元大台灣50 (0050)-凱基-彰化券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.4	153.72	0	0.00	153.50	3.4	12,372	0.03%
2024/04/24	4	154.98	48.3	155.15	156.35	-44.3	12,412	-0.36%
2024/04/23	1.7	152.01	1	152.35	151.90	0.7	12,890	0.01%
2024/04/22	3.2	150.86	1	151.30	150.45	2.2	13,165	0.02%
2024/04/19	30.7	151.93	29	151.29	150.90	1.7	13,214	0.01%
2024/04/18	4	156.66	12.3	158.33	158.95	-8.3	12,816	-0.06%
2024/04/17	4	156.49	0	0.00	157.40	4	12,800	0.03%
2024/04/16	8.2	156.14	6	156.70	155.65	2.2	12,784	0.02%
2024/04/15	8.3	159.97	5	160.00	160.00	3.3	12,601	0.03%
2024/04/12	1.8	162.50	1	162.60	162.10	0.8	12,626	0.01%
2024/04/11	2.3	162.05	1.1	162.09	162.50	1.2	12,596	0.01%
2024/04/10	1.1	162.73	1.2	162.94	163.00	-0.1	12,600	0.00%
2024/04/09	1	161.50	42.5	162.07	163.25	-41.5	12,737	-0.33%
2024/04/08	5	159.41	1.1	159.32	159.45	3.9	12,701	0.03%
2024/04/03	5	158.10	0	0.00	158.55	5	12,825	0.04%
2024/04/02	0.1	159.05	13.2	159.59	159.65	-13.1	12,995	-0.10%
2024/04/01	0.1	157.55	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	4	157.80	2.9	157.13	157.90	1.1	13,564	0.01%
2024/03/28	2.1	156.69	0	0.00	156.90	2.1	13,567	0.02%
2024/03/27	1	157.16	1.4	157.23	157.65	-0.4	13,618	0.00%
2024/03/26	5.3	158.62	9.2	158.25	157.60	-3.9	13,634	-0.03%
2024/03/25	1.4	157.03	5	158.00	157.50	-3.6	13,636	-0.03%
2024/03/22	2	157.60	3.1	157.26	157.20	-1.1	13,586	-0.01%
2024/03/21	0.1	157.16	9.8	157.26	157.40	-9.7	13,584	-0.07%
2024/03/20	0	153.30	0	0.00	153.20	0	13,558	0.00%
2024/03/19	1.1	153.73	0.5	154.05	154.05	0.6	13,924	0.00%
2024/03/18	1.1	153.80	1	153.65	154.40	0.1	13,830	0.00%
2024/03/15	3.3	154.01	0.7	154.14	153.00	2.7	13,623	0.02%
2024/03/14	2.4	154.75	0	155.00	155.10	2.4	13,532	0.02%
2024/03/13	5.3	155.60	6.9	155.76	155.25	-1.6	13,611	-0.01%
2024/03/12	2	154.34	1.4	153.12	154.50	0.6	13,443	0.00%
2024/03/11	4.3	153.27	5	153.21	152.90	-0.7	13,318	-0.01%
2024/03/08	8.2	155.43	37.5	154.09	154.45	-29.3	13,181	-0.22%
2024/03/07	1	151.75	31.8	152.61	152.30	-30.8	12,772	-0.24%
2024/03/06	3.7	147.11	4.3	148.77	148.85	-0.5	12,366	0.00%
2024/03/05	12	148.19	3.8	147.94	148.15	8.2	12,273	0.07%
2024/03/04	1.5	146.59	30.7	146.48	146.95	-29.2	12,111	-0.24%
2024/03/01	1.2	143.36	0	143.35	142.80	1.1	11,865	0.01%
2024/02/29	8.4	143.09	11.3	143.10	143.30	-2.9	11,877	-0.02%
2024/02/27	13.3	143.08	0.3	143.53	143.35	12.9	11,985	0.11%
2024/02/26	1.1	143.12	3.2	143.70	143.95	-2.1	11,990	-0.02%
2024/02/23	1	143.94	13.3	143.76	143.75	-12.3	11,929	-0.10%
2024/02/22	0	142.25	6	142.46	142.80	-5.9	12,083	-0.05%
2024/02/21	0.4	141.28	2.2	141.29	141.20	-1.8	12,022	-0.02%
2024/02/20	2	141.40	12.2	141.43	141.65	-10.2	12,301	-0.08%
2024/02/19	5	140.95	2.5	140.98	141.10	2.6	12,385	0.02%
2024/02/16	2.7	141.35	4.9	141.73	141.30	-2.2	12,615	-0.02%
2024/02/15	1.1	142.09	40.4	141.79	142.35	-39.4	12,656	-0.31%
2024/02/05	1	135.95	35.8	135.92	135.95	-34.8	12,384	-0.28%
2024/02/02	0	135.00	23.4	135.00	135.10	-23.4	12,168	-0.19%
2024/02/01	0.1	133.89	0.1	134.07	134.35	0	12,124	0.00%
2024/01/31	7.3	134.76	6.5	134.78	134.35	0.8	12,169	0.01%
2024/01/30	1	136.25	6	136.32	136.15	-5	12,165	-0.04%
2024/01/29	21	136.40	9.6	136.15	136.50	11.4	12,271	0.09%
2024/01/26	0	135.60	6.2	135.72	135.65	-6.2	11,972	-0.05%
2024/01/25	0	0.00	5.4	135.51	135.65	-5.4	11,872	-0.05%
2024/01/24	0	0.00	3.6	134.16	134.00	-3.6	11,511	-0.03%
2024/01/23	0	0.00	13.3	133.94	134.05	-13.3	11,454	-0.12%
2024/01/22	22	133.60	11	133.82	133.80	11	11,491	0.10%
2024/01/19	0.3	131.12	4.7	131.78	132.90	-4.3	11,344	-0.04%
2024/01/18	11.1	128.18	1	128.20	128.30	10.1	11,276	0.09%
2024/01/17	20.4	128.05	32	127.98	127.45	-11.6	11,225	-0.10%
2024/01/16	7.7	131.69	0	131.95	131.65	7.7	10,739	0.07%
2024/01/15	2	133.10	10	133.00	133.00	-8	10,507	-0.08%
2024/01/12	12.2	132.55	0	0.00	132.65	12.2	10,378	0.12%
2024/01/11	2	133.10	1	133.10	132.85	1	10,400	0.01%
2024/01/10	3	132.27	2	132.00	132.30	1	10,466	0.01%
2024/01/09	0	133.00	0.6	133.20	133.00	-0.5	10,467	-0.01%
2024/01/08	4	133.14	1	133.02	132.75	3	10,501	0.03%
2024/01/05	1.6	132.38	0	0.00	132.15	1.6	10,451	0.01%
2024/01/04	1	132.40	1.1	132.46	132.50	-0.1	10,623	0.00%
2024/01/03	12.6	133.18	24	132.93	132.55	-11.4	10,771	-0.11%
2024/01/02	3	134.82	9.4	134.89	134.90	-6.3	10,627	-0.06%
2023/12/29	2.2	135.50	4	135.94	135.45	-1.8	10,597	-0.02%
2023/12/28	0	135.55	2.5	135.84	135.75	-2.5	10,564	-0.02%
2023/12/27	1.6	135.22	14.4	135.32	135.75	-12.8	10,401	-0.12%
2023/12/26	0	134.00	10.6	134.21	134.25	-10.6	10,010	-0.11%
2023/12/25	1	133.50	1	133.55	133.50	0	9,822	0.00%
2023/12/22	0	132.85	1.1	132.98	132.95	-1.1	9,796	-0.01%
2023/12/21	7.1	132.25	0	0.00	132.60	7.1	9,860	0.07%
2023/12/20	2	133.58	5	133.60	133.75	-3	9,837	-0.03%
2023/12/19	3.1	133.38	0	0.00	133.40	3.1	9,885	0.03%
2023/12/18	3.1	133.16	1.8	133.55	133.90	1.2	10,144	0.01%
2023/12/15	0	133.85	5.7	133.93	133.70	-5.6	10,132	-0.06%
2023/12/14	10	133.15	3.3	132.90	133.15	6.7	9,893	0.07%
2023/12/13	0.1	131.43	0.1	131.65	131.55	0	9,477	0.00%
2023/12/12	2	131.77	1.2	131.87	131.50	0.8	9,524	0.01%
2023/12/11	0.1	131.02	0.2	131.05	131.20	-0.2	9,552	0.00%
2023/12/08	6	131.22	0.4	131.08	131.05	5.6	9,554	0.06%
2023/12/07	3.2	130.17	0	0.00	130.00	3.2	9,380	0.03%
2023/12/06	1.1	131.26	5	130.99	130.80	-3.9	9,471	-0.04%
2023/12/05	9	130.24	1	130.30	130.35	8	9,445	0.08%
2023/12/04	5	131.20	0.4	131.20	131.30	4.6	9,459	0.05%
2023/12/01	3.4	131.23	0.9	131.40	131.80	2.5	9,507	0.03%
2023/11/30	2.2	131.24	0.2	130.95	131.35	2	9,479	0.02%
2023/11/29	1	131.25	4.1	131.79	131.15	-3	9,354	-0.03%
2023/11/28	2	130.95	0.9	130.45	131.25	1.1	9,295	0.01%
2023/11/27	7.2	130.37	0.3	130.29	130.35	7	9,208	0.08%
2023/11/24	0	131.23	0	0.00	131.20	0	9,147	0.00%
2023/11/22	9	131.28	5.4	131.35	131.35	3.6	9,002	0.04%
2023/11/21	1	131.75	17.4	132.58	132.55	-16.4	9,018	-0.18%
2023/11/20	1	130.94	12.6	130.94	130.95	-11.5	8,657	-0.13%
2023/11/17	2	131.12	4.8	131.15	131.00	-2.7	8,625	-0.03%
2023/11/16	0.8	130.50	5.1	130.58	130.60	-4.3	8,234	-0.05%
2023/11/15	7.5	130.49	9.4	130.62	130.55	-1.9	8,096	-0.02%
2023/11/14	3.1	129.36	14.2	129.35	129.00	-11.1	7,843	-0.14%
2023/11/13	4.1	128.98	5.8	128.76	128.70	-1.6	7,669	-0.02%
2023/11/10	19	126.68	0	0.00	126.75	19	7,548	0.25%
2023/11/09	0.1	126.86	7.4	127.31	127.25	-7.3	7,601	-0.10%
2023/11/08	3.1	127.35	7.1	126.97	127.20	-3.9	7,872	-0.05%
2023/11/07	0	126.35	9	126.49	126.50	-9	7,816	-0.12%
2023/11/06	8.1	126.74	7.1	126.98	126.55	1	7,888	0.01%
2023/11/03	6	125.10	21	125.24	125.45	-15	7,684	-0.20%
2023/11/02	0	123.10	4.7	124.20	124.50	-4.7	7,713	-0.06%
2023/11/01	18	121.80	1	121.90	121.75	17	7,626	0.22%
2023/10/31	15.3	121.59	1	122.20	121.15	14.3	7,666	0.19%
2023/10/30	16.4	122.47	30	122.10	122.00	-13.6	7,686	-0.18%
2023/10/27	1.1	122.26	2	122.35	122.30	-0.9	7,608	-0.01%
2023/10/26	62.8	121.82	0	0.00	121.75	62.8	7,661	0.82%
2023/10/25	5.1	124.35	4.4	124.30	124.20	0.7	7,340	0.01%
2023/10/24	22.5	123.37	0	0.00	123.95	22.5	7,340	0.31%
2023/10/23	7.5	123.95	0	0.00	123.85	7.5	7,293	0.10%
2023/10/20	25.4	124.55	0	0.00	125.40	25.4	7,276	0.35%
2023/10/19	10	124.58	1	124.70	124.85	9	7,364	0.12%
2023/10/18	41.3	125.26	1.4	125.48	124.80	39.9	7,447	0.54%
2023/10/17	4.2	126.77	1	126.70	126.55	3.2	7,349	0.04%
2023/10/16	2.4	125.95	1	126.15	126.25	1.4	7,474	0.02%
2023/10/13	0	126.81	7	127.23	126.95	-7	7,526	-0.09%
2023/10/12	1.1	126.48	16.1	126.99	127.30	-15	7,674	-0.20%
2023/10/11	0.2	126.00	5.1	126.16	126.25	-4.9	7,681	-0.06%
2023/10/06	1	124.15	0.3	124.06	124.10	0.7	7,718	0.01%
2023/10/05	1	123.50	1.8	122.98	123.65	-0.8	7,694	-0.01%
2023/10/04	12.4	121.77	0	121.85	121.90	12.4	7,701	0.16%
2023/10/03	0	124.50	0	0.00	123.50	0	7,645	0.00%
2023/10/02	0.1	124.20	5	124.31	124.25	-5	7,694	-0.06%
2023/09/28	4.6	122.73	0	0.00	122.65	4.6	7,859	0.06%
2023/09/27	13.1	122.00	0.3	122.30	122.15	12.8	7,849	0.16%
2023/09/26	6.7	122.49	0	0.00	122.10	6.7	7,835	0.09%
2023/09/25	2.1	123.10	0.1	123.25	123.55	2	7,778	0.03%
2023/09/22	7.8	122.31	0	0.00	122.65	7.8	7,829	0.10%
2023/09/21	11.9	123.00	2	123.08	122.75	9.9	7,765	0.13%
2023/09/20	0.2	124.98	0	0.00	124.75	0.2	7,507	0.00%
2023/09/19	0	126.00	1	125.50	125.45	-1	7,518	-0.01%
2023/09/18	3.2	126.32	1	126.10	126.00	2.2	7,574	0.03%
2023/09/15	1.1	126.97	8	126.93	127.35	-6.9	7,899	-0.09%
2023/09/14	0	125.40	11.8	126.49	126.95	-11.8	7,912	-0.15%
2023/09/13	1	124.75	14.1	124.90	125.20	-13.1	7,892	-0.17%
2023/09/12	0	124.00	4	124.56	125.05	-4	7,959	-0.05%
2023/09/11	16.6	123.61	0	0.00	123.80	16.6	8,099	0.20%
2023/09/08	3.3	124.05	1	124.50	124.30	2.3	8,073	0.03%
2023/09/07	4.1	125.08	16	125.13	124.85	-11.9	8,371	-0.14%
2023/09/06	2.1	126.39	0	0.00	126.00	2.1	8,506	0.03%
2023/09/05	0.1	126.29	4	126.45	126.45	-3.9	8,477	-0.05%
2023/09/04	15	126.58	5.3	126.40	126.75	9.7	8,502	0.11%
2023/09/01	0	125.95	28.1	125.21	125.90	-28.1	8,646	-0.32%
2023/08/31	2.5	126.04	1	125.90	125.70	1.5	8,705	0.02%
2023/08/30	0	126.61	0	0.00	126.60	0	8,738	0.00%
2023/08/29	0.1	125.06	2.7	125.36	126.05	-2.6	8,774	-0.03%
2023/08/28	0.1	125.52	0.5	125.38	125.35	-0.4	8,731	0.00%
2023/08/25	4.4	124.99	0	0.00	124.55	4.4	8,806	0.05%
2023/08/24	3	126.51	2.4	126.70	127.00	0.6	8,890	0.01%
2023/08/23	1	124.90	1	124.75	124.85	0	9,020	0.00%
2023/08/22	0	123.90	5	124.30	124.00	-5	9,303	-0.05%
2023/08/21	6.4	123.96	0	123.85	123.00	6.4	9,433	0.07%
2023/08/18	1.1	123.86	0	0.00	123.85	1.1	9,447	0.01%
2023/08/17	3.2	123.97	0	0.00	124.60	3.2	9,525	0.03%
2023/08/16	15.2	124.01	0.6	124.10	124.05	14.6	9,664	0.15%
2023/08/15	3.2	124.81	2	124.65	124.70	1.2	9,931	0.01%
2023/08/14	29.7	124.71	0	0.00	124.50	29.7	10,173	0.29%
2023/08/11	1.1	127.31	0.2	127.20	126.30	0.9	10,232	0.01%
