元大台灣50 (0050)-凱基-城中券商分點個股進出

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-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	5.6	153.96	22	153.45	153.50	-16.4	12,372	-0.13%
2024/04/24	0	0.00	4	155.22	156.35	-4	12,412	-0.03%
2024/04/23	2.1	151.85	4	151.93	151.90	-1.9	12,890	-0.01%
2024/04/22	6.2	151.02	4	150.56	150.45	2.2	13,165	0.02%
2024/04/19	35.5	150.92	3	152.57	150.90	32.5	13,214	0.25%
2024/04/18	0	0.00	12.8	156.67	158.95	-12.8	12,816	-0.10%
2024/04/17	1	156.20	3.7	156.90	157.40	-2.7	12,800	-0.02%
2024/04/16	27.5	155.88	8	156.47	155.65	19.5	12,784	0.15%
2024/04/15	13.3	160.13	0.1	160.00	160.00	13.2	12,601	0.10%
2024/04/12	2	162.00	0.7	162.50	162.10	1.3	12,626	0.01%
2024/04/11	2.2	161.87	0.3	162.10	162.50	1.9	12,596	0.02%
2024/04/10	1	163.25	1	163.00	163.00	0	12,600	0.00%
2024/04/09	0	0.00	14	162.17	163.25	-14	12,737	-0.11%
2024/04/08	0.2	159.40	2	159.55	159.45	-1.8	12,701	-0.01%
2024/04/03	12	158.17	0.3	158.55	158.55	11.8	12,825	0.09%
2024/04/02	1	159.20	1.2	159.26	159.65	-0.2	12,995	0.00%
2024/04/01	3.1	157.31	0	0.00	157.40	3.1	13,372	0.02%
2024/03/29	16	157.76	3.1	157.81	157.90	12.9	13,564	0.10%
2024/03/28	2.1	157.00	3	156.75	156.90	-0.9	13,567	-0.01%
2024/03/27	0	0.00	1.2	157.43	157.65	-1.2	13,618	-0.01%
2024/03/26	1.1	157.40	2.1	158.48	157.60	-1	13,634	-0.01%
2024/03/25	0.1	157.75	1	157.65	157.50	-1	13,636	-0.01%
2024/03/22	2	156.83	1.2	157.62	157.20	0.8	13,586	0.01%
2024/03/21	0	0.00	3.6	157.03	157.40	-3.6	13,584	-0.03%
2024/03/20	10	154.50	16.4	153.40	153.20	-6.4	13,558	-0.05%
2024/03/19	2	153.30	5	153.50	154.05	-3	13,924	-0.02%
2024/03/18	5.1	153.70	5.5	154.07	154.40	-0.3	13,830	0.00%
2024/03/15	15.4	153.68	5	153.85	153.00	10.4	13,623	0.08%
2024/03/14	0	0.00	0.4	155.08	155.10	-0.4	13,532	0.00%
2024/03/13	2	155.35	5	155.45	155.25	-3	13,611	-0.02%
2024/03/12	1.2	154.38	4	152.43	154.50	-2.8	13,443	-0.02%
2024/03/11	1.7	152.98	7	153.21	152.90	-5.3	13,318	-0.04%
2024/03/08	2.1	155.93	16.2	155.51	154.45	-14.1	13,181	-0.11%
2024/03/07	0	0.00	12.8	152.27	152.30	-12.8	12,772	-0.10%
2024/03/06	0.2	147.20	5.9	148.65	148.85	-5.7	12,366	-0.05%
2024/03/05	1.3	147.99	0.4	148.07	148.15	0.8	12,273	0.01%
2024/03/04	2.1	146.57	7.3	146.16	146.95	-5.2	12,111	-0.04%
2024/03/01	8	143.43	1	143.39	142.80	7	11,865	0.06%
2024/02/29	1.6	143.55	0	0.00	143.30	1.6	11,877	0.01%
2024/02/27	0.4	142.85	0	0.00	143.35	0.4	11,985	0.00%
2024/02/26	0	0.00	0.1	143.75	143.95	-0.1	11,990	0.00%
2024/02/23	2	143.75	2.2	143.99	143.75	-0.2	11,929	0.00%
2024/02/22	2	142.43	7.3	142.65	142.80	-5.3	12,083	-0.04%
2024/02/21	3.7	141.32	1	141.25	141.20	2.7	12,022	0.02%
2024/02/20	1.8	141.81	0	0.00	141.65	1.8	12,301	0.01%
2024/02/19	1.3	140.67	1.5	140.97	141.10	-0.2	12,385	0.00%
2024/02/16	0.1	141.75	0.3	141.69	141.30	-0.3	12,615	0.00%
2024/02/15	3.1	142.05	29	141.88	142.35	-26	12,656	-0.21%
2024/02/05	1.1	136.09	5	135.92	135.95	-3.9	12,384	-0.03%
2024/02/02	0	0.00	0.7	135.00	135.10	-0.7	12,168	-0.01%
2024/02/01	1.3	134.00	2.4	133.98	134.35	-1.1	12,124	-0.01%
2024/01/31	9.2	134.97	3	134.93	134.35	6.2	12,169	0.05%
2024/01/30	0.4	136.31	0.2	136.30	136.15	0.2	12,165	0.00%
2024/01/29	1	136.30	46	135.81	136.50	-45	12,271	-0.37%
2024/01/26	0	0.00	0.1	135.90	135.65	-0.1	11,972	0.00%
2024/01/25	0	0.00	14	135.31	135.65	-14	11,872	-0.12%
2024/01/24	0	0.00	8	134.29	134.00	-8	11,511	-0.07%
2024/01/23	0	0.00	2.1	134.00	134.05	-2.1	11,454	-0.02%
2024/01/22	1	133.50	17	133.93	133.80	-16	11,491	-0.14%
2024/01/19	3	132.40	18.2	131.90	132.90	-15.2	11,344	-0.13%
2024/01/18	3	128.17	1	128.25	128.30	2	11,276	0.02%
2024/01/17	13.5	127.87	0	0.00	127.45	13.5	11,225	0.12%
2024/01/16	10.5	131.75	27	131.40	131.65	-16.5	10,739	-0.15%
2024/01/15	2.1	133.25	0	0.00	133.00	2.1	10,507	0.02%
2024/01/12	4.2	132.66	0	0.00	132.65	4.2	10,378	0.04%
2024/01/11	6	133.06	350	132.66	132.85	-344	10,400	-3.31%	大賣/鉅額交易
2024/01/10	1.4	132.27	300	132.50	132.30	-298.6	10,466	-2.85%	大賣/鉅額交易
2024/01/09	0.3	133.10	4	133.38	133.00	-3.7	10,467	-0.04%
2024/01/08	0.1	133.50	4.3	133.47	132.75	-4.2	10,501	-0.04%
2024/01/05	1	132.35	0	0.00	132.15	1	10,451	0.01%
2024/01/04	1	132.45	0	0.00	132.50	1	10,623	0.01%
2024/01/03	8	132.63	4	133.06	132.55	4	10,771	0.04%
2024/01/02	0.1	135.30	1	135.25	134.90	-0.9	10,627	-0.01%
2023/12/29	1	136.00	1	136.00	135.45	0	10,597	0.00%
2023/12/28	0	0.00	3.1	135.88	135.75	-3.1	10,564	-0.03%
2023/12/27	0	0.00	4.5	135.38	135.75	-4.5	10,401	-0.04%
2023/12/26	0	134.00	12.6	134.26	134.25	-12.6	10,010	-0.13%
2023/12/22	0.8	132.79	0	0.00	132.95	0.8	9,796	0.01%
2023/12/21	0	0.00	1.2	132.18	132.60	-1.2	9,860	-0.01%
2023/12/20	0	0.00	1	133.60	133.75	-1	9,837	-0.01%
2023/12/19	1	133.25	1	132.96	133.40	0	9,885	0.00%
2023/12/18	1.2	133.26	1	133.75	133.90	0.2	10,144	0.00%
2023/12/15	0	0.00	4.1	134.02	133.70	-4.1	10,132	-0.04%
2023/12/14	2	132.95	4.2	133.05	133.15	-2.2	9,893	-0.02%
2023/12/13	5	131.60	1	131.50	131.55	4	9,477	0.04%
2023/12/12	5.1	131.45	0	0.00	131.50	5.1	9,524	0.05%
2023/12/11	0.1	130.80	0.9	130.93	131.20	-0.8	9,552	-0.01%
2023/12/08	0	0.00	2.6	131.23	131.05	-2.6	9,554	-0.03%
2023/12/06	8.2	130.73	344	130.77	130.80	-335.8	9,471	-3.55%	大賣/鉅額交易
2023/12/05	2.2	130.05	3	130.10	130.35	-0.8	9,445	-0.01%
2023/12/04	1.1	131.74	0.1	131.15	131.30	1	9,459	0.01%
2023/12/01	1	131.40	25.5	131.45	131.80	-24.5	9,507	-0.26%
2023/11/30	1	131.10	1	131.30	131.35	0	9,479	0.00%
2023/11/29	0	0.00	0.1	132.00	131.15	-0.1	9,354	0.00%
2023/11/28	343	131.40	5	131.50	131.25	338	9,295	3.64%	大買/鉅額交易
2023/11/27	5.1	130.85	0.1	130.35	130.35	5	9,208	0.05%
2023/11/24	0	0.00	0.1	131.20	131.20	-0.1	9,147	0.00%
2023/11/22	1.4	131.43	2.1	131.36	131.35	-0.7	9,002	-0.01%
2023/11/21	11	132.55	13.4	132.31	132.55	-2.4	9,018	-0.03%
2023/11/20	0.1	131.00	1	130.85	130.95	-0.9	8,657	-0.01%
2023/11/17	0	0.00	5.4	131.35	131.00	-5.4	8,625	-0.06%
2023/11/16	0	0.00	12.2	130.64	130.60	-12.2	8,234	-0.15%
2023/11/15	0	0.00	7	130.75	130.55	-7	8,096	-0.09%
2023/11/14	0	129.20	13.9	129.25	129.00	-13.8	7,843	-0.18%
2023/11/13	0.1	128.65	13.3	129.05	128.70	-13.2	7,669	-0.17%
2023/11/10	3.2	126.70	12.1	126.69	126.75	-8.9	7,548	-0.12%
2023/11/09	0	0.00	2.5	127.14	127.25	-2.5	7,601	-0.03%
2023/11/08	0	0.00	2.4	126.98	127.20	-2.4	7,872	-0.03%
2023/11/07	0.2	126.45	0.2	126.49	126.50	0	7,816	0.00%
2023/11/06	1	126.70	14.2	126.92	126.55	-13.2	7,888	-0.17%
2023/11/03	10	125.05	5.8	125.29	125.45	4.2	7,684	0.05%
2023/11/02	3	124.30	3	124.03	124.50	0	7,713	0.00%
2023/11/01	0.1	122.00	2	121.55	121.75	-1.9	7,626	-0.02%
2023/10/31	9.6	121.46	0	0.00	121.15	9.6	7,666	0.13%
2023/10/30	3.3	122.08	0	0.00	122.00	3.3	7,686	0.04%
2023/10/27	4.5	122.34	0	0.00	122.30	4.5	7,608	0.06%
2023/10/26	20.7	121.85	3	121.65	121.75	17.7	7,661	0.23%
2023/10/25	5	124.30	3	124.53	124.20	2	7,340	0.03%
2023/10/24	6.1	123.08	5	123.85	123.95	1	7,340	0.01%
2023/10/23	4.3	124.01	10.2	123.65	123.85	-5.9	7,293	-0.08%
2023/10/20	2	124.20	0	0.00	125.40	2	7,276	0.03%
2023/10/19	12.1	124.89	2.4	125.05	124.85	9.8	7,364	0.13%
2023/10/18	1.1	125.01	0	0.00	124.80	1.1	7,447	0.02%
2023/10/17	1	126.70	0.1	126.60	126.55	0.9	7,349	0.01%
2023/10/16	8	126.10	1	126.25	126.25	7	7,474	0.09%
2023/10/12	0	0.00	8.5	127.22	127.30	-8.5	7,674	-0.11%
2023/10/11	0	0.00	7.5	126.14	126.25	-7.5	7,681	-0.10%
2023/10/06	0	124.15	1	124.10	124.10	-1	7,718	-0.01%
2023/10/05	0.2	123.55	1	123.10	123.65	-0.8	7,694	-0.01%
2023/10/04	6.7	121.77	0	0.00	121.90	6.7	7,701	0.09%
2023/10/03	0.2	123.83	10	124.00	123.50	-9.8	7,645	-0.13%
2023/10/02	2.3	124.32	2	124.35	124.25	0.3	7,694	0.00%
2023/09/28	0.1	122.50	0	0.00	122.65	0.1	7,859	0.00%
2023/09/27	1.5	121.94	2	121.60	122.15	-0.6	7,849	-0.01%
2023/09/26	6.6	122.27	0	0.00	122.10	6.6	7,835	0.08%
2023/09/25	2.2	123.39	0	0.00	123.55	2.2	7,778	0.03%
2023/09/22	2.1	122.26	0.7	122.80	122.65	1.4	7,829	0.02%
2023/09/21	17.4	123.10	0	0.00	122.75	17.4	7,765	0.22%
2023/09/20	2.4	124.80	0.5	125.05	124.75	1.9	7,507	0.03%
2023/09/19	11.1	125.44	0.4	125.78	125.45	10.7	7,518	0.14%
2023/09/18	1.4	126.10	0.1	126.45	126.00	1.3	7,574	0.02%
2023/09/15	0	0.00	2.6	126.98	127.35	-2.6	7,899	-0.03%
2023/09/14	0	0.00	16.6	126.52	126.95	-16.6	7,912	-0.21%
2023/09/13	1	125.34	1.3	125.04	125.20	-0.2	7,892	0.00%
2023/09/12	10.1	124.10	11	124.86	125.05	-0.9	7,959	-0.01%
2023/09/11	14.1	123.69	0.7	125.15	123.80	13.5	8,099	0.17%
2023/09/08	2.5	124.00	1	124.05	124.30	1.5	8,073	0.02%
2023/09/07	4.1	125.05	0	0.00	124.85	4.1	8,371	0.05%
2023/09/06	1.1	126.30	0	0.00	126.00	1.1	8,506	0.01%
2023/09/05	1.1	126.13	0	0.00	126.45	1.1	8,477	0.01%
2023/09/04	3	125.73	0	0.00	126.75	3	8,502	0.04%
2023/08/31	6	125.78	1	125.85	125.70	5	8,705	0.06%
2023/08/30	4	126.80	3	126.72	126.60	1	8,738	0.01%
2023/08/29	0.1	125.00	1	125.50	126.05	-0.9	8,774	-0.01%
2023/08/28	2.3	125.51	2.9	125.20	125.35	-0.6	8,731	-0.01%
2023/08/25	9.4	124.82	0.1	125.95	124.55	9.3	8,806	0.11%
2023/08/24	1	126.45	13.5	126.69	127.00	-12.5	8,890	-0.14%
2023/08/23	2.2	124.70	1.1	124.73	124.85	1	9,020	0.01%
2023/08/22	2	123.78	0.1	123.85	124.00	1.9	9,303	0.02%
2023/08/21	1.4	123.23	1.3	123.29	123.00	0.1	9,433	0.00%
2023/08/18	3.7	123.81	1	124.70	123.85	2.7	9,447	0.03%
2023/08/17	5.3	123.38	1	124.50	124.60	4.3	9,525	0.04%
2023/08/16	10.5	124.00	0	0.00	124.05	10.5	9,664	0.11%
2023/08/15	2.5	124.98	0	0.00	124.70	2.5	9,931	0.02%
2023/08/14	13.1	124.60	0	0.00	124.50	13.1	10,173	0.13%
2023/08/11	6.2	126.35	0	0.00	126.30	6.2	10,232	0.06%
2023/08/10	4.5	126.48	0	0.00	126.40	4.5	10,235	0.04%
