元大台灣50 (0050)-富邦-中壢券商分點個股進出

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
3673人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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	15.4	153.89	2	153.68	153.50	13.4	12,372	0.11%
2024/04/24	5.2	155.93	15.4	155.94	156.35	-10.2	12,412	-0.08%
2024/04/23	3	151.76	3.2	152.17	151.90	-0.3	12,890	0.00%
2024/04/22	11.6	150.74	4	151.11	150.45	7.6	13,165	0.06%
2024/04/19	74.2	151.47	18.6	151.43	150.90	55.6	13,214	0.42%
2024/04/18	7.4	157.34	2.2	157.52	158.95	5.2	12,816	0.04%
2024/04/17	9	156.96	4.9	156.78	157.40	4.1	12,800	0.03%
2024/04/16	35.5	155.98	20.4	155.98	155.65	15.1	12,784	0.12%
2024/04/15	10.6	160.09	19.3	160.05	160.00	-8.7	12,601	-0.07%
2024/04/12	3.2	162.39	2.1	162.26	162.10	1.1	12,626	0.01%
2024/04/11	4.7	162.00	10.5	162.01	162.50	-5.8	12,596	-0.05%
2024/04/10	3.1	163.13	1.1	163.21	163.00	2	12,600	0.02%
2024/04/09	7.2	161.85	19.7	162.13	163.25	-12.4	12,737	-0.10%
2024/04/08	3.9	159.35	7.9	159.37	159.45	-4	12,701	-0.03%
2024/04/03	5.7	158.34	1.7	158.77	158.55	4	12,825	0.03%
2024/04/02	4.3	159.33	22.1	159.11	159.65	-17.9	12,995	-0.14%
2024/04/01	14	157.53	6.1	157.92	157.40	7.9	13,372	0.06%
2024/03/29	4.3	157.99	4.5	157.74	157.90	-0.1	13,564	0.00%
2024/03/28	7.3	156.80	1.2	156.57	156.90	6.2	13,567	0.05%
2024/03/27	4.1	157.13	31.3	157.39	157.65	-27.2	13,618	-0.20%
2024/03/26	0.8	157.56	33.3	157.36	157.60	-32.5	13,634	-0.24%
2024/03/25	37.4	157.71	21.3	157.52	157.50	16.1	13,636	0.12%
2024/03/22	2	156.99	7.4	157.18	157.20	-5.4	13,586	-0.04%
2024/03/21	3.4	157.29	139.8	156.20	157.40	-136.4	13,584	-1.00%	大賣/鉅額交易
2024/03/20	2.9	154.21	10.4	154.12	153.20	-7.5	13,558	-0.05%
2024/03/19	10.7	153.93	5.3	153.96	154.05	5.5	13,924	0.04%
2024/03/18	2.3	153.49	7	153.73	154.40	-4.7	13,830	-0.03%
2024/03/15	5.6	153.96	1.2	154.48	153.00	4.3	13,623	0.03%
2024/03/14	2.6	154.73	19.7	155.19	155.10	-17.1	13,532	-0.13%
2024/03/13	0.6	155.20	8.8	155.53	155.25	-8.2	13,611	-0.06%
2024/03/12	5.3	153.81	29.3	153.93	154.50	-24.1	13,443	-0.18%
2024/03/11	23.2	153.06	10.4	153.18	152.90	12.8	13,318	0.10%
2024/03/08	11.4	155.26	65	154.89	154.45	-53.6	13,181	-0.41%
2024/03/07	6.8	151.68	31.6	151.82	152.30	-24.8	12,772	-0.19%
2024/03/06	8.1	147.24	13.7	148.23	148.85	-5.7	12,366	-0.05%
2024/03/05	16.1	148.25	20.9	148.14	148.15	-4.8	12,273	-0.04%
2024/03/04	2.2	146.13	35.3	146.37	146.95	-33.1	12,111	-0.27%
2024/03/01	7.4	143.36	2.3	143.69	142.80	5.2	11,865	0.04%
2024/02/29	5.8	143.17	4.4	143.86	143.30	1.5	11,877	0.01%
2024/02/27	3.3	143.83	9.2	143.81	143.35	-5.9	11,985	-0.05%
2024/02/26	6.3	143.77	52.1	143.90	143.95	-45.9	11,990	-0.38%
2024/02/23	4.6	143.82	30.2	143.85	143.75	-25.6	11,929	-0.21%
2024/02/22	1.9	142.43	25	142.54	142.80	-23.1	12,083	-0.19%
2024/02/21	7.8	141.42	15.7	141.28	141.20	-7.9	12,022	-0.07%
2024/02/20	0.4	141.42	12.4	141.76	141.65	-12	12,301	-0.10%
2024/02/19	9.4	140.86	8.1	140.88	141.10	1.3	12,385	0.01%
2024/02/16	3.8	141.60	10.2	141.54	141.30	-6.4	12,615	-0.05%
2024/02/15	18.4	142.12	71.1	142.11	142.35	-52.7	12,656	-0.42%
2024/02/05	0.4	135.87	21.4	135.98	135.95	-21	12,384	-0.17%
2024/02/02	2	134.75	4.4	134.94	135.10	-2.3	12,168	-0.02%
2024/02/01	6.1	133.98	1.2	134.00	134.35	4.9	12,124	0.04%
2024/01/31	13.7	134.59	1.8	134.82	134.35	11.9	12,169	0.10%
2024/01/30	7.1	136.46	38.8	136.38	136.15	-31.7	12,165	-0.26%
2024/01/29	1.1	136.44	25	136.37	136.50	-23.9	12,271	-0.19%
2024/01/26	0.1	135.62	9.9	135.73	135.65	-9.8	11,972	-0.08%
2024/01/25	0.6	135.53	42.8	135.43	135.65	-42.2	11,872	-0.36%
2024/01/24	0	134.10	67.4	134.13	134.00	-67.4	11,511	-0.59%
2024/01/23	3.5	133.80	100.1	133.99	134.05	-96.5	11,454	-0.84%
2024/01/22	3.8	133.93	28	134.05	133.80	-24.2	11,491	-0.21%
2024/01/19	31	132.30	40.1	132.04	132.90	-9	11,344	-0.08%
2024/01/18	9.3	128.11	3.8	128.28	128.30	5.5	11,276	0.05%
2024/01/17	84.8	127.87	3.1	128.00	127.45	81.7	11,225	0.73%
2024/01/16	95	131.54	7.6	131.53	131.65	87.4	10,739	0.81%
2024/01/15	11.2	133.09	2.1	133.13	133.00	9.1	10,507	0.09%
2024/01/12	34.6	132.17	1.1	132.28	132.65	33.5	10,378	0.32%
2024/01/11	35.4	132.53	1.3	133.03	132.85	34.1	10,400	0.33%
2024/01/10	65.6	132.10	0.3	132.60	132.30	65.3	10,466	0.62%
2024/01/09	4	133.27	2.9	133.33	133.00	1.2	10,467	0.01%
2024/01/08	1.6	133.32	17.5	133.17	132.75	-15.9	10,501	-0.15%
2024/01/05	7.8	132.59	18.4	132.62	132.15	-10.6	10,451	-0.10%
2024/01/04	8.3	132.55	18.9	132.60	132.50	-10.6	10,623	-0.10%
2024/01/03	26.9	132.76	8	133.09	132.55	18.9	10,771	0.18%
2024/01/02	14.9	134.86	18.8	135.19	134.90	-3.9	10,627	-0.04%
2023/12/29	6	135.90	12.1	135.73	135.45	-6	10,597	-0.06%
2023/12/28	2.3	135.81	10.7	135.86	135.75	-8.3	10,564	-0.08%
2023/12/27	6.2	135.27	34	135.19	135.75	-27.8	10,401	-0.27%
2023/12/26	7.3	134.05	24.1	134.26	134.25	-16.8	10,010	-0.17%
2023/12/25	2.2	133.62	7.4	133.49	133.50	-5.2	9,822	-0.05%