2023/08/10	12.4	126.57	1.2	126.44	126.40	11.2	10,235	0.11%
2023/08/09	0.8	127.24	0	0.00	127.20	0.8	10,122	0.01%
2023/08/08	5.4	127.07	0	0.00	127.00	5.4	10,124	0.05%
2023/08/07	0.1	128.06	0.1	128.50	128.50	-0.1	10,010	0.00%
2023/08/04	18.5	127.26	10.5	127.27	127.25	7.9	10,002	0.08%
2023/08/02	13.3	128.02	1.5	128.50	127.85	11.8	9,967	0.12%
2023/08/01	1	129.50	0.6	129.21	129.45	0.5	9,867	0.00%
2023/07/31	3.3	128.61	15.7	130.17	128.80	-12.4	9,830	-0.13%
2023/07/28	0	129.38	1.1	129.46	129.50	-1.1	9,771	-0.01%
2023/07/27	1.2	129.47	5.1	129.28	129.50	-3.9	9,795	-0.04%
2023/07/26	1.5	129.02	0	128.95	128.50	1.5	9,814	0.02%
2023/07/25	2	128.92	7.9	128.67	128.85	-5.9	9,835	-0.06%
2023/07/24	3.4	127.26	7.7	127.26	127.25	-4.3	9,877	-0.04%
2023/07/21	17.8	127.00	0	0.00	127.20	17.8	9,930	0.18%
2023/07/20	1	129.60	18	129.44	129.35	-17	10,026	-0.17%
2023/07/19	11.1	128.92	30	129.93	128.75	-18.9	10,073	-0.19%
2023/07/18	3.5	130.48	3	131.00	129.85	0.5	9,915	0.00%
2023/07/17	3	131.87	3	131.97	132.00	0	9,841	0.00%
2023/07/14	3.1	132.30	35.9	132.30	132.25	-32.8	9,716	-0.34%
2023/07/13	0.1	131.05	12.5	131.38	130.90	-12.4	9,551	-0.13%
2023/07/12	0.2	129.30	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	1	128.92	10.7	128.97	129.20	-9.6	9,379	-0.10%
2023/07/10	5.4	127.28	1	127.45	127.45	4.4	9,413	0.05%
2023/07/07	14.8	127.35	6.3	127.69	127.70	8.5	9,330	0.09%
2023/07/06	15.8	128.99	4	127.98	127.90	11.8	9,296	0.13%
2023/07/05	4.3	130.75	0	131.18	130.80	4.3	9,086	0.05%
2023/07/04	3.1	130.88	0	0.00	131.00	3.1	9,075	0.03%
2023/07/03	2.1	130.60	1.9	130.26	130.70	0.2	9,106	0.00%
2023/06/30	2.4	128.58	45	128.49	129.10	-42.6	9,245	-0.46%
2023/06/29	1.6	129.62	0.1	129.55	129.05	1.5	9,318	0.02%
2023/06/28	0	129.11	0.1	129.11	129.10	0	9,274	0.00%
2023/06/27	4.3	128.96	0.6	129.24	128.90	3.7	9,342	0.04%
2023/06/26	2.2	129.85	11	129.87	129.75	-8.8	9,410	-0.09%
2023/06/21	3.2	130.40	0.2	130.31	130.55	3	9,511	0.03%
2023/06/20	2.5	130.75	0.1	130.59	130.55	2.4	9,327	0.03%
2023/06/19	0	131.13	3.1	131.14	131.25	-3	9,455	-0.03%
2023/06/16	2.2	131.49	0.2	131.25	131.55	2.1	9,416	0.02%
2023/06/15	2	131.83	27.3	131.86	131.90	-25.3	9,414	-0.27%
2023/06/14	7.2	131.28	0.1	131.22	131.50	7.1	9,411	0.08%
2023/06/13	3.1	131.14	43.7	130.94	131.55	-40.7	9,559	-0.43%
2023/06/12	2.2	128.96	14	129.15	129.00	-11.8	9,371	-0.13%
2023/06/09	0	127.30	1.1	127.90	127.80	-1.1	9,326	-0.01%
2023/06/08	2.1	126.78	3	127.26	126.85	-0.9	9,545	-0.01%
2023/06/07	5	128.04	7.3	127.71	128.10	-2.3	9,679	-0.02%
2023/06/06	1.1	126.70	0.1	126.97	126.70	0.9	9,532	0.01%
2023/06/05	0.4	126.61	0	126.75	126.35	0.4	9,525	0.00%
2023/06/02	3.1	126.47	14.4	126.64	126.75	-11.3	9,543	-0.12%
2023/06/01	2.2	124.96	0.7	125.15	125.15	1.5	9,567	0.02%
2023/05/31	2.5	125.81	1	126.55	126.15	1.5	9,554	0.02%
2023/05/30	1	126.85	4	126.60	126.75	-3	9,464	-0.03%
2023/05/29	1.1	126.97	9.5	126.68	126.75	-8.4	9,386	-0.09%
2023/05/26	1.2	125.83	8.6	125.57	125.95	-7.4	9,236	-0.08%
2023/05/25	4	123.00	10.2	123.02	123.05	-6.1	8,943	-0.07%
2023/05/24	1.3	121.56	8	121.42	121.60	-6.7	8,934	-0.08%
2023/05/23	0.1	121.99	9.6	122.11	122.20	-9.6	8,826	-0.11%
2023/05/22	0.4	122.30	0.5	122.22	122.30	-0.1	8,718	0.00%
2023/05/19	1	122.65	7.3	122.45	122.50	-6.3	8,549	-0.07%
2023/05/18	1.1	122.29	24.2	122.06	122.15	-23.2	8,164	-0.28%
2023/05/17	3	119.53	12.6	119.85	120.55	-9.6	8,002	-0.12%
2023/05/16	5	118.70	3.3	118.74	118.60	1.7	7,695	0.02%
2023/05/15	13.1	116.84	3	117.00	117.20	10.1	7,628	0.13%
2023/05/12	4.2	116.92	0	0.00	117.20	4.2	7,663	0.05%
2023/05/11	1.1	117.66	0	0.00	117.55	1.1	7,680	0.01%
2023/05/10	6.4	117.88	0	0.00	117.80	6.4	7,768	0.08%
2023/05/09	0.1	118.58	2.2	118.59	118.90	-2	7,838	-0.03%
2023/05/08	2.1	118.67	1	118.85	118.55	1.1	7,983	0.01%
2023/05/05	2.2	117.78	0	0.00	117.80	2.2	8,041	0.03%
2023/05/04	0	117.42	0	0.00	117.50	0	8,263	0.00%
2023/05/03	1.2	117.11	0	0.00	117.20	1.2	8,310	0.01%
2023/05/02	3.1	117.63	0.9	117.63	117.70	2.3	8,600	0.03%
2023/04/28	1.7	117.08	14	117.15	117.40	-12.3	9,236	-0.13%
2023/04/27	6.2	116.15	0	0.00	116.00	6.2	9,376	0.07%
2023/04/26	6	115.88	0.9	116.10	116.10	5	9,678	0.05%
2023/04/25	22.3	117.02	0.5	117.08	116.60	21.8	9,938	0.22%
2023/04/24	1.2	118.26	0	0.00	118.15	1.2	9,795	0.01%
2023/04/21	2.3	118.67	7	119.01	118.60	-4.7	9,946	-0.05%
2023/04/20	7.4	118.80	0	0.00	118.90	7.4	10,065	0.07%
2023/04/19	4.3	119.11	2	119.10	119.05	2.3	10,208	0.02%
2023/04/18	6.2	119.94	0	0.00	119.95	6.2	10,272	0.06%
2023/04/17	1.1	120.05	1	120.40	120.35	0	10,392	0.00%
2023/04/14	7	120.24	8.2	120.40	120.65	-1.2	10,526	-0.01%
2023/04/13	3.5	119.90	1	119.70	119.50	2.5	10,722	0.02%
2023/04/12	0.1	120.50	0	0.00	120.55	0.1	10,756	0.00%
2023/04/11	0.1	120.87	0.2	121.10	120.85	-0.1	10,939	0.00%
2023/04/10	1.1	121.01	3	121.10	121.00	-1.9	11,043	-0.02%
2023/04/07	0	121.20	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.2	120.72	0.2	120.90	121.00	2	11,043	0.02%
2023/03/31	0.3	121.65	1.6	121.74	121.60	-1.3	11,018	-0.01%
2023/03/30	0	121.19	8	121.27	121.20	-8	10,853	-0.07%
2023/03/29	0	120.73	1.1	120.70	120.60	-1	10,861	-0.01%
2023/03/28	2.1	120.45	0	120.50	120.40	2.1	11,017	0.02%
2023/03/27	1	121.60	2.3	121.67	121.45	-1.3	10,957	-0.01%
2023/03/24	0.1	122.13	0.1	122.08	122.20	0	10,978	0.00%
2023/03/23	15	121.83	3	121.51	121.85	12	10,884	0.11%
2023/03/22	0	120.43	30.3	120.47	120.90	-30.3	10,757	-0.28%
2023/03/21	0.1	118.37	1.2	118.68	118.65	-1.1	10,628	-0.01%
2023/03/20	29	117.99	0	0.00	118.10	29	10,708	0.27%
2023/03/17	2	118.00	7.1	118.34	118.95	-5.1	10,693	-0.05%
2023/03/16	18.4	116.84	4	117.08	117.05	14.4	10,665	0.14%
2023/03/15	6	118.20	4	118.44	117.60	2	10,542	0.02%
2023/03/14	6.3	117.56	0.2	117.65	117.50	6.1	10,505	0.06%
2023/03/13	4.1	117.54	20	118.30	118.80	-15.9	10,522	-0.15%
2023/03/10	18.9	118.37	29	118.35	118.30	-10.1	10,334	-0.10%
2023/03/09	0.5	120.46	2.1	120.65	120.20	-1.5	10,527	-0.01%
2023/03/08	1.4	120.10	3.7	120.40	120.30	-2.3	10,627	-0.02%
2023/03/07	0.3	121.13	1.2	121.03	121.30	-0.9	10,702	-0.01%
2023/03/06	0.6	120.06	5.3	120.68	120.50	-4.7	10,828	-0.04%
2023/03/03	1.2	119.39	0	0.00	119.35	1.2	10,939	0.01%
2023/03/02	0.1	119.20	0	0.00	119.25	0.1	11,141	0.00%
2023/03/01	5.2	117.99	2	119.20	119.35	3.2	11,216	0.03%
2023/02/24	5.6	119.60	2	119.75	118.80	3.6	11,184	0.03%
2023/02/23	3.1	119.08	6.4	119.06	119.40	-3.3	11,237	-0.03%
2023/02/22	11.5	117.46	0	0.00	117.65	11.5	11,312	0.10%
2023/02/21	2.1	118.83	0.3	119.00	118.95	1.8	11,354	0.02%
2023/02/20	0.2	118.96	0	0.00	119.00	0.2	11,674	0.00%
2023/02/17	15.7	118.71	2	119.15	118.75	13.7	12,141	0.11%
2023/02/16	8	119.68	3	119.97	120.30	5	12,312	0.04%
2023/02/15	14.6	119.48	0	0.00	118.85	14.6	12,701	0.11%
2023/02/14	3.1	121.62	3	121.55	121.65	0.1	12,742	0.00%
2023/02/13	0.2	120.36	1.1	120.51	120.75	-1	12,930	-0.01%
2023/02/10	1.3	120.84	0.3	120.98	121.00	1	13,040	0.01%
2023/02/09	1.7	120.72	0.2	120.77	120.90	1.5	13,138	0.01%
2023/02/08	0	120.33	1.4	120.23	120.85	-1.4	13,164	-0.01%
2023/02/07	4.5	118.97	4.3	119.00	119.00	0.2	13,240	0.00%
2023/02/06	4.4	119.45	18.1	119.68	119.25	-13.7	13,219	-0.10%
2023/02/03	1.4	120.86	28.2	120.81	121.00	-26.8	13,134	-0.20%
2023/02/02	6.1	120.98	6.7	120.83	121.00	-0.6	13,144	0.00%
2023/02/01	0.1	118.81	2	118.93	119.00	-1.9	13,076	-0.01%
2023/01/31	5.9	118.94	8	119.91	118.30	-2.1	13,101	-0.02%
2023/01/30	1.3	120.37	28.1	120.68	120.70	-26.7	12,923	-0.21%
2023/01/17	11.6	118.07	10.4	118.06	118.10	1.2	12,536	0.01%
2023/01/16	1	118.30	6.1	118.14	118.10	-5	12,585	-0.04%
2023/01/13	6	117.73	4.2	117.54	117.20	1.8	12,328	0.01%
2023/01/12	3.1	115.84	0	0.00	115.85	3.1	12,170	0.03%
2023/01/11	5	116.08	0.2	116.16	116.35	4.9	12,263	0.04%
2023/01/10	2.1	116.02	34.3	115.83	116.25	-32.2	12,110	-0.27%
2023/01/09	6.6	114.93	19	115.25	115.80	-12.3	12,237	-0.10%
2023/01/06	12.3	111.44	4	112.05	111.80	8.3	12,178	0.07%
2023/01/05	13.1	111.32	1	111.50	111.30	12.1	12,332	0.10%
2023/01/04	11.3	110.64	0	0.00	110.50	11.3	12,354	0.09%
2023/01/03	7.7	108.95	1	110.85	110.75	6.7	12,647	0.05%
2022/12/30	0.6	110.58	20	110.42	110.20	-19.5	12,544	-0.16%
2022/12/29	6.5	108.78	0	0.00	109.50	6.5	12,541	0.05%
2022/12/28	15.6	110.05	1	109.85	110.00	14.6	12,488	0.12%
2022/12/27	1.1	112.06	0.2	112.05	111.60	0.9	12,410	0.01%
2022/12/26	0	110.85	0.1	111.15	111.10	0	12,525	0.00%
2022/12/23	2	110.82	0	110.86	110.70	1.9	12,668	0.02%
2022/12/21	9.1	110.50	10.2	111.00	110.75	-1.1	12,972	-0.01%
2022/12/20	23.2	110.60	0	0.00	110.30	23.2	12,922	0.18%
2022/12/19	1.4	112.29	0.1	112.35	112.35	1.3	13,046	0.01%
2022/12/16	7.1	112.46	0.1	112.65	113.00	7	13,186	0.05%
2022/12/15	3	114.28	0	0.00	114.90	3	13,237	0.02%
2022/12/14	20	114.40	1	115.00	114.80	19	13,289	0.14%
2022/12/13	1.1	113.73	3.4	114.29	113.40	-2.3	13,254	-0.02%
2022/12/12	5.3	113.53	0	0.00	113.90	5.3	13,263	0.04%
2022/12/09	0	0.00	11	114.91	115.00	-11	13,340	-0.08%
2022/12/08	11	113.24	1.1	112.58	113.25	9.9	13,297	0.07%
2022/12/07	14	115.34	1	114.60	114.60	13	13,326	0.10%
2022/12/06	8.4	116.19	2	116.15	115.30	6.4	13,265	0.05%
2022/12/05	14	117.88	3	118.07	117.45	11	13,225	0.08%
2022/12/02	9.1	117.37	0	0.00	117.30	9.1	13,144	0.07%
2022/12/01	5.7	118.56	13.1	118.48	118.35	-7.5	13,277	-0.06%
2022/11/30	0.6	116.19	4.3	116.17	116.35	-3.7	12,974	-0.03%
2022/11/29	17.1	114.38	0	0.00	115.40	17.1	12,967	0.13%
2022/11/28	3.5	114.54	7.1	114.60	114.35	-3.6	13,021	-0.03%
2022/11/25	1.1	116.70	1.1	116.47	116.70	-0.1	13,121	0.00%
2022/11/24	5.1	116.07	5.9	116.09	116.70	-0.8	12,972	-0.01%
2022/11/23	1	115.55	2.1	115.42	115.60	-1.1	12,920	-0.01%
2022/11/22	1.1	113.29	10	114.00	114.80	-8.9	13,049	-0.07%
2022/11/21	1.1	114.25	0	0.00	113.85	1.1	13,123	0.01%