2023/08/09	2	127.18	4	127.00	127.20	-2	10,122	-0.02%
2023/08/08	2.3	126.96	1.1	127.02	127.00	1.1	10,124	0.01%
2023/08/07	1.1	127.98	0	0.00	128.50	1.1	10,010	0.01%
2023/08/04	6.8	127.17	0	0.00	127.25	6.8	10,002	0.07%
2023/08/02	24.4	128.08	0	0.00	127.85	24.4	9,967	0.24%
2023/08/01	0	0.00	1.1	129.50	129.45	-1.1	9,867	-0.01%
2023/07/31	6.1	128.80	0	0.00	128.80	6.1	9,830	0.06%
2023/07/28	2.1	129.42	0.9	129.75	129.50	1.2	9,771	0.01%
2023/07/27	0	0.00	1	129.15	129.50	-1	9,795	-0.01%
2023/07/26	2	128.90	1	129.15	128.50	1	9,814	0.01%
2023/07/25	2.1	128.72	1	128.80	128.85	1.1	9,835	0.01%
2023/07/24	3.3	127.07	0.7	127.60	127.25	2.6	9,877	0.03%
2023/07/21	5.4	126.95	0	0.00	127.20	5.4	9,930	0.05%
2023/07/20	0.2	129.37	0	0.00	129.35	0.2	10,026	0.00%
2023/07/19	0.1	129.20	0	0.00	128.75	0.1	10,073	0.00%
2023/07/18	1.1	130.09	0.9	130.18	129.85	0.2	9,915	0.00%
2023/07/17	0.1	132.05	69.5	132.05	132.00	-69.4	9,841	-0.71%
2023/07/14	0	0.00	2.5	132.16	132.25	-2.5	9,716	-0.03%
2023/07/13	0	0.00	8.2	131.82	130.90	-8.2	9,551	-0.09%
2023/07/12	0	129.15	4.5	129.24	129.45	-4.5	9,385	-0.05%
2023/07/11	2	128.95	38	129.07	129.20	-36	9,379	-0.38%
2023/07/10	1.2	128.11	0	0.00	127.45	1.2	9,413	0.01%
2023/07/07	6.4	127.37	6	127.59	127.70	0.4	9,330	0.00%
2023/07/06	9.4	128.68	3.1	128.01	127.90	6.3	9,296	0.07%
2023/07/05	2.2	130.81	1	130.51	130.80	1.1	9,086	0.01%
2023/07/04	2	130.95	4.1	130.92	131.00	-2.1	9,075	-0.02%
2023/07/03	0.1	130.45	0	130.35	130.70	0.1	9,106	0.00%
2023/06/30	1.1	128.46	0	0.00	129.10	1.1	9,245	0.01%
2023/06/29	6.2	129.66	0.2	130.23	129.05	6	9,318	0.06%
2023/06/28	2	128.88	0	0.00	129.10	2	9,274	0.02%
2023/06/27	0.3	128.81	0	0.00	128.90	0.3	9,342	0.00%
2023/06/26	3.3	129.79	0	0.00	129.75	3.3	9,410	0.03%
2023/06/21	0	0.00	6.5	130.57	130.55	-6.5	9,511	-0.07%
2023/06/20	0.3	130.76	2.3	130.61	130.55	-2	9,327	-0.02%
2023/06/19	0	0.00	1.9	131.14	131.25	-1.9	9,455	-0.02%
2023/06/16	4.5	131.49	1.1	131.35	131.55	3.5	9,416	0.04%
2023/06/15	0.2	131.55	2	131.90	131.90	-1.8	9,414	-0.02%
2023/06/14	1	131.60	1	131.00	131.50	0	9,411	0.00%
2023/06/13	3	131.05	16.7	131.12	131.55	-13.7	9,559	-0.14%
2023/06/12	2	128.90	4	128.78	129.00	-2	9,371	-0.02%
2023/06/09	0	127.85	4.1	128.10	127.80	-4	9,326	-0.04%
2023/06/08	2.2	127.24	1.1	127.56	126.85	1.1	9,545	0.01%
2023/06/07	0	0.00	8	128.01	128.10	-8	9,679	-0.08%
2023/06/06	0	0.00	8	126.41	126.70	-8	9,532	-0.08%
2023/06/02	0	0.00	3.1	126.69	126.75	-3.1	9,543	-0.03%
2023/06/01	2.1	125.01	1	125.20	125.15	1.1	9,567	0.01%
2023/05/31	1.2	125.46	0.3	125.90	126.15	0.9	9,554	0.01%
2023/05/30	0	0.00	2.4	126.93	126.75	-2.4	9,464	-0.02%
2023/05/29	0.4	126.95	1.5	126.88	126.75	-1	9,386	-0.01%
2023/05/26	0.2	125.85	45.4	125.96	125.95	-45.2	9,236	-0.49%
2023/05/25	0	0.00	2.1	122.81	123.05	-2.1	8,943	-0.02%
2023/05/24	0	0.00	0	121.35	121.60	0	8,934	0.00%
2023/05/23	0	0.00	4	121.99	122.20	-4	8,826	-0.05%
2023/05/22	0	0.00	38	122.31	122.30	-38	8,718	-0.44%
2023/05/19	1	122.60	16.3	122.51	122.50	-15.3	8,549	-0.18%
2023/05/18	1	122.00	13.1	122.12	122.15	-12.1	8,164	-0.15%
2023/05/17	0	0.00	5.2	120.21	120.55	-5.2	8,002	-0.06%
2023/05/15	0.2	117.00	0.6	117.19	117.20	-0.5	7,628	-0.01%
2023/05/12	0.1	117.00	0	0.00	117.20	0.1	7,663	0.00%
2023/05/11	0.2	117.73	0	0.00	117.55	0.2	7,680	0.00%
2023/05/10	1.2	117.91	0	0.00	117.80	1.2	7,768	0.02%
2023/05/09	0	118.65	4	118.71	118.90	-4	7,838	-0.05%
2023/05/08	1	118.90	2.9	118.62	118.55	-1.9	7,983	-0.02%
2023/05/05	2	118.00	0	0.00	117.80	2	8,041	0.02%
2023/05/04	3	117.20	1	117.40	117.50	2	8,263	0.02%
2023/05/03	1.4	117.08	2	117.10	117.20	-0.6	8,310	-0.01%
2023/05/02	2.2	117.71	0	0.00	117.70	2.2	8,600	0.03%
2023/04/28	4.1	117.27	2	117.38	117.40	2.1	9,236	0.02%
2023/04/27	0.3	116.38	0	0.00	116.00	0.3	9,376	0.00%
2023/04/26	10	115.95	4	116.03	116.10	6	9,678	0.06%
2023/04/25	7	116.91	0.2	117.65	116.60	6.8	9,938	0.07%
2023/04/24	0.6	118.23	4.1	117.78	118.15	-3.5	9,795	-0.04%
2023/04/21	0.1	118.89	1	119.10	118.60	-0.9	9,946	-0.01%
2023/04/20	1.5	118.81	1	118.90	118.90	0.5	10,065	0.01%
2023/04/19	3.3	119.32	0	0.00	119.05	3.3	10,208	0.03%
2023/04/18	2.4	119.97	0.2	120.30	119.95	2.2	10,272	0.02%
2023/04/17	0.1	120.05	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	1.1	120.85	0	120.45	120.65	1	10,526	0.01%
2023/04/13	2.6	119.73	0	0.00	119.50	2.6	10,722	0.02%
2023/04/12	0.1	120.60	2	120.45	120.55	-1.9	10,756	-0.02%
2023/04/11	4.2	120.76	0	0.00	120.85	4.2	10,939	0.04%
2023/04/10	0	121.05	1	121.10	121.00	-1	11,043	-0.01%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	3.1	120.76	3.1	120.66	121.00	0	11,043	0.00%
2023/03/31	3	121.76	2.1	121.76	121.60	0.9	11,018	0.01%
2023/03/29	0	0.00	1.4	120.56	120.60	-1.4	10,861	-0.01%
2023/03/28	0.1	120.35	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0	121.50	0.1	121.35	121.45	-0.1	10,957	0.00%
2023/03/24	0	0.00	504.5	122.04	122.20	-504.5	10,978	-4.60%	大賣/鉅額交易
2023/03/23	0	0.00	7.3	121.52	121.85	-7.3	10,884	-0.07%
2023/03/22	1	120.65	12.1	120.43	120.90	-11.1	10,757	-0.10%
2023/03/20	0.3	118.14	1	118.95	118.10	-0.7	10,708	-0.01%
2023/03/17	0.3	118.20	1.1	118.55	118.95	-0.9	10,693	-0.01%
2023/03/16	3.5	116.89	2	117.15	117.05	1.5	10,665	0.01%
2023/03/15	3.9	117.94	0	118.60	117.60	3.9	10,542	0.04%
2023/03/14	6.8	117.51	1	117.40	117.50	5.8	10,505	0.06%
2023/03/13	2.2	117.67	8	117.78	118.80	-5.8	10,522	-0.06%
2023/03/10	11.7	118.38	0	0.00	118.30	11.7	10,334	0.11%
2023/03/09	2.3	120.49	0	0.00	120.20	2.3	10,527	0.02%
2023/03/08	5	120.01	0	0.00	120.30	5	10,627	0.05%
2023/03/07	1	121.30	2.2	120.94	121.30	-1.2	10,702	-0.01%
2023/03/06	3.3	120.69	5.8	120.37	120.50	-2.5	10,828	-0.02%
2023/03/03	0	0.00	0.1	119.35	119.35	-0.1	10,939	0.00%
2023/03/01	0.2	117.90	0	0.00	119.35	0.2	11,216	0.00%
2023/02/24	1.2	119.75	2	119.80	118.80	-0.8	11,184	-0.01%
2023/02/23	35	119.45	2.8	119.69	119.40	32.2	11,237	0.29%
2023/02/22	7.1	117.38	0.1	117.65	117.65	7	11,312	0.06%
2023/02/21	3.3	118.90	1	118.70	118.95	2.3	11,354	0.02%
2023/02/20	2.1	118.90	1	119.20	119.00	1.1	11,674	0.01%
2023/02/17	6.9	118.76	5	118.74	118.75	1.9	12,141	0.02%
2023/02/16	2.3	119.73	3.7	120.30	120.30	-1.4	12,312	-0.01%
2023/02/15	15.6	119.41	0.3	119.00	118.85	15.3	12,701	0.12%
2023/02/14	0	121.25	5.4	121.55	121.65	-5.4	12,742	-0.04%
2023/02/13	0.1	120.55	2	119.95	120.75	-1.9	12,930	-0.01%
2023/02/10	3.1	120.87	69	120.91	121.00	-65.9	13,040	-0.51%
2023/02/09	4	120.40	5	120.62	120.90	-1	13,138	-0.01%
2023/02/08	2	120.68	3.9	120.63	120.85	-1.9	13,164	-0.01%
2023/02/07	3.2	119.22	6.6	119.06	119.00	-3.4	13,240	-0.03%
2023/02/06	8.9	119.59	11	119.86	119.25	-2.1	13,219	-0.02%
2023/02/03	3.2	120.49	13.4	120.66	121.00	-10.2	13,134	-0.08%
2023/02/02	0	0.00	2.2	120.68	121.00	-2.2	13,144	-0.02%
2023/02/01	1.2	118.81	1	118.80	119.00	0.2	13,076	0.00%
2023/01/31	6.6	118.78	2	120.10	118.30	4.6	13,101	0.03%
2023/01/30	10.1	120.62	13.9	120.54	120.70	-3.8	12,923	-0.03%
2023/01/17	10.9	118.06	13.1	118.10	118.10	-2.2	12,536	-0.02%
2023/01/16	1.3	118.18	9	118.21	118.10	-7.7	12,585	-0.06%
2023/01/13	4	118.52	8.4	117.45	117.20	-4.3	12,328	-0.04%
2023/01/12	0.2	116.11	1	116.00	115.85	-0.8	12,170	-0.01%
2023/01/11	1.1	116.34	2	116.10	116.35	-0.9	12,263	-0.01%
2023/01/10	1.4	116.21	4.2	115.97	116.25	-2.8	12,110	-0.02%
2023/01/09	1.1	114.67	4.1	115.03	115.80	-3	12,237	-0.02%
2023/01/06	0	0.00	0.1	112.05	111.80	-0.1	12,178	0.00%
2023/01/05	1.4	111.07	1	111.50	111.30	0.4	12,332	0.00%
2023/01/04	3.2	110.60	2	110.38	110.50	1.2	12,354	0.01%
2023/01/03	0.3	109.10	2	109.73	110.75	-1.7	12,647	-0.01%
2022/12/30	0.9	110.46	1	110.55	110.20	-0.1	12,544	0.00%
2022/12/29	4.4	109.08	1	109.25	109.50	3.4	12,541	0.03%
2022/12/28	4.1	109.64	0	0.00	110.00	4.1	12,488	0.03%
2022/12/27	1.1	112.00	3.2	111.58	111.60	-2.1	12,410	-0.02%
2022/12/26	0	110.95	0	110.95	111.10	0	12,525	0.00%
2022/12/23	1.9	110.78	0	0.00	110.70	1.9	12,668	0.01%
2022/12/22	0	112.55	2.4	112.49	112.60	-2.4	12,741	-0.02%
2022/12/21	8.6	110.88	1	110.55	110.75	7.6	12,972	0.06%
2022/12/20	2.5	112.13	0	0.00	110.30	2.5	12,922	0.02%
2022/12/19	1.6	112.60	2	112.35	112.35	-0.4	13,046	0.00%
2022/12/16	7	112.53	4.3	112.83	113.00	2.7	13,186	0.02%
2022/12/15	1.1	114.35	0	0.00	114.90	1.1	13,237	0.01%
2022/12/14	2.2	114.79	1	114.80	114.80	1.2	13,289	0.01%
2022/12/13	19	114.28	4	114.03	113.40	15	13,254	0.11%
2022/12/12	3.2	113.57	1	113.85	113.90	2.2	13,263	0.02%
2022/12/09	0	115.10	3	114.83	115.00	-3	13,340	-0.02%
2022/12/08	3.1	112.89	0	0.00	113.25	3.1	13,297	0.02%
2022/12/07	1	114.95	1	115.00	114.60	0	13,326	0.00%
2022/12/06	4	115.58	0	0.00	115.30	4	13,265	0.03%
2022/12/05	2.3	117.37	3	117.90	117.45	-0.7	13,225	-0.01%
2022/12/02	0.1	117.54	0.2	117.50	117.30	-0.1	13,144	0.00%
2022/12/01	0.1	118.70	14.1	119.30	118.35	-14	13,277	-0.11%
2022/11/30	3	115.87	2	116.27	116.35	1	12,974	0.01%
2022/11/29	0.2	113.78	3.1	114.49	115.40	-3	12,967	-0.02%
2022/11/28	3.7	114.50	1	114.70	114.35	2.7	13,021	0.02%
2022/11/25	2.2	116.61	2	116.73	116.70	0.2	13,121	0.00%
2022/11/24	0	0.00	6.1	116.18	116.70	-6.1	12,972	-0.05%
2022/11/23	0	0.00	2	115.82	115.60	-2	12,920	-0.02%
2022/11/22	0	0.00	5	114.00	114.80	-5	13,049	-0.04%
2022/11/21	0.8	114.02	6	114.48	113.85	-5.3	13,123	-0.04%
2022/11/18	0.1	114.42	5	114.91	114.25	-4.9	13,060	-0.04%
2022/11/17	0.2	113.65	3	113.35	114.55	-2.8	13,000	-0.02%
2022/11/16	1.1	114.71	5.5	114.81	114.50	-4.4	12,949	-0.03%
2022/11/15	2.2	111.63	27.9	113.25	114.70	-25.7	12,689	-0.20%