2023/12/22	0.2	132.78	2	132.80	132.95	-1.8	9,796	-0.02%
2023/12/21	5.7	132.20	11.4	132.47	132.60	-5.8	9,860	-0.06%
2023/12/20	0.5	133.54	3.4	133.71	133.75	-2.9	9,837	-0.03%
2023/12/19	14.7	133.39	4.5	133.13	133.40	10.2	9,885	0.10%
2023/12/18	2.2	133.04	53.1	133.24	133.90	-50.9	10,144	-0.50%
2023/12/15	58.9	133.81	23.2	133.91	133.70	35.7	10,132	0.35%
2023/12/14	22.7	133.00	37.2	133.02	133.15	-14.5	9,893	-0.15%
2023/12/13	10.2	131.64	23.6	131.54	131.55	-13.4	9,477	-0.14%
2023/12/12	17.9	131.83	5	131.76	131.50	12.9	9,524	0.14%
2023/12/11	2.7	131.06	1.2	131.27	131.20	1.5	9,552	0.02%
2023/12/08	3.4	131.39	27.9	131.00	131.05	-24.6	9,554	-0.26%
2023/12/07	1.2	130.37	51.4	130.12	130.00	-50.2	9,380	-0.53%
2023/12/06	11.2	130.84	5.8	131.05	130.80	5.4	9,471	0.06%
2023/12/05	4.3	130.25	2.8	130.21	130.35	1.5	9,445	0.02%
2023/12/04	0.4	131.32	2.2	131.55	131.30	-1.8	9,459	-0.02%
2023/12/01	20.6	131.08	14.2	131.00	131.80	6.4	9,507	0.07%
2023/11/30	50.1	131.35	1.8	131.24	131.35	48.3	9,479	0.51%
2023/11/29	14.2	131.18	8.3	131.61	131.15	6	9,354	0.06%
2023/11/28	6.1	131.38	11	131.41	131.25	-5	9,295	-0.05%
2023/11/27	4.9	130.64	15.6	130.54	130.35	-10.7	9,208	-0.12%
2023/11/24	0.7	131.23	3.9	131.34	131.20	-3.2	9,147	-0.04%
2023/11/22	7.1	131.45	23	131.48	131.35	-15.9	9,002	-0.18%
2023/11/21	1.1	132.55	48	132.34	132.55	-46.9	9,018	-0.52%
2023/11/20	4.7	130.78	14.8	130.80	130.95	-10.1	8,657	-0.12%
2023/11/17	0	131.25	64.7	131.34	131.00	-64.6	8,625	-0.75%
2023/11/16	0.5	130.52	42.6	130.87	130.60	-42.1	8,234	-0.51%
2023/11/15	0.3	130.56	105.7	130.78	130.55	-105.4	8,096	-1.30%	大賣/鉅額交易
2023/11/14	0	0.00	113.7	129.19	129.00	-113.7	7,843	-1.45%	大賣/鉅額交易
2023/11/13	9.1	129.00	96.3	128.97	128.70	-87.2	7,669	-1.14%
2023/11/10	2.9	126.72	10.2	126.60	126.75	-7.3	7,548	-0.10%
2023/11/09	2.2	127.25	11	127.18	127.25	-8.8	7,601	-0.12%
2023/11/08	2.5	127.09	52.1	127.14	127.20	-49.6	7,872	-0.63%
2023/11/07	0.2	126.39	27	126.50	126.50	-26.7	7,816	-0.34%
2023/11/06	0	0.00	49.4	126.90	126.55	-49.4	7,888	-0.63%
2023/11/03	0	125.10	9.4	125.25	125.45	-9.4	7,684	-0.12%
2023/11/02	16.3	123.51	8.8	123.70	124.50	7.5	7,713	0.10%
2023/11/01	7.2	121.69	0.6	121.96	121.75	6.6	7,626	0.09%
2023/10/31	32.1	121.47	0.8	121.83	121.15	31.3	7,666	0.41%
2023/10/30	11.3	122.02	1.3	122.47	122.00	10.1	7,686	0.13%
2023/10/27	6.1	122.37	1.9	122.43	122.30	4.2	7,608	0.06%
2023/10/26	43.4	121.83	1.7	121.84	121.75	41.6	7,661	0.54%
2023/10/25	13.3	124.35	1.8	124.37	124.20	11.5	7,340	0.16%
2023/10/24	26.6	123.24	4.7	123.41	123.95	21.8	7,340	0.30%
2023/10/23	13.8	123.80	2.7	124.04	123.85	11.1	7,293	0.15%
2023/10/20	3.9	124.38	2.7	124.92	125.40	1.2	7,276	0.02%
2023/10/19	6.4	124.75	2.3	125.08	124.85	4.1	7,364	0.06%
2023/10/18	8.5	125.28	6.1	125.38	124.80	2.4	7,447	0.03%
2023/10/17	4.4	126.55	1.6	126.59	126.55	2.8	7,349	0.04%
2023/10/16	6.5	125.99	6.1	126.10	126.25	0.4	7,474	0.01%
2023/10/13	2.6	126.89	9.2	127.05	126.95	-6.6	7,526	-0.09%
2023/10/12	3	127.15	48.5	126.90	127.30	-45.5	7,674	-0.59%
2023/10/11	0.3	126.08	31.1	126.16	126.25	-30.8	7,681	-0.40%
2023/10/06	2.4	124.11	2.8	124.15	124.10	-0.4	7,718	0.00%
2023/10/05	2.9	123.19	16.1	123.50	123.65	-13.3	7,694	-0.17%
2023/10/04	30.2	121.69	3.1	121.82	121.90	27.1	7,701	0.35%
2023/10/03	3.2	123.93	3.1	123.90	123.50	0.2	7,645	0.00%
2023/10/02	1.6	124.36	9	124.28	124.25	-7.4	7,694	-0.10%
2023/09/28	3.8	122.41	11.1	122.28	122.65	-7.3	7,859	-0.09%
2023/09/27	10.2	122.01	2.8	122.00	122.15	7.5	7,849	0.10%
2023/09/26	20	122.28	0	0.00	122.10	20	7,835	0.25%
2023/09/25	7	123.39	2.2	123.54	123.55	4.8	7,778	0.06%
2023/09/22	22.1	122.33	8.2	122.65	122.65	13.9	7,829	0.18%
2023/09/21	75.2	122.98	8.7	122.75	122.75	66.5	7,765	0.86%
2023/09/20	12.8	124.84	0.1	124.92	124.75	12.7	7,507	0.17%
2023/09/19	4.1	125.70	0.3	125.88	125.45	3.8	7,518	0.05%
2023/09/18	8.3	126.31	6.3	126.45	126.00	2	7,574	0.03%
2023/09/15	5.7	127.11	17.9	127.14	127.35	-12.2	7,899	-0.15%
2023/09/14	3.2	126.48	11.1	126.52	126.95	-7.9	7,912	-0.10%
2023/09/13	3.3	125.37	1.3	125.43	125.20	1.9	7,892	0.02%
2023/09/12	6.3	124.91	1.3	124.79	125.05	5	7,959	0.06%
2023/09/11	20.7	123.61	1	124.35	123.80	19.7	8,099	0.24%
2023/09/08	7.1	124.26	6.4	124.42	124.30	0.6	8,073	0.01%
2023/09/07	20.3	125.08	0.1	125.30	124.85	20.2	8,371	0.24%
2023/09/06	3.6	126.18	12.8	126.53	126.00	-9.2	8,506	-0.11%
2023/09/05	1.3	126.42	2	126.28	126.45	-0.7	8,477	-0.01%
2023/09/04	2.1	125.80	6.9	126.68	126.75	-4.8	8,502	-0.06%
2023/09/01	3	125.74	2.6	125.94	125.90	0.4	8,646	0.01%
2023/08/31	6	125.94	0	0.00	125.70	6	8,705	0.07%
2023/08/30	0.5	126.61	9.9	126.78	126.60	-9.5	8,738	-0.11%
2023/08/29	2.2	125.17	4.6	125.78	126.05	-2.4	8,774	-0.03%
2023/08/28	2.3	125.47	1.1	125.35	125.35	1.3	8,731	0.01%
2023/08/25	10.5	124.97	2	124.85	124.55	8.5	8,806	0.10%
2023/08/24	5.1	126.72	15.8	126.77	127.00	-10.7	8,890	-0.12%
2023/08/23	3.6	124.91	5.4	124.33	124.85	-1.8	9,020	-0.02%