2022/11/18	10.3	115.57	40.1	114.25	114.25	-29.8	13,060	-0.23%
2022/11/17	2.1	113.45	24.1	113.07	114.55	-22	13,000	-0.17%
2022/11/16	1.3	114.90	26.1	114.52	114.50	-24.8	12,949	-0.19%
2022/11/15	16.1	112.79	46.1	113.89	114.70	-30	12,689	-0.24%
2022/11/14	0.6	109.85	30.8	109.90	110.00	-30.2	12,193	-0.25%
2022/11/11	25.5	108.68	41.9	108.25	109.00	-16.4	11,979	-0.14%
2022/11/10	2.6	103.72	4.6	103.55	103.50	-2	11,638	-0.02%
2022/11/09	1.1	104.23	11.5	103.99	104.50	-10.3	11,557	-0.09%
2022/11/08	8.6	101.70	22	101.60	101.60	-13.4	11,401	-0.12%
2022/11/07	14.1	100.40	12	99.80	100.55	2.1	11,368	0.02%
2022/11/04	31.3	98.56	0	0.00	98.85	31.3	11,346	0.28%
2022/11/03	2.4	98.49	0	0.00	98.70	2.4	11,359	0.02%
2022/11/02	2.1	99.56	3.2	99.72	100.00	-1.1	11,265	-0.01%
2022/11/01	3.3	99.80	2	99.25	99.60	1.3	11,293	0.01%
2022/10/31	2.8	98.74	3.3	98.87	99.05	-0.4	11,311	0.00%
2022/10/28	5.5	97.81	0	97.90	97.75	5.5	11,257	0.05%
2022/10/27	1.5	99.00	7.9	98.97	99.00	-6.4	11,196	-0.06%
2022/10/26	4.1	97.55	5.1	97.25	97.60	-0.9	11,358	-0.01%
2022/10/25	17.7	97.25	10.1	97.06	96.70	7.7	11,334	0.07%
2022/10/24	10.3	99.44	4.1	99.68	98.60	6.2	11,134	0.06%
2022/10/21	4	99.10	11.4	99.20	98.90	-7.4	10,989	-0.07%
2022/10/20	23.4	98.02	3	97.65	99.20	20.4	10,919	0.19%
2022/10/19	16.7	100.34	0	0.00	99.75	16.7	10,813	0.15%
2022/10/18	1.5	100.37	7.3	100.71	101.10	-5.8	10,729	-0.05%
2022/10/17	21	99.44	0	0.00	99.95	21	10,883	0.19%
2022/10/14	7.1	101.89	11.7	101.95	101.85	-4.6	10,703	-0.04%
2022/10/13	8	99.30	8.1	99.09	99.00	-0.1	10,793	0.00%
2022/10/12	12	100.28	3	100.33	100.20	9	10,666	0.08%
2022/10/11	30.2	101.19	5	100.79	100.70	25.2	10,814	0.23%
2022/10/07	6.3	106.93	4	106.39	106.20	2.3	10,601	0.02%
2022/10/06	1	107.95	8	107.84	108.00	-7	10,703	-0.07%
2022/10/05	13.3	107.30	10.4	107.07	107.25	2.9	10,975	0.03%
2022/10/04	2	104.40	8.3	104.67	104.80	-6.3	10,983	-0.06%
2022/10/03	3.1	102.58	2	102.43	102.20	1.1	10,983	0.01%
2022/09/30	8.4	103.39	6	103.43	103.45	2.4	10,969	0.02%
2022/09/29	9.6	105.35	2	105.28	104.90	7.6	10,983	0.07%
2022/09/28	29.4	105.67	18	105.58	105.25	11.4	11,069	0.10%
2022/09/27	29.6	107.54	6	107.52	107.50	23.6	11,024	0.21%
2022/09/26	26	107.56	1.1	107.24	107.65	24.9	11,316	0.22%
2022/09/23	8.8	109.86	1	109.75	109.70	7.8	11,564	0.07%
2022/09/22	5	110.18	1	110.40	110.75	4	11,661	0.03%
2022/09/21	3.8	112.01	0	0.00	112.10	3.8	11,516	0.03%
2022/09/20	3.1	113.01	2.1	112.53	113.05	1	11,514	0.01%
2022/09/19	0.9	112.28	0	0.00	112.05	0.9	11,695	0.01%
2022/09/16	13.4	112.62	10	112.55	112.55	3.4	11,757	0.03%
2022/09/15	1.8	113.82	1.2	113.94	113.85	0.6	11,822	0.01%
2022/09/14	16.3	113.16	11	113.51	113.65	5.3	12,011	0.04%
2022/09/13	0.1	116.25	2	115.95	116.00	-1.9	11,937	-0.02%
2022/09/12	7.1	115.35	2	115.20	115.40	5.1	12,037	0.04%
2022/09/08	5.1	112.50	0	0.00	113.00	5.1	12,240	0.04%
2022/09/07	27.8	112.62	1.2	112.41	112.20	26.6	12,334	0.22%
2022/09/06	9.1	114.81	0	114.85	114.90	9.1	12,223	0.07%
2022/09/05	4.4	114.11	6	114.33	114.15	-1.6	12,313	-0.01%
2022/09/02	8.7	114.12	4.1	114.43	113.90	4.6	12,447	0.04%
2022/09/01	14.9	114.94	0	0.00	115.15	14.9	12,285	0.12%
2022/08/31	8.7	116.39	0	0.00	117.60	8.7	11,968	0.07%
2022/08/30	5.8	116.67	0	0.00	116.75	5.8	11,917	0.05%
2022/08/29	21.2	116.26	0.4	116.55	116.55	20.8	11,795	0.18%
2022/08/26	1.7	119.92	4	120.00	119.60	-2.4	11,600	-0.02%
2022/08/25	0.4	118.89	10.1	118.99	119.00	-9.7	11,508	-0.08%
2022/08/24	45.7	117.95	2	117.95	117.90	43.7	11,533	0.38%
2022/08/23	12.5	118.45	5	118.70	118.20	7.5	11,533	0.07%
2022/08/22	9	119.96	0	0.00	119.80	9	11,603	0.08%
2022/08/19	3.2	121.43	2.7	121.59	121.55	0.5	11,663	0.00%
2022/08/18	5.3	121.28	3.1	121.40	121.35	2.3	11,693	0.02%
2022/08/17	0.7	122.07	2	122.10	122.15	-1.3	11,647	-0.01%
2022/08/16	7.1	122.07	6.4	122.06	122.10	0.7	11,500	0.01%
2022/08/15	8.9	121.86	22.3	121.76	121.90	-13.3	11,381	-0.12%
2022/08/12	8.6	120.68	2.2	120.53	120.80	6.3	11,283	0.06%
2022/08/11	3.2	119.76	2.7	119.87	120.05	0.5	11,262	0.00%
2022/08/10	9.3	117.88	1	118.10	117.90	8.3	11,189	0.07%
2022/08/09	14.1	119.04	3	118.60	119.15	11.1	11,138	0.10%
2022/08/08	3.2	118.81	4	119.08	119.25	-0.8	11,102	-0.01%
2022/08/05	0.3	118.65	6.1	119.04	119.50	-5.8	11,075	-0.05%
2022/08/04	7.6	115.72	0.6	116.63	116.55	6.9	11,117	0.06%
2022/08/03	0.2	115.83	1	115.60	116.25	-0.8	11,137	-0.01%
2022/08/02	10.6	115.45	0	0.00	115.55	10.6	11,237	0.09%
2022/08/01	9.2	117.69	1.4	117.66	117.65	7.8	11,155	0.07%
2022/07/29	4.4	117.92	2	118.30	118.00	2.4	11,279	0.02%
2022/07/28	6.3	117.35	2.5	117.75	116.90	3.8	11,249	0.03%
2022/07/27	0.1	115.68	0	0.00	116.70	0.1	11,275	0.00%
2022/07/26	0.8	115.79	0	0.00	115.65	0.8	11,248	0.01%
2022/07/25	2.4	116.43	2.2	116.49	116.70	0.2	11,236	0.00%
2022/07/22	8.2	116.55	3.5	116.69	116.80	4.7	11,253	0.04%
2022/07/21	0.1	115.53	9.5	115.84	116.35	-9.4	11,471	-0.08%
2022/07/20	1.1	115.86	1	115.30	115.05	0.1	11,480	0.00%
2022/07/19	2.2	114.24	1	113.70	114.30	1.2	11,735	0.01%
2022/07/18	7.4	114.65	1	114.60	114.20	6.4	11,701	0.05%
2022/07/15	18.4	114.75	3	114.90	115.50	15.4	11,398	0.14%
2022/07/14	19.5	112.64	7.5	113.72	114.00	12	11,202	0.11%
2022/07/13	2.5	113.08	12	113.23	113.45	-9.6	11,107	-0.09%
2022/07/12	8.1	110.10	0	0.00	109.55	8.1	10,992	0.07%
2022/07/11	5	112.26	0	0.00	112.25	5	11,151	0.04%
2022/07/08	13.3	113.03	1.3	113.15	113.25	12	11,108	0.11%
2022/07/07	5.3	109.91	16.3	111.54	112.10	-11	11,056	-0.10%
2022/07/06	13.7	109.37	33	108.80	108.85	-19.3	11,069	-0.17%
2022/07/05	13.7	110.20	7.5	111.11	111.00	6.2	11,088	0.06%
2022/07/04	16.5	110.76	152.2	111.98	110.45	-135.7	10,967	-1.24%	大賣/鉅額交易
2022/07/01	194	111.69	1	114.25	111.55	193	10,771	1.79%	大買/鉅額交易
2022/06/30	15.8	116.20	1	116.20	115.80	14.8	10,386	0.14%
2022/06/29	1.4	118.89	0	0.00	118.80	1.4	10,175	0.01%
2022/06/28	2.6	119.70	0	0.00	119.80	2.6	10,130	0.03%
2022/06/27	8.2	120.93	3	120.40	120.95	5.2	10,086	0.05%
2022/06/24	4.4	118.70	1.1	118.73	118.15	3.3	9,916	0.03%
2022/06/23	15.7	117.82	0	0.00	117.90	15.7	9,910	0.16%
2022/06/22	5.8	120.65	3.3	120.41	119.50	2.5	9,711	0.03%
2022/06/21	0	120.60	0	0.00	122.20	0	9,532	0.00%
2022/06/20	6.8	119.81	4	119.96	119.75	2.8	9,595	0.03%
2022/06/17	7.9	120.88	0	0.00	120.85	7.9	9,520	0.08%
2022/06/16	2.2	122.80	0.1	124.00	122.50	2.1	9,321	0.02%
2022/06/15	3.3	123.17	2	122.95	122.75	1.3	9,320	0.01%
2022/06/14	8.9	122.58	37	122.43	123.35	-28.1	9,405	-0.30%
2022/06/13	26.3	123.94	10	123.55	123.55	16.3	9,524	0.17%
2022/06/10	3.2	126.92	0	0.00	127.10	3.2	9,634	0.03%
2022/06/09	2	128.32	0	128.40	128.40	2	9,706	0.02%
2022/06/08	2	128.84	0	0.00	128.80	2	9,850	0.02%
2022/06/07	3.4	127.41	1	127.05	127.40	2.4	10,025	0.02%
2022/06/06	1	128.69	1.1	128.45	128.70	-0.1	10,292	0.00%
2022/06/02	3.3	128.06	1	128.10	127.80	2.3	10,921	0.02%
2022/06/01	3.1	129.39	4	129.31	129.15	-0.9	11,714	-0.01%
2022/05/31	2.1	128.48	3.5	128.59	129.80	-1.4	11,817	-0.01%
2022/05/30	12.2	128.43	0.4	127.84	128.55	11.8	11,774	0.10%
2022/05/27	1	125.46	2	124.85	125.50	-1	11,633	-0.01%
2022/05/26	4.1	123.39	0	0.00	122.90	4.1	11,576	0.04%
2022/05/25	3.4	124.08	0.1	124.20	124.45	3.4	11,855	0.03%
2022/05/24	0.2	123.87	0	0.00	123.50	0.2	12,301	0.00%
2022/05/23	1	124.91	1	125.30	124.90	0	12,291	0.00%
2022/05/20	2	124.84	18.6	124.83	124.65	-16.6	12,557	-0.13%
2022/05/19	3.7	123.22	0	0.00	123.30	3.7	12,570	0.03%
2022/05/18	1	125.35	4.9	125.66	125.70	-3.9	12,514	-0.03%
2022/05/17	1	123.97	3.1	124.03	124.35	-2.1	12,491	-0.02%
2022/05/16	11.5	123.81	1	123.46	123.00	10.5	12,534	0.08%
2022/05/13	0.3	122.18	1	122.25	122.35	-0.7	12,561	-0.01%
2022/05/12	2.8	122.84	4	122.10	121.25	-1.3	12,641	-0.01%
2022/05/11	1.1	124.06	0	0.00	124.20	1.1	12,516	0.01%
2022/05/10	4.8	122.40	2.1	121.70	124.00	2.7	12,482	0.02%
2022/05/09	8.5	124.72	4	124.64	124.55	4.5	12,386	0.04%
2022/05/06	15.4	126.26	1	126.35	126.65	14.4	12,357	0.12%
2022/05/05	1.2	129.22	3.2	129.16	129.25	-2	12,475	-0.02%
2022/05/04	3.4	127.60	0	0.00	127.80	3.4	12,667	0.03%
2022/05/03	0.4	127.89	0	0.00	127.80	0.4	12,902	0.00%
2022/04/29	3.3	128.82	0	128.90	128.75	3.3	13,017	0.03%
2022/04/28	6.6	127.00	0	0.00	127.10	6.6	13,316	0.05%
2022/04/27	17.2	126.52	2.1	126.61	126.55	15.2	13,394	0.11%
2022/04/26	6.6	129.29	8	129.13	129.25	-1.4	13,160	-0.01%
2022/04/25	16.8	129.08	1.1	128.94	129.25	15.7	13,244	0.12%
2022/04/22	9.3	131.21	1	131.50	131.60	8.3	12,823	0.06%
2022/04/21	3.1	133.41	0	0.00	132.75	3.1	12,805	0.02%
2022/04/20	1.2	132.55	0	0.00	132.65	1.2	12,863	0.01%
2022/04/19	2	132.69	0	0.00	132.00	2	12,919	0.02%
2022/04/18	6	131.53	2	132.00	131.55	4	13,064	0.03%
2022/04/15	15.9	132.31	0	0.00	132.25	15.9	13,027	0.12%
2022/04/14	1	134.61	0.3	134.99	134.55	0.8	12,799	0.01%
2022/04/13	7	134.42	1	134.98	135.05	6	12,860	0.05%
2022/04/12	5.1	132.32	0	0.00	132.55	5.1	12,933	0.04%
2022/04/11	3.7	132.60	0.5	133.90	132.45	3.2	12,857	0.02%
2022/04/08	15	133.85	0	0.00	134.55	15	12,692	0.12%
2022/04/07	5.5	134.62	0	135.00	133.80	5.5	12,647	0.04%
2022/04/06	1.6	135.87	0	0.00	136.25	1.6	12,778	0.01%
2022/04/01	3.4	136.71	0	0.00	136.95	3.4	12,959	0.03%
2022/03/31	0.1	138.41	1.2	138.33	138.10	-1.1	12,939	-0.01%
2022/03/30	1	138.50	0.4	138.46	138.55	0.7	13,089	0.01%
2022/03/29	1	137.05	1.2	136.79	136.85	-0.1	13,185	0.00%
2022/03/28	11	135.92	1	135.85	136.70	10	13,145	0.08%
2022/03/25	0.1	138.08	0	0.00	138.20	0.1	13,081	0.00%
2022/03/24	0	137.50	0	0.00	138.00	0	13,072	0.00%
2022/03/23	0.1	137.79	1.6	137.88	138.10	-1.5	13,082	-0.01%
2022/03/22	0	136.80	3	136.74	136.80	-3	13,004	-0.02%
2022/03/21	3	137.40	1	137.45	137.00	2	13,069	0.02%
2022/03/18	4.1	136.05	0.1	135.85	136.10	4	13,019	0.03%
2022/03/17	5.1	135.84	2	135.83	136.40	3.1	12,884	0.02%