2022/11/14	0.2	110.00	6.8	109.97	110.00	-6.6	12,193	-0.05%
2022/11/11	1	108.95	20.6	108.53	109.00	-19.6	11,979	-0.16%
2022/11/10	4	103.36	1.1	103.82	103.50	2.9	11,638	0.02%
2022/11/09	1	104.39	7.2	103.72	104.50	-6.2	11,557	-0.05%
2022/11/08	0	0.00	3.1	101.74	101.60	-3.1	11,401	-0.03%
2022/11/07	0.1	100.65	4	100.44	100.55	-3.9	11,368	-0.03%
2022/11/04	2.3	97.90	0	0.00	98.85	2.3	11,346	0.02%
2022/11/03	22.6	98.57	1	98.70	98.70	21.6	11,359	0.19%
2022/11/02	8	99.64	0	0.00	100.00	8	11,265	0.07%
2022/11/01	0.3	99.38	0	99.90	99.60	0.2	11,293	0.00%
2022/10/31	2.8	98.32	2	98.92	99.05	0.8	11,311	0.01%
2022/10/28	2.2	97.48	0	0.00	97.75	2.2	11,257	0.02%
2022/10/27	0.2	99.05	2	99.10	99.00	-1.8	11,196	-0.02%
2022/10/26	2.2	97.36	0	0.00	97.60	2.2	11,358	0.02%
2022/10/25	4.7	97.20	8	97.40	96.70	-3.3	11,334	-0.03%
2022/10/24	4.4	99.74	1	99.00	98.60	3.4	11,134	0.03%
2022/10/21	3.1	99.18	7	99.20	98.90	-3.9	10,989	-0.04%
2022/10/20	8.4	97.85	1	98.45	99.20	7.4	10,919	0.07%
2022/10/19	11.2	100.82	10	99.80	99.75	1.2	10,813	0.01%
2022/10/18	0	100.30	0	100.95	101.10	0	10,729	0.00%
2022/10/17	3.1	99.46	0	0.00	99.95	3.1	10,883	0.03%
2022/10/14	0.1	101.83	3	101.56	101.85	-3	10,703	-0.03%
2022/10/13	5.4	99.29	3	99.67	99.00	2.4	10,793	0.02%
2022/10/12	7.3	100.01	0	0.00	100.20	7.3	10,666	0.07%
2022/10/11	18.2	100.98	1.1	101.12	100.70	17.1	10,814	0.16%
2022/10/07	1.1	106.90	0.1	106.95	106.20	1	10,601	0.01%
2022/10/06	16	107.94	0.3	108.00	108.00	15.8	10,703	0.15%
2022/10/05	8.3	107.61	3.1	107.51	107.25	5.1	10,975	0.05%
2022/10/04	0.6	104.64	2.1	104.69	104.80	-1.5	10,983	-0.01%
2022/10/03	3.6	102.36	0	0.00	102.20	3.6	10,983	0.03%
2022/09/30	8.5	103.29	0	0.00	103.45	8.5	10,969	0.08%
2022/09/29	6.1	105.04	5	105.35	104.90	1.1	10,983	0.01%
2022/09/28	7.8	105.83	10	105.70	105.25	-2.2	11,069	-0.02%
2022/09/27	14.4	107.46	0	0.00	107.50	14.4	11,024	0.13%
2022/09/26	10.1	107.57	8	107.39	107.65	2.1	11,316	0.02%
2022/09/23	1.5	110.15	0	0.00	109.70	1.5	11,564	0.01%
2022/09/22	10.4	109.99	0.1	109.90	110.75	10.3	11,661	0.09%
2022/09/21	2.7	112.12	0	0.00	112.10	2.7	11,516	0.02%
2022/09/20	1.2	112.54	0	0.00	113.05	1.2	11,514	0.01%
2022/09/19	7.2	112.11	0.1	112.20	112.05	7.1	11,695	0.06%
2022/09/16	2.9	112.47	0	0.00	112.55	2.9	11,757	0.02%
2022/09/15	0	113.35	5	113.85	113.85	-5	11,822	-0.04%
2022/09/14	6.9	113.67	0	0.00	113.65	6.9	12,011	0.06%
2022/09/13	7.1	116.07	2	116.32	116.00	5.1	11,937	0.04%
2022/09/12	0.1	115.58	4	115.33	115.40	-3.9	12,037	-0.03%
2022/09/08	1	112.84	1	112.75	113.00	0	12,240	0.00%
2022/09/07	12.8	112.56	0	0.00	112.20	12.8	12,334	0.10%
2022/09/06	0	114.70	1	114.80	114.90	-1	12,223	-0.01%
2022/09/05	2.2	114.09	0	0.00	114.15	2.2	12,313	0.02%
2022/09/02	8.9	114.22	0	0.00	113.90	8.9	12,447	0.07%
2022/09/01	19.4	115.13	0	0.00	115.15	19.4	12,285	0.16%
2022/08/31	1.1	117.23	0	0.00	117.60	1.1	11,968	0.01%
2022/08/30	2.5	116.37	0	0.00	116.75	2.5	11,917	0.02%
2022/08/29	6	116.30	7	116.55	116.55	-1	11,795	-0.01%
2022/08/26	2	119.60	2	119.95	119.60	0	11,600	0.00%
2022/08/25	1	118.50	1	118.70	119.00	0	11,508	0.00%
2022/08/24	4.3	118.15	0	0.00	117.90	4.3	11,533	0.04%
2022/08/23	4.6	118.44	1	118.55	118.20	3.6	11,533	0.03%
2022/08/22	4.8	119.99	0	0.00	119.80	4.8	11,603	0.04%
2022/08/19	2.8	121.49	0.6	121.00	121.55	2.2	11,663	0.02%
2022/08/18	1.1	121.03	2	121.25	121.35	-0.9	11,693	-0.01%
2022/08/17	10	122.15	0.2	122.10	122.15	9.8	11,647	0.08%
2022/08/16	0.2	122.18	3	122.23	122.10	-2.8	11,500	-0.02%
2022/08/15	4	121.40	2	121.85	121.90	2	11,381	0.02%
2022/08/12	0	120.55	0.4	120.51	120.80	-0.4	11,283	0.00%
2022/08/11	2.4	119.92	3.1	119.81	120.05	-0.8	11,262	-0.01%
2022/08/10	6.1	117.98	1	118.05	117.90	5.1	11,189	0.05%
2022/08/09	6	118.40	0.2	118.51	119.15	5.8	11,138	0.05%
2022/08/08	5.3	119.10	2.6	118.79	119.25	2.7	11,102	0.02%
2022/08/05	3.1	118.01	13.5	118.24	119.50	-10.5	11,075	-0.09%
2022/08/04	10	116.25	13.3	116.35	116.55	-3.3	11,117	-0.03%
2022/08/03	1.2	115.70	0.2	116.00	116.25	1	11,137	0.01%
2022/08/02	19.1	116.06	5	115.67	115.55	14.1	11,237	0.13%
2022/08/01	6.4	117.63	0	0.00	117.65	6.4	11,155	0.06%
2022/07/29	10	118.10	4	118.25	118.00	6	11,279	0.05%
2022/07/28	3	117.25	9	117.32	116.90	-6	11,249	-0.05%
2022/07/27	7.2	116.37	2	116.60	116.70	5.2	11,275	0.05%
2022/07/26	9.2	115.91	7	115.84	115.65	2.2	11,248	0.02%
2022/07/25	1.4	116.55	0	0.00	116.70	1.4	11,236	0.01%
2022/07/22	2	116.65	6	116.61	116.80	-4	11,253	-0.04%
2022/07/21	2	115.35	3	115.47	116.35	-1	11,471	-0.01%
2022/07/20	6.1	115.88	3.1	115.88	115.05	3	11,480	0.03%
2022/07/19	1.1	114.21	6	114.31	114.30	-5	11,735	-0.04%
2022/07/18	6.3	114.20	2	114.58	114.20	4.3	11,701	0.04%
2022/07/15	1.4	115.37	6	115.27	115.50	-4.6	11,398	-0.04%
2022/07/14	2.1	113.27	1.3	113.72	114.00	0.8	11,202	0.01%
2022/07/13	7.1	113.08	11.2	113.36	113.45	-4.2	11,107	-0.04%
2022/07/12	6.5	109.42	3	109.95	109.55	3.5	10,992	0.03%
2022/07/11	3.6	112.42	1	112.25	112.25	2.6	11,151	0.02%
2022/07/08	5.1	113.35	8	113.34	113.25	-2.9	11,108	-0.03%
2022/07/07	11	110.28	12	111.49	112.10	-1	11,056	-0.01%
2022/07/06	15.9	109.16	1	110.00	108.85	14.9	11,069	0.13%
2022/07/05	9.4	110.58	6	111.29	111.00	3.3	11,088	0.03%
2022/07/04	16.5	110.93	0	0.00	110.45	16.5	10,967	0.15%
2022/07/01	16	112.77	3	111.65	111.55	13	10,771	0.12%
2022/06/30	15.6	116.24	0	0.00	115.80	15.6	10,386	0.15%
2022/06/29	0.4	119.01	3	118.60	118.80	-2.6	10,175	-0.03%
2022/06/28	1.4	119.56	2	119.80	119.80	-0.6	10,130	-0.01%
2022/06/27	1	120.87	7.1	120.72	120.95	-6	10,086	-0.06%
2022/06/24	4.4	118.62	1.1	118.26	118.15	3.3	9,916	0.03%
2022/06/23	18	118.06	5.2	117.91	117.90	12.8	9,910	0.13%
2022/06/22	10.5	120.30	1	119.65	119.50	9.5	9,711	0.10%
2022/06/21	0.2	120.73	3	121.38	122.20	-2.8	9,532	-0.03%
2022/06/20	9.4	120.14	5	120.05	119.75	4.4	9,595	0.05%
2022/06/17	628.7	120.89	0	0.00	120.85	628.7	9,520	6.60%	大買/鉅額交易
2022/06/16	21	123.66	21	122.84	122.50	0	9,321	0.00%
2022/06/15	6.1	122.81	0	0.00	122.75	6.1	9,320	0.07%
2022/06/14	3.3	122.22	13	122.77	123.35	-9.7	9,405	-0.10%
2022/06/13	9.1	123.72	13	123.72	123.55	-3.9	9,524	-0.04%
2022/06/10	3.1	126.79	0	0.00	127.10	3.1	9,634	0.03%
2022/06/09	0	128.40	3	128.40	128.40	-3	9,706	-0.03%
2022/06/08	0	0.00	2.2	128.70	128.80	-2.2	9,850	-0.02%
2022/06/07	1	127.51	2	127.28	127.40	-1	10,025	-0.01%
2022/06/02	0.1	128.02	0	0.00	127.80	0.1	10,921	0.00%
2022/06/01	3.4	129.54	15.1	129.49	129.15	-11.7	11,714	-0.10%
2022/05/31	0	0.00	1.1	129.75	129.80	-1.1	11,817	-0.01%
2022/05/30	0	0.00	2.2	127.22	128.55	-2.2	11,774	-0.02%
2022/05/27	0	125.45	13.2	125.14	125.50	-13.2	11,633	-0.11%
2022/05/26	4.1	124.19	6	123.45	122.90	-1.9	11,576	-0.02%
2022/05/25	2	123.70	0.8	124.29	124.45	1.2	11,855	0.01%
2022/05/24	1.1	123.48	6	124.23	123.50	-4.9	12,301	-0.04%
2022/05/23	1	125.40	0	0.00	124.90	1	12,291	0.01%
2022/05/20	0	124.30	0	0.00	124.65	0	12,557	0.00%
2022/05/19	1.4	123.27	5	123.55	123.30	-3.6	12,570	-0.03%
2022/05/18	3	125.55	1	125.90	125.70	2	12,514	0.02%
2022/05/17	5.3	124.34	0	0.00	124.35	5.3	12,491	0.04%
2022/05/16	3.2	123.35	10	123.05	123.00	-6.9	12,534	-0.05%
2022/05/13	4.1	122.02	2	122.18	122.35	2.1	12,561	0.02%
2022/05/12	26.1	121.93	0	0.00	121.25	26.1	12,641	0.21%
2022/05/11	0	124.25	0	0.00	124.20	0	12,516	0.00%
2022/05/10	19.8	122.25	21	122.04	124.00	-1.2	12,482	-0.01%
2022/05/09	17.7	124.72	7	124.72	124.55	10.7	12,386	0.09%
2022/05/06	10	126.03	0	0.00	126.65	10	12,357	0.08%
2022/05/05	0	129.45	0	0.00	129.25	0	12,475	0.00%
2022/05/04	1.4	127.68	0	0.00	127.80	1.4	12,667	0.01%
2022/05/03	10.3	127.76	5	127.79	127.80	5.3	12,902	0.04%
2022/04/29	1.1	128.70	0	0.00	128.75	1.1	13,017	0.01%
2022/04/28	3.5	126.18	0	0.00	127.10	3.5	13,316	0.03%
2022/04/27	50	126.43	23	126.40	126.55	27	13,394	0.20%
2022/04/26	5.1	129.22	6	129.65	129.25	-0.9	13,160	-0.01%
2022/04/25	27.6	129.23	6	129.65	129.25	21.6	13,244	0.16%
2022/04/22	6.3	131.20	0.2	131.10	131.60	6.1	12,823	0.05%
2022/04/21	11.3	133.21	10	133.35	132.75	1.3	12,805	0.01%
2022/04/20	1.2	131.85	0	0.00	132.65	1.2	12,863	0.01%
2022/04/19	4	131.98	0	0.00	132.00	4	12,919	0.03%
2022/04/18	7.7	131.52	22	131.56	131.55	-14.3	13,064	-0.11%
2022/04/15	7.7	132.39	0	0.00	132.25	7.7	13,027	0.06%
2022/04/14	9	134.86	0.2	134.90	134.55	8.8	12,799	0.07%
2022/04/13	2	134.00	1	135.10	135.05	1	12,860	0.01%
2022/04/12	15.5	132.27	0	132.80	132.55	15.5	12,933	0.12%
2022/04/11	7.1	132.61	2	132.53	132.45	5.1	12,857	0.04%
2022/04/08	2	134.00	0	0.00	134.55	2	12,692	0.02%
2022/04/07	5.2	134.49	0	0.00	133.80	5.2	12,647	0.04%
2022/04/06	2.6	135.25	11	135.99	136.25	-8.5	12,778	-0.07%
2022/04/01	1.2	136.31	0	0.00	136.95	1.2	12,959	0.01%
2022/03/31	0	0.00	1	138.40	138.10	-1	12,939	-0.01%
2022/03/30	0.1	138.45	5.1	138.37	138.55	-5	13,089	-0.04%
2022/03/29	0	136.75	1	137.00	136.85	-1	13,185	-0.01%
2022/03/28	5.6	136.26	2	136.53	136.70	3.6	13,145	0.03%
2022/03/25	0.1	138.52	0.1	138.13	138.20	0	13,081	0.00%
2022/03/24	0	137.40	0.3	138.00	138.00	-0.3	13,072	0.00%
2022/03/23	1	138.10	2.1	138.05	138.10	-1.1	13,082	-0.01%
2022/03/22	0.3	136.76	7	136.66	136.80	-6.7	13,004	-0.05%
2022/03/21	3	137.08	0.2	137.05	137.00	2.8	13,069	0.02%
2022/03/18	5.3	135.81	3.1	136.12	136.10	2.2	13,019	0.02%
2022/03/17	5	135.80	21.2	135.83	136.40	-16.2	12,884	-0.13%
2022/03/16	8.8	131.84	2	131.45	132.20	6.8	12,706	0.05%
2022/03/15	17.4	131.87	3	132.05	131.65	14.4	12,465	0.12%
2022/03/14	4.6	134.35	1.1	135.23	134.40	3.6	12,255	0.03%
2022/03/11	5.1	134.62	1.4	135.17	134.40	3.7	12,162	0.03%