2023/08/22	4.5	124.01	6.5	123.97	124.00	-2	9,303	-0.02%
2023/08/21	31.6	123.41	0.7	123.77	123.00	30.9	9,433	0.33%
2023/08/18	19.2	123.94	0.2	124.65	123.85	19	9,447	0.20%
2023/08/17	26.8	123.76	0.3	124.28	124.60	26.5	9,525	0.28%
2023/08/16	40.9	123.82	6.8	123.85	124.05	34.1	9,664	0.35%
2023/08/15	10.2	124.86	3.1	124.98	124.70	7.1	9,931	0.07%
2023/08/14	86.7	124.81	1.8	124.47	124.50	84.9	10,173	0.83%
2023/08/11	63.5	126.50	0.4	127.08	126.30	63.1	10,232	0.62%
2023/08/10	58	126.64	2.5	126.71	126.40	55.5	10,235	0.54%
2023/08/09	2.2	127.19	5.2	127.18	127.20	-3	10,122	-0.03%
2023/08/08	28.7	126.98	0	0.00	127.00	28.7	10,124	0.28%
2023/08/07	4.2	128.44	5.1	128.15	128.50	-0.9	10,010	-0.01%
2023/08/04	15.7	127.22	0	0.00	127.25	15.7	10,002	0.16%
2023/08/02	19	127.94	3.1	128.16	127.85	15.9	9,967	0.16%
2023/08/01	1.5	129.41	7.3	129.37	129.45	-5.8	9,867	-0.06%
2023/07/31	11	129.04	7.1	129.33	128.80	3.9	9,830	0.04%
2023/07/28	17.7	129.37	1.1	129.47	129.50	16.6	9,771	0.17%
2023/07/27	0.2	129.30	0.4	129.27	129.50	-0.1	9,795	0.00%
2023/07/26	3.7	128.87	5.9	128.92	128.50	-2.2	9,814	-0.02%
2023/07/25	8	128.45	7.1	128.92	128.85	1	9,835	0.01%
2023/07/24	9	127.10	3.7	127.25	127.25	5.3	9,877	0.05%
2023/07/21	40.6	126.99	1	127.00	127.20	39.6	9,930	0.40%
2023/07/20	5.2	129.42	3.4	129.56	129.35	1.8	10,026	0.02%
2023/07/19	13.9	129.49	29.8	129.44	128.75	-16	10,073	-0.16%
2023/07/18	23.4	130.05	32	130.51	129.85	-8.6	9,915	-0.09%
2023/07/17	3.9	131.95	8.4	131.96	132.00	-4.5	9,841	-0.05%
2023/07/14	0.1	132.17	18.6	131.97	132.25	-18.5	9,716	-0.19%
2023/07/13	7.4	131.54	19.2	131.58	130.90	-11.8	9,551	-0.12%
2023/07/12	0	129.30	5.1	129.33	129.45	-5.1	9,385	-0.05%
2023/07/11	1.4	128.98	4.4	128.76	129.20	-3	9,379	-0.03%
2023/07/10	23.3	127.64	0.1	127.80	127.45	23.2	9,413	0.25%
2023/07/07	20.2	127.54	1.2	127.28	127.70	19	9,330	0.20%
2023/07/06	31.6	128.46	2	128.48	127.90	29.6	9,296	0.32%
2023/07/05	14.7	130.53	3.1	131.08	130.80	11.6	9,086	0.13%
2023/07/04	5.4	130.93	6.5	130.87	131.00	-1.1	9,075	-0.01%
2023/07/03	5.5	130.50	11	130.52	130.70	-5.5	9,106	-0.06%
2023/06/30	36	128.50	8.4	128.51	129.10	27.6	9,245	0.30%
2023/06/29	9.5	130.03	13	129.76	129.05	-3.5	9,318	-0.04%
2023/06/28	7.3	129.08	3.8	129.21	129.10	3.4	9,274	0.04%
2023/06/27	7.3	128.91	20.1	128.93	128.90	-12.8	9,342	-0.14%
2023/06/26	4.5	129.78	8.5	129.62	129.75	-4	9,410	-0.04%
2023/06/21	7.2	130.60	5.2	130.39	130.55	2	9,511	0.02%
2023/06/20	2.6	130.67	14.2	130.63	130.55	-11.5	9,327	-0.12%
2023/06/19	0.8	131.07	3.5	131.28	131.25	-2.7	9,455	-0.03%
2023/06/16	4.1	131.40	2.9	131.31	131.55	1.3	9,416	0.01%
2023/06/15	3.3	131.69	10.6	131.79	131.90	-7.3	9,414	-0.08%
2023/06/14	8.6	131.32	4.2	131.49	131.50	4.4	9,411	0.05%
2023/06/13	2.1	130.72	38	131.33	131.55	-35.9	9,559	-0.38%
2023/06/12	2.3	129.04	12.7	129.04	129.00	-10.4	9,371	-0.11%
2023/06/09	1.3	127.96	12.3	128.01	127.80	-10.9	9,326	-0.12%
2023/06/08	1.9	127.44	6.6	127.74	126.85	-4.8	9,545	-0.05%
2023/06/07	5.2	127.69	13.9	127.82	128.10	-8.7	9,679	-0.09%
2023/06/06	2.5	126.88	6.7	126.94	126.70	-4.1	9,532	-0.04%
2023/06/05	3.3	126.55	5.2	126.61	126.35	-1.9	9,525	-0.02%
2023/06/02	5.4	126.50	10.3	126.56	126.75	-5	9,543	-0.05%
2023/06/01	1.9	125.09	8.3	125.14	125.15	-6.4	9,567	-0.07%
2023/05/31	2.4	125.66	14.8	125.70	126.15	-12.3	9,554	-0.13%
2023/05/30	1.1	126.79	30.9	126.86	126.75	-29.8	9,464	-0.31%
2023/05/29	3.9	126.88	15.9	126.99	126.75	-12	9,386	-0.13%
2023/05/26	3.4	125.58	53.5	125.73	125.95	-50.1	9,236	-0.54%
2023/05/25	10	123.02	22.4	123.00	123.05	-12.3	8,943	-0.14%
2023/05/24	3.9	121.41	10.6	121.49	121.60	-6.7	8,934	-0.08%
2023/05/23	2.9	122.21	2.2	122.14	122.20	0.6	8,826	0.01%
2023/05/22	1.1	122.24	11.9	122.50	122.30	-10.9	8,718	-0.12%
2023/05/19	1.2	122.50	45.3	122.65	122.50	-44.1	8,549	-0.52%
2023/05/18	2.6	121.96	55	122.09	122.15	-52.4	8,164	-0.64%
2023/05/17	2.5	119.92	48	119.65	120.55	-45.5	8,002	-0.57%
2023/05/16	3.1	118.52	34.4	118.70	118.60	-31.3	7,695	-0.41%
2023/05/15	5.5	116.99	2.1	117.10	117.20	3.5	7,628	0.05%
2023/05/12	7	117.09	3	117.15	117.20	4	7,663	0.05%
2023/05/11	2	117.74	5	117.88	117.55	-3	7,680	-0.04%
2023/05/10	6.1	117.97	7.2	118.22	117.80	-1.1	7,768	-0.01%
2023/05/09	1.3	118.81	0.4	118.67	118.90	0.9	7,838	0.01%
2023/05/08	9.5	118.71	10.4	118.66	118.55	-0.9	7,983	-0.01%
2023/05/05	3.1	117.75	1.5	117.83	117.80	1.6	8,041	0.02%
2023/05/04	3.5	117.17	3	117.40	117.50	0.5	8,263	0.01%
2023/05/03	17.4	117.07	1	117.25	117.20	16.4	8,310	0.20%
2023/05/02	1.9	117.59	8.1	117.60	117.70	-6.2	8,600	-0.07%
2023/04/28	10.7	117.23	2.3	117.10	117.40	8.4	9,236	0.09%
2023/04/27	30.4	115.92	1	116.55	116.00	29.3	9,376	0.31%
2023/04/26	52.6	115.90	11.1	115.84	116.10	41.5	9,678	0.43%
2023/04/25	70.9	117.39	4.5	117.26	116.60	66.4	9,938	0.67%
2023/04/24	7.5	118.05	4.6	118.00	118.15	3	9,795	0.03%
2023/04/21	8	118.90	0	0.00	118.60	8	9,946	0.08%