2022/03/16	4.2	131.73	0	0.00	132.20	4.2	12,706	0.03%
2022/03/15	21.6	131.85	0.4	131.70	131.65	21.2	12,465	0.17%
2022/03/14	1.6	134.26	0.2	134.61	134.40	1.4	12,255	0.01%
2022/03/11	13.4	134.83	1	134.95	134.40	12.4	12,162	0.10%
2022/03/10	8.8	136.40	3.1	135.97	136.35	5.7	12,050	0.05%
2022/03/09	15.6	132.73	2	132.58	132.50	13.6	11,890	0.11%
2022/03/08	31.7	131.65	4	132.05	131.15	27.7	11,690	0.24%
2022/03/07	82.8	134.48	1	133.85	134.00	81.8	11,064	0.74%
2022/03/04	17.6	138.45	0	0.00	138.45	17.6	10,368	0.17%
2022/03/03	6.1	139.92	0	0.00	139.95	6.1	10,345	0.06%
2022/03/02	2.6	139.56	0	0.00	139.65	2.6	10,465	0.02%
2022/03/01	4.1	140.48	0	0.00	140.45	4.1	10,405	0.04%
2022/02/25	15	138.55	0	0.00	138.50	15	10,318	0.14%
2022/02/24	39.4	139.18	0.1	140.55	138.80	39.3	10,017	0.39%
2022/02/23	1.6	141.90	0	142.00	142.25	1.6	9,590	0.02%
2022/02/22	27.2	141.39	0	0.00	141.85	27.2	9,615	0.28%
2022/02/21	4.1	143.45	0.2	143.80	143.80	3.9	9,402	0.04%
2022/02/18	1	143.12	0	0.00	144.10	1	9,666	0.01%
2022/02/17	1	144.00	0	0.00	144.50	1	9,697	0.01%
2022/02/16	6.1	144.16	0.1	144.31	144.40	6	9,723	0.06%
2022/02/15	7.1	142.62	2	142.50	142.05	5	9,706	0.05%
2022/02/14	7.5	142.85	5	142.70	142.70	2.5	9,657	0.03%
2022/02/11	2.2	144.55	1	145.00	144.95	1.2	9,549	0.01%
2022/02/10	4	144.12	1	144.26	145.05	3	9,682	0.03%
2022/02/09	4.1	143.16	0	0.00	143.40	4.1	9,705	0.04%
2022/02/08	6.1	143.00	1	143.15	142.90	5.1	9,757	0.05%
2022/02/07	13.1	141.69	0	142.15	142.30	13	9,615	0.14%
2022/01/26	15.1	141.77	1	142.00	141.55	14.1	9,253	0.15%
2022/01/25	29.3	141.75	0	0.00	141.65	29.3	9,024	0.32%
2022/01/24	9.2	142.79	8	142.23	144.00	1.1	8,674	0.01%
2022/01/21	32.7	143.18	15	142.92	142.65	17.7	8,537	0.21%
2022/01/20	7.3	148.69	1	148.31	149.10	6.3	8,114	0.08%
2022/01/19	21.2	148.93	0	148.75	148.50	21.1	7,967	0.27%
2022/01/18	4.1	150.92	8	150.65	150.30	-3.9	7,897	-0.05%
2022/01/17	0.1	151.80	2	152.02	152.00	-1.9	7,780	-0.02%
2022/01/14	3	150.30	0	0.00	150.30	3	7,751	0.04%
2022/01/13	8.1	150.16	2	150.14	150.30	6	7,800	0.08%
2022/01/12	0.2	149.55	3.1	149.34	149.55	-2.9	7,918	-0.04%
2022/01/11	0.1	147.34	2	147.61	148.30	-1.9	7,890	-0.02%
2022/01/10	3	146.48	9	147.42	147.55	-6	7,682	-0.08%
2022/01/07	7.2	147.76	5.1	146.91	146.60	2.1	7,644	0.03%
2022/01/06	1.2	147.44	9	147.98	147.90	-7.8	7,582	-0.10%
2022/01/05	0	149.67	10.1	149.84	149.30	-10	7,528	-0.13%
2022/01/04	6.1	148.85	5.3	148.58	149.60	0.8	7,522	0.01%
2022/01/03	0	146.35	2	146.80	146.40	-2	7,490	-0.03%
2021/12/30	2.1	145.61	6.2	145.48	145.50	-4.1	7,603	-0.05%
2021/12/29	2	145.30	23	145.30	145.95	-21	7,866	-0.27%
2021/12/28	0	0.00	2	145.07	145.30	-2	7,940	-0.03%
2021/12/27	0	144.15	1.4	144.14	144.15	-1.3	7,953	-0.02%
2021/12/24	0	0.00	0	143.20	143.05	0	8,296	0.00%
2021/12/23	0	0.00	0.2	142.66	142.65	-0.2	8,364	0.00%
2021/12/22	0	141.75	0.3	141.84	141.85	-0.2	8,627	0.00%
2021/12/21	3	140.73	0	0.00	141.85	3	8,854	0.03%
2021/12/20	7	140.64	0	0.00	140.65	7	8,940	0.08%
2021/12/16	0	0.00	0.6	141.55	142.05	-0.6	8,985	-0.01%
2021/12/15	1.1	140.01	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	6.3	140.09	12	140.18	140.10	-5.7	9,187	-0.06%
2021/12/13	0.3	141.85	2	141.95	141.50	-1.7	9,242	-0.02%
2021/12/09	0.1	141.98	0.1	142.07	142.00	0	9,351	0.00%
2021/12/08	2.6	143.09	3	142.80	142.35	-0.5	9,329	0.00%
2021/12/07	2.1	140.95	0	140.80	141.80	2	9,198	0.02%
2021/12/06	3.1	141.37	0.3	141.60	141.35	2.8	9,199	0.03%
2021/12/03	2	141.80	0	0.00	141.75	2	9,251	0.02%
2021/12/02	2	141.60	0.1	141.65	141.80	1.9	9,307	0.02%
2021/12/01	2	139.10	0	0.00	140.30	2	9,390	0.02%
2021/11/30	7.2	138.28	0	0.00	138.00	7.2	9,504	0.08%
2021/11/29	14.2	138.26	0	0.00	138.15	14.2	9,449	0.15%
2021/11/26	13.8	138.40	15	138.63	138.15	-1.2	9,567	-0.01%
2021/11/25	1	140.30	0	140.45	140.45	1	9,641	0.01%
2021/11/24	0	140.65	0	0.00	140.50	0	9,955	0.00%
2021/11/23	3	141.22	1	141.38	141.10	2	10,179	0.02%
2021/11/22	2.1	142.51	1	142.65	142.45	1.1	10,223	0.01%
2021/11/19	15	143.07	4.1	143.03	142.80	10.9	10,275	0.11%
2021/11/18	26	142.02	1.3	142.36	142.45	24.7	10,259	0.24%
2021/11/17	7	141.44	0	141.50	141.65	7	10,259	0.07%
2021/11/16	0	141.00	8.1	141.20	141.20	-8.1	10,182	-0.08%
2021/11/15	6	141.00	0.1	141.05	140.95	5.9	10,524	0.06%
2021/11/11	1	139.10	0.4	139.36	139.25	0.6	10,895	0.01%
2021/11/10	1	140.30	22	140.33	140.50	-21	11,000	-0.19%
2021/11/09	0	0.00	20.1	140.80	140.70	-20.1	11,029	-0.18%
2021/11/08	5	138.90	3.5	138.65	139.20	1.5	10,862	0.01%
2021/11/05	3	137.55	4.8	137.73	138.10	-1.8	10,800	-0.02%
2021/11/04	0.2	136.35	0	0.00	136.15	0.2	10,654	0.00%
2021/11/03	0	0.00	0.1	136.75	136.60	-0.1	10,696	0.00%
2021/11/02	3	137.00	1	136.30	136.25	2	10,722	0.02%
2021/11/01	0	0.00	0.1	136.43	136.50	-0.1	10,749	0.00%
2021/10/29	3.2	135.97	1	135.95	135.80	2.2	10,790	0.02%
2021/10/28	1	136.90	0	0.00	137.15	1	10,809	0.01%
2021/10/27	6	136.93	5	137.23	137.55	1	10,855	0.01%
2021/10/26	0	0.00	2	137.25	137.55	-2	10,796	-0.02%
2021/10/25	3	136.19	0	0.00	136.40	3	10,800	0.03%
2021/10/22	3	136.30	16	136.23	136.50	-13	11,178	-0.12%
2021/10/21	10	136.65	12	136.96	136.10	-2	11,263	-0.02%
2021/10/20	0.1	136.95	2.2	136.85	136.60	-2.1	11,238	-0.02%
2021/10/19	6.7	136.91	4	136.20	136.95	2.7	11,047	0.02%
2021/10/18	14.4	136.36	0	0.00	135.85	14.4	11,008	0.13%
2021/10/15	3	135.12	12.4	135.61	136.25	-9.4	11,132	-0.08%
2021/10/14	1	132.80	0	0.00	132.75	1	11,039	0.01%
2021/10/13	0.7	132.59	0	0.00	132.40	0.7	11,159	0.01%
2021/10/12	9.1	132.15	0	0.00	132.85	9.1	11,224	0.08%
2021/10/08	4.3	134.17	3	134.07	134.20	1.3	11,241	0.01%
2021/10/07	13	135.20	2	135.50	135.35	11	11,270	0.10%
2021/10/06	20.7	132.61	0	0.00	133.00	20.7	11,272	0.18%
2021/10/05	37.6	131.71	11	132.65	132.95	26.6	11,131	0.24%
2021/10/04	25.3	133.33	0	0.00	133.15	25.3	10,793	0.23%
2021/10/01	29.9	134.50	0	0.00	133.95	29.9	10,472	0.29%
2021/09/30	4.2	136.16	1	137.05	137.05	3.2	10,130	0.03%
2021/09/29	39.3	136.01	1.4	136.58	136.00	37.9	9,960	0.38%
2021/09/28	2.1	138.61	0	0.00	139.00	2.1	9,592	0.02%
2021/09/27	8	140.14	1	140.23	140.00	7	9,375	0.07%
2021/09/24	16.1	139.41	5	139.20	139.65	11.1	9,255	0.12%
2021/09/23	7.2	138.07	0	0.00	138.00	7.2	9,309	0.08%
2021/09/22	43.4	136.96	19	137.04	137.20	24.4	9,363	0.26%
2021/09/16	7.1	139.95	0	0.00	140.10	7.1	9,076	0.08%
2021/09/15	1	140.90	0	0.00	140.75	1	9,046	0.01%
2021/09/14	0	0.00	1	141.50	141.60	-1	8,952	-0.01%
2021/09/13	1	141.25	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0	0.00	0.1	141.75	141.95	-0.1	9,216	0.00%
2021/09/09	2	139.72	1	140.60	140.30	1	9,202	0.01%
2021/09/08	5.7	140.48	0.1	140.15	140.65	5.6	9,204	0.06%
2021/09/07	1	141.85	3.2	141.84	141.90	-2.2	9,208	-0.02%
2021/09/06	0	0.00	2.3	142.42	142.55	-2.3	9,137	-0.03%
2021/09/03	0	141.25	7.8	141.28	141.90	-7.8	8,961	-0.09%
2021/09/02	2.9	140.31	15	140.33	139.90	-12.1	8,889	-0.14%
2021/09/01	2.1	140.16	30.1	141.00	141.00	-28	8,873	-0.32%
2021/08/31	3	138.47	4.1	139.61	140.35	-1	8,618	-0.01%
2021/08/30	0.1	138.85	14.1	138.96	139.50	-14	8,528	-0.16%
2021/08/27	0	0.00	17.5	138.04	138.15	-17.5	8,225	-0.21%
2021/08/26	5	137.45	16	137.00	137.00	-11	8,032	-0.14%
2021/08/25	0	0.00	0.5	135.84	136.05	-0.5	7,997	-0.01%
2021/08/24	0.1	134.90	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	13	133.97	0	0.00	134.35	13	8,065	0.16%
2021/08/20	15.3	131.16	7	131.17	130.75	8.3	8,127	0.10%
2021/08/19	33.4	132.00	3.5	132.26	131.80	29.9	7,960	0.38%
2021/08/18	9.4	132.96	0	0.00	134.90	9.4	7,607	0.12%
2021/08/17	7.6	135.02	0	0.00	134.35	7.6	7,401	0.10%
2021/08/16	5.6	135.22	1	135.40	135.35	4.6	7,356	0.06%
2021/08/13	4.5	135.72	0	0.00	135.65	4.5	7,346	0.06%
2021/08/12	0.1	136.95	0	0.00	136.95	0.1	7,386	0.00%
2021/08/11	3.3	136.89	0	0.00	137.20	3.3	7,630	0.04%
2021/08/10	1.3	137.80	0	0.00	137.65	1.3	7,841	0.02%
2021/08/09	1	137.40	0.2	138.14	138.40	0.8	8,326	0.01%
2021/08/06	0.1	138.05	1	138.85	138.80	-0.9	8,495	-0.01%
2021/08/05	0.1	139.20	3.9	139.27	139.00	-3.8	8,882	-0.04%
2021/08/04	0	138.90	3	138.97	139.25	-3	9,429	-0.03%
2021/08/03	0	0.00	3	138.18	138.45	-3	9,761	-0.03%
2021/08/02	0.1	136.50	4.7	137.76	137.90	-4.7	9,731	-0.05%
2021/07/30	4.5	136.41	0	0.00	136.05	4.5	9,727	0.05%
2021/07/29	4	135.80	7.4	136.50	136.50	-3.4	9,795	-0.03%
2021/07/28	31.7	134.53	0	0.00	134.25	31.7	9,762	0.32%
2021/07/27	9.3	136.35	0.5	136.95	136.40	8.8	9,483	0.09%
2021/07/26	3.4	136.46	0	0.00	136.45	3.4	9,424	0.04%
2021/07/23	1.1	137.51	5	137.51	137.65	-3.9	9,379	-0.04%
2021/07/22	5	137.82	0	0.00	137.65	5	9,377	0.05%
2021/07/21	6.3	136.81	6.1	137.13	136.70	0.2	9,385	0.00%
2021/07/20	2.2	137.46	0	0.00	137.20	2.2	9,371	0.02%
2021/07/19	9.1	138.39	0	0.00	138.30	9.1	9,339	0.10%
2021/07/16	4.1	139.65	1	139.18	139.90	3	9,231	0.03%
2021/07/15	0	0.00	0.2	141.33	141.80	-0.2	9,206	0.00%
2021/07/13	8.1	140.76	1.2	140.70	140.15	6.9	9,060	0.08%
2021/07/12	6	138.94	0	0.00	139.00	6	9,018	0.07%
2021/07/09	8.4	137.52	0	0.00	137.75	8.4	8,918	0.09%
2021/07/08	1.1	138.98	2	139.30	138.85	-0.9	8,912	-0.01%
2021/07/07	2.3	138.96	15	139.18	139.00	-12.7	8,939	-0.14%
2021/07/06	0	0.00	1	139.65	139.75	-1	8,927	-0.01%
2021/07/05	2.1	139.59	2.7	139.60	139.60	-0.6	8,881	-0.01%
2021/07/02	3	138.18	0	0.00	138.30	3	8,857	0.03%
2021/07/01	0.1	138.70	0	0.00	138.30	0.1	8,850	0.00%
2021/06/30	3.1	138.64	8	138.91	138.95	-4.9	8,929	-0.06%
2021/06/29	2	137.85	2	137.88	137.60	0	8,892	0.00%
2021/06/28	6	137.35	0	0.00	137.20	6	8,868	0.07%
2021/06/25	0	0.00	0	137.65	136.95	0	8,881	0.00%
2021/06/24	1	136.75	0.8	136.90	136.70	0.2	8,908	0.00%
2021/06/23	2.1	136.24	20	136.25	137.05	-17.9	8,937	-0.20%
2021/06/22	4	134.88	0	135.00	134.85	4	8,912	0.04%
2021/06/21	39.6	135.67	1	134.80	134.70	38.6	8,987	0.43%