2022/03/10	1.1	136.10	18.4	135.73	136.35	-17.3	12,050	-0.14%
2022/03/09	6.4	132.75	7.5	132.61	132.50	-1.1	11,890	-0.01%
2022/03/08	65.5	131.93	50	131.52	131.15	15.5	11,690	0.13%
2022/03/07	38.1	134.40	0	0.00	134.00	38.1	11,064	0.34%
2022/03/04	13.6	138.44	1	138.45	138.45	12.6	10,368	0.12%
2022/03/03	0	139.90	3	140.00	139.95	-3	10,345	-0.03%
2022/03/02	11.6	139.65	2	139.58	139.65	9.6	10,465	0.09%
2022/03/01	4.1	139.68	0	0.00	140.45	4.1	10,405	0.04%
2022/02/25	19	138.56	0	0.00	138.50	19	10,318	0.18%
2022/02/24	40.2	139.39	0.3	139.05	138.80	40	10,017	0.40%
2022/02/22	45.3	141.28	1	140.80	141.85	44.3	9,615	0.46%
2022/02/21	22	143.57	20	143.60	143.80	2	9,402	0.02%
2022/02/18	3	143.80	1	144.05	144.10	2	9,666	0.02%
2022/02/17	0	144.35	0	0.00	144.50	0	9,697	0.00%
2022/02/16	2	144.20	184	144.45	144.40	-182	9,723	-1.87%	大賣/鉅額交易
2022/02/15	7.3	142.92	0	0.00	142.05	7.3	9,706	0.07%
2022/02/14	5.1	142.39	0.2	142.45	142.70	4.9	9,657	0.05%
2022/02/11	0.1	144.65	2	144.33	144.95	-1.9	9,549	-0.02%
2022/02/10	1	144.45	1.2	144.46	145.05	-0.2	9,682	0.00%
2022/02/09	7	143.29	0	0.00	143.40	7	9,705	0.07%
2022/02/08	1	142.95	0.5	143.21	142.90	0.5	9,757	0.00%
2022/02/07	10.4	142.27	0	0.00	142.30	10.4	9,615	0.11%
2022/01/26	11.1	141.66	0	0.00	141.55	11.1	9,253	0.12%
2022/01/25	20.3	141.52	0	0.00	141.65	20.3	9,024	0.23%
2022/01/24	6	141.97	0	0.00	144.00	6	8,674	0.07%
2022/01/21	15.8	143.39	0	0.00	142.65	15.8	8,537	0.19%
2022/01/20	9.5	148.15	0	0.00	149.10	9.5	8,114	0.12%
2022/01/19	11.2	148.86	0	0.00	148.50	11.2	7,967	0.14%
2022/01/18	9.2	150.96	0	151.85	150.30	9.2	7,897	0.12%
2022/01/17	3	151.60	1	152.20	152.00	2	7,780	0.03%
2022/01/14	1	150.45	4	150.45	150.30	-3	7,751	-0.04%
2022/01/13	2	150.08	1	150.25	150.30	1	7,800	0.01%
2022/01/12	6	149.40	1	149.45	149.55	5	7,918	0.06%
2022/01/11	0.1	148.30	2	148.30	148.30	-1.9	7,890	-0.02%
2022/01/10	1.2	145.93	0	0.00	147.55	1.2	7,682	0.02%
2022/01/07	3.2	146.78	0	0.00	146.60	3.2	7,644	0.04%
2022/01/06	2.1	148.50	1	148.55	147.90	1.1	7,582	0.01%
2022/01/05	0	0.00	1	149.25	149.30	-1	7,528	-0.01%
2022/01/04	1	147.90	5	149.08	149.60	-4	7,522	-0.05%
2022/01/03	1.1	146.42	1.1	147.23	146.40	0	7,490	0.00%
2021/12/30	5	145.90	3.5	145.64	145.50	1.5	7,603	0.02%
2021/12/29	2	145.70	9.1	145.43	145.95	-7.1	7,866	-0.09%
2021/12/28	20	144.80	1.5	144.89	145.30	18.5	7,940	0.23%
2021/12/27	10	144.10	15.3	143.54	144.15	-5.3	7,953	-0.07%
2021/12/24	0	143.20	2.2	143.30	143.05	-2.2	8,296	-0.03%
2021/12/23	0.1	142.65	0.1	142.90	142.65	0	8,364	0.00%
2021/12/22	0	0.00	1	141.85	141.85	-1	8,627	-0.01%
2021/12/20	3.2	140.53	0	0.00	140.65	3.2	8,940	0.04%
2021/12/17	0	141.80	0	0.00	141.90	0	8,971	0.00%
2021/12/16	20	141.33	1	142.00	142.05	19	8,985	0.21%
2021/12/15	10	140.00	0.1	140.00	140.30	10	9,290	0.11%
2021/12/14	0.2	140.50	0	0.00	140.10	0.2	9,187	0.00%
2021/12/13	0	0.00	1.1	141.96	141.50	-1.1	9,242	-0.01%
2021/12/10	0	141.90	22.2	141.82	141.95	-22.1	9,366	-0.24%
2021/12/06	0	0.00	1	140.40	141.35	-1	9,199	-0.01%
2021/12/03	0	0.00	16	141.77	141.75	-16	9,251	-0.17%
2021/12/02	1	141.60	13.1	140.77	141.80	-12.1	9,307	-0.13%
2021/12/01	1	138.50	1.2	139.87	140.30	-0.2	9,390	0.00%
2021/11/30	5.1	138.72	0	0.00	138.00	5.1	9,504	0.05%
2021/11/29	3.1	137.86	19	137.98	138.15	-15.9	9,449	-0.17%
2021/11/26	21.6	138.57	10	139.05	138.15	11.6	9,567	0.12%
2021/11/24	5	140.60	0.2	140.35	140.50	4.8	9,955	0.05%
2021/11/23	0	0.00	0.4	141.40	141.10	-0.4	10,179	0.00%
2021/11/22	0.1	142.70	6	142.55	142.45	-5.9	10,223	-0.06%
2021/11/19	0	142.80	0.1	142.96	142.80	-0.1	10,275	0.00%
2021/11/18	0	0.00	3	142.23	142.45	-3	10,259	-0.03%
2021/11/17	1	141.20	5.6	141.54	141.65	-4.6	10,259	-0.05%
2021/11/16	0	0.00	10	141.17	141.20	-10	10,182	-0.10%
2021/11/15	1	140.95	2	141.00	140.95	-1	10,524	-0.01%
2021/11/12	0	0.00	4.3	140.74	139.70	-4.3	10,774	-0.04%
2021/11/11	0	0.00	1	139.20	139.25	-1	10,895	-0.01%
2021/11/10	1	140.35	0	0.00	140.50	1	11,000	0.01%
2021/11/09	0	0.00	24.7	140.83	140.70	-24.7	11,029	-0.22%
2021/11/08	1.1	139.14	5	139.00	139.20	-3.9	10,862	-0.04%
2021/11/05	0	0.00	5.3	137.73	138.10	-5.3	10,800	-0.05%
2021/11/04	10	136.75	1	136.40	136.15	9	10,654	0.08%
2021/11/03	0	136.75	1	136.80	136.60	-1	10,696	-0.01%
2021/11/02	0	0.00	1.3	136.31	136.25	-1.3	10,722	-0.01%
2021/10/29	2	135.60	2	135.78	135.80	0	10,790	0.00%
2021/10/28	0.1	137.15	1.3	137.31	137.15	-1.2	10,809	-0.01%
2021/10/27	0	0.00	1.1	137.38	137.55	-1.1	10,855	-0.01%
2021/10/26	0.1	137.00	3	137.43	137.55	-2.9	10,796	-0.03%
2021/10/25	1	135.25	2	135.53	136.40	-1	10,800	-0.01%
2021/10/22	2	136.70	1	136.10	136.50	1	11,178	0.01%
2021/10/21	0.1	136.40	6.6	137.43	136.10	-6.6	11,263	-0.06%
2021/10/20	0	0.00	2	137.03	136.60	-2	11,238	-0.02%
2021/10/19	0.1	136.95	7.1	136.79	136.95	-7	11,047	-0.06%
2021/10/18	1	135.95	0	0.00	135.85	1	11,008	0.01%
2021/10/15	1.2	136.22	44.1	135.94	136.25	-42.9	11,132	-0.39%
2021/10/14	0.5	132.83	0	0.00	132.75	0.5	11,039	0.00%
2021/10/13	2.3	132.43	1	132.50	132.40	1.3	11,159	0.01%
2021/10/12	1.3	132.16	0.2	132.70	132.85	1.1	11,224	0.01%
2021/10/08	6	135.42	2	135.00	134.20	4	11,241	0.04%
2021/10/07	4	134.81	10	134.89	135.35	-6	11,270	-0.05%
2021/10/06	27.7	132.65	6	133.10	133.00	21.7	11,272	0.19%
2021/10/05	35.5	131.76	10	132.90	132.95	25.5	11,131	0.23%
2021/10/04	13.6	133.31	1.4	133.20	133.15	12.3	10,793	0.11%
2021/10/01	36	134.16	0	0.00	133.95	36	10,472	0.34%
2021/09/30	0	136.00	1	137.00	137.05	-1	10,130	-0.01%
2021/09/29	47.9	136.02	21	136.33	136.00	26.9	9,960	0.27%
2021/09/28	2.6	138.95	0	0.00	139.00	2.6	9,592	0.03%
2021/09/27	0.1	139.70	0	0.00	140.00	0.1	9,375	0.00%
2021/09/24	0	0.00	2	139.45	139.65	-2	9,255	-0.02%
2021/09/23	1	137.95	0	0.00	138.00	1	9,309	0.01%
2021/09/22	74.6	136.86	1	137.05	137.20	73.6	9,363	0.79%
2021/09/17	0	0.00	0.3	140.90	140.50	-0.3	9,031	0.00%
2021/09/16	1	139.90	5	141.00	140.10	-4	9,076	-0.04%
2021/09/14	0.1	141.50	0	0.00	141.60	0.1	8,952	0.00%
2021/09/13	1	141.60	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0.2	141.70	2	141.50	141.95	-1.8	9,216	-0.02%
2021/09/08	1.5	140.43	7.3	141.03	140.65	-5.8	9,204	-0.06%
2021/09/07	0	141.90	64.4	142.20	141.90	-64.4	9,208	-0.70%
2021/09/06	0	0.00	126.3	142.96	142.55	-126.3	9,137	-1.38%	大賣/鉅額交易
2021/09/03	1	141.56	6	141.03	141.90	-5	8,961	-0.06%
2021/09/02	7	140.53	5.4	140.47	139.90	1.6	8,889	0.02%
2021/09/01	10	140.85	14.4	140.86	141.00	-4.4	8,873	-0.05%
2021/08/31	11	138.49	23.4	139.55	140.35	-12.4	8,618	-0.14%
2021/08/30	0	0.00	18	138.78	139.50	-18	8,528	-0.21%
2021/08/27	0.1	137.72	15.8	137.98	138.15	-15.7	8,225	-0.19%
2021/08/26	4.1	136.53	3	137.00	137.00	1.1	8,032	0.01%
2021/08/25	3.2	135.95	0	0.00	136.05	3.2	7,997	0.04%
2021/08/24	5.1	134.80	10	134.90	134.75	-5	7,975	-0.06%
2021/08/23	0.4	134.36	12	133.63	134.35	-11.7	8,065	-0.14%
2021/08/20	13.6	131.22	0.4	131.56	130.75	13.2	8,127	0.16%
2021/08/19	26.7	132.31	0.2	131.80	131.80	26.5	7,960	0.33%
2021/08/18	10.4	132.87	0	0.00	134.90	10.4	7,607	0.14%
2021/08/17	20.6	134.71	1.2	134.83	134.35	19.5	7,401	0.26%
2021/08/16	7	135.09	0	0.00	135.35	7	7,356	0.10%
2021/08/13	21.1	135.70	0.1	135.90	135.65	21	7,346	0.29%
2021/08/12	20	136.80	0	136.85	136.95	20	7,386	0.27%
2021/08/11	11.1	136.72	0	0.00	137.20	11.1	7,630	0.15%
2021/08/10	0.1	137.85	13	138.12	137.65	-12.9	7,841	-0.16%
2021/08/09	0	137.05	3	137.00	138.40	-3	8,326	-0.04%
2021/08/06	0.1	138.20	1	138.70	138.80	-1	8,495	-0.01%
2021/08/05	0	139.20	1.1	139.07	139.00	-1.1	8,882	-0.01%
2021/08/04	0.1	139.15	0	138.88	139.25	0	9,429	0.00%
2021/08/03	0.1	137.90	0.1	138.05	138.45	0	9,761	0.00%
2021/08/02	0	0.00	1	137.95	137.90	-1	9,731	-0.01%
2021/07/30	1	136.35	0	0.00	136.05	1	9,727	0.01%
2021/07/29	0.6	136.05	4	135.46	136.50	-3.4	9,795	-0.04%
2021/07/28	52.7	134.21	1	134.10	134.25	51.7	9,762	0.53%
2021/07/27	39.1	136.35	0	0.00	136.40	39.1	9,483	0.41%
2021/07/26	4.4	136.61	0	0.00	136.45	4.4	9,424	0.05%
2021/07/23	0.1	137.70	0	0.00	137.65	0.1	9,379	0.00%
2021/07/22	0	137.50	4.4	137.90	137.65	-4.4	9,377	-0.05%
2021/07/21	1.1	136.97	0	0.00	136.70	1.1	9,385	0.01%
2021/07/20	12.3	137.70	10	137.20	137.20	2.3	9,371	0.02%
2021/07/19	3.1	138.00	23	138.30	138.30	-19.9	9,339	-0.21%
2021/07/16	6	139.80	0	0.00	139.90	6	9,231	0.06%
2021/07/15	1	141.70	3.8	141.43	141.80	-2.8	9,206	-0.03%
2021/07/14	0	0.00	1	141.00	140.50	-1	9,085	-0.01%
2021/07/13	0.1	140.00	5.1	140.60	140.15	-5	9,060	-0.05%
2021/07/12	14	139.26	12	139.79	139.00	2	9,018	0.02%
2021/07/09	4.2	137.54	42.1	137.45	137.75	-38	8,918	-0.43%
2021/07/08	0	0.00	0.2	138.95	138.85	-0.2	8,912	0.00%
2021/07/07	0.1	139.04	0.4	139.30	139.00	-0.3	8,939	0.00%
2021/07/06	10	139.50	3	139.97	139.75	7	8,927	0.08%
2021/07/05	0.1	139.55	0.1	139.69	139.60	0	8,881	0.00%
2021/07/02	16	138.11	0	0.00	138.30	16	8,857	0.18%
2021/07/01	0	138.60	0	0.00	138.30	0	8,850	0.00%
2021/06/30	0	0.00	20	139.16	138.95	-20	8,929	-0.22%
2021/06/29	0	0.00	12	138.15	137.60	-12	8,892	-0.14%
2021/06/28	0	0.00	10	137.30	137.20	-10	8,868	-0.11%
2021/06/25	10	137.30	8	137.66	136.95	2	8,881	0.02%
2021/06/23	0	0.00	2.1	136.86	137.05	-2.1	8,937	-0.02%
2021/06/22	0.1	135.22	1	135.60	134.85	-0.9	8,912	-0.01%
2021/06/21	6.6	135.33	0	0.00	134.70	6.6	8,987	0.07%
2021/06/18	0	0.00	0.1	138.35	138.00	-0.1	8,840	0.00%
2021/06/17	20	137.45	0	138.00	138.30	20	8,893	0.22%
2021/06/16	0	0.00	20	138.80	138.70	-20	9,004	-0.22%
2021/06/15	1	138.65	0.1	138.60	138.85	0.9	8,999	0.01%
2021/06/11	0	0.00	11	137.96	138.10	-11	9,044	-0.12%
2021/06/09	3.2	135.48	4	135.60	135.50	-0.8	9,050	-0.01%