2023/04/20	5.4	118.62	0	0.00	118.90	5.4	10,065	0.05%
2023/04/19	30.6	119.29	7	119.26	119.05	23.7	10,208	0.23%
2023/04/18	3.8	120.01	3.3	119.89	119.95	0.5	10,272	0.01%
2023/04/17	4.3	119.93	1	120.15	120.35	3.3	10,392	0.03%
2023/04/14	4.3	120.16	13.7	120.33	120.65	-9.4	10,526	-0.09%
2023/04/13	28.7	119.69	0	0.00	119.50	28.7	10,722	0.27%
2023/04/12	5.9	120.43	2	120.55	120.55	3.9	10,756	0.04%
2023/04/11	1.3	120.54	8.3	120.67	120.85	-7	10,939	-0.06%
2023/04/10	2.7	121.16	1.7	121.53	121.00	1	11,043	0.01%
2023/04/07	3	121.00	1.6	120.94	121.00	1.4	11,050	0.01%
2023/04/06	0.6	120.89	1.2	120.70	121.00	-0.6	11,043	-0.01%
2023/03/31	2.3	122.07	26.1	122.04	121.60	-23.8	11,018	-0.22%
2023/03/30	7	121.39	5.1	121.31	121.20	1.9	10,853	0.02%
2023/03/29	0.6	120.57	4.2	120.43	120.60	-3.6	10,861	-0.03%
2023/03/28	5	120.40	12	120.51	120.40	-7	11,017	-0.06%
2023/03/27	6.2	121.81	10.2	121.39	121.45	-4	10,957	-0.04%
2023/03/24	1.9	121.93	25.8	122.02	122.20	-23.9	10,978	-0.22%
2023/03/23	4.7	121.86	34.9	121.79	121.85	-30.1	10,884	-0.28%
2023/03/22	3.1	120.14	27.5	120.50	120.90	-24.3	10,757	-0.23%
2023/03/21	8.1	118.52	0.1	118.50	118.65	8	10,628	0.08%
2023/03/20	7	117.97	1.4	118.10	118.10	5.6	10,708	0.05%
2023/03/17	3.3	118.26	12.5	118.23	118.95	-9.2	10,693	-0.09%
2023/03/16	26.2	116.84	2.1	116.80	117.05	24.2	10,665	0.23%
2023/03/15	5.5	118.27	1	118.55	117.60	4.5	10,542	0.04%
2023/03/14	16.8	117.48	2.1	117.78	117.50	14.7	10,505	0.14%
2023/03/13	10.5	117.85	0.7	118.52	118.80	9.8	10,522	0.09%
2023/03/10	25.7	118.29	0.6	118.45	118.30	25.1	10,334	0.24%
2023/03/09	1	120.59	5.5	120.37	120.20	-4.5	10,527	-0.04%
2023/03/08	6.2	120.28	5	119.93	120.30	1.2	10,627	0.01%
2023/03/07	2.2	120.82	18.5	121.26	121.30	-16.2	10,702	-0.15%
2023/03/06	2.5	120.38	3.3	120.34	120.50	-0.8	10,828	-0.01%
2023/03/03	2.4	119.36	3.4	119.28	119.35	-1	10,939	-0.01%
2023/03/02	3.6	118.89	1	119.19	119.25	2.6	11,141	0.02%
2023/03/01	3.6	117.59	3.4	118.26	119.35	0.1	11,216	0.00%
2023/02/24	3.6	119.44	1.1	119.34	118.80	2.5	11,184	0.02%
2023/02/23	1.3	119.36	8.5	119.03	119.40	-7.3	11,237	-0.06%
2023/02/22	15.8	117.31	0.1	117.45	117.65	15.7	11,312	0.14%
2023/02/21	5.3	118.83	0.1	118.70	118.95	5.2	11,354	0.05%
2023/02/20	6	118.79	1	119.10	119.00	5	11,674	0.04%
2023/02/17	22	118.69	3	119.00	118.75	19	12,141	0.16%
2023/02/16	8.2	119.92	4.1	120.08	120.30	4.1	12,312	0.03%
2023/02/15	22	119.33	0	0.00	118.85	22	12,701	0.17%
2023/02/14	2.3	121.53	7.9	121.66	121.65	-5.6	12,742	-0.04%
2023/02/13	3.5	120.43	11.1	120.39	120.75	-7.6	12,930	-0.06%
2023/02/10	1.6	120.86	4.4	120.95	121.00	-2.8	13,040	-0.02%
2023/02/09	4.1	120.95	2.7	120.62	120.90	1.5	13,138	0.01%
2023/02/08	1.7	120.40	16.4	120.60	120.85	-14.7	13,164	-0.11%
2023/02/07	8.7	118.90	8.3	118.98	119.00	0.5	13,240	0.00%
2023/02/06	8.9	119.56	3.2	119.57	119.25	5.7	13,219	0.04%
2023/02/03	1.8	120.52	13.3	120.80	121.00	-11.5	13,134	-0.09%
2023/02/02	1.5	120.77	63.2	120.88	121.00	-61.6	13,144	-0.47%
2023/02/01	4.6	118.83	2.4	119.15	119.00	2.2	13,076	0.02%
2023/01/31	8	119.18	17.6	119.96	118.30	-9.6	13,101	-0.07%
2023/01/30	2.7	120.38	36.5	120.38	120.70	-33.8	12,923	-0.26%
2023/01/17	10.4	118.02	9	118.04	118.10	1.5	12,536	0.01%
2023/01/16	4.8	118.18	18.6	118.25	118.10	-13.9	12,585	-0.11%
2023/01/13	2.2	117.26	30.9	117.57	117.20	-28.7	12,328	-0.23%
2023/01/12	0.5	116.11	8.8	116.12	115.85	-8.3	12,170	-0.07%
2023/01/11	4.2	116.23	12.2	116.15	116.35	-8	12,263	-0.06%
2023/01/10	1.2	116.21	14.2	116.10	116.25	-13	12,110	-0.11%
2023/01/09	2.3	115.03	35.2	114.54	115.80	-32.9	12,237	-0.27%
2023/01/06	6.5	111.63	2.2	112.04	111.80	4.3	12,178	0.04%
2023/01/05	13.5	111.23	1.2	111.52	111.30	12.3	12,332	0.10%
2023/01/04	6.2	110.51	0	0.00	110.50	6.2	12,354	0.05%
2023/01/03	22.2	109.23	12.1	110.66	110.75	10.2	12,647	0.08%
2022/12/30	1.9	110.45	7.2	110.55	110.20	-5.3	12,544	-0.04%
2022/12/29	12.7	108.84	4	108.85	109.50	8.7	12,541	0.07%
2022/12/28	13.9	109.86	5	109.91	110.00	8.9	12,488	0.07%
2022/12/27	4.2	111.82	0.3	111.91	111.60	3.9	12,410	0.03%
2022/12/26	2.4	110.84	6	110.93	111.10	-3.6	12,525	-0.03%
2022/12/23	5.7	110.69	0	0.00	110.70	5.7	12,668	0.04%
2022/12/22	3.1	112.30	4.1	112.33	112.60	-1	12,741	-0.01%
2022/12/21	9.6	111.00	1.1	110.97	110.75	8.5	12,972	0.07%
2022/12/20	15	111.05	3	111.68	110.30	12	12,922	0.09%
2022/12/19	4.2	112.43	3	112.15	112.35	1.2	13,046	0.01%
2022/12/16	18.9	112.64	22.1	112.49	113.00	-3.2	13,186	-0.02%
2022/12/15	1.2	114.69	1.2	114.61	114.90	0	13,237	0.00%
2022/12/14	0.9	114.87	4.5	114.88	114.80	-3.6	13,289	-0.03%
2022/12/13	4.9	113.73	1.2	113.85	113.40	3.7	13,254	0.03%
2022/12/12	6.5	113.43	0.1	114.10	113.90	6.4	13,263	0.05%
2022/12/09	2.2	114.00	3.3	115.05	115.00	-1.1	13,340	-0.01%
2022/12/08	37.9	113.23	0.1	113.25	113.25	37.8	13,297	0.28%
2022/12/07	7.7	114.92	3	114.57	114.60	4.7	13,326	0.04%
2022/12/06	16.1	115.78	7	115.81	115.30	9.1	13,265	0.07%