2021/06/18	1	138.10	0.3	138.38	138.00	0.8	8,840	0.01%
2021/06/17	5	137.55	2	138.00	138.30	3	8,893	0.03%
2021/06/16	1.1	138.23	4	138.70	138.70	-2.9	9,004	-0.03%
2021/06/15	7	138.67	1	138.80	138.85	6	8,999	0.07%
2021/06/11	1.1	138.18	7	138.24	138.10	-5.9	9,044	-0.07%
2021/06/09	4.2	135.78	0	0.00	135.50	4.2	9,050	0.05%
2021/06/08	0.1	136.87	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	7.2	135.58	1.2	137.22	137.30	6.1	9,146	0.07%
2021/06/04	1.4	136.94	2.2	136.57	136.95	-0.9	9,056	-0.01%
2021/06/03	0	0.00	1	138.20	137.60	-1	9,225	-0.01%
2021/06/02	3.2	137.01	5.5	137.42	137.70	-2.4	9,343	-0.03%
2021/06/01	0	0.00	10	137.34	137.70	-10	9,497	-0.11%
2021/05/31	0	136.70	5.3	136.14	137.10	-5.3	9,680	-0.05%
2021/05/28	2	134.40	33	135.61	135.80	-31	9,647	-0.32%
2021/05/27	4.6	132.82	0.7	133.19	133.55	3.9	9,607	0.04%
2021/05/26	2.2	134.25	1	134.16	134.50	1.2	9,951	0.01%
2021/05/25	0	0.00	1	134.30	134.40	-1	10,035	-0.01%
2021/05/24	0.1	131.70	0	0.00	132.15	0.1	10,058	0.00%
2021/05/21	2	132.00	0.9	133.05	132.35	1.1	10,015	0.01%
2021/05/20	0	130.50	0	0.00	130.50	0	9,961	0.00%
2021/05/19	2.1	132.13	1	131.35	131.40	1.1	9,948	0.01%
2021/05/18	0.1	131.85	5	130.06	132.30	-4.9	9,840	-0.05%
2021/05/17	15.3	126.31	12.1	127.22	126.50	3.2	9,884	0.03%
2021/05/14	6.7	128.71	15	129.09	128.95	-8.4	9,504	-0.09%
2021/05/13	38.3	127.62	5.3	127.46	127.50	33	9,360	0.35%
2021/05/12	20.4	129.80	0	0.00	129.40	20.4	9,026	0.23%
2021/05/11	62.7	134.14	0	0.00	133.25	62.7	8,567	0.73%
2021/05/10	1.1	138.87	0	0.00	138.45	1.1	8,380	0.01%
2021/05/07	0	0.00	4	138.93	139.40	-4	8,542	-0.05%
2021/05/06	1	135.80	0	0.00	136.95	1	8,667	0.01%
2021/05/05	3.1	135.89	0.5	136.95	135.75	2.6	8,665	0.03%
2021/05/04	15	136.90	0.3	137.75	137.05	14.7	8,758	0.17%
2021/05/03	16.2	139.21	1.1	139.43	138.25	15.1	8,766	0.17%
2021/04/29	0	0.00	2	141.45	140.60	-2	9,050	-0.02%
2021/04/28	2	140.77	0	0.00	140.40	2	9,130	0.02%
2021/04/27	6.2	141.25	3.4	141.08	141.25	2.8	9,580	0.03%
2021/04/26	6	140.30	4.2	140.58	141.20	1.8	9,671	0.02%
2021/04/23	0	0.00	4.5	138.67	139.15	-4.5	9,710	-0.05%
2021/04/22	1.1	138.68	4.4	138.01	137.90	-3.4	9,969	-0.03%
2021/04/21	5	138.40	1.2	138.50	138.00	3.9	10,103	0.04%
2021/04/20	2	138.83	14.5	139.06	139.25	-12.5	10,151	-0.12%
2021/04/19	6.2	139.35	2.8	139.31	139.50	3.4	10,253	0.03%
2021/04/16	1	138.90	21	139.18	139.25	-20	10,289	-0.19%
2021/04/15	0	0.00	1.2	138.78	139.05	-1.2	10,319	-0.01%
2021/04/14	1.4	136.77	0	0.00	137.90	1.4	10,305	0.01%
2021/04/13	2.1	137.42	5	138.38	137.15	-3	10,375	-0.03%
2021/04/12	1.1	137.10	4.3	137.66	137.15	-3.2	10,361	-0.03%
2021/04/09	1	137.95	12.1	137.92	137.95	-11.1	10,365	-0.11%
2021/04/08	0	0.00	19	137.56	138.25	-19	10,401	-0.18%
2021/04/07	2.1	137.72	5	137.50	137.80	-2.9	10,387	-0.03%
2021/04/06	0	0.00	19	138.00	137.65	-19	10,367	-0.18%
2021/04/01	0	0.00	16.2	135.71	135.75	-16.2	10,270	-0.16%
2021/03/31	3	135.05	2	135.00	134.75	1	10,197	0.01%
2021/03/30	1	135.30	3.1	135.56	135.90	-2.1	10,111	-0.02%
2021/03/29	6	135.44	8	135.64	135.45	-2	10,101	-0.02%
2021/03/26	4	133.90	10.2	133.50	134.35	-6.2	10,062	-0.06%
2021/03/25	8.1	131.22	0	0.00	131.95	8.1	10,001	0.08%
2021/03/24	13.3	131.86	0	0.00	131.50	13.3	9,961	0.13%
2021/03/23	4	134.28	6	134.07	133.60	-2	9,839	-0.02%
2021/03/22	4	131.96	4	133.28	133.40	0	9,946	0.00%
2021/03/19	11.4	132.85	0	0.00	132.80	11.4	10,014	0.11%
2021/03/18	3	135.38	3	135.98	134.90	0	9,888	0.00%
2021/03/17	14.2	134.34	4	135.04	134.20	10.2	9,850	0.10%
2021/03/16	0	0.00	4	135.15	135.35	-4	9,874	-0.04%
2021/03/15	0.2	135.00	0.1	135.15	134.90	0.1	9,864	0.00%
2021/03/12	6	135.47	2.7	135.13	135.25	3.3	9,907	0.03%
2021/03/11	0	0.00	6	134.05	134.70	-6	9,927	-0.06%
2021/03/10	2.1	131.92	3	131.88	131.90	-1	9,978	-0.01%
2021/03/09	28.1	130.29	2.5	130.72	131.35	25.6	9,987	0.26%
2021/03/08	3	132.23	3	132.59	131.85	0	9,867	0.00%
2021/03/05	29.7	130.63	0	0.00	131.95	29.7	9,749	0.30%
2021/03/04	59.6	132.56	1	133.60	132.75	58.6	9,669	0.61%
2021/03/03	9.2	134.66	0	0.00	135.40	9.2	9,480	0.10%
2021/03/02	16.2	134.38	1.1	135.04	133.45	15.1	9,381	0.16%
2021/02/26	100.2	134.02	1	133.40	133.40	99.2	9,330	1.06%
2021/02/25	3.2	137.34	0	137.40	137.55	3.2	8,991	0.04%
2021/02/24	29.4	136.83	0	0.00	136.45	29.4	8,916	0.33%
2021/02/23	24.1	137.01	0	138.25	138.50	24	8,820	0.27%
2021/02/22	1.6	139.18	13.1	139.29	138.80	-11.5	8,766	-0.13%
2021/02/19	12.6	138.64	2.1	138.29	138.85	10.5	8,979	0.12%
2021/02/18	4.5	140.22	5.3	139.97	140.35	-0.8	8,968	-0.01%
2021/02/17	0.3	139.59	48	140.06	140.55	-47.7	8,948	-0.53%
2021/02/05	4	134.94	3	135.00	134.80	1	8,696	0.01%
2021/02/04	2.1	132.74	4	132.84	133.55	-1.9	8,613	-0.02%
2021/02/03	1.1	134.65	16	134.74	134.35	-15	8,645	-0.17%
2021/02/02	14.2	134.87	5	133.78	134.45	9.2	8,600	0.11%
2021/02/01	9.9	128.42	4	129.98	130.75	5.9	8,606	0.07%
2021/01/29	9.7	129.87	11.7	129.22	128.20	-2	8,474	-0.02%
2021/01/28	8.7	129.96	0	130.50	130.35	8.7	8,312	0.10%
2021/01/27	8.4	133.46	1	133.85	133.05	7.4	8,153	0.09%
2021/01/26	8.6	133.81	4.3	134.57	132.85	4.3	8,096	0.05%
2021/01/25	16.2	135.41	4	135.13	135.60	12.2	8,024	0.15%
2021/01/22	28.2	137.51	0	0.00	137.45	28.2	7,902	0.36%
2021/01/21	7.6	142.51	9.6	140.76	143.00	-2	7,622	-0.03%
2021/01/20	11.1	138.51	2	139.21	138.20	9.1	7,472	0.12%
2021/01/19	4.1	136.64	8	136.16	137.95	-3.9	7,029	-0.06%
2021/01/18	10.2	133.37	6	133.42	134.40	4.2	6,876	0.06%
2021/01/15	10	136.26	10	136.12	134.50	0	6,692	0.00%
2021/01/14	8.6	134.28	1	133.70	134.05	7.6	6,370	0.12%
2021/01/13	7.1	134.46	4	133.76	135.30	3.1	6,291	0.05%
2021/01/12	3.2	132.01	4	131.84	132.10	-0.8	6,137	-0.01%
2021/01/11	5.9	130.88	15.2	131.01	132.30	-9.3	6,013	-0.16%
2021/01/08	7.1	130.96	4.5	130.94	131.20	2.6	5,897	0.04%
2021/01/07	2	127.08	3	127.69	128.90	-1	5,756	-0.02%
2021/01/06	2.1	126.47	2.1	125.19	125.95	0	5,688	0.00%
2021/01/05	0.2	124.45	0.1	124.58	124.60	0.1	5,601	0.00%
2021/01/04	3.4	123.96	2	123.45	124.35	1.4	5,685	0.02%
2020/12/31	3	122.02	1.1	122.13	122.25	1.9	5,807	0.03%
2020/12/30	3	120.60	7	120.93	121.60	-4	5,778	-0.07%
2020/12/29	1.1	119.89	1	120.05	119.90	0.1	5,802	0.00%
2020/12/28	3	119.78	3.1	119.48	120.00	-0.1	5,849	0.00%
2020/12/25	0	0.00	1	119.50	118.95	-1	5,851	-0.02%
2020/12/24	0	118.40	0	0.00	118.80	0	5,867	0.00%
2020/12/23	0	118.05	0	0.00	118.15	0	5,926	0.00%
2020/12/22	3	118.25	3	119.35	118.00	0	6,014	0.00%
2020/12/21	0	0.00	3.2	118.65	119.35	-3.2	6,182	-0.05%
2020/12/18	1	118.55	3	118.45	118.20	-2	6,199	-0.03%
2020/12/17	4	118.39	0	0.00	118.60	4	6,268	0.06%
2020/12/16	1.4	118.62	1	119.20	119.25	0.4	6,315	0.01%
2020/12/15	3.5	117.16	1.3	117.15	117.05	2.2	6,176	0.03%
2020/12/14	1	118.20	100	118.41	118.25	-99	6,165	-1.61%
2020/12/11	2.1	117.73	180	118.82	118.75	-178	6,372	-2.79%	大賣/鉅額交易
2020/12/10	5.1	118.73	24	118.25	118.60	-18.9	6,385	-0.30%
2020/12/09	3.2	119.97	9	119.85	120.05	-5.8	6,346	-0.09%
2020/12/08	4.1	118.94	4	119.25	120.05	0	6,292	0.00%
2020/12/07	23.3	117.66	0.1	118.17	118.40	23.2	6,247	0.37%
2020/12/04	2.3	116.24	4	116.80	117.30	-1.7	6,240	-0.03%
2020/12/03	1	115.45	4	115.43	115.40	-3	6,111	-0.05%
2020/12/02	0	115.20	0	0.00	115.40	0	6,104	0.00%
2020/12/01	2.4	114.04	0	0.00	114.30	2.4	6,101	0.04%
2020/11/30	14.4	113.67	0.3	114.30	113.30	14.1	6,103	0.23%
2020/11/27	0.1	114.77	0	0.00	114.65	0.1	6,017	0.00%
2020/11/26	1.7	114.66	0	0.00	114.85	1.7	6,025	0.03%
2020/11/25	2.2	114.02	2	114.40	113.95	0.2	6,079	0.00%
2020/11/24	1.2	115.29	0	0.00	114.90	1.2	6,077	0.02%
2020/11/23	2.2	115.46	7.2	115.53	115.45	-5	6,072	-0.08%
2020/11/20	1	113.80	0.4	113.85	114.00	0.6	6,021	0.01%
2020/11/19	3	114.15	1	114.05	114.15	2	6,002	0.03%
2020/11/18	5.6	113.99	0	114.55	114.35	5.6	5,990	0.09%
2020/11/17	1.5	113.70	29.1	114.99	113.60	-27.6	5,798	-0.48%
2020/11/16	1	111.60	15.2	111.20	112.80	-14.2	5,974	-0.24%
2020/11/12	0	0.00	1	108.80	108.80	-1	5,921	-0.02%
2020/11/11	1	107.10	1.7	108.29	108.75	-0.7	5,951	-0.01%
2020/11/10	4	107.28	1	107.05	107.10	3	5,872	0.05%
2020/11/09	2	108.05	3.1	108.05	108.10	-1.1	5,890	-0.02%
2020/11/06	0	0.00	4	106.89	106.70	-4	5,800	-0.07%
2020/11/05	1	105.60	0	0.00	106.05	1	5,749	0.02%
2020/11/04	0	104.90	0	0.00	106.15	0	5,775	0.00%
2020/11/03	0	0.00	0.3	104.20	104.60	-0.3	5,805	0.00%
2020/11/02	5.2	102.87	0	0.00	103.40	5.2	5,855	0.09%
2020/10/30	5.2	103.01	0	0.00	103.00	5.2	5,771	0.09%
2020/10/29	12.6	103.71	0	0.00	103.85	12.6	5,742	0.22%
2020/10/28	5.1	104.99	0	0.00	105.00	5.1	5,746	0.09%
2020/10/27	2.3	105.56	0.1	105.65	105.50	2.2	5,756	0.04%
2020/10/26	0.1	106.35	0	0.00	106.10	0.1	5,809	0.00%
2020/10/23	0	0.00	0.3	106.15	106.10	-0.3	5,921	0.00%
2020/10/22	1	106.10	0	0.00	106.10	1	6,240	0.02%
2020/10/20	1.1	106.11	0	0.00	106.00	1.1	6,751	0.02%
2020/10/19	0	0.00	2.1	106.38	106.60	-2.1	6,827	-0.03%
2020/10/16	4	105.16	0	0.00	105.25	4	6,890	0.06%
2020/10/15	24	105.54	0	0.00	105.70	24	7,247	0.33%
2020/10/13	0.1	106.95	1	107.00	107.10	-1	7,587	-0.01%
2020/10/12	2	107.28	4	107.11	107.05	-2	7,623	-0.03%
2020/10/08	0	0.00	12	106.17	106.20	-12	7,814	-0.15%
2020/10/07	0	0.00	5	104.55	104.80	-5	7,814	-0.06%
2020/10/06	4	104.15	4.7	104.28	104.25	-0.7	7,948	-0.01%
2020/10/05	0.1	103.30	3	103.17	103.05	-2.9	8,024	-0.04%
2020/09/30	5	103.00	6	103.20	103.00	-1	8,046	-0.01%
2020/09/29	7	102.29	7	102.56	102.55	0	8,172	0.00%
2020/09/28	4	101.69	2	101.85	102.30	2	8,341	0.02%
2020/09/25	10	100.66	0	0.00	100.65	10	8,481	0.12%
2020/09/24	96	100.90	4	101.21	100.45	92	8,572	1.07%
2020/09/23	17	102.81	2.2	102.53	102.95	14.8	8,435	0.18%
2020/09/22	26.1	103.41	3	103.10	103.10	23.1	8,512	0.27%
2020/09/21	9	104.39	0	0.00	104.45	9	8,535	0.11%
2020/09/18	5	105.35	0	105.35	105.30	5	8,603	0.06%