2021/06/07	18	136.70	12.2	137.04	137.30	5.8	9,146	0.06%
2021/06/04	3.1	136.48	1	136.85	136.95	2.1	9,056	0.02%
2021/06/03	10	138.00	14	137.86	137.60	-4	9,225	-0.04%
2021/06/02	0.1	137.20	17	137.28	137.70	-16.9	9,343	-0.18%
2021/06/01	0	0.00	4	137.63	137.70	-4	9,497	-0.04%
2021/05/31	1	135.80	3.2	137.16	137.10	-2.2	9,680	-0.02%
2021/05/28	1.2	135.59	2	135.03	135.80	-0.8	9,647	-0.01%
2021/05/27	8.2	132.82	0	0.00	133.55	8.2	9,607	0.09%
2021/05/26	0	134.25	3	134.17	134.50	-3	9,951	-0.03%
2021/05/25	0	0.00	3	134.20	134.40	-3	10,035	-0.03%
2021/05/24	4.1	132.08	1	131.85	132.15	3.1	10,058	0.03%
2021/05/21	0.2	131.99	3	133.03	132.35	-2.8	10,015	-0.03%
2021/05/20	2	130.01	2	130.45	130.50	0	9,961	0.00%
2021/05/19	10	131.65	25	131.06	131.40	-15	9,948	-0.15%
2021/05/18	7	130.24	11	130.55	132.30	-4	9,840	-0.04%
2021/05/17	20.2	125.75	37.1	126.14	126.50	-16.9	9,884	-0.17%
2021/05/14	10.2	128.46	7	129.18	128.95	3.2	9,504	0.03%
2021/05/13	7.1	127.86	4	127.91	127.50	3.1	9,360	0.03%
2021/05/12	23.6	128.45	6.3	129.60	129.40	17.4	9,026	0.19%
2021/05/11	9.3	134.29	0	0.00	133.25	9.3	8,567	0.11%
2021/05/10	0	0.00	5	138.60	138.45	-5	8,380	-0.06%
2021/05/07	0	139.10	3.5	139.01	139.40	-3.5	8,542	-0.04%
2021/05/06	1	136.55	185	136.20	136.95	-184	8,667	-2.12%	大賣/鉅額交易
2021/05/05	1.1	136.33	0	0.00	135.75	1.1	8,665	0.01%
2021/05/04	2.4	136.95	0	0.00	137.05	2.4	8,758	0.03%
2021/05/03	5.7	138.45	5	140.40	138.25	0.7	8,766	0.01%
2021/04/29	0	0.00	1	141.60	140.60	-1	9,050	-0.01%
2021/04/28	1.2	140.25	0	0.00	140.40	1.2	9,130	0.01%
2021/04/27	0	0.00	3	141.30	141.25	-3	9,580	-0.03%
2021/04/26	0	0.00	17.9	140.55	141.20	-17.9	9,671	-0.18%
2021/04/23	0	0.00	4.1	138.08	139.15	-4.1	9,710	-0.04%
2021/04/22	0.1	137.95	1	138.35	137.90	-0.9	9,969	-0.01%
2021/04/21	6	138.25	0.2	138.30	138.00	5.8	10,103	0.06%
2021/04/20	3.1	139.13	2	139.05	139.25	1.1	10,151	0.01%
2021/04/19	2	139.15	0	0.00	139.50	2	10,253	0.02%
2021/04/16	1	138.95	0.3	138.87	139.25	0.7	10,289	0.01%
2021/04/15	0	0.00	0.1	139.15	139.05	-0.1	10,319	0.00%
2021/04/14	0.1	136.70	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0	0.00	1	138.00	137.15	-1	10,375	-0.01%
2021/04/12	10.1	137.70	0	0.00	137.15	10.1	10,361	0.10%
2021/04/09	0	0.00	0.6	138.25	137.95	-0.6	10,365	-0.01%
2021/04/08	1	138.00	0	138.25	138.25	1	10,401	0.01%
2021/04/07	0	0.00	4	137.84	137.80	-4	10,387	-0.04%
2021/04/06	0	0.00	2	137.88	137.65	-2	10,367	-0.02%
2021/04/01	0	0.00	4	135.92	135.75	-4	10,270	-0.04%
2021/03/31	0	134.89	0	0.00	134.75	0	10,197	0.00%
2021/03/30	0	0.00	3.5	135.65	135.90	-3.5	10,111	-0.03%
2021/03/29	0	135.05	4.1	135.49	135.45	-4.1	10,101	-0.04%
2021/03/26	0.2	133.20	7	134.10	134.35	-6.9	10,062	-0.07%
2021/03/25	11	131.45	0.1	131.85	131.95	10.9	10,001	0.11%
2021/03/24	9.8	131.82	0	0.00	131.50	9.8	9,961	0.10%
2021/03/23	0	0.00	20.4	134.18	133.60	-20.4	9,839	-0.21%
2021/03/22	1.1	132.04	4	133.28	133.40	-2.9	9,946	-0.03%
2021/03/19	6.1	132.68	0	0.00	132.80	6.1	10,014	0.06%
2021/03/18	2.1	134.83	7	135.61	134.90	-5	9,888	-0.05%
2021/03/17	1.4	135.12	0	0.00	134.20	1.4	9,850	0.01%
2021/03/16	5	135.15	9	135.23	135.35	-4	9,874	-0.04%
2021/03/15	1.1	134.91	2	134.95	134.90	-0.9	9,864	-0.01%
2021/03/12	1	134.70	32.8	135.14	135.25	-31.8	9,907	-0.32%
2021/03/11	1.1	133.62	3.2	134.50	134.70	-2.1	9,927	-0.02%
2021/03/10	0	131.90	0	0.00	131.90	0	9,978	0.00%
2021/03/09	15.1	130.42	16	130.13	131.35	-0.9	9,987	-0.01%
2021/03/08	15	132.25	0.2	133.10	131.85	14.8	9,867	0.15%
2021/03/05	8.3	131.16	0	0.00	131.95	8.3	9,749	0.08%
2021/03/04	11.2	132.87	0	0.00	132.75	11.2	9,669	0.12%
2021/03/03	3	133.40	2	134.15	135.40	1	9,480	0.01%
2021/03/02	25.2	134.21	0	0.00	133.45	25.2	9,381	0.27%
2021/02/26	19.4	134.41	2	134.13	133.40	17.3	9,330	0.19%
2021/02/25	4	137.59	9	137.76	137.55	-5	8,991	-0.06%
2021/02/24	14.6	137.30	0	0.00	136.45	14.6	8,916	0.16%
2021/02/23	3.3	137.05	6.8	137.28	138.50	-3.5	8,820	-0.04%
2021/02/22	7	139.79	0	0.00	138.80	7	8,766	0.08%
2021/02/19	4.1	138.01	5	138.56	138.85	-0.9	8,979	-0.01%
2021/02/18	5.1	140.12	2	140.53	140.35	3.1	8,968	0.03%
2021/02/17	4.1	140.36	21.9	140.15	140.55	-17.8	8,948	-0.20%
2021/02/05	6.1	135.22	2.5	135.22	134.80	3.7	8,696	0.04%
2021/02/04	3.2	133.35	0.4	133.87	133.55	2.8	8,613	0.03%
2021/02/03	1	135.40	8.1	134.89	134.35	-7.1	8,645	-0.08%
2021/02/02	5	133.93	3.1	134.63	134.45	2	8,600	0.02%
2021/02/01	10.3	129.43	1.4	128.85	130.75	8.9	8,606	0.10%
2021/01/29	2.1	129.55	1	129.90	128.20	1.1	8,474	0.01%
2021/01/28	17.8	129.81	313.2	129.86	130.35	-295.4	8,312	-3.55%	大賣/鉅額交易
2021/01/27	8.8	133.04	2	133.75	133.05	6.8	8,153	0.08%
2021/01/26	4.6	133.62	5.4	134.35	132.85	-0.9	8,096	-0.01%
2021/01/25	5.1	135.21	3	135.67	135.60	2.1	8,024	0.03%
2021/01/22	26.2	138.11	3	138.50	137.45	23.2	7,902	0.29%
2021/01/21	7.7	141.15	2.1	141.00	143.00	5.6	7,622	0.07%
2021/01/20	2.8	138.75	1.3	138.53	138.20	1.6	7,472	0.02%
2021/01/19	1	137.75	4	137.44	137.95	-3	7,029	-0.04%
2021/01/18	6	133.38	1	133.30	134.40	5	6,876	0.07%
2021/01/15	10.1	135.78	3	135.58	134.50	7.1	6,692	0.11%
2021/01/14	10.3	134.28	0	0.00	134.05	10.3	6,370	0.16%
2021/01/13	2.4	134.50	2.1	134.55	135.30	0.3	6,291	0.00%
2021/01/12	1	133.00	6	132.00	132.10	-5	6,137	-0.08%
2021/01/11	1	131.20	10	130.95	132.30	-9	6,013	-0.15%
2021/01/08	12.2	130.20	4	130.43	131.20	8.2	5,897	0.14%
2021/01/07	1	126.75	1.3	127.02	128.90	-0.3	5,756	-0.01%
2021/01/06	13.3	125.22	2	125.58	125.95	11.3	5,688	0.20%
2021/01/05	4.1	124.11	10	124.25	124.60	-5.9	5,601	-0.11%
2021/01/04	1	124.40	5.2	123.55	124.35	-4.2	5,685	-0.07%
2020/12/31	1	121.71	0	0.00	122.25	1	5,807	0.02%
2020/12/30	0	0.00	1	120.95	121.60	-1	5,778	-0.02%
2020/12/29	0.1	119.79	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	0	0.00	5.5	119.95	120.00	-5.5	5,849	-0.09%
2020/12/25	2	118.98	0	0.00	118.95	2	5,851	0.03%
2020/12/24	0	0.00	0	118.80	118.80	0	5,867	0.00%
2020/12/23	1	118.00	0	0.00	118.15	1	5,926	0.02%
2020/12/22	2	119.05	1	118.90	118.00	1	6,014	0.02%
2020/12/21	0.1	118.40	1	118.35	119.35	-0.9	6,182	-0.01%
2020/12/18	0	0.00	7	118.30	118.20	-7	6,199	-0.11%
2020/12/16	4	118.48	4	118.69	119.25	0	6,315	0.00%
2020/12/15	11.2	116.98	2	116.80	117.05	9.2	6,176	0.15%
2020/12/11	10	118.20	16	118.74	118.75	-6	6,372	-0.09%
2020/12/10	13.2	118.55	3	118.40	118.60	10.2	6,385	0.16%
2020/12/09	1.1	119.58	1	119.60	120.05	0.1	6,346	0.00%
2020/12/08	0	0.00	1.2	119.87	120.05	-1.2	6,292	-0.02%
2020/12/07	0	0.00	0.5	118.45	118.40	-0.5	6,247	-0.01%
2020/12/04	0.1	116.60	3	116.83	117.30	-2.9	6,240	-0.05%
2020/12/03	2.1	115.94	0	0.00	115.40	2.1	6,111	0.03%
2020/12/01	0	114.00	0	0.00	114.30	0	6,101	0.00%
2020/11/30	1.1	114.96	0	0.00	113.30	1.1	6,103	0.02%
2020/11/27	1.6	114.23	0	0.00	114.65	1.6	6,017	0.03%
2020/11/26	0.5	115.00	0	0.00	114.85	0.5	6,025	0.01%
2020/11/25	2	114.13	0	0.00	113.95	2	6,079	0.03%
2020/11/24	3	115.56	1	115.45	114.90	2	6,077	0.03%
2020/11/20	1	114.15	0.5	114.00	114.00	0.5	6,021	0.01%
2020/11/19	4	114.04	0	0.00	114.15	4	6,002	0.07%
2020/11/18	2	114.10	0.1	114.65	114.35	1.9	5,990	0.03%
2020/11/17	0.8	113.70	3.1	113.99	113.60	-2.3	5,798	-0.04%
2020/11/16	0.5	111.00	2	111.50	112.80	-1.5	5,974	-0.03%
2020/11/13	0	109.15	3.7	108.89	109.25	-3.7	5,922	-0.06%
2020/11/12	1	109.05	1.2	109.13	108.80	-0.2	5,921	0.00%
2020/11/11	0	0.00	2	108.28	108.75	-2	5,951	-0.03%
2020/11/09	0	0.00	16.4	108.03	108.10	-16.4	5,890	-0.28%
2020/11/06	5	106.30	3.3	106.59	106.70	1.7	5,800	0.03%
2020/11/05	5.1	106.05	1	106.10	106.05	4.1	5,749	0.07%
2020/11/04	1.2	104.92	3	105.73	106.15	-1.8	5,775	-0.03%
2020/11/03	0	0.00	1.8	104.59	104.60	-1.8	5,805	-0.03%
2020/11/02	22	102.54	2.1	103.14	103.40	19.9	5,855	0.34%
2020/10/30	6	103.13	1	103.00	103.00	5	5,771	0.09%
2020/10/29	3.1	103.53	0	0.00	103.85	3.1	5,742	0.05%
2020/10/28	1	105.30	0	0.00	105.00	1	5,746	0.02%
2020/10/27	1	105.15	7	105.54	105.50	-6	5,756	-0.10%
2020/10/26	9	105.90	6	106.55	106.10	3	5,809	0.05%
2020/10/21	6	106.35	1	106.35	105.95	5	6,583	0.08%
2020/10/19	0	0.00	5	106.40	106.60	-5	6,827	-0.07%
2020/10/16	6	105.34	0	0.00	105.25	6	6,890	0.09%
2020/10/15	0	0.00	1	106.00	105.70	-1	7,247	-0.01%
2020/10/14	10	106.75	10	106.60	106.70	0	7,329	0.00%
2020/10/13	0	0.00	2.2	106.86	107.10	-2.2	7,587	-0.03%
2020/10/12	0	0.00	2	107.23	107.05	-2	7,623	-0.03%
2020/10/08	0	106.00	11.8	106.00	106.20	-11.8	7,814	-0.15%
2020/10/07	0	0.00	3	104.45	104.80	-3	7,814	-0.04%
2020/10/06	1	104.15	1	104.20	104.25	0	7,948	0.00%
2020/10/05	1	103.05	1	103.95	103.05	0	8,024	0.00%
2020/09/30	0	0.00	3.4	103.02	103.00	-3.4	8,046	-0.04%
2020/09/28	0	0.00	1	102.30	102.30	-1	8,341	-0.01%
2020/09/25	1	100.50	0	0.00	100.65	1	8,481	0.01%
2020/09/24	20	100.86	21	100.70	100.45	-1	8,572	-0.01%
2020/09/22	3	103.13	0	0.00	103.10	3	8,512	0.04%
2020/09/21	20	104.85	20	104.90	104.45	0	8,535	0.00%
2020/09/18	11	104.96	0	0.00	105.30	11	8,603	0.13%
2020/09/17	3	105.20	0	0.00	105.40	3	8,688	0.03%
2020/09/16	7	106.70	10	106.76	106.55	-3	8,687	-0.03%
2020/09/15	0	0.00	13	104.79	104.95	-13	8,615	-0.15%
2020/09/14	3	104.50	5	104.12	104.55	-2	8,564	-0.02%
2020/09/11	10	103.00	10	103.05	103.25	0	8,552	0.00%
2020/09/10	0	0.00	2	103.10	103.20	-2	8,696	-0.02%
2020/09/09	4	101.84	2	101.25	102.30	2	8,816	0.02%
2020/09/08	0	103.00	1.4	102.89	103.00	-1.3	8,871	-0.01%
2020/09/07	2	102.13	0	0.00	102.40	2	9,155	0.02%
2020/09/04	1	102.40	1	102.20	102.55	0	9,299	0.00%
2020/09/03	22	103.40	20	103.58	103.30	2	9,383	0.02%
2020/09/02	20	103.31	0.5	103.25	103.00	19.5	9,487	0.21%