2022/12/05	2.4	117.69	8.2	117.45	117.45	-5.7	13,225	-0.04%
2022/12/02	10.2	117.43	0.3	117.46	117.30	9.9	13,144	0.08%
2022/12/01	11.4	118.84	23.6	118.94	118.35	-12.2	13,277	-0.09%
2022/11/30	3.9	116.23	6.2	115.93	116.35	-2.2	12,974	-0.02%
2022/11/29	2.1	113.80	9.8	114.32	115.40	-7.7	12,967	-0.06%
2022/11/28	15.8	114.49	13	114.72	114.35	2.7	13,021	0.02%
2022/11/25	7.8	116.59	4.5	116.78	116.70	3.4	13,121	0.03%
2022/11/24	4.2	116.27	17.2	116.51	116.70	-13	12,972	-0.10%
2022/11/23	5.3	115.47	18.4	115.56	115.60	-13.1	12,920	-0.10%
2022/11/22	1.7	113.47	6.9	114.32	114.80	-5.2	13,049	-0.04%
2022/11/21	5.6	114.08	3.4	114.37	113.85	2.3	13,123	0.02%
2022/11/18	20.9	114.68	15.6	114.78	114.25	5.3	13,060	0.04%
2022/11/17	0.8	114.00	10.7	113.40	114.55	-9.9	13,000	-0.08%
2022/11/16	3.4	114.36	36.6	114.65	114.50	-33.2	12,949	-0.26%
2022/11/15	15.3	113.28	68.3	113.62	114.70	-53	12,689	-0.42%
2022/11/14	2	109.61	31.2	109.85	110.00	-29.2	12,193	-0.24%
2022/11/11	8.2	108.76	48.7	108.65	109.00	-40.6	11,979	-0.34%
2022/11/10	10.2	103.58	19	103.44	103.50	-8.8	11,638	-0.08%
2022/11/09	8.9	103.96	24.2	103.77	104.50	-15.3	11,557	-0.13%
2022/11/08	9.1	101.71	25.6	101.62	101.60	-16.5	11,401	-0.14%
2022/11/07	7.7	100.24	5.9	100.45	100.55	1.8	11,368	0.02%
2022/11/04	6.5	98.38	1	98.20	98.85	5.5	11,346	0.05%
2022/11/03	9.9	98.61	0	0.00	98.70	9.9	11,359	0.09%
2022/11/02	7.6	99.86	0.2	99.90	100.00	7.4	11,265	0.07%
2022/11/01	3.5	99.74	0.5	99.65	99.60	3	11,293	0.03%
2022/10/31	6.2	98.87	3.3	99.07	99.05	2.9	11,311	0.03%
2022/10/28	19	98.10	0	0.00	97.75	19	11,257	0.17%
2022/10/27	2	99.05	6	99.12	99.00	-4	11,196	-0.04%
2022/10/26	0.5	97.57	3	97.58	97.60	-2.5	11,358	-0.02%
2022/10/25	26.6	97.15	1.1	97.23	96.70	25.5	11,334	0.22%
2022/10/24	12.1	99.38	1	100.00	98.60	11.1	11,134	0.10%
2022/10/21	8.1	99.20	4	98.99	98.90	4.1	10,989	0.04%
2022/10/20	22.6	97.96	7.1	98.32	99.20	15.5	10,919	0.14%
2022/10/19	11.9	100.17	3.1	100.00	99.75	8.8	10,813	0.08%
2022/10/18	8.5	100.42	0.3	100.72	101.10	8.1	10,729	0.08%
2022/10/17	13	99.59	5	99.77	99.95	8	10,883	0.07%
2022/10/14	26.3	101.82	9.5	101.90	101.85	16.8	10,703	0.16%
2022/10/13	35	99.48	12.2	99.20	99.00	22.7	10,793	0.21%
2022/10/12	22.7	100.16	7.7	100.28	100.20	15.1	10,666	0.14%
2022/10/11	67.1	101.20	4.3	101.42	100.70	62.8	10,814	0.58%
2022/10/07	19.4	106.70	1	106.20	106.20	18.4	10,601	0.17%
2022/10/06	12.1	107.85	9.2	107.82	108.00	2.9	10,703	0.03%
2022/10/05	8	107.11	30.7	107.26	107.25	-22.7	10,975	-0.21%
2022/10/04	5.4	104.65	31.3	104.50	104.80	-25.9	10,983	-0.24%
2022/10/03	41.5	102.56	9	102.54	102.20	32.5	10,983	0.30%
2022/09/30	29.4	103.44	5.7	103.44	103.45	23.7	10,969	0.22%
2022/09/29	32.3	105.33	5.6	105.44	104.90	26.7	10,983	0.24%
2022/09/28	29	105.92	11.3	105.88	105.25	17.7	11,069	0.16%
2022/09/27	11	107.38	3	107.47	107.50	8	11,024	0.07%
2022/09/26	49.6	107.42	3.5	107.49	107.65	46.1	11,316	0.41%
2022/09/23	17	109.95	1	109.50	109.70	16	11,564	0.14%
2022/09/22	21.6	109.99	3.1	110.30	110.75	18.5	11,661	0.16%
2022/09/21	11.9	112.36	0.3	112.55	112.10	11.6	11,516	0.10%
2022/09/20	8.2	112.63	1.5	112.68	113.05	6.7	11,514	0.06%
2022/09/19	13.2	112.13	0	0.00	112.05	13.2	11,695	0.11%
2022/09/16	20.1	112.46	2	112.45	112.55	18.1	11,757	0.15%
2022/09/15	3.5	113.34	0	0.00	113.85	3.5	11,822	0.03%
2022/09/14	17.8	113.48	3.1	113.20	113.65	14.7	12,011	0.12%
2022/09/13	1.6	116.08	6.1	115.95	116.00	-4.5	11,937	-0.04%
2022/09/12	3.5	115.29	23	115.28	115.40	-19.5	12,037	-0.16%
2022/09/08	13.5	112.64	11.1	112.81	113.00	2.4	12,240	0.02%
2022/09/07	57.5	112.40	2	112.30	112.20	55.5	12,334	0.45%
2022/09/06	6.2	114.78	1.6	114.81	114.90	4.6	12,223	0.04%
2022/09/05	11.1	114.05	5.2	113.95	114.15	5.9	12,313	0.05%
2022/09/02	27.8	114.35	0	114.65	113.90	27.8	12,447	0.22%
2022/09/01	43.3	115.15	0	0.00	115.15	43.3	12,285	0.35%
2022/08/31	5.4	116.40	5.1	116.85	117.60	0.3	11,968	0.00%
2022/08/30	26.8	116.47	2	116.35	116.75	24.8	11,917	0.21%
2022/08/29	27.2	116.41	0	116.65	116.55	27.2	11,795	0.23%
2022/08/26	2.4	119.57	3	119.83	119.60	-0.6	11,600	0.00%
2022/08/25	6.8	119.05	2	119.00	119.00	4.7	11,508	0.04%
2022/08/24	16.4	117.82	1	118.00	117.90	15.4	11,533	0.13%
2022/08/23	15.3	118.52	4	118.61	118.20	11.3	11,533	0.10%
2022/08/22	12.6	119.97	0	0.00	119.80	12.6	11,603	0.11%
2022/08/19	14.4	121.16	2	121.25	121.55	12.4	11,663	0.11%
2022/08/18	2.6	121.19	2.5	121.31	121.35	0.1	11,693	0.00%
2022/08/17	2.6	122.17	3.7	122.13	122.15	-1.1	11,647	-0.01%
2022/08/16	12.1	121.97	15.3	122.15	122.10	-3.2	11,500	-0.03%
2022/08/15	25.5	121.81	13	121.74	121.90	12.5	11,381	0.11%
2022/08/12	12.5	120.62	12	120.78	120.80	0.5	11,283	0.00%
2022/08/11	1.6	120.03	11	119.91	120.05	-9.4	11,262	-0.08%
2022/08/10	8.9	117.88	4.3	117.86	117.90	4.6	11,189	0.04%
2022/08/09	11.5	118.43	3	118.53	119.15	8.5	11,138	0.08%
2022/08/08	5.4	119.10	6.4	119.06	119.25	-1	11,102	-0.01%