2020/09/17	17	105.24	0.3	105.40	105.40	16.7	8,688	0.19%
2020/09/16	4.3	106.77	4	106.73	106.55	0.3	8,687	0.00%
2020/09/15	0	0.00	2	104.90	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	9	104.21	104.55	-9	8,564	-0.11%
2020/09/11	0	0.00	1	103.15	103.25	-1	8,552	-0.01%
2020/09/10	3.5	102.90	0	0.00	103.20	3.5	8,696	0.04%
2020/09/09	30	101.54	1	102.00	102.30	29	8,816	0.33%
2020/09/07	0	0.00	0.2	102.55	102.40	-0.2	9,155	0.00%
2020/09/04	27	102.17	0	0.00	102.55	27	9,299	0.29%
2020/09/03	1	103.65	1	103.30	103.30	0	9,383	0.00%
2020/09/02	6	102.70	0	0.00	103.00	6	9,487	0.06%
2020/09/01	16	102.48	5	102.45	103.35	11	9,676	0.11%
2020/08/31	27	102.57	4	103.13	101.80	23	9,746	0.24%
2020/08/28	12	103.73	3	103.22	103.50	9	9,900	0.09%
2020/08/27	3.3	104.96	1	105.00	104.55	2.3	10,136	0.02%
2020/08/26	0	0.00	1	103.65	104.30	-1	10,240	-0.01%
2020/08/24	2	102.98	0	0.00	103.10	2	10,364	0.02%
2020/08/21	3	102.68	1	102.85	102.80	2	10,427	0.02%
2020/08/20	8	100.93	5	99.49	100.60	3	10,368	0.03%
2020/08/19	0	104.50	1	104.50	104.25	-1	10,314	-0.01%
2020/08/18	0.1	105.00	1.3	105.23	105.00	-1.3	10,301	-0.01%
2020/08/17	1	105.60	0	0.00	105.60	1	10,461	0.01%
2020/08/14	0	0.00	3	103.73	104.50	-3	10,494	-0.03%
2020/08/13	0	0.00	0.1	104.25	104.25	-0.1	10,596	0.00%
2020/08/12	5	103.35	0	0.00	103.25	5	10,596	0.05%
2020/08/11	1	104.80	1	105.40	104.80	0	10,636	0.00%
2020/08/07	2	104.50	0	104.65	104.65	2	10,733	0.02%
2020/08/06	94	105.45	96	105.44	105.40	-2	10,703	-0.02%
2020/08/05	400	104.10	401.1	104.10	104.30	-1.1	10,772	-0.01%	大買/大賣/
2020/08/04	301	102.55	302	102.55	103.30	-1	10,799	-0.01%	大買/大賣/
2020/08/03	15.1	102.50	0	0.00	102.00	15.1	10,820	0.14%
2020/07/31	0.1	103.60	0.6	103.60	103.80	-0.5	10,803	0.00%
2020/07/30	6	104.13	3.1	104.08	104.05	2.9	10,817	0.03%
2020/07/29	6	102.98	4.7	102.76	102.55	1.4	10,838	0.01%
2020/07/28	18.1	106.77	20	105.32	103.60	-1.9	10,938	-0.02%
2020/07/27	5.1	103.30	13	103.00	103.30	-8	10,878	-0.07%
2020/07/24	8.1	98.69	15	98.78	98.50	-6.9	10,696	-0.06%
2020/07/23	4.3	98.49	1	98.40	98.85	3.3	10,533	0.03%
2020/07/22	7	98.73	9.5	98.86	98.95	-2.5	10,665	-0.02%
2020/07/21	6	99.04	7	97.55	98.70	-1	10,641	-0.01%
2020/07/20	1	96.50	4	96.44	97.05	-3	10,451	-0.03%
2020/07/17	0	0.00	26	97.46	97.20	-26	10,475	-0.25%
2020/07/16	2	96.55	8.4	96.58	96.10	-6.4	10,526	-0.06%
2020/07/15	5	97.75	31	97.34	97.05	-26	10,605	-0.25%
2020/07/14	0	0.00	17.3	96.17	96.65	-17.3	10,825	-0.16%
2020/07/13	2	95.80	9	95.53	96.05	-7	10,808	-0.06%
2020/07/10	0.1	94.65	5.7	94.92	94.65	-5.6	10,897	-0.05%
2020/07/09	1	95.45	12.2	95.61	95.45	-11.2	10,924	-0.10%
2020/07/08	4.2	94.89	2.4	95.06	95.15	1.8	10,927	0.02%
2020/07/07	10	94.90	58	95.14	94.50	-48	10,839	-0.44%
2020/07/06	0	0.00	30.6	93.56	94.15	-30.6	10,868	-0.28%
2020/07/03	2	92.50	22	92.40	92.55	-20	10,881	-0.18%
2020/07/02	0	0.00	8	91.16	91.50	-8	10,886	-0.07%
2020/07/01	0	0.00	14	90.44	90.50	-14	10,964	-0.13%
2020/06/30	0	0.00	4	89.64	89.90	-4	10,963	-0.04%
2020/06/29	9.3	89.15	4	89.23	89.10	5.3	10,992	0.05%
2020/06/24	0	0.00	17	90.07	90.00	-17	11,055	-0.15%
2020/06/23	1	90.05	7	89.62	89.45	-6	11,253	-0.05%
2020/06/22	0	0.00	3	89.23	89.05	-3	11,428	-0.03%
2020/06/19	1	88.71	2	88.98	88.85	-1	11,796	-0.01%
2020/06/17	1	88.50	0	0.00	89.00	1	12,493	0.01%
2020/06/16	0	0.00	1	89.05	88.90	-1	12,982	-0.01%
2020/06/15	11	87.51	61	87.02	87.00	-50	13,934	-0.36%
2020/06/12	15.1	87.82	16.1	87.86	88.25	-1	14,552	-0.01%
2020/06/11	18.4	89.61	8	89.31	89.05	10.4	15,044	0.07%
2020/06/10	0	0.00	11	90.10	90.45	-11	15,370	-0.07%
2020/06/09	7.1	89.08	15	89.41	89.60	-7.9	16,081	-0.05%
2020/06/08	35	89.36	44	89.23	89.50	-9	16,639	-0.05%
2020/06/05	20	88.15	0	88.35	88.35	20	16,634	0.12%
2020/06/04	10.1	87.53	31	87.59	87.60	-20.9	16,865	-0.12%
2020/06/03	35	86.39	4.1	86.51	86.80	30.9	17,076	0.18%
2020/06/01	0.1	85.00	39	84.79	84.90	-39	17,022	-0.23%
2020/05/29	3	83.48	0	0.00	84.45	3	17,023	0.02%
2020/05/28	32.2	83.97	0	0.00	83.85	32.2	17,119	0.19%
2020/05/27	1.1	84.40	45	84.47	84.35	-43.9	17,458	-0.25%
2020/05/26	1	84.45	28	84.20	84.45	-27	17,792	-0.15%
2020/05/25	7	82.85	0	0.00	83.50	7	17,786	0.04%
2020/05/22	37	83.28	1	83.00	82.95	36	17,846	0.20%
2020/05/20	0	0.00	33	84.12	83.80	-33	17,813	-0.19%
2020/05/19	1	83.85	3	84.50	83.90	-2	17,757	-0.01%
2020/05/18	6.1	83.06	1	83.10	83.15	5.1	17,798	0.03%
2020/05/15	1	83.50	0	0.00	83.85	1	17,869	0.01%
2020/05/14	11	83.44	11	83.67	83.30	0	17,870	0.00%
2020/05/13	3	84.10	6	83.87	84.30	-3	17,808	-0.02%
2020/05/12	29	84.09	0	0.00	84.05	29	17,821	0.16%
2020/05/11	14	85.05	2	85.30	85.05	12	17,723	0.07%
2020/05/08	0	0.00	13	84.35	84.35	-13	17,698	-0.07%
2020/05/07	1	83.60	3	84.03	83.85	-2	17,719	-0.01%
2020/05/06	11	83.01	1	83.25	83.50	10	17,775	0.06%
2020/05/05	7	83.29	1	83.40	83.40	6	17,851	0.03%
2020/05/04	41.1	82.79	10	82.66	83.00	31.1	17,833	0.17%
2020/04/30	17	84.64	14.3	85.13	85.50	2.7	17,721	0.02%
2020/04/29	10	83.00	0	0.00	83.70	10	17,672	0.06%
2020/04/28	3.1	82.32	0	0.00	82.55	3.1	17,849	0.02%
2020/04/27	12	82.05	19	82.38	82.55	-7	18,260	-0.04%
2020/04/23	4	80.94	0	0.00	80.90	4	18,184	0.02%
2020/04/22	3	79.95	2	79.80	80.60	1	18,107	0.01%
2020/04/21	20	81.46	2	80.73	80.60	18	18,096	0.10%
2020/04/20	11	83.07	0.1	83.10	83.00	10.9	17,938	0.06%
2020/04/17	11	83.38	12	83.25	83.25	-1	17,844	-0.01%
2020/04/16	10.1	80.28	1	80.75	80.80	9.1	17,420	0.05%
2020/04/15	15	81.31	0	0.00	81.20	15	17,333	0.09%
2020/04/14	1	80.40	11	80.31	80.95	-10	17,185	-0.06%
2020/04/13	4	78.98	0	0.00	78.80	4	17,072	0.02%
2020/04/10	2	79.10	11	79.25	79.30	-9	17,104	-0.05%
2020/04/09	18	79.17	16	79.10	79.25	2	17,121	0.01%
2020/04/08	1	79.60	4	79.28	79.60	-3	16,942	-0.02%
2020/04/07	13	78.42	114	78.67	78.50	-101	16,760	-0.60%	大賣/鉅額交易
2020/04/06	3	76.37	7	76.95	77.05	-4	16,558	-0.02%
2020/04/01	8	76.08	7	76.14	75.90	1	16,404	0.01%
2020/03/31	3.1	76.02	0	0.00	76.15	3.1	16,291	0.02%
2020/03/30	7	74.84	2	75.43	75.85	5	16,158	0.03%
2020/03/27	16	77.73	9	77.73	76.60	7	15,956	0.04%
2020/03/26	104.1	76.99	28	76.92	77.20	76.1	15,647	0.49%	大買/
2020/03/25	38	76.93	14	77.20	76.85	24	15,383	0.16%
2020/03/24	4	74.29	11	74.59	74.25	-7	14,877	-0.05%
2020/03/23	13.1	70.61	11	71.05	70.80	2.1	14,493	0.01%
2020/03/20	23.1	73.06	22	72.39	74.00	1.1	14,198	0.01%
2020/03/19	36.2	69.18	40.1	69.84	68.55	-4	13,591	-0.03%
2020/03/18	37.2	74.20	1	74.95	72.80	36.2	12,556	0.29%
2020/03/17	10.5	74.86	8.3	74.98	74.85	2.2	11,920	0.02%
2020/03/16	22.1	78.53	6	77.23	77.30	16.1	11,101	0.14%
2020/03/13	22	77.40	28.1	77.67	81.00	-6.1	10,628	-0.06%
2020/03/12	35	82.58	4	82.00	82.15	31	9,783	0.32%
2020/03/11	11	86.44	11	85.45	85.30	0	9,093	0.00%
2020/03/10	6.1	85.21	1	85.30	86.30	5.1	8,896	0.06%
2020/03/09	54	86.16	3	86.22	85.85	51	8,539	0.60%
2020/03/06	14	88.89	1	89.00	88.35	13	8,102	0.16%
2020/03/05	21	90.01	0	0.00	90.20	21	7,852	0.27%
2020/03/04	0	0.00	20	88.65	89.20	-20	7,779	-0.26%
2020/03/03	4	88.76	3	88.80	88.60	1	7,661	0.01%
2020/03/02	37	87.24	0	0.00	87.35	37	7,510	0.49%
2020/02/27	11.2	88.85	0	0.00	88.65	11.2	7,110	0.16%
2020/02/26	10	89.21	0	0.00	89.45	10	6,741	0.15%
2020/02/25	2.1	90.14	0	0.00	90.35	2.1	6,515	0.03%
2020/02/24	6	90.03	0	0.00	90.10	6	6,423	0.09%
2020/02/21	2	91.15	0	0.00	91.25	2	6,330	0.03%
2020/02/20	1	91.60	1	91.45	91.70	0	6,287	0.00%
2020/02/18	5	91.18	0	0.00	91.05	5	6,122	0.08%
2020/02/17	3	92.15	0	0.00	92.30	3	5,950	0.05%
2020/02/14	0	0.00	1	93.20	92.95	-1	5,878	-0.02%
2020/02/13	4	92.94	4	92.85	92.80	0	5,836	0.00%
2020/02/11	1	91.45	0	0.00	91.75	1	5,791	0.02%
2020/02/10	4	89.81	0	0.00	91.00	4	5,757	0.07%
2020/02/07	4	91.31	0	0.00	91.20	4	5,710	0.07%
2020/02/06	1	91.75	2	92.00	92.30	-1	5,616	-0.02%
2020/02/05	2	90.68	2	91.00	90.85	0	5,550	0.00%
2020/02/04	1	89.30	2	89.75	90.60	-1	5,485	-0.02%
2020/02/03	11.1	88.35	6	88.87	89.05	5.1	5,494	0.09%
2020/01/31	14	90.36	1	90.60	89.95	13	5,321	0.24%
2020/01/30	40	93.72	3.9	92.77	92.15	36.1	5,069	0.71%
2020/01/20	2	97.75	0.4	97.95	97.70	1.6	4,616	0.03%
2020/01/17	4	97.39	0	0.00	97.30	4	4,632	0.09%
2020/01/16	2.1	97.28	0	0.00	97.30	2.1	4,540	0.05%
2020/01/15	4	97.83	0	0.00	97.60	4	4,438	0.09%
2020/01/14	6.5	98.62	1	98.60	98.60	5.5	4,321	0.13%
2020/01/13	1	97.70	1.1	98.00	98.00	-0.1	4,147	0.00%
2020/01/10	0	0.00	1	97.30	97.30	-1	4,083	-0.02%
2020/01/09	2	96.60	2	96.68	96.95	0	3,974	0.00%
2020/01/08	17	95.24	15	95.70	95.65	2	3,921	0.05%
2020/01/07	4	96.09	6	95.87	96.10	-2	3,852	-0.05%
2020/01/06	5	96.73	0	0.00	96.40	5	3,905	0.13%
2020/01/02	0	0.00	1	97.90	97.65	-1	3,954	-0.03%
2019/12/30	1.1	97.81	0	0.00	97.80	1.1	3,933	0.03%
2019/12/27	2.1	98.00	1	98.05	98.00	1.1	3,962	0.03%
2019/12/26	1.1	97.30	0	0.00	97.35	1.1	4,006	0.03%
2019/12/25	0	0.00	0	97.35	97.35	0	4,106	0.00%
2019/12/23	1	97.05	0	0.00	97.15	1	4,287	0.02%
2019/12/20	3	97.45	0.8	97.05	96.95	2.2	4,296	0.05%
2019/12/19	3	97.85	0.1	97.65	97.65	2.9	4,321	0.07%
2019/12/18	1	98.00	0	98.15	98.20	1	4,356	0.02%
2019/12/17	4	97.10	3	97.50	98.15	1	4,431	0.02%
2019/12/16	0	0.00	0.5	96.85	96.85	-0.5	4,483	-0.01%
2019/12/13	0	0.00	1	96.99	96.90	-1	4,692	-0.02%
2019/12/12	0	0.00	1	96.00	95.85	-1	4,677	-0.02%
2019/12/11	0	0.00	1	93.10	93.75	-1	4,718	-0.02%
2019/12/10	2	92.95	0	0.00	93.00	2	4,841	0.04%
2019/12/09	0	0.00	1	93.75	93.65	-1	4,831	-0.02%
2019/12/06	0	0.00	1	93.45	93.05	-1	4,869	-0.02%
2019/12/02	0	0.00	0.2	92.05	92.05	-0.2	5,793	0.00%
2019/11/29	0.1	91.80	0	0.00	91.50	0.1	5,843	0.00%
2019/11/28	0	0.00	2.3	92.86	92.95	-2.3	5,862	-0.04%
2019/11/27	3	92.93	0	0.00	93.20	3	6,162	0.05%
2019/11/22	0.1	92.55	2	92.48	92.55	-1.9	6,175	-0.03%
2019/11/21	2	92.50	0.1	92.60	92.50	1.9	6,355	0.03%
2019/11/20	1	93.25	0	93.25	93.25	1	6,354	0.01%