2020/09/01	20	103.10	13	103.02	103.35	7	9,676	0.07%
2020/08/31	17	102.82	0	0.00	101.80	17	9,746	0.17%
2020/08/28	3	103.23	1	103.30	103.50	2	9,900	0.02%
2020/08/27	0	0.00	8	105.34	104.55	-8	10,136	-0.08%
2020/08/26	1	104.00	1	104.20	104.30	0	10,240	0.00%
2020/08/25	1	103.90	1.8	104.12	103.90	-0.8	10,336	-0.01%
2020/08/24	2	102.80	10	103.20	103.10	-8	10,364	-0.08%
2020/08/21	1	102.00	16	102.34	102.80	-15	10,427	-0.14%
2020/08/20	30	101.11	2	102.28	100.60	28	10,368	0.27%
2020/08/19	0	0.00	1	105.35	104.25	-1	10,314	-0.01%
2020/08/18	0	0.00	2	105.15	105.00	-2	10,301	-0.02%
2020/08/17	8	105.50	9	105.49	105.60	-1	10,461	-0.01%
2020/08/14	15	103.63	3	104.28	104.50	12	10,494	0.11%
2020/08/13	10	104.49	8.1	104.60	104.25	1.9	10,596	0.02%
2020/08/12	0	103.50	0	0.00	103.25	0	10,596	0.00%
2020/08/10	0	0.00	1	105.60	105.60	-1	10,686	-0.01%
2020/08/07	2	104.85	4	105.25	104.65	-2	10,733	-0.02%
2020/08/06	1	105.45	1	105.80	105.40	0	10,703	0.00%
2020/08/05	0	0.00	1	104.20	104.30	-1	10,772	-0.01%
2020/08/04	2	103.00	0	0.00	103.30	2	10,799	0.02%
2020/08/03	11	102.42	0	0.00	102.00	11	10,820	0.10%
2020/07/31	1.1	103.79	2	103.50	103.80	-1	10,803	-0.01%
2020/07/30	2	103.80	2.3	103.67	104.05	-0.3	10,817	0.00%
2020/07/29	18	103.09	5.6	103.13	102.55	12.4	10,838	0.11%
2020/07/28	9	106.79	11	105.98	103.60	-2	10,938	-0.02%
2020/07/27	9	103.14	14	103.16	103.30	-5	10,878	-0.05%
2020/07/24	3	99.23	1	100.00	98.50	2	10,696	0.02%
2020/07/23	1	98.85	0	0.00	98.85	1	10,533	0.01%
2020/07/22	21	98.74	20	99.18	98.95	1	10,665	0.01%
2020/07/21	13	97.59	25	98.13	98.70	-12	10,641	-0.11%
2020/07/20	9.1	96.68	8	96.95	97.05	1.1	10,451	0.01%
2020/07/17	0	0.00	2	97.05	97.20	-2	10,475	-0.02%
2020/07/16	5	96.05	0.3	96.10	96.10	4.7	10,526	0.04%
2020/07/15	0	0.00	7	97.47	97.05	-7	10,605	-0.07%
2020/07/14	6	95.85	96	96.08	96.65	-90	10,825	-0.83%
2020/07/13	0	0.00	13	95.63	96.05	-13	10,808	-0.12%
2020/07/10	7	94.84	5	94.90	94.65	2	10,897	0.02%
2020/07/09	0	0.00	1	95.70	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	6	95.08	95.15	-6	10,927	-0.05%
2020/07/07	3.2	95.43	8	94.79	94.50	-4.8	10,839	-0.04%
2020/07/06	0	0.00	7.2	93.94	94.15	-7.2	10,868	-0.07%
2020/07/03	0	0.00	8.2	92.57	92.55	-8.2	10,881	-0.08%
2020/07/02	0	0.00	9.2	91.35	91.50	-9.2	10,886	-0.08%
2020/07/01	0	0.00	6.2	90.76	90.50	-6.2	10,964	-0.06%
2020/06/30	0	0.00	1	89.70	89.90	-1	10,963	-0.01%
2020/06/29	8	88.96	8	89.29	89.10	0	10,992	0.00%
2020/06/24	5	90.00	2.1	90.07	90.00	2.9	11,055	0.03%
2020/06/23	1	89.70	1	89.45	89.45	0	11,253	0.00%
2020/06/22	21	89.15	9	88.95	89.05	12	11,428	0.11%
2020/06/19	2	88.88	1	88.95	88.85	1	11,796	0.01%
2020/06/18	0	0.00	10.2	88.71	88.90	-10.2	12,203	-0.08%
2020/06/17	1	88.50	2	88.98	89.00	-1	12,493	-0.01%
2020/06/16	0	0.00	3	88.83	88.90	-3	12,982	-0.02%
2020/06/15	14	87.62	7	87.22	87.00	7	13,934	0.05%
2020/06/12	16	87.92	15	87.71	88.25	1	14,552	0.01%
2020/06/11	6	89.86	5	89.35	89.05	1	15,044	0.01%
2020/06/10	3.2	90.08	5	90.17	90.45	-1.8	15,370	-0.01%
2020/06/09	0	0.00	4	89.70	89.60	-4	16,081	-0.02%
2020/06/08	4	89.46	5	89.34	89.50	-1	16,639	-0.01%
2020/06/05	0	0.00	4	88.10	88.35	-4	16,634	-0.02%
2020/06/04	3	87.52	1	87.50	87.60	2	16,865	0.01%
2020/06/03	5	86.80	5.5	86.66	86.80	-0.5	17,076	0.00%
2020/06/02	0	0.00	17	85.26	85.30	-17	17,058	-0.10%
2020/06/01	1	84.85	3.1	84.85	84.90	-2.1	17,022	-0.01%
2020/05/29	1.2	84.03	0	0.00	84.45	1.2	17,023	0.01%
2020/05/28	4	84.06	0	0.00	83.85	4	17,119	0.02%
2020/05/27	3	84.75	1	84.50	84.35	2	17,458	0.01%
2020/05/26	4	84.54	1	84.50	84.45	3	17,792	0.02%
2020/05/25	4	82.31	0	0.00	83.50	4	17,786	0.02%
2020/05/22	8.1	83.16	2	83.03	82.95	6.1	17,846	0.03%
2020/05/21	0	0.00	11	84.35	84.50	-11	17,849	-0.06%
2020/05/20	3	83.80	1	84.05	83.80	2	17,813	0.01%
2020/05/19	0	0.00	2	84.00	83.90	-2	17,757	-0.01%
2020/05/18	7	82.99	6.2	83.06	83.15	0.8	17,798	0.00%
2020/05/15	4	83.71	0	0.00	83.85	4	17,869	0.02%
2020/05/14	1	83.35	12	83.29	83.30	-11	17,870	-0.06%
2020/05/13	0	0.00	1	83.75	84.30	-1	17,808	-0.01%
2020/05/12	9	83.96	2	84.10	84.05	7	17,821	0.04%
2020/05/11	2	85.13	3	85.13	85.05	-1	17,723	-0.01%
2020/05/08	8	84.39	2	84.20	84.35	6	17,698	0.03%
2020/05/07	3	83.83	3	84.03	83.85	0	17,719	0.00%
2020/05/06	1	83.30	0	0.00	83.50	1	17,775	0.01%
2020/05/05	7	83.34	0	0.00	83.40	7	17,851	0.04%
2020/05/04	10.1	82.89	1	83.00	83.00	9.1	17,833	0.05%
2020/04/30	9	84.61	15.2	85.36	85.50	-6.2	17,721	-0.03%
2020/04/29	3	83.48	3	83.78	83.70	0	17,672	0.00%
2020/04/28	4	82.24	6	82.55	82.55	-2	17,849	-0.01%
2020/04/27	2	82.50	11	82.25	82.55	-9	18,260	-0.05%
2020/04/24	2	80.75	1	80.90	80.90	1	18,144	0.01%
2020/04/23	2	80.85	2	80.98	80.90	0	18,184	0.00%
2020/04/22	7	79.83	8	80.15	80.60	-1	18,107	-0.01%
2020/04/21	33	80.87	12	80.95	80.60	21	18,096	0.12%
2020/04/20	2	83.23	0	0.00	83.00	2	17,938	0.01%
2020/04/17	2	83.50	85	83.35	83.25	-83	17,844	-0.47%
2020/04/16	5.2	80.58	21	80.33	80.80	-15.8	17,420	-0.09%
2020/04/15	3	81.23	1	81.25	81.20	2	17,333	0.01%
2020/04/14	4	80.65	9.1	79.84	80.95	-5.1	17,185	-0.03%
2020/04/13	1	78.80	1	79.20	78.80	0	17,072	0.00%
2020/04/10	3	78.98	6	79.04	79.30	-3	17,104	-0.02%
2020/04/09	8	79.44	14	79.34	79.25	-6	17,121	-0.04%
2020/04/08	18	78.93	39	79.36	79.60	-21	16,942	-0.12%
2020/04/07	8.1	78.35	29	78.66	78.50	-21	16,760	-0.12%
2020/04/06	9	76.13	9	76.75	77.05	0	16,558	0.00%
2020/04/01	5	75.98	0	0.00	75.90	5	16,404	0.03%
2020/03/31	6	76.44	1	76.60	76.15	5	16,291	0.03%
2020/03/30	12.1	74.77	5	75.50	75.85	7.1	16,158	0.04%
2020/03/27	10	77.44	5	77.51	76.60	5	15,956	0.03%
2020/03/26	18	77.05	20	76.85	77.20	-2	15,647	-0.01%
2020/03/25	24	76.89	16	76.92	76.85	8	15,383	0.05%
2020/03/24	16	74.61	6	74.35	74.25	10	14,877	0.07%
2020/03/23	8.2	71.21	5	71.13	70.80	3.2	14,493	0.02%
2020/03/20	44	72.25	12	72.00	74.00	32	14,198	0.23%
2020/03/19	52.3	69.49	20	69.32	68.55	32.3	13,591	0.24%
2020/03/18	44.3	74.44	6	74.08	72.80	38.3	12,556	0.31%
2020/03/17	49.3	75.03	13	74.91	74.85	36.3	11,920	0.30%
2020/03/16	25.2	78.05	4	77.00	77.30	21.2	11,101	0.19%
2020/03/13	21.3	76.78	6.7	78.18	81.00	14.6	10,628	0.14%
2020/03/12	31	82.20	33	82.38	82.15	-2	9,783	-0.02%
2020/03/11	4	85.41	0	0.00	85.30	4	9,093	0.04%
2020/03/10	27.1	85.07	22.2	85.14	86.30	4.8	8,896	0.05%
2020/03/09	31	86.19	0	0.00	85.85	31	8,539	0.36%
2020/03/06	7.3	88.48	5	89.15	88.35	2.3	8,102	0.03%
2020/03/05	0	0.00	2	90.18	90.20	-2	7,852	-0.03%
2020/03/04	0	0.00	8	88.81	89.20	-8	7,779	-0.10%
2020/03/03	8	88.56	6	88.63	88.60	2	7,661	0.03%
2020/03/02	25	87.32	3.5	87.60	87.35	21.5	7,510	0.29%
2020/02/27	20	88.69	2	88.70	88.65	18	7,110	0.25%
2020/02/26	11	89.20	0	0.00	89.45	11	6,741	0.16%
2020/02/25	3	90.30	0	0.00	90.35	3	6,515	0.05%
2020/02/24	23.3	89.96	14	90.03	90.10	9.3	6,423	0.14%
2020/02/21	2	91.30	0	0.00	91.25	2	6,330	0.03%
2020/02/20	29	91.58	0	0.00	91.70	29	6,287	0.46%
2020/02/18	29	91.08	5	91.06	91.05	24	6,122	0.39%
2020/02/17	3	92.13	0	0.00	92.30	3	5,950	0.05%
2020/02/14	0	0.00	1	92.70	92.95	-1	5,878	-0.02%
2020/02/13	10	93.19	12	93.02	92.80	-2	5,836	-0.03%
2020/02/12	3	92.45	10	92.56	92.65	-7	5,837	-0.12%
2020/02/10	2	90.23	13	90.10	91.00	-11	5,757	-0.19%
2020/02/07	1	91.05	1	91.20	91.20	0	5,710	0.00%
2020/02/06	9.3	91.70	4	92.04	92.30	5.3	5,616	0.09%
2020/02/05	3	90.82	1	90.95	90.85	2	5,550	0.04%
2020/02/04	10	90.39	6	90.23	90.60	4	5,485	0.07%
2020/02/03	14	88.66	6	88.77	89.05	8	5,494	0.15%
2020/01/31	22	90.16	1	90.10	89.95	21	5,321	0.39%
2020/01/30	55	93.52	17.6	94.30	92.15	37.4	5,069	0.74%
2020/01/20	0	0.00	0.1	97.95	97.70	-0.1	4,616	0.00%
2020/01/17	6	97.33	0	0.00	97.30	6	4,632	0.13%
2020/01/15	9	97.87	4	97.60	97.60	5	4,438	0.11%
2020/01/14	1	98.60	5.2	98.55	98.60	-4.2	4,321	-0.10%
2020/01/13	6	97.92	0	0.00	98.00	6	4,147	0.14%
2020/01/10	10	97.43	0	0.00	97.30	10	4,083	0.24%
2020/01/09	6	96.73	1	96.70	96.95	5	3,974	0.13%
2020/01/08	2	95.20	1	96.00	95.65	1	3,921	0.03%
2020/01/07	3	95.95	20	96.30	96.10	-17	3,852	-0.44%
2020/01/06	9	96.71	0	0.00	96.40	9	3,905	0.23%
2020/01/03	2	98.55	0	0.00	97.65	2	3,865	0.05%
2019/12/31	6	97.14	0	0.00	96.95	6	3,942	0.15%
2019/12/30	5	98.05	0	0.00	97.80	5	3,933	0.13%
2019/12/27	5	98.15	0	0.00	98.00	5	3,962	0.13%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/24	1	97.20	75	97.29	97.20	-74	4,224	-1.75%
2019/12/23	0	0.00	51	97.20	97.15	-51	4,287	-1.19%
2019/12/20	5	97.15	42	97.08	96.95	-37	4,296	-0.86%
2019/12/18	0	98.15	4	98.18	98.20	-4	4,356	-0.09%
2019/12/17	1	97.80	2	97.90	98.15	-1	4,431	-0.02%
2019/12/13	1	97.10	6.3	97.06	96.90	-5.3	4,692	-0.11%
2019/12/12	15	95.00	9	95.67	95.85	6	4,677	0.13%
2019/12/11	0	0.00	4.1	93.71	93.75	-4.1	4,718	-0.09%
2019/12/10	1	93.00	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0.1	93.65	1	93.60	93.65	-1	4,831	-0.02%
2019/12/06	2	93.00	5.1	93.34	93.05	-3.1	4,869	-0.06%
2019/12/05	2	92.85	1	92.85	92.90	1	5,023	0.02%
2019/12/04	3	91.57	0	0.00	91.70	3	5,253	0.06%
2019/12/03	1	92.00	1	92.05	92.05	0	5,638	0.00%
2019/12/02	2	92.00	1	92.00	92.05	1	5,793	0.02%
2019/11/29	1	91.75	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0	0.00	1	93.00	92.95	-1	5,862	-0.02%
2019/11/27	0	0.00	0.1	93.10	93.20	-0.1	6,162	0.00%
2019/11/25	1	92.75	0	0.00	92.60	1	6,175	0.02%
2019/11/22	4	92.40	0	0.00	92.55	4	6,175	0.06%
2019/11/20	3	93.28	0	0.00	93.25	3	6,354	0.05%
2019/11/19	0	0.00	4	93.36	93.60	-4	6,378	-0.06%
2019/11/18	1	92.70	3	92.65	92.90	-2	6,432	-0.03%
2019/11/15	1	92.20	0	0.00	92.30	1	6,467	0.02%
2019/11/14	3	91.40	0	0.00	91.40	3	6,534	0.05%