2022/08/05	13.1	118.69	40.6	118.65	119.50	-27.5	11,075	-0.25%
2022/08/04	4.1	115.91	10.3	116.26	116.55	-6.2	11,117	-0.06%
2022/08/03	4.2	115.95	4.1	116.00	116.25	0.1	11,137	0.00%
2022/08/02	24	115.53	11.1	115.37	115.55	12.9	11,237	0.11%
2022/08/01	13.6	117.53	1.2	117.52	117.65	12.4	11,155	0.11%
2022/07/29	0.5	118.03	4.7	118.29	118.00	-4.1	11,279	-0.04%
2022/07/28	4.2	117.18	18.7	117.40	116.90	-14.4	11,249	-0.13%
2022/07/27	4.8	115.63	9.4	116.06	116.70	-4.7	11,275	-0.04%
2022/07/26	11.8	115.90	11.8	116.17	115.65	0	11,248	0.00%
2022/07/25	1.4	116.74	49.8	116.42	116.70	-48.4	11,236	-0.43%
2022/07/22	8.2	116.65	6.1	116.66	116.80	2.1	11,253	0.02%
2022/07/21	6.3	115.41	24.7	115.91	116.35	-18.4	11,471	-0.16%
2022/07/20	9.4	115.76	8.3	115.41	115.05	1.2	11,480	0.01%
2022/07/19	7.6	114.19	2.5	114.20	114.30	5.1	11,735	0.04%
2022/07/18	23.4	114.52	35.6	114.60	114.20	-12.2	11,701	-0.10%
2022/07/15	12.3	115.31	11.9	115.01	115.50	0.4	11,398	0.00%
2022/07/14	9.3	113.47	6.4	113.50	114.00	3	11,202	0.03%
2022/07/13	24.7	113.09	15.6	113.21	113.45	9.1	11,107	0.08%
2022/07/12	32.4	109.70	3	110.32	109.55	29.4	10,992	0.27%
2022/07/11	13.1	112.76	1.2	112.28	112.25	11.9	11,151	0.11%
2022/07/08	31.8	113.02	20.4	113.27	113.25	11.4	11,108	0.10%
2022/07/07	10.6	110.66	19.5	111.44	112.10	-8.9	11,056	-0.08%
2022/07/06	28.6	109.44	3.2	109.00	108.85	25.4	11,069	0.23%
2022/07/05	21.7	110.36	3	111.87	111.00	18.7	11,088	0.17%
2022/07/04	46.8	110.92	5	110.43	110.45	41.8	10,967	0.38%
2022/07/01	80.1	112.66	8.9	112.64	111.55	71.2	10,771	0.66%
2022/06/30	39.3	116.35	8	116.21	115.80	31.3	10,386	0.30%
2022/06/29	17.8	118.87	3.5	118.96	118.80	14.3	10,175	0.14%
2022/06/28	8.7	119.72	0	0.00	119.80	8.7	10,130	0.09%
2022/06/27	3.7	121.06	9.4	120.95	120.95	-5.7	10,086	-0.06%
2022/06/24	2.9	118.35	52.7	118.81	118.15	-49.8	9,916	-0.50%
2022/06/23	19.9	117.96	8	118.01	117.90	11.9	9,910	0.12%
2022/06/22	33	120.48	2.4	121.04	119.50	30.6	9,711	0.32%
2022/06/21	2	121.59	4.3	121.94	122.20	-2.2	9,532	-0.02%
2022/06/20	38.4	120.11	6.2	120.16	119.75	32.3	9,595	0.34%
2022/06/17	35.1	120.83	0	0.00	120.85	35.1	9,520	0.37%
2022/06/16	64.7	123.04	24.2	124.44	122.50	40.5	9,321	0.43%
2022/06/15	5.7	122.83	1.6	123.07	122.75	4	9,320	0.04%
2022/06/14	21.1	122.49	0	0.00	123.35	21.1	9,405	0.22%
2022/06/13	40.6	123.81	0	0.00	123.55	40.6	9,524	0.43%
2022/06/10	12.2	126.75	1.1	126.95	127.10	11.1	9,634	0.12%
2022/06/09	0.5	128.45	0	0.00	128.40	0.5	9,706	0.00%
2022/06/08	3.2	128.80	10.3	128.67	128.80	-7	9,850	-0.07%
2022/06/07	13.7	127.29	0	0.00	127.40	13.7	10,025	0.14%
2022/06/06	0.3	128.41	0.1	127.95	128.70	0.2	10,292	0.00%
2022/06/02	7.6	127.97	3.8	128.00	127.80	3.8	10,921	0.03%
2022/06/01	6.5	129.47	0.8	129.61	129.15	5.7	11,714	0.05%
2022/05/31	0.4	128.68	10.6	128.35	129.80	-10.2	11,817	-0.09%
2022/05/30	1.2	127.82	22.4	127.60	128.55	-21.2	11,774	-0.18%
2022/05/27	2.1	125.61	57.1	125.22	125.50	-55	11,633	-0.47%
2022/05/26	34.4	123.19	2	123.95	122.90	32.4	11,576	0.28%
2022/05/25	0.1	124.10	14	124.51	124.45	-13.9	11,855	-0.12%
2022/05/24	5.4	124.07	0.9	123.60	123.50	4.5	12,301	0.04%
2022/05/23	2.5	125.01	4.3	125.36	124.90	-1.7	12,291	-0.01%
2022/05/20	0.1	124.82	11.1	124.59	124.65	-11	12,557	-0.09%
2022/05/19	45.4	123.26	0.1	123.31	123.30	45.3	12,570	0.36%
2022/05/18	7.4	125.52	4.1	125.62	125.70	3.3	12,514	0.03%
2022/05/17	8.3	123.84	6.2	123.93	124.35	2.1	12,491	0.02%
2022/05/16	4.2	123.27	5.2	123.28	123.00	-0.9	12,534	-0.01%
2022/05/13	11.9	121.97	2.5	122.16	122.35	9.4	12,561	0.08%
2022/05/12	19.3	122.13	3	122.47	121.25	16.3	12,641	0.13%
2022/05/11	9.5	123.86	3.4	124.09	124.20	6.1	12,516	0.05%
2022/05/10	20.4	122.83	14.3	123.31	124.00	6.1	12,482	0.05%
2022/05/09	36.8	124.90	1	124.55	124.55	35.8	12,386	0.29%
2022/05/06	29.7	126.21	0.1	126.40	126.65	29.6	12,357	0.24%
2022/05/05	1.4	129.05	1.1	129.06	129.25	0.3	12,475	0.00%
2022/05/04	4.8	127.79	0.1	128.20	127.80	4.8	12,667	0.04%
2022/05/03	13.9	127.93	1	127.60	127.80	12.9	12,902	0.10%
2022/04/29	5.8	128.68	12.2	129.18	128.75	-6.4	13,017	-0.05%
2022/04/28	19.7	126.61	1	126.00	127.10	18.7	13,316	0.14%
2022/04/27	42.6	126.50	10.1	126.57	126.55	32.5	13,394	0.24%
2022/04/26	26.8	129.26	6.3	129.48	129.25	20.5	13,160	0.16%
2022/04/25	90.7	129.12	15.6	129.11	129.25	75.1	13,244	0.57%
2022/04/22	30.3	131.07	5.3	131.72	131.60	25	12,823	0.20%
2022/04/21	0.7	133.07	1	133.00	132.75	-0.3	12,805	0.00%
2022/04/20	6.3	131.98	0.1	132.40	132.65	6.2	12,863	0.05%
2022/04/19	8.3	132.20	3.1	132.85	132.00	5.2	12,919	0.04%
2022/04/18	38.2	131.63	0	131.85	131.55	38.2	13,064	0.29%
2022/04/15	49.4	132.22	0.1	132.90	132.25	49.3	13,027	0.38%
2022/04/14	11.3	134.88	1	135.00	134.55	10.3	12,799	0.08%
2022/04/13	5.5	134.19	27.4	133.75	135.05	-21.9	12,860	-0.17%
2022/04/12	72.9	132.27	0.4	132.74	132.55	72.5	12,933	0.56%
2022/04/11	41.8	132.70	0.2	133.58	132.45	41.6	12,857	0.32%
2022/04/08	13.8	133.98	4.2	134.08	134.55	9.7	12,692	0.08%