2019/11/19	0	0.00	2.2	93.11	93.60	-2.2	6,378	-0.03%
2019/11/18	0	92.75	1	92.75	92.90	-1	6,432	-0.02%
2019/11/13	0	0.00	1	91.05	91.45	-1	6,600	-0.02%
2019/11/12	1	91.95	0.1	91.95	92.00	0.9	6,834	0.01%
2019/11/11	2	91.68	0	0.00	91.15	2	6,916	0.03%
2019/11/08	0	0.00	0.2	92.55	92.55	-0.2	6,942	0.00%
2019/11/07	1	93.00	0	0.00	92.85	1	6,947	0.01%
2019/11/05	1.2	92.54	1	92.65	92.90	0.2	7,187	0.00%
2019/11/01	1	90.00	0	0.00	90.10	1	7,768	0.01%
2019/10/31	1	90.10	2	90.40	90.10	-1	8,003	-0.01%
2019/10/30	3.1	89.60	0.3	89.70	89.85	2.8	7,929	0.04%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/24	0.1	88.60	0	0.00	88.80	0.1	7,690	0.00%
2019/10/21	0	0.00	1	88.00	87.85	-1	7,787	-0.01%
2019/10/17	0	0.00	2	88.05	88.15	-2	8,024	-0.02%
2019/10/15	0	0.00	3.1	87.50	87.70	-3.1	8,218	-0.04%
2019/10/14	150	87.42	153.1	87.40	87.55	-3.1	8,237	-0.04%	大買/大賣/
2019/10/08	0	0.00	50	86.34	86.50	-50	8,169	-0.61%
2019/10/07	0	0.00	0.4	85.45	85.45	-0.4	8,139	0.00%
2019/10/03	2	84.38	0.1	85.00	84.80	1.9	8,150	0.02%
2019/10/01	0.2	85.85	8	85.91	85.95	-7.8	8,066	-0.10%
2019/09/25	2	84.05	1	84.10	84.10	1	8,007	0.01%
2019/09/24	2	84.50	1.6	84.51	84.65	0.4	8,170	0.00%
2019/09/20	1	84.90	1	84.80	84.70	0	8,338	0.00%
2019/09/19	1	84.50	0	0.00	84.45	1	8,300	0.01%
2019/09/17	1	84.40	1	84.30	84.25	0	8,296	0.00%
2019/09/16	0.1	84.30	4	84.26	84.40	-3.9	8,469	-0.05%
2019/09/12	0	0.00	3	84.00	83.90	-3	8,480	-0.04%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	3	83.55	0	0.00	83.40	3	8,659	0.03%
2019/09/09	0	0.00	2	83.78	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	4	83.48	83.50	-4	8,517	-0.05%
2019/09/05	0	0.00	7	82.94	83.00	-7	8,329	-0.08%
2019/09/04	2	82.08	8	81.96	82.15	-6	8,060	-0.07%
2019/09/03	2.1	81.55	1	81.50	81.20	1.1	8,057	0.01%
2019/09/02	0	0.00	1	81.90	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	13	81.70	81.85	-13	8,117	-0.16%
2019/08/29	1.2	80.09	0	0.00	80.55	1.2	7,912	0.01%
2019/08/28	1	80.35	0	0.00	80.40	1	7,978	0.01%
2019/08/26	16	79.74	10	79.80	79.65	6	8,107	0.07%
2019/08/23	2	80.95	2	80.90	81.00	0	8,030	0.00%
2019/08/22	5	81.06	7	81.43	80.90	-2	8,137	-0.02%
2019/08/21	0	0.00	6	81.09	81.10	-6	8,144	-0.07%
2019/08/20	0	0.00	0.1	81.00	81.00	-0.1	8,234	0.00%
2019/08/19	0	0.00	1	80.80	80.80	-1	8,265	-0.01%
2019/08/16	1	79.35	4	80.11	80.35	-3	8,584	-0.03%
2019/08/15	8	79.36	60	79.20	79.40	-52	8,658	-0.60%
2019/08/14	32	80.69	1	80.70	80.30	31	8,722	0.36%
2019/08/13	8.1	79.73	2	79.80	79.70	6.1	8,837	0.07%
2019/08/08	3	80.63	1	80.05	80.65	2	9,337	0.02%
2019/08/07	37	79.86	2	80.15	79.70	35	9,541	0.37%
2019/08/06	22	78.67	2	80.05	80.10	20	9,598	0.21%
2019/08/05	10	80.22	0	0.00	80.15	10	9,494	0.11%
2019/08/02	14	80.65	2	81.00	80.95	12	9,347	0.13%
2019/08/01	5.2	82.21	5	82.39	82.30	0.2	9,181	0.00%
2019/07/30	0.1	83.30	0.1	83.30	83.20	0	9,505	0.00%
2019/07/29	1	83.11	0	0.00	83.45	1	9,595	0.01%
2019/07/26	1	83.40	0	0.00	83.25	1	10,049	0.01%
2019/07/25	3	83.47	1	83.60	83.80	2	10,100	0.02%
2019/07/22	0	0.00	2.1	83.40	83.40	-2.1	10,034	-0.02%
2019/07/19	0	0.00	3	83.23	83.00	-3	9,953	-0.03%
2019/07/17	0	0.00	1	83.10	82.80	-1	9,816	-0.01%
2019/07/16	1	83.35	6	83.43	83.35	-5	9,688	-0.05%
2019/07/15	0	0.00	15	83.25	83.20	-15	9,805	-0.15%
2019/07/12	1	82.70	2	82.80	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	1.1	82.98	82.85	-1.1	10,329	-0.01%
2019/07/10	0	0.00	1	82.15	82.20	-1	10,286	-0.01%
2019/07/09	1	81.50	3	81.55	81.50	-2	10,340	-0.02%
2019/07/05	0	0.00	1	82.20	81.90	-1	10,470	-0.01%
2019/07/04	1	82.00	1	82.20	82.00	0	10,624	0.00%
2019/07/03	1	81.40	0	0.00	81.50	1	10,782	0.01%
2019/07/02	0.1	82.45	1	82.65	82.45	-0.9	10,772	-0.01%
2019/07/01	2.2	82.51	9	82.49	82.65	-6.8	10,800	-0.06%
2019/06/28	1	81.00	0	0.00	80.90	1	10,664	0.01%
2019/06/27	1	81.50	2	81.50	81.50	-1	10,782	-0.01%
2019/06/26	0	0.00	29	80.40	80.35	-29	10,621	-0.27%
2019/06/25	0	0.00	14	80.93	80.75	-14	10,580	-0.13%
2019/06/24	0	0.00	6.1	81.22	81.20	-6.1	10,490	-0.06%
2019/06/20	0	0.00	18	80.91	80.85	-18	10,120	-0.18%
2019/06/19	0	0.00	19	80.22	80.75	-19	10,042	-0.19%
2019/06/17	5	78.38	0	0.00	78.70	5	10,017	0.05%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/13	0	0.00	5	79.14	79.05	-5	10,209	-0.05%
2019/06/12	0	0.00	10	79.66	79.70	-10	10,302	-0.10%
2019/06/11	0.1	79.55	35	79.57	79.40	-34.9	10,234	-0.34%
2019/06/10	0	0.00	42	78.89	79.05	-42	10,226	-0.41%
2019/06/06	1	77.50	1	77.80	77.70	0	10,329	0.00%
2019/06/05	3	78.58	1	78.30	78.30	2	10,282	0.02%
2019/06/04	2	78.45	1	78.05	78.05	1	10,331	0.01%
2019/06/03	3	78.10	2	78.33	78.55	1	10,515	0.01%
2019/05/31	3	78.05	3	78.33	78.45	0	10,741	0.00%
2019/05/30	3	77.07	1	77.15	77.40	2	10,771	0.02%
2019/05/29	3	76.60	0	0.00	76.75	3	10,785	0.03%
2019/05/28	18	77.01	1	77.05	77.10	17	10,839	0.16%
2019/05/27	5	77.14	0	0.00	77.15	5	10,940	0.05%
2019/05/24	8	77.16	1	77.40	77.35	7	11,071	0.06%
2019/05/23	34.1	76.98	0.1	77.20	76.95	33.9	11,135	0.30%
2019/05/22	5	78.41	1	78.10	78.40	4	11,019	0.04%
2019/05/21	40.1	77.97	0	0.00	78.40	40.1	11,415	0.35%
2019/05/20	9.1	78.38	0	0.00	78.20	9.1	11,133	0.08%
2019/05/17	25.1	78.82	5	79.00	78.25	20.1	11,004	0.18%
2019/05/16	14	79.21	0	0.00	79.05	14	10,671	0.13%
2019/05/15	6.1	79.74	0	0.00	79.75	6.1	10,447	0.06%
2019/05/14	21	79.41	0	0.00	79.65	21	10,229	0.21%
2019/05/13	15	80.46	0	0.00	80.15	15	9,994	0.15%
2019/05/10	2	81.18	0	0.00	81.50	2	9,793	0.02%
2019/05/09	2	81.50	0	0.00	81.55	2	9,684	0.02%
2019/05/06	1.1	82.24	0	0.00	82.30	1.1	9,368	0.01%
2019/05/03	0	0.00	1	83.65	83.75	-1	9,302	-0.01%
2019/04/30	0.1	82.80	1	82.55	82.80	-0.9	8,949	-0.01%
2019/04/29	0	0.00	3	82.72	82.80	-3	9,065	-0.03%
2019/04/26	2	82.50	0	0.00	82.45	2	9,151	0.02%
2019/04/25	0	0.00	2	83.30	83.40	-2	9,254	-0.02%
2019/04/24	0	0.00	4	83.05	83.20	-4	9,451	-0.04%
2019/04/23	0	0.00	2	82.73	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	4	82.75	82.70	-4	9,585	-0.04%
2019/04/19	5	82.83	4	83.19	82.80	1	9,709	0.01%
2019/04/18	0	0.00	2	83.23	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	3	82.50	82.75	-3	9,394	-0.03%
2019/04/15	0	0.00	2	81.85	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	16.2	81.12	81.10	-16.2	9,533	-0.17%
2019/04/11	0.4	81.15	7	81.28	81.15	-6.6	9,630	-0.07%
2019/04/10	0	0.00	4	81.30	81.50	-4	9,634	-0.04%
2019/04/09	0.1	81.30	12	81.21	81.40	-11.9	9,531	-0.12%
2019/04/08	0	0.00	5	80.81	80.90	-5	9,436	-0.05%
2019/04/03	0	0.00	13	80.10	80.15	-13	9,452	-0.14%
2019/04/02	0	0.00	2	80.35	80.15	-2	9,539	-0.02%
2019/04/01	3	80.25	19	80.20	79.85	-16	9,544	-0.17%
2019/03/29	0.5	79.20	15	79.05	79.15	-14.5	9,410	-0.15%
2019/03/28	1	78.45	0	0.00	78.50	1	9,457	0.01%
2019/03/27	2	78.50	0	0.00	78.50	2	9,559	0.02%
2019/03/25	1.1	78.02	1	78.00	78.15	0.1	9,674	0.00%
2019/03/22	3	79.38	3	79.20	79.35	0	9,652	0.00%
2019/03/21	0	0.00	6	78.99	79.15	-6	9,683	-0.06%
2019/03/20	0	0.00	2	78.40	78.50	-2	9,598	-0.02%
2019/03/15	1	77.50	1	77.55	77.60	0	9,503	0.00%
2019/03/14	0.2	77.10	1	77.30	77.05	-0.8	9,425	-0.01%
2019/03/13	1	77.05	0.1	77.20	77.10	0.9	9,677	0.01%
2019/03/12	0	0.00	4	77.19	77.25	-4	9,668	-0.04%
2019/03/11	1	75.80	0	0.00	76.15	1	9,506	0.01%
2019/03/08	4	76.05	0	0.00	76.00	4	9,659	0.04%
2019/03/07	3	76.90	0	0.00	76.65	3	9,564	0.03%
2019/03/05	1	76.60	0.1	76.90	76.75	0.9	9,208	0.01%
2019/03/04	1	77.00	0.1	77.30	76.95	0.9	9,178	0.01%
2019/02/27	0	0.00	8	77.51	77.65	-8	9,143	-0.09%
2019/02/26	2	77.43	0	0.00	77.70	2	8,995	0.02%
2019/02/25	0	0.00	13.1	77.49	77.50	-13.1	8,829	-0.15%
2019/02/22	1.3	76.88	0	0.00	76.95	1.3	8,759	0.01%
2019/02/21	6	76.97	1	76.60	77.10	5	8,738	0.06%
2019/02/20	0	0.00	10	76.40	76.35	-10	8,545	-0.12%
2019/02/18	3	75.68	1	75.75	75.65	2	8,168	0.02%
2019/02/15	1	75.10	2	75.05	75.05	-1	8,163	-0.01%
2019/02/14	3	75.45	0	0.00	75.25	3	8,284	0.04%
2019/02/13	0	0.00	9	75.61	75.50	-9	8,325	-0.11%
2019/02/12	0	0.00	5	75.50	75.65	-5	8,870	-0.06%
2019/02/11	0.2	75.40	2	75.25	75.15	-1.8	8,939	-0.02%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/29	2	74.35	0	0.00	74.50	2	8,949	0.02%
2019/01/28	0.1	75.25	0	0.00	75.15	0.1	8,953	0.00%
2019/01/25	1	75.00	8	74.98	75.00	-7	9,001	-0.08%
2019/01/24	0.1	74.20	0	0.00	74.05	0.1	8,992	0.00%
2019/01/23	2	73.78	0	0.00	73.70	2	9,099	0.02%
2019/01/22	5	73.88	0	0.00	74.05	5	9,094	0.05%
2019/01/21	0	0.00	1	76.50	76.50	-1	9,112	-0.01%
2019/01/18	0	0.00	2	76.05	75.95	-2	9,237	-0.02%
2019/01/17	0	0.00	3	75.67	75.55	-3	9,581	-0.03%
2019/01/16	0	0.00	28	75.66	75.55	-28	9,630	-0.29%
2019/01/15	0	0.00	1	75.65	75.65	-1	9,789	-0.01%
2019/01/14	0	0.00	1	74.90	75.00	-1	9,799	-0.01%
2019/01/11	2.2	75.53	6	75.48	75.50	-3.8	9,912	-0.04%
2019/01/10	1	74.80	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	15	75.00	75.00	-15	10,164	-0.15%
2019/01/08	2	73.63	0	0.00	73.65	2	10,251	0.02%
2019/01/07	0	0.00	2	73.90	73.95	-2	10,889	-0.02%
2019/01/04	4	72.41	0	0.00	72.20	4	11,031	0.04%
2019/01/03	12	73.38	0	0.00	73.35	12	11,818	0.10%
2019/01/02	0	0.00	1	75.90	74.05	-1	11,938	-0.01%
2018/12/28	0	0.00	6	75.11	75.50	-6	12,571	-0.05%
2018/12/27	1	74.60	2	74.60	75.05	-1	12,940	-0.01%
2018/12/26	2	73.60	0	0.00	73.55	2	12,942	0.02%
2018/12/25	6.1	73.69	2	73.55	73.75	4.1	12,867	0.03%
2018/12/22	4	74.70	0	0.00	74.85	4	12,755	0.03%
2018/12/21	10	74.70	0	0.00	75.20	10	12,926	0.08%
2018/12/20	1	75.00	1	75.05	75.05	0	13,248	0.00%
2018/12/14	1	75.00	0	0.00	75.35	1	13,243	0.01%
2018/12/13	4	76.29	0	0.00	76.30	4	13,211	0.03%
2018/12/12	0	0.00	6	75.88	76.20	-6	13,210	-0.05%
2018/12/11	8.2	74.66	1	75.00	75.05	7.2	13,215	0.05%
2018/12/10	4	74.54	0	0.00	74.45	4	13,270	0.03%
2018/12/07	2	75.50	1	75.70	75.45	1	13,404	0.01%
2018/12/06	10	75.22	0	0.00	75.10	10	13,600	0.07%