2019/11/13	1	91.30	0	0.00	91.45	1	6,600	0.02%
2019/11/12	4	91.78	1	91.70	92.00	3	6,834	0.04%
2019/11/11	0	91.20	2	91.45	91.15	-2	6,916	-0.03%
2019/11/08	2	92.75	3	92.53	92.55	-1	6,942	-0.01%
2019/11/07	0	0.00	1	92.70	92.85	-1	6,947	-0.01%
2019/11/06	3	93.13	1	93.10	93.35	2	6,980	0.03%
2019/11/05	10	92.65	0	0.00	92.90	10	7,187	0.14%
2019/11/04	1	92.00	6.2	91.80	92.20	-5.2	7,536	-0.07%
2019/11/01	2	90.10	1.1	90.01	90.10	0.9	7,768	0.01%
2019/10/31	2	90.35	2	90.10	90.10	0	8,003	0.00%
2019/10/30	0	0.00	2	89.50	89.85	-2	7,929	-0.03%
2019/10/29	0	89.45	2	89.50	89.45	-2	7,891	-0.03%
2019/10/24	2	88.63	10	88.64	88.80	-8	7,690	-0.10%
2019/10/23	0	0.00	2	88.55	88.45	-2	7,729	-0.03%
2019/10/22	0	0.00	4	88.50	88.70	-4	7,742	-0.05%
2019/10/21	0	0.00	1	87.95	87.85	-1	7,787	-0.01%
2019/10/18	1	88.30	0	0.00	87.95	1	7,908	0.01%
2019/10/16	0	0.00	2	88.05	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	6	87.65	87.70	-6	8,218	-0.07%
2019/10/14	0	0.00	7	87.31	87.55	-7	8,237	-0.08%
2019/10/09	0	0.00	0.5	85.80	85.80	-0.5	8,235	-0.01%
2019/10/08	0	0.00	3	86.43	86.50	-3	8,169	-0.04%
2019/10/07	0	85.45	3	85.40	85.45	-3	8,139	-0.04%
2019/10/04	0.1	85.15	0	0.00	85.15	0.1	8,144	0.00%
2019/10/02	1	85.65	1	85.70	85.65	0	8,133	0.00%
2019/10/01	0	0.00	10	85.80	85.95	-10	8,066	-0.12%
2019/09/27	0	0.00	3	85.00	84.60	-3	8,011	-0.04%
2019/09/26	1	84.30	0	0.00	84.30	1	8,006	0.01%
2019/09/25	1	83.95	1	84.00	84.10	0	8,007	0.00%
2019/09/24	0	0.00	15	84.50	84.65	-15	8,170	-0.18%
2019/09/23	0	0.00	6	84.67	84.50	-6	8,155	-0.07%
2019/09/20	0	0.00	5	84.73	84.70	-5	8,338	-0.06%
2019/09/19	0	0.00	1	84.75	84.45	-1	8,300	-0.01%
2019/09/18	3.2	84.46	16	84.65	84.95	-12.8	8,303	-0.15%
2019/09/17	0	0.00	3	84.28	84.25	-3	8,296	-0.04%
2019/09/16	0	0.00	9	84.13	84.40	-9	8,469	-0.11%
2019/09/12	0	0.00	7	84.11	83.90	-7	8,480	-0.08%
2019/09/11	0.1	83.45	1	83.60	83.45	-0.9	8,689	-0.01%
2019/09/10	5	83.35	6	83.40	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	2	83.73	83.80	-2	8,675	-0.02%
2019/09/06	3.2	83.49	4	83.46	83.50	-0.8	8,517	-0.01%
2019/09/05	1	83.00	13	83.12	83.00	-12	8,329	-0.14%
2019/09/04	5	81.65	4	82.04	82.15	1	8,060	0.01%
2019/09/03	2	81.50	5	81.86	81.20	-3	8,057	-0.04%
2019/09/02	7	81.83	5	81.85	81.90	2	8,101	0.02%
2019/08/30	1	81.55	2	81.65	81.85	-1	8,117	-0.01%
2019/08/29	0	0.00	0	80.60	80.55	0	7,912	0.00%
2019/08/28	0	0.00	6	80.35	80.40	-6	7,978	-0.08%
2019/08/27	1	80.10	0	0.00	79.85	1	8,023	0.01%
2019/08/26	14	79.71	6	79.80	79.65	8	8,107	0.10%
2019/08/23	1.2	81.00	0	0.00	81.00	1.2	8,030	0.01%
2019/08/22	0	0.00	1.7	81.35	80.90	-1.7	8,137	-0.02%
2019/08/21	0	0.00	6	81.04	81.10	-6	8,144	-0.07%
2019/08/20	18	80.88	0	0.00	81.00	18	8,234	0.22%
2019/08/19	1	80.70	0	0.00	80.80	1	8,265	0.01%
2019/08/16	0	0.00	2	80.28	80.35	-2	8,584	-0.02%
2019/08/15	11	79.38	0	0.00	79.40	11	8,658	0.13%
2019/08/14	2.2	80.31	2	80.68	80.30	0.2	8,722	0.00%
2019/08/13	4	79.75	0	0.00	79.70	4	8,837	0.05%
2019/08/12	11	80.54	0	0.00	80.60	11	9,106	0.12%
2019/08/08	3	80.53	3.4	80.54	80.65	-0.4	9,337	0.00%
2019/08/07	15	79.79	0	0.00	79.70	15	9,541	0.16%
2019/08/06	8	78.76	2	80.08	80.10	6	9,598	0.06%
2019/08/05	16	80.08	0	0.00	80.15	16	9,494	0.17%
2019/08/02	8.1	80.81	2	80.65	80.95	6.1	9,347	0.06%
2019/07/31	1	82.65	3	82.95	82.80	-2	9,324	-0.02%
2019/07/30	0	0.00	1	83.25	83.20	-1	9,505	-0.01%
2019/07/29	3	83.35	11	83.31	83.45	-8	9,595	-0.08%
2019/07/26	0	0.00	5	83.35	83.25	-5	10,049	-0.05%
2019/07/25	0	0.00	2	83.65	83.80	-2	10,100	-0.02%
2019/07/23	0	0.00	5.2	83.63	83.60	-5.2	10,068	-0.05%
2019/07/22	4	83.48	11	83.44	83.40	-7	10,034	-0.07%
2019/07/19	2	83.05	7.5	83.32	83.00	-5.5	9,953	-0.06%
2019/07/18	2	82.83	1	82.80	82.70	1	9,842	0.01%
2019/07/17	0	0.00	2	83.00	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	2	83.43	83.35	-2	9,688	-0.02%
2019/07/15	3	82.80	9.1	83.18	83.20	-6.1	9,805	-0.06%
2019/07/12	1	82.80	0	0.00	82.75	1	9,994	0.01%
2019/07/11	0	0.00	14	82.89	82.85	-14	10,329	-0.14%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	1	81.50	0	0.00	81.50	1	10,782	0.01%
2019/07/02	0	82.45	0	0.00	82.45	0	10,772	0.00%
2019/07/01	0	0.00	23	82.65	82.65	-23	10,800	-0.21%
2019/06/28	0	0.00	2	81.10	80.90	-2	10,664	-0.02%
2019/06/27	25	81.30	24	81.41	81.50	1	10,782	0.01%
2019/06/26	0	0.00	2	80.43	80.35	-2	10,621	-0.02%
2019/06/25	2	80.80	1	81.20	80.75	1	10,580	0.01%
2019/06/24	0	0.00	2	81.23	81.20	-2	10,490	-0.02%
2019/06/21	0	0.00	4	81.13	80.85	-4	10,258	-0.04%
2019/06/19	0	0.00	6	80.33	80.75	-6	10,042	-0.06%
2019/06/17	1	78.75	3	78.75	78.70	-2	10,017	-0.02%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/13	1	79.10	0	0.00	79.05	1	10,209	0.01%
2019/06/12	1	79.45	31	79.59	79.70	-30	10,302	-0.29%
2019/06/11	1	79.70	8	79.55	79.40	-7	10,234	-0.07%
2019/06/10	24	78.90	10	78.88	79.05	14	10,226	0.14%
2019/06/06	3	77.53	1	77.70	77.70	2	10,329	0.02%
2019/06/05	4.1	78.55	8	78.34	78.30	-3.9	10,282	-0.04%
2019/06/04	6	78.10	0	0.00	78.05	6	10,331	0.06%
2019/06/03	3	78.12	3	78.45	78.55	0	10,515	0.00%
2019/05/31	5	78.00	4	78.25	78.45	1	10,741	0.01%
2019/05/30	4	77.39	3	77.08	77.40	1	10,771	0.01%
2019/05/29	8	76.64	0	0.00	76.75	8	10,785	0.07%
2019/05/28	4	77.03	0	0.00	77.10	4	10,839	0.04%
2019/05/27	8	77.04	0	0.00	77.15	8	10,940	0.07%
2019/05/24	3	77.20	1	77.25	77.35	2	11,071	0.02%
2019/05/23	34	77.12	0	0.00	76.95	34	11,135	0.31%
2019/05/22	6	78.37	1	78.60	78.40	5	11,019	0.05%
2019/05/21	7	77.99	1	78.25	78.40	6	11,415	0.05%
2019/05/20	3.1	78.27	0	0.00	78.20	3.1	11,133	0.03%
2019/05/17	13.1	78.68	5	78.80	78.25	8.1	11,004	0.07%
2019/05/16	21	79.23	0	0.00	79.05	21	10,671	0.20%
2019/05/15	21	79.70	2	79.80	79.75	19	10,447	0.18%
2019/05/14	15	79.48	20	79.43	79.65	-5	10,229	-0.05%
2019/05/13	11	80.37	2	80.15	80.15	9	9,994	0.09%
2019/05/10	4	81.20	2	81.58	81.50	2	9,793	0.02%
2019/05/09	10	81.64	1	81.40	81.55	9	9,684	0.09%
2019/05/08	2.1	82.58	0	0.00	82.55	2.1	9,642	0.02%
2019/05/07	1	83.05	1	83.15	83.15	0	9,480	0.00%
2019/05/06	5	82.20	1	82.20	82.30	4	9,368	0.04%
2019/05/03	0	0.00	4	83.63	83.75	-4	9,302	-0.04%
2019/04/30	0	0.00	1	82.65	82.80	-1	8,949	-0.01%
2019/04/29	0	0.00	0.5	82.80	82.80	-0.5	9,065	-0.01%
2019/04/26	0	0.00	1	82.55	82.45	-1	9,151	-0.01%
2019/04/25	0	0.00	2	83.30	83.40	-2	9,254	-0.02%
2019/04/24	1	83.20	0	0.00	83.20	1	9,451	0.01%
2019/04/23	0	0.00	2	83.03	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	4	82.93	82.70	-4	9,585	-0.04%
2019/04/19	0	0.00	1	82.80	82.80	-1	9,709	-0.01%
2019/04/16	0	0.00	6	82.00	82.10	-6	9,192	-0.07%
2019/04/12	0	0.00	2	81.15	81.10	-2	9,533	-0.02%
2019/04/11	1	81.25	5	81.35	81.15	-4	9,630	-0.04%
2019/04/09	0	0.00	29	81.13	81.40	-29	9,531	-0.30%
2019/04/08	0	0.00	7	80.79	80.90	-7	9,436	-0.07%
2019/04/03	7.1	80.24	2	80.25	80.15	5.1	9,452	0.05%
2019/04/01	0	0.00	5	80.32	79.85	-5	9,544	-0.05%
2019/03/29	1	78.35	3	79.08	79.15	-2	9,410	-0.02%
2019/03/26	0	0.00	2	78.60	78.65	-2	9,592	-0.02%
2019/03/25	5	78.20	0	0.00	78.15	5	9,674	0.05%
2019/03/22	1	79.20	1	79.20	79.35	0	9,652	0.00%
2019/03/21	0	0.00	11	78.95	79.15	-11	9,683	-0.11%
2019/03/20	0	0.00	18	78.47	78.50	-18	9,598	-0.19%
2019/03/19	0	0.00	24	78.26	78.40	-24	9,545	-0.25%
2019/03/18	1	77.95	11	78.00	78.10	-10	9,490	-0.11%
2019/03/15	0	0.00	6	77.56	77.60	-6	9,503	-0.06%
2019/03/14	0	0.00	1	77.05	77.05	-1	9,425	-0.01%
2019/03/13	1.1	77.02	3	77.10	77.10	-1.9	9,677	-0.02%
2019/03/12	0	0.00	3	77.32	77.25	-3	9,668	-0.03%
2019/03/11	2.2	76.04	0	0.00	76.15	2.2	9,506	0.02%
2019/03/08	13	75.89	3	76.05	76.00	10	9,659	0.10%
2019/03/07	4	76.71	2	76.65	76.65	2	9,564	0.02%
2019/03/06	1	76.90	2	76.90	76.95	-1	9,408	-0.01%
2019/03/05	3	76.70	0	0.00	76.75	3	9,208	0.03%
2019/03/04	8	77.06	0	0.00	76.95	8	9,178	0.09%
2019/02/27	1	77.40	15	77.53	77.65	-14	9,143	-0.15%
2019/02/26	5	77.45	15	77.61	77.70	-10	8,995	-0.11%
2019/02/25	3	77.57	1	77.50	77.50	2	8,829	0.02%
2019/02/21	0	0.00	3.5	77.03	77.10	-3.5	8,738	-0.04%
2019/02/20	0	0.00	16	76.39	76.35	-16	8,545	-0.19%
2019/02/19	3	75.50	0	0.00	75.50	3	8,121	0.04%
2019/02/18	5	75.65	8	75.78	75.65	-3	8,168	-0.04%
2019/02/15	18.2	75.25	0	0.00	75.05	18.2	8,163	0.22%
2019/02/13	2	75.55	0	0.00	75.50	2	8,325	0.02%
2019/02/12	0	0.00	3	75.60	75.65	-3	8,870	-0.03%
2019/02/11	1	75.50	3	75.18	75.15	-2	8,939	-0.02%
2019/01/30	2	74.40	0	0.00	74.35	2	8,933	0.02%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	0	0.00	2	75.18	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	2	74.85	75.00	-2	9,001	-0.02%
2019/01/23	1.1	73.72	0	0.00	73.70	1.1	9,099	0.01%
2019/01/22	12	73.98	1	73.90	74.05	11	9,094	0.12%
2019/01/21	55	76.50	1	76.50	76.50	54	9,112	0.59%
2019/01/18	0	0.00	1	76.05	75.95	-1	9,237	-0.01%
2019/01/17	0	0.00	1	75.50	75.55	-1	9,581	-0.01%
2019/01/15	0.5	75.75	19	75.57	75.65	-18.5	9,789	-0.19%
2019/01/14	0	0.00	3	75.35	75.00	-3	9,799	-0.03%
2019/01/11	1	75.35	8	75.36	75.50	-7	9,912	-0.07%
2019/01/10	0	0.00	6	74.80	74.80	-6	9,872	-0.06%
2019/01/08	0	0.00	1	73.80	73.65	-1	10,251	-0.01%
2019/01/07	1	73.35	6	73.68	73.95	-5	10,889	-0.05%
2019/01/04	18	72.18	31	72.48	72.20	-13	11,031	-0.12%
2019/01/03	19	73.45	3	73.40	73.35	16	11,818	0.14%
2019/01/02	6	74.46	2	75.40	74.05	4	11,938	0.03%
2018/12/28	2	75.10	11	75.23	75.50	-9	12,571	-0.07%
2018/12/27	12	74.76	13	74.62	75.05	-1	12,940	-0.01%
2018/12/26	5	73.68	10	73.80	73.55	-5	12,942	-0.04%
2018/12/25	17	73.47	0	0.00	73.75	17	12,867	0.13%
2018/12/24	2	74.65	0	0.00	74.70	2	12,756	0.02%
2018/12/22	3	74.73	0	0.00	74.85	3	12,755	0.02%