2022/04/07	37.4	134.47	4.4	134.30	133.80	33	12,647	0.26%
2022/04/06	10.9	135.73	8	136.03	136.25	2.9	12,778	0.02%
2022/04/01	8.1	136.58	2.2	136.44	136.95	5.9	12,959	0.05%
2022/03/31	3.1	138.40	1.1	138.37	138.10	2	12,939	0.02%
2022/03/30	3	138.45	6.4	138.51	138.55	-3.4	13,089	-0.03%
2022/03/29	0.2	136.94	0.8	136.86	136.85	-0.6	13,185	0.00%
2022/03/28	17.5	135.93	0	136.14	136.70	17.5	13,145	0.13%
2022/03/25	1.1	138.19	7.6	138.13	138.20	-6.5	13,081	-0.05%
2022/03/24	3.2	137.53	30.6	137.60	138.00	-27.4	13,072	-0.21%
2022/03/23	10.4	138.09	25.2	138.02	138.10	-14.8	13,082	-0.11%
2022/03/22	4.6	136.73	1.2	136.71	136.80	3.5	13,004	0.03%
2022/03/21	5.2	137.34	13.2	137.19	137.00	-7.9	13,069	-0.06%
2022/03/18	5.7	136.01	5.5	136.00	136.10	0.2	13,019	0.00%
2022/03/17	23.8	135.85	18.7	135.73	136.40	5.2	12,884	0.04%
2022/03/16	25.9	131.56	5.4	132.30	132.20	20.5	12,706	0.16%
2022/03/15	47.5	131.75	1	132.50	131.65	46.5	12,465	0.37%
2022/03/14	6.9	134.54	5.1	134.43	134.40	1.8	12,255	0.01%
2022/03/11	20.5	134.66	11.1	134.60	134.40	9.4	12,162	0.08%
2022/03/10	29.5	136.13	17.3	135.81	136.35	12.2	12,050	0.10%
2022/03/09	57.3	132.66	5.6	132.99	132.50	51.7	11,890	0.43%
2022/03/08	91.6	131.81	7	131.76	131.15	84.6	11,690	0.72%
2022/03/07	118.9	134.36	6.2	134.46	134.00	112.7	11,064	1.02%	大買/鉅額交易
2022/03/04	28.5	138.47	0.1	138.95	138.45	28.4	10,368	0.27%
2022/03/03	9.9	139.96	0	0.00	139.95	9.9	10,345	0.10%
2022/03/02	11.9	139.66	0.6	139.78	139.65	11.3	10,465	0.11%
2022/03/01	8.1	140.01	7.7	140.27	140.45	0.4	10,405	0.00%
2022/02/25	45.4	138.50	76.1	138.50	138.50	-30.7	10,318	-0.30%
2022/02/24	92	139.64	5.3	139.39	138.80	86.7	10,017	0.87%
2022/02/23	8.6	141.93	1.7	142.05	142.25	6.9	9,590	0.07%
2022/02/22	64.4	141.41	1.3	141.00	141.85	63.1	9,615	0.66%
2022/02/21	14	143.33	0	0.00	143.80	14	9,402	0.15%
2022/02/18	3.8	143.70	2	143.75	144.10	1.8	9,666	0.02%
2022/02/17	4.8	144.34	15.2	144.42	144.50	-10.4	9,697	-0.11%
2022/02/16	2.1	144.33	2.2	144.02	144.40	-0.1	9,723	0.00%
2022/02/15	13.1	142.69	2	142.05	142.05	11.1	9,706	0.11%
2022/02/14	21.9	142.56	7	142.84	142.70	14.9	9,657	0.15%
2022/02/11	13.4	144.56	5.2	145.00	144.95	8.2	9,549	0.09%
2022/02/10	5.2	144.30	4.7	144.45	145.05	0.5	9,682	0.01%
2022/02/09	6.4	143.16	1.2	143.35	143.40	5.2	9,705	0.05%
2022/02/08	19.7	143.00	0	143.20	142.90	19.7	9,757	0.20%
2022/02/07	42.6	141.92	1.3	142.06	142.30	41.3	9,615	0.43%
2022/01/26	29.3	141.80	2.8	141.74	141.55	26.6	9,253	0.29%
2022/01/25	30.8	141.62	0	0.00	141.65	30.8	9,024	0.34%
2022/01/24	7	142.92	0.9	144.15	144.00	6.2	8,674	0.07%
2022/01/21	79.4	143.17	4	143.05	142.65	75.4	8,537	0.88%
2022/01/20	15.4	148.33	0.2	148.48	149.10	15.2	8,114	0.19%
2022/01/19	20.1	148.76	1	148.50	148.50	19.1	7,967	0.24%
2022/01/18	9.9	151.20	0	0.00	150.30	9.9	7,897	0.13%
2022/01/17	0.4	151.86	2.1	152.08	152.00	-1.7	7,780	-0.02%
2022/01/14	5.7	150.25	0.2	149.85	150.30	5.5	7,751	0.07%
2022/01/13	1.5	150.05	2.3	150.21	150.30	-0.8	7,800	-0.01%
2022/01/12	0	149.15	1.5	149.22	149.55	-1.5	7,918	-0.02%
2022/01/11	3.6	147.72	0.3	147.92	148.30	3.2	7,890	0.04%
2022/01/10	1.4	147.26	1.1	147.45	147.55	0.4	7,682	0.00%
2022/01/07	7.7	147.20	4.1	146.79	146.60	3.6	7,644	0.05%
2022/01/06	10	147.74	2.2	147.80	147.90	7.8	7,582	0.10%
2022/01/05	3.1	149.64	4.6	149.74	149.30	-1.5	7,528	-0.02%
2022/01/04	1.5	148.85	6.1	149.26	149.60	-4.6	7,522	-0.06%
2022/01/03	2.9	146.48	3.4	146.45	146.40	-0.5	7,490	-0.01%
2021/12/30	1.4	145.65	1.5	145.79	145.50	-0.2	7,603	0.00%
2021/12/29	0.1	145.21	5.1	145.54	145.95	-5	7,866	-0.06%
2021/12/28	3.2	144.58	5.8	144.89	145.30	-2.6	7,940	-0.03%
2021/12/27	0.2	143.46	16.2	143.92	144.15	-16	7,953	-0.20%
2021/12/24	0	143.18	17.2	143.34	143.05	-17.2	8,296	-0.21%
2021/12/23	2.6	142.54	23.9	143.03	142.65	-21.2	8,364	-0.25%
2021/12/22	0.5	141.80	1.4	141.96	141.85	-0.8	8,627	-0.01%
2021/12/21	2	140.83	1	141.42	141.85	1	8,854	0.01%
2021/12/20	5.3	140.69	1.3	141.18	140.65	4	8,940	0.04%
2021/12/17	0	141.82	1.2	141.91	141.90	-1.1	8,971	-0.01%
2021/12/16	0.1	141.40	4.7	141.71	142.05	-4.6	8,985	-0.05%
2021/12/15	1.8	139.95	1	140.05	140.30	0.8	9,290	0.01%
2021/12/14	3.9	140.11	0.8	140.40	140.10	3.1	9,187	0.03%
2021/12/13	2.1	141.98	5.5	142.04	141.50	-3.3	9,242	-0.04%
2021/12/10	0.5	141.92	0	141.85	141.95	0.5	9,366	0.01%
2021/12/09	0.9	142.29	0.2	142.00	142.00	0.7	9,351	0.01%
2021/12/08	0.2	142.73	6.9	142.90	142.35	-6.7	9,329	-0.07%
2021/12/07	1.1	140.98	1.1	140.64	141.80	0	9,198	0.00%
2021/12/06	0.7	140.88	3.2	140.67	141.35	-2.5	9,199	-0.03%
2021/12/03	2.1	141.72	1.1	141.84	141.75	1	9,251	0.01%
2021/12/02	1.1	141.50	6.3	141.58	141.80	-5.2	9,307	-0.06%
2021/12/01	1.1	139.19	3.3	139.89	140.30	-2.2	9,390	-0.02%
2021/11/30	10	138.77	0	0.00	138.00	10	9,504	0.10%
2021/11/29	7.5	138.25	10.3	138.28	138.15	-2.8	9,449	-0.03%
2021/11/26	14.8	138.38	0	0.00	138.15	14.8	9,567	0.15%