2018/12/05	1	76.70	20	77.10	76.65	-19	13,587	-0.14%
2018/12/03	0	0.00	8	78.66	78.80	-8	13,489	-0.06%
2018/11/30	1	77.05	0	0.00	76.75	1	13,291	0.01%
2018/11/29	1.1	77.58	1	77.35	77.05	0.1	13,262	0.00%
2018/11/28	1	76.60	7	76.49	76.90	-6	13,153	-0.05%
2018/11/27	2	75.75	0	0.00	76.05	2	13,089	0.02%
2018/11/26	21	76.19	1	75.90	76.15	20	13,032	0.15%
2018/11/23	4	75.34	0	0.00	75.35	4	13,091	0.03%
2018/11/22	0	0.00	1	76.00	75.60	-1	13,247	-0.01%
2018/11/21	8	75.19	1	75.40	76.00	7	13,286	0.05%
2018/11/20	5	76.01	0	0.00	76.00	5	13,118	0.04%
2018/11/19	2	76.68	0	0.00	76.70	2	13,017	0.02%
2018/11/16	7	77.25	0	0.00	76.95	7	12,964	0.05%
2018/11/15	1	76.95	1	77.35	77.60	0	12,876	0.00%
2018/11/14	0	0.00	4	77.30	77.35	-4	12,865	-0.03%
2018/11/13	7	76.11	2	76.35	77.10	5	12,813	0.04%
2018/11/12	0.2	78.15	0	0.00	78.00	0.2	12,712	0.00%
2018/11/09	8	77.76	0	0.00	77.80	8	12,685	0.06%
2018/11/08	26	78.84	23	78.94	78.85	3	12,143	0.02%
2018/11/07	0	0.00	35	78.28	78.40	-35	12,009	-0.29%
2018/11/06	4	77.89	2	78.08	78.00	2	12,027	0.02%
2018/11/05	10	77.88	0	0.00	78.25	10	11,945	0.08%
2018/11/02	2	78.20	1	78.60	78.65	1	11,895	0.01%
2018/11/01	0	0.00	7	78.18	78.40	-7	11,851	-0.06%
2018/10/31	0	0.00	10	77.34	77.55	-10	11,758	-0.09%
2018/10/30	2	75.80	1	75.90	75.95	1	11,634	0.01%
2018/10/29	0	0.00	1	75.60	75.75	-1	11,553	-0.01%
2018/10/26	11	74.95	0	0.00	75.40	11	11,468	0.10%
2018/10/25	14	75.82	22	75.84	75.50	-8	11,239	-0.07%
2018/10/24	19	77.25	9	77.69	77.40	10	10,803	0.09%
2018/10/23	19.1	78.17	1	78.55	77.75	18.1	10,641	0.17%
2018/10/22	2	78.30	1	79.30	79.20	1	10,326	0.01%
2018/10/19	4	78.19	0	0.00	79.30	4	10,260	0.04%
2018/10/18	2	79.35	2	79.05	79.15	0	10,165	0.00%
2018/10/17	5	80.18	6	80.36	79.40	-1	10,117	-0.01%
2018/10/16	4	78.95	1	79.20	79.30	3	9,921	0.03%
2018/10/15	52	78.81	13	78.80	79.20	39	9,950	0.39%
2018/10/12	10	78.91	2	78.75	80.05	8	9,350	0.09%
2018/10/11	50.3	78.65	3	78.23	77.40	47.3	9,184	0.51%
2018/10/09	11	83.18	2	83.25	83.25	9	8,092	0.11%
2018/10/08	63	82.86	0	0.00	83.00	63	7,840	0.80%
2018/10/05	13	83.67	0	0.00	83.45	13	7,292	0.18%
2018/10/04	7	84.91	0	0.00	84.90	7	6,962	0.10%
2018/10/03	1	86.25	0	0.00	85.95	1	6,865	0.01%
2018/09/28	0.1	87.00	3	87.28	86.90	-2.9	6,925	-0.04%
2018/09/27	0	0.00	45	87.29	87.35	-45	6,757	-0.67%
2018/09/26	0	0.00	7	86.90	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	13	86.98	87.10	-13	6,273	-0.21%
2018/09/21	0	0.00	1	86.45	86.85	-1	6,218	-0.02%
2018/09/20	0	0.00	5	85.94	85.90	-5	6,205	-0.08%
2018/09/19	0	0.00	3	85.97	86.15	-3	6,337	-0.05%
2018/09/18	1	85.35	1	85.60	85.40	0	6,361	0.00%
2018/09/17	27	85.95	1	86.25	85.85	26	6,533	0.40%
2018/09/14	1	85.90	5	86.50	86.50	-4	6,517	-0.06%
2018/09/13	21	85.18	0	0.00	84.95	21	6,481	0.32%
2018/09/12	18	85.41	0	0.00	85.55	18	6,167	0.29%
2018/09/11	12	85.65	0	0.00	85.65	12	5,989	0.20%
2018/09/10	5	85.75	3	86.03	86.00	2	5,747	0.03%
2018/09/07	0	0.00	1	86.05	86.40	-1	5,723	-0.02%
2018/09/06	0	0.00	1	86.60	86.50	-1	5,741	-0.02%
2018/09/04	0	0.00	1	86.60	87.00	-1	5,782	-0.02%
2018/08/31	1	87.00	2	86.73	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	1	88.25	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	8	87.10	87.25	-8	5,778	-0.14%
2018/08/24	0.1	85.00	0	0.00	84.80	0.1	5,528	0.00%
2018/08/21	1	84.05	0	0.00	84.55	1	5,515	0.02%
2018/08/20	12	83.81	10.1	83.81	83.95	1.9	5,480	0.03%
2018/08/17	6	83.69	0	0.00	83.65	6	5,479	0.11%
2018/08/16	2	83.75	0	0.00	83.80	2	5,421	0.04%
2018/08/15	8	83.60	0	0.00	83.75	8	5,381	0.15%
2018/08/09	0	0.00	1	86.10	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	32	86.23	86.15	-32	5,408	-0.59%
2018/08/06	33	86.01	1.1	85.98	85.70	31.9	5,727	0.56%
2018/08/03	0	0.00	1	85.70	85.55	-1	5,980	-0.02%
2018/08/02	1	85.90	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	3	86.10	86.15	-3	6,036	-0.05%
2018/07/30	0.1	85.45	1	85.60	85.55	-0.9	6,077	-0.02%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	0.2	84.65	84.75	-0.2	6,080	0.00%
2018/07/24	0	0.00	1	84.45	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	13	84.38	84.55	-13	6,204	-0.21%
2018/07/20	1	84.45	9	84.51	84.65	-8	6,337	-0.13%
2018/07/19	0	0.00	2	83.35	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	8	83.25	83.05	-8	6,365	-0.13%
2018/07/17	0	0.00	2	82.58	82.55	-2	6,322	-0.03%
2018/07/16	0	0.00	12	83.31	83.00	-12	6,422	-0.19%
2018/07/13	0	0.00	10	83.04	83.35	-10	6,407	-0.16%
2018/07/12	0	0.00	0.1	82.65	82.65	-0.1	6,241	0.00%
2018/07/10	1	82.50	9	82.49	82.45	-8	6,163	-0.13%
2018/07/09	0	0.00	6	82.05	82.25	-6	6,131	-0.10%
2018/07/03	0	0.00	1	80.90	81.15	-1	6,033	-0.02%
2018/06/29	1	80.45	0	0.00	81.45	1	6,045	0.02%
2018/06/28	5	80.08	0.1	80.50	80.05	4.9	5,950	0.08%
2018/06/27	4.1	80.47	0	0.00	80.40	4.1	5,831	0.07%
2018/06/26	22	80.38	3	80.20	80.70	19	5,761	0.33%
2018/06/25	5	80.94	0	0.00	80.90	5	5,556	0.09%
2018/06/22	6	80.64	0	0.00	81.15	6	5,478	0.11%
2018/06/21	3	81.30	0	0.00	81.25	3	5,442	0.06%
2018/06/20	1	80.35	2	80.35	81.50	-1	5,540	-0.02%
2018/06/19	5	80.87	0	0.00	80.60	5	5,466	0.09%
2018/06/15	1	81.35	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	82.00	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	2	82.73	83.00	-2	5,422	-0.04%
2018/06/12	0	0.00	0.1	82.65	82.50	-0.1	5,436	0.00%
2018/06/08	0	0.00	1	83.25	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	6	83.38	83.45	-6	5,565	-0.11%
2018/06/06	2	83.30	3	83.07	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	1	82.60	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	7.1	82.37	82.60	-7.1	5,547	-0.13%
2018/05/31	1	80.70	0	0.00	80.75	1	5,533	0.02%
2018/05/29	0.1	81.90	0	0.00	81.85	0.1	5,569	0.00%
2018/05/28	1	82.20	5	82.20	82.20	-4	5,618	-0.07%
2018/05/25	0	0.00	4	81.85	81.85	-4	5,697	-0.07%
2018/05/24	0	0.00	12	81.55	81.55	-12	5,699	-0.21%
2018/05/23	2	81.35	0	0.00	81.35	2	5,743	0.03%
2018/05/22	0	0.00	1	81.85	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	2	82.00	82.05	-2	5,933	-0.03%
2018/05/18	1	81.25	5	81.20	80.95	-4	6,008	-0.07%
2018/05/16	1	81.45	1	81.65	81.75	0	6,281	0.00%
2018/05/15	2	81.78	0.4	81.75	81.65	1.6	6,311	0.03%
2018/05/14	1	82.50	25	82.26	82.50	-24	6,727	-0.36%
2018/05/11	0.3	81.55	13	81.50	81.60	-12.7	6,558	-0.19%
2018/05/09	0	80.50	3	80.37	80.45	-3	6,264	-0.05%
2018/05/08	2	79.95	5	79.91	80.00	-3	6,278	-0.05%
2018/05/07	1.1	79.47	1	79.40	79.50	0.1	6,271	0.00%
2018/05/04	5.2	78.63	1	78.95	78.95	4.2	6,314	0.07%
2018/05/03	11	78.55	1	78.60	78.55	10	6,384	0.16%
2018/05/02	2	79.50	0	0.00	79.40	2	6,320	0.03%
2018/04/30	10	79.27	1	79.80	80.00	9	6,313	0.14%
2018/04/27	7.1	78.98	0	0.00	79.20	7.1	6,300	0.11%
2018/04/26	13	79.08	0	0.00	79.05	13	6,167	0.21%
2018/04/25	15	79.03	0	0.00	79.30	15	5,981	0.25%
2018/04/24	14	79.50	1.1	79.59	79.55	12.9	5,821	0.22%
2018/04/23	4.1	80.07	0	0.00	79.95	4.1	5,635	0.07%
2018/04/20	6.1	80.80	0	0.00	80.75	6.1	5,524	0.11%
2018/04/18	1	81.45	0	0.00	81.60	1	5,395	0.02%
2018/04/17	4.1	81.69	0	0.00	81.40	4.1	5,375	0.08%
2018/04/16	1	82.15	0	0.00	82.30	1	5,399	0.02%
2018/04/12	1	82.45	0	0.00	82.50	1	5,467	0.02%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	2	81.80	0	0.00	82.50	2	5,584	0.04%
2018/04/09	0	82.65	0	0.00	82.20	0	5,639	0.00%
2018/04/03	5	81.28	0	0.00	81.50	5	5,642	0.09%
2018/04/02	1	82.30	0	0.00	82.25	1	5,617	0.02%
2018/03/30	0	0.00	0.2	82.90	82.85	-0.2	5,652	0.00%
2018/03/29	2	81.83	0	0.00	82.10	2	5,612	0.04%
2018/03/28	2	82.35	0	0.00	82.25	2	5,560	0.04%
2018/03/27	2	83.10	0	0.00	83.40	2	5,518	0.04%
2018/03/23	4.1	82.03	0	0.00	82.10	4.1	5,489	0.08%
2018/03/21	0.1	83.95	0	0.00	83.85	0.1	5,430	0.00%
2018/03/16	1	83.35	0	0.00	83.90	1	5,399	0.02%
2018/03/13	0	0.00	11.1	84.59	84.95	-11.1	5,409	-0.21%
2018/03/12	0	0.00	12	83.85	84.15	-12	5,367	-0.22%
2018/03/09	0	0.00	4	82.85	82.85	-4	5,442	-0.07%
2018/03/08	7	82.50	2	82.60	82.75	5	5,427	0.09%
2018/03/07	0	82.00	11	82.00	81.80	-11	5,398	-0.20%
2018/03/06	1	82.00	4	81.96	82.15	-3	5,449	-0.06%
2018/03/05	2	81.15	1	81.05	80.75	1	5,491	0.02%
2018/03/02	6	80.63	1	80.90	81.15	5	5,452	0.09%
2018/03/01	3	81.57	0	0.00	81.75	3	5,382	0.06%
2018/02/27	0	0.00	4	82.83	82.35	-4	5,345	-0.07%
2018/02/26	0	0.00	4	82.61	82.40	-4	5,235	-0.08%
2018/02/23	3	81.85	12	81.98	82.00	-9	5,206	-0.17%
2018/02/21	2.2	81.43	14	81.48	81.50	-11.8	5,238	-0.23%
2018/02/12	6	79.65	1	79.55	79.70	5	5,082	0.10%
2018/02/09	12	78.44	1	79.10	79.05	11	5,062	0.22%
2018/02/08	1.1	80.67	0	0.00	80.60	1.1	4,828	0.02%
2018/02/07	28.1	80.96	0	0.00	80.65	28.1	4,854	0.58%
2018/02/06	17	79.96	8	79.54	79.65	9	4,702	0.19%
2018/02/05	9	83.15	1.1	83.60	83.60	7.9	4,182	0.19%
2018/02/02	2	84.53	1	85.00	84.90	1	4,080	0.02%
2018/02/01	0	0.00	4	85.29	85.25	-4	4,049	-0.10%
2018/01/31	0.1	85.00	0	0.00	84.65	0.1	4,014	0.00%
2018/01/30	5	84.90	0	0.00	84.55	5	3,980	0.13%
2018/01/29	1	85.60	2	86.08	85.55	-1	3,924	-0.03%
2018/01/26	4	87.35	1	87.25	87.50	3	3,841	0.08%
2018/01/25	2	87.53	1.2	87.91	87.45	0.8	3,739	0.02%
2018/01/24	2	87.33	0	0.00	87.20	2	3,678	0.05%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/22	1	87.90	0	0.00	87.95	1	3,588	0.03%
2018/01/19	0	0.00	0	87.10	87.15	0	3,550	0.00%
2018/01/18	1	85.70	2	85.85	86.30	-1	3,516	-0.03%
2018/01/17	0.3	85.15	0	0.00	85.15	0.3	3,441	0.01%
2018/01/16	1	84.60	2	84.85	85.00	-1	3,364	-0.03%
2018/01/12	1	83.75	0	0.00	84.10	1	3,310	0.03%
2018/01/10	1	83.75	0	0.00	83.75	1	3,334	0.03%
2018/01/09	1	84.00	4	84.11	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	12.2	83.97	84.10	-12.2	3,298	-0.37%
2018/01/05	11	83.64	4	83.59	83.75	7	3,272	0.21%
2018/01/04	0	0.00	15	83.31	83.50	-15	3,291	-0.46%
2018/01/03	0	0.00	5	83.18	83.35	-5	3,464	-0.14%
2018/01/02	0	0.00	2	82.50	82.60	-2	3,412	-0.06%