2018/12/21	4	74.61	0	0.00	75.20	4	12,926	0.03%
2018/12/20	5	75.08	0	0.00	75.05	5	13,248	0.04%
2018/12/19	1	75.40	1	75.90	75.90	0	13,222	0.00%
2018/12/18	5	75.31	0	0.00	75.30	5	13,273	0.04%
2018/12/17	4	75.50	0	0.00	75.95	4	13,268	0.03%
2018/12/14	5	75.24	0	0.00	75.35	5	13,243	0.04%
2018/12/13	2	76.18	1	76.30	76.30	1	13,211	0.01%
2018/12/12	0	0.00	7	75.86	76.20	-7	13,210	-0.05%
2018/12/11	6.1	74.90	1	74.80	75.05	5.1	13,215	0.04%
2018/12/10	14	74.62	0	0.00	74.45	14	13,270	0.11%
2018/12/07	1	75.55	1	75.60	75.45	0	13,404	0.00%
2018/12/06	7	75.06	1	75.10	75.10	6	13,600	0.04%
2018/12/05	25	76.77	4	76.90	76.65	21	13,587	0.15%
2018/12/04	2	78.28	6	78.27	78.25	-4	13,516	-0.03%
2018/12/03	2	78.10	12.2	78.54	78.80	-10.2	13,489	-0.08%
2018/11/30	1	76.75	0	0.00	76.75	1	13,291	0.01%
2018/11/29	5	77.58	8	77.18	77.05	-3	13,262	-0.02%
2018/11/28	4	75.99	16	76.50	76.90	-12	13,153	-0.09%
2018/11/27	1	75.95	0.1	76.15	76.05	0.9	13,089	0.01%
2018/11/26	2	76.30	48	76.60	76.15	-46	13,032	-0.35%
2018/11/23	5	75.61	3	75.22	75.35	2	13,091	0.02%
2018/11/22	8	75.92	0	0.00	75.60	8	13,247	0.06%
2018/11/20	1	76.00	0	0.00	76.00	1	13,118	0.01%
2018/11/19	4	76.70	0	0.00	76.70	4	13,017	0.03%
2018/11/16	7	76.95	0	0.00	76.95	7	12,964	0.05%
2018/11/15	0	0.00	2	77.55	77.60	-2	12,876	-0.02%
2018/11/14	4	77.20	0	0.00	77.35	4	12,865	0.03%
2018/11/13	4.1	76.42	0	0.00	77.10	4.1	12,813	0.03%
2018/11/12	2	78.05	15	78.06	78.00	-13	12,712	-0.10%
2018/11/09	1.1	77.80	0	0.00	77.80	1.1	12,685	0.01%
2018/11/08	1	78.95	1	78.95	78.85	0	12,143	0.00%
2018/11/07	2	78.40	25	78.39	78.40	-23	12,009	-0.19%
2018/11/06	1.2	77.90	0	0.00	78.00	1.2	12,027	0.01%
2018/11/05	1	78.00	0	0.00	78.25	1	11,945	0.01%
2018/11/02	0	0.00	4	78.39	78.65	-4	11,895	-0.03%
2018/11/01	9	77.91	2	78.33	78.40	7	11,851	0.06%
2018/10/31	4	77.29	5	77.20	77.55	-1	11,758	-0.01%
2018/10/30	1.1	75.97	2	75.95	75.95	-0.9	11,634	-0.01%
2018/10/29	10	75.68	0	0.00	75.75	10	11,553	0.09%
2018/10/26	12	75.09	1	75.15	75.40	11	11,468	0.10%
2018/10/25	7	75.72	2	75.70	75.50	5	11,239	0.04%
2018/10/24	7	77.17	3	77.50	77.40	4	10,803	0.04%
2018/10/23	516	78.29	3	77.85	77.75	513	10,641	4.82%	大買/鉅額交易
2018/10/22	4	78.33	1	79.40	79.20	3	10,326	0.03%
2018/10/19	4	78.84	1	78.70	79.30	3	10,260	0.03%
2018/10/18	14	79.29	2	79.63	79.15	12	10,165	0.12%
2018/10/17	6	79.96	0	0.00	79.40	6	10,117	0.06%
2018/10/16	9	78.71	2	79.23	79.30	7	9,921	0.07%
2018/10/15	13.1	78.81	0	0.00	79.20	13.1	9,950	0.13%
2018/10/12	7	78.79	5	77.79	80.05	2	9,350	0.02%
2018/10/11	117	78.64	0	0.00	77.40	117	9,184	1.27%	大買/鉅額交易
2018/10/09	7	83.18	2	83.10	83.25	5	8,092	0.06%
2018/10/08	54	82.90	0	0.00	83.00	54	7,840	0.69%
2018/10/05	49	83.90	0	0.00	83.45	49	7,292	0.67%
2018/10/04	6	85.02	3	84.90	84.90	3	6,962	0.04%
2018/10/02	4	86.28	1	86.10	86.05	3	6,874	0.04%
2018/10/01	0	0.00	7	87.18	87.35	-7	6,934	-0.10%
2018/09/28	0	0.00	4	87.51	86.90	-4	6,925	-0.06%
2018/09/27	1	86.85	26	87.16	87.35	-25	6,757	-0.37%
2018/09/26	0	0.00	3	86.85	86.90	-3	6,323	-0.05%
2018/09/25	1	87.10	2	87.10	87.10	-1	6,273	-0.02%
2018/09/21	1	86.85	0	0.00	86.85	1	6,218	0.02%
2018/09/20	650	86.05	0	0.00	85.90	650	6,205	10.47%	大買/鉅額交易
2018/09/19	0	0.00	1	85.80	86.15	-1	6,337	-0.02%
2018/09/18	2	85.58	1	85.35	85.40	1	6,361	0.02%
2018/09/17	11	85.86	0	0.00	85.85	11	6,533	0.17%
2018/09/14	7	86.12	0	0.00	86.50	7	6,517	0.11%
2018/09/13	17	85.21	1	85.00	84.95	16	6,481	0.25%
2018/09/12	9	85.36	0	0.00	85.55	9	6,167	0.15%
2018/09/11	4	85.76	0	0.00	85.65	4	5,989	0.07%
2018/09/10	2	86.00	1	85.75	86.00	1	5,747	0.02%
2018/09/07	2	86.15	0	0.00	86.40	2	5,723	0.03%
2018/09/04	0	0.00	0.5	87.00	87.00	-0.5	5,782	-0.01%
2018/09/03	0	86.65	0	0.00	86.45	0	5,798	0.00%
2018/08/31	0	0.00	4	86.75	86.95	-4	5,795	-0.07%
2018/08/30	3	88.15	0	0.00	87.55	3	5,836	0.05%
2018/08/29	1	86.75	2	87.08	87.25	-1	5,778	-0.02%
2018/08/28	1	86.30	0	0.00	86.25	1	5,600	0.02%
2018/08/21	1	84.10	0	0.00	84.55	1	5,515	0.02%
2018/08/20	0	0.00	1	83.95	83.95	-1	5,480	-0.02%
2018/08/16	1	84.00	0	0.00	83.80	1	5,421	0.02%
2018/08/13	1	83.95	2	83.95	83.95	-1	5,368	-0.02%
2018/08/08	0	0.00	2	86.33	86.15	-2	5,408	-0.04%
2018/08/06	0	0.00	1	85.95	85.70	-1	5,727	-0.02%
2018/08/03	0	0.00	2	85.55	85.55	-2	5,980	-0.03%
2018/08/02	0	85.00	0	0.00	84.85	0	6,060	0.00%
2018/07/31	0	0.00	1.1	85.54	85.55	-1.1	6,058	-0.02%
2018/07/30	0	0.00	15	85.70	85.55	-15	6,077	-0.25%
2018/07/27	1	85.70	2	85.63	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.05	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	19	84.68	84.70	-19	6,082	-0.31%
2018/07/23	3	84.35	1	84.55	84.55	2	6,204	0.03%
2018/07/20	1	84.60	7	84.46	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	13	83.60	83.30	-13	6,304	-0.21%
2018/07/18	0	0.00	3	83.33	83.05	-3	6,365	-0.05%
2018/07/16	0	0.00	11	83.20	83.00	-11	6,422	-0.17%
2018/07/13	6	83.18	29	83.10	83.35	-23	6,407	-0.36%
2018/07/10	0	0.00	1	82.65	82.45	-1	6,163	-0.02%
2018/07/09	0	82.30	10	81.76	82.25	-10	6,131	-0.16%
2018/07/06	14	80.47	0	0.00	80.95	14	6,040	0.23%
2018/07/05	8	80.86	0	0.00	80.75	8	5,994	0.13%
2018/07/04	0	0.00	3	81.50	81.40	-3	6,006	-0.05%
2018/06/29	0	0.00	1	81.50	81.45	-1	6,045	-0.02%
2018/06/28	7	79.98	0	0.00	80.05	7	5,950	0.12%
2018/06/27	12	80.55	0	0.00	80.40	12	5,831	0.21%
2018/06/26	26	80.24	0	0.00	80.70	26	5,761	0.45%
2018/06/25	8	80.89	0	0.00	80.90	8	5,556	0.14%
2018/06/22	4	80.76	0	0.00	81.15	4	5,478	0.07%
2018/06/21	2	81.35	1	81.45	81.25	1	5,442	0.02%
2018/06/20	9	80.88	0	0.00	81.50	9	5,540	0.16%
2018/06/19	1	80.85	0	0.00	80.60	1	5,466	0.02%
2018/06/13	1	82.70	0	0.00	83.00	1	5,422	0.02%
2018/06/08	0	82.65	0	0.00	82.55	0	5,459	0.00%
2018/06/07	1	83.20	0	0.00	83.45	1	5,565	0.02%
2018/06/06	0	0.00	3	83.18	83.30	-3	5,598	-0.05%
2018/06/04	0	0.00	10	82.46	82.60	-10	5,547	-0.18%
2018/06/01	0	0.00	1	81.10	81.35	-1	5,472	-0.02%
2018/05/30	2	80.45	0	0.00	80.40	2	5,568	0.04%
2018/05/29	2	81.83	1.3	81.90	81.85	0.7	5,569	0.01%
2018/05/25	0	0.00	1	81.80	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	1	81.50	81.55	-1	5,699	-0.02%
2018/05/23	0	0.00	5	81.70	81.35	-5	5,743	-0.09%
2018/05/22	1	81.80	0	0.00	81.75	1	5,770	0.02%
2018/05/16	0	0.00	2	81.73	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	18	81.97	81.65	-18	6,311	-0.29%
2018/05/14	0	0.00	19	82.22	82.50	-19	6,727	-0.28%
2018/05/11	0	0.00	18	81.49	81.60	-18	6,558	-0.27%
2018/05/10	0	0.00	7	80.53	80.65	-7	6,315	-0.11%
2018/05/09	0	0.00	10	80.45	80.45	-10	6,264	-0.16%
2018/05/08	0.1	80.15	0	0.00	80.00	0.1	6,278	0.00%
2018/05/07	1	78.95	3	79.50	79.50	-2	6,271	-0.03%
2018/05/04	0.1	79.10	0.1	79.10	78.95	0	6,314	0.00%
2018/05/03	3	78.60	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.75	0	0.00	79.40	1	6,320	0.02%
2018/04/30	7	79.74	0	0.00	80.00	7	6,313	0.11%
2018/04/27	8	79.47	1	79.05	79.20	7	6,300	0.11%
2018/04/26	12	79.16	2	79.05	79.05	10	6,167	0.16%
2018/04/25	13	79.04	1	79.00	79.30	12	5,981	0.20%
2018/04/24	37	79.38	1	79.60	79.55	36	5,821	0.62%
2018/04/23	9	80.20	0	0.00	79.95	9	5,635	0.16%
2018/04/20	7	80.70	0	0.00	80.75	7	5,524	0.13%
2018/04/18	0	0.00	1	81.45	81.60	-1	5,395	-0.02%
2018/04/17	1	81.35	0	0.00	81.40	1	5,375	0.02%
2018/04/16	1	82.15	0	0.00	82.30	1	5,399	0.02%
2018/04/13	0	82.70	0	0.00	82.50	0	5,430	0.00%
2018/04/12	2	82.45	0	0.00	82.50	2	5,467	0.04%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	1	82.15	0	0.00	82.50	1	5,584	0.02%
2018/04/09	0	0.00	4	82.03	82.20	-4	5,639	-0.07%
2018/04/03	1	81.30	0.1	82.00	81.50	0.9	5,642	0.02%
2018/03/31	2	82.75	0	0.00	82.95	2	5,607	0.04%
2018/03/30	2	82.90	1	82.80	82.85	1	5,652	0.02%
2018/03/26	1	81.85	1.2	82.13	82.20	-0.2	5,484	0.00%
2018/03/21	0	0.00	2	83.93	83.85	-2	5,430	-0.04%
2018/03/19	0	0.00	4	83.94	83.85	-4	5,405	-0.07%
2018/03/15	0	84.30	1	83.90	84.25	-1	5,373	-0.02%
2018/03/14	0	0.00	3	84.30	84.30	-3	5,360	-0.06%
2018/03/12	0	0.00	17	84.01	84.15	-17	5,367	-0.32%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	4	81.90	82.15	-4	5,449	-0.07%
2018/03/05	0	0.00	1	80.75	80.75	-1	5,491	-0.02%
2018/03/02	7	80.91	0	0.00	81.15	7	5,452	0.13%
2018/03/01	1	81.35	2	81.40	81.75	-1	5,382	-0.02%
2018/02/27	0	0.00	4	83.10	82.35	-4	5,345	-0.07%
2018/02/26	0	0.00	1	82.60	82.40	-1	5,235	-0.02%
2018/02/22	4.1	80.95	0	0.00	81.00	4.1	5,225	0.08%
2018/02/21	0	0.00	3	81.43	81.50	-3	5,238	-0.06%
2018/02/12	1	79.55	1.1	79.68	79.70	-0.1	5,082	0.00%
2018/02/09	14	78.34	2	79.15	79.05	12	5,062	0.24%
2018/02/08	1	80.60	0	0.00	80.60	1	4,828	0.02%
2018/02/07	9	81.08	10	81.27	80.65	-1	4,854	-0.02%
2018/02/06	37	79.55	3	79.28	79.65	34	4,702	0.72%
2018/02/02	0	0.00	1	85.00	84.90	-1	4,080	-0.02%
2018/01/31	0	0.00	1	84.15	84.65	-1	4,014	-0.02%
2018/01/30	8	85.05	5	84.68	84.55	3	3,980	0.08%
2018/01/29	3	85.60	0	0.00	85.55	3	3,924	0.08%
2018/01/26	5	87.28	0	0.00	87.50	5	3,841	0.13%
2018/01/25	1	87.70	2	87.35	87.45	-1	3,739	-0.03%
2018/01/24	1	87.74	0.1	87.25	87.20	0.9	3,678	0.03%
2018/01/22	2	87.80	0	0.00	87.95	2	3,588	0.06%
2018/01/18	0	86.30	0	0.00	86.30	0	3,516	0.00%
2018/01/17	0	0.00	3	85.07	85.15	-3	3,441	-0.09%
2018/01/16	1	84.95	0	0.00	85.00	1	3,364	0.03%
2018/01/15	0	0.00	1.7	84.61	84.65	-1.7	3,328	-0.05%
2018/01/12	0.1	84.15	0	0.00	84.10	0.1	3,310	0.00%
2018/01/10	0	0.00	3	83.70	83.75	-3	3,334	-0.09%
2018/01/08	0	0.00	2	83.95	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	14	83.51	83.75	-14	3,272	-0.43%
2018/01/04	0	0.00	2	83.40	83.50	-2	3,291	-0.06%
2018/01/03	1	83.40	5	83.23	83.35	-4	3,464	-0.12%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%