2021/11/25	6.1	140.47	1	140.51	140.45	5.1	9,641	0.05%
2021/11/24	2.4	140.96	2	140.55	140.50	0.4	9,955	0.00%
2021/11/23	0.9	141.36	3.2	141.23	141.10	-2.3	10,179	-0.02%
2021/11/22	2.4	142.56	5.1	142.49	142.45	-2.7	10,223	-0.03%
2021/11/19	0.4	142.70	5.8	143.31	142.80	-5.5	10,275	-0.05%
2021/11/18	0	141.95	11.9	142.20	142.45	-11.8	10,259	-0.12%
2021/11/17	0	141.25	4.6	141.44	141.65	-4.6	10,259	-0.04%
2021/11/16	0	141.00	7.2	141.28	141.20	-7.2	10,182	-0.07%
2021/11/15	0	140.85	9.8	140.95	140.95	-9.8	10,524	-0.09%
2021/11/12	0.3	140.38	2.1	140.74	139.70	-1.8	10,774	-0.02%
2021/11/11	0.5	139.38	2.9	139.57	139.25	-2.4	10,895	-0.02%
2021/11/10	1.4	140.19	2.1	140.44	140.50	-0.8	11,000	-0.01%
2021/11/09	0.3	140.90	27.5	140.78	140.70	-27.2	11,029	-0.25%
2021/11/08	2.2	138.66	24.8	138.98	139.20	-22.6	10,862	-0.21%
2021/11/05	1	136.85	23.9	137.74	138.10	-22.9	10,800	-0.21%
2021/11/04	3.5	136.84	2.1	137.11	136.15	1.3	10,654	0.01%
2021/11/03	0.2	136.72	1.2	136.84	136.60	-1	10,696	-0.01%
2021/11/02	3.7	136.73	5.5	137.04	136.25	-1.8	10,722	-0.02%
2021/11/01	3.1	136.69	1	136.40	136.50	2.1	10,749	0.02%
2021/10/29	3	135.78	3	135.92	135.80	0	10,790	0.00%
2021/10/28	3.1	136.85	1	137.55	137.15	2.1	10,809	0.02%
2021/10/27	1	137.38	0.1	136.85	137.55	0.9	10,855	0.01%
2021/10/26	3	137.04	13.5	137.58	137.55	-10.4	10,796	-0.10%
2021/10/25	1.3	135.80	1.1	135.83	136.40	0.2	10,800	0.00%
2021/10/22	1.2	136.56	14.1	136.22	136.50	-12.9	11,178	-0.12%
2021/10/21	1.3	136.59	13	136.99	136.10	-11.7	11,263	-0.10%
2021/10/20	0.9	136.87	12.1	137.07	136.60	-11.2	11,238	-0.10%
2021/10/19	5.1	136.44	16.9	136.86	136.95	-11.8	11,047	-0.11%
2021/10/18	1	136.45	4	136.19	135.85	-3	11,008	-0.03%
2021/10/15	2	136.15	22.9	135.77	136.25	-20.9	11,132	-0.19%
2021/10/14	6.2	132.80	1	133.55	132.75	5.2	11,039	0.05%
2021/10/13	0.8	132.66	6	132.74	132.40	-5.2	11,159	-0.05%
2021/10/12	16.7	132.30	15	132.50	132.85	1.7	11,224	0.02%
2021/10/08	2.5	134.67	3	134.78	134.20	-0.5	11,241	0.00%
2021/10/07	9.3	135.00	5	134.98	135.35	4.3	11,270	0.04%
2021/10/06	44.2	132.63	3	132.70	133.00	41.2	11,272	0.37%
2021/10/05	47.5	131.74	7	131.24	132.95	40.5	11,131	0.36%
2021/10/04	54.3	133.34	2.3	133.07	133.15	51.9	10,793	0.48%
2021/10/01	38.4	134.25	4.1	134.35	133.95	34.3	10,472	0.33%
2021/09/30	16.8	135.87	9.2	136.11	137.05	7.6	10,130	0.07%
2021/09/29	59.1	136.10	1	136.00	136.00	58.1	9,960	0.58%
2021/09/28	5.2	138.65	1	138.62	139.00	4.2	9,592	0.04%
2021/09/27	1.1	139.69	2	139.76	140.00	-0.9	9,375	-0.01%
2021/09/24	2	139.50	6	139.25	139.65	-4	9,255	-0.04%
2021/09/23	6.8	138.00	0.1	138.45	138.00	6.7	9,309	0.07%
2021/09/22	27.6	136.94	1.4	137.34	137.20	26.2	9,363	0.28%
2021/09/17	0.2	140.07	1	140.88	140.50	-0.8	9,031	-0.01%
2021/09/16	5.2	140.34	6	140.05	140.10	-0.8	9,076	-0.01%
2021/09/15	7.2	140.94	3	140.82	140.75	4.2	9,046	0.05%
2021/09/14	0.4	142.04	2.8	141.89	141.60	-2.4	8,952	-0.03%
2021/09/13	1.3	141.48	4.1	141.41	141.45	-2.8	9,009	-0.03%
2021/09/10	0.7	141.91	4.4	141.66	141.95	-3.7	9,216	-0.04%
2021/09/09	0.1	139.87	5	140.18	140.30	-4.9	9,202	-0.05%
2021/09/08	8.2	140.64	36	140.30	140.65	-27.8	9,204	-0.30%
2021/09/07	6.1	141.59	4.5	142.37	141.90	1.6	9,208	0.02%
2021/09/06	4	142.56	6.5	142.68	142.55	-2.5	9,137	-0.03%
2021/09/03	0.2	141.32	14.1	141.56	141.90	-13.9	8,961	-0.15%
2021/09/02	2.2	140.56	5.1	140.68	139.90	-2.9	8,889	-0.03%
2021/09/01	3.2	140.79	29	140.96	141.00	-25.8	8,873	-0.29%
2021/08/31	11.5	139.21	48.8	139.29	140.35	-37.4	8,618	-0.43%
2021/08/30	21.1	139.05	24.3	138.95	139.50	-3.2	8,528	-0.04%
2021/08/27	1.2	138.00	28.1	138.07	138.15	-27	8,225	-0.33%
2021/08/26	0.2	137.00	6.3	136.84	137.00	-6.1	8,032	-0.08%
2021/08/25	2	135.40	12.6	135.87	136.05	-10.6	7,997	-0.13%
2021/08/24	1.1	134.80	1.2	135.24	134.75	-0.1	7,975	0.00%
2021/08/23	5.1	132.89	7.1	133.75	134.35	-2	8,065	-0.02%
2021/08/20	10.9	130.97	2.2	131.01	130.75	8.7	8,127	0.11%
2021/08/19	21.7	132.11	1.2	132.10	131.80	20.5	7,960	0.26%
2021/08/18	25.7	133.07	0	0.00	134.90	25.7	7,607	0.34%
2021/08/17	28.2	134.77	4.1	135.02	134.35	24.1	7,401	0.33%
2021/08/16	12.5	135.28	1	135.20	135.35	11.5	7,356	0.16%
2021/08/13	27.4	135.66	0	0.00	135.65	27.4	7,346	0.37%
2021/08/12	4.3	136.87	0.2	137.00	136.95	4.1	7,386	0.05%
2021/08/11	3.8	137.02	3	136.94	137.20	0.8	7,630	0.01%
2021/08/10	0	137.85	4.3	137.99	137.65	-4.2	7,841	-0.05%
2021/08/09	1.2	137.59	1.3	137.92	138.40	-0.2	8,326	0.00%
2021/08/06	0.9	138.47	8.2	138.65	138.80	-7.3	8,495	-0.09%
2021/08/05	0	139.25	17	139.27	139.00	-17	8,882	-0.19%
2021/08/04	0.3	138.71	36	139.07	139.25	-35.7	9,429	-0.38%
2021/08/03	1	138.00	4	138.14	138.45	-3	9,761	-0.03%
2021/08/02	0.1	136.80	1	137.85	137.90	-0.9	9,731	-0.01%
2021/07/30	3.1	136.45	2	136.45	136.05	1.1	9,727	0.01%
2021/07/29	4.1	135.85	2.4	136.04	136.50	1.7	9,795	0.02%
2021/07/28	54.2	134.30	0	134.85	134.25	54.2	9,762	0.56%
2021/07/27	16.3	136.48	1.3	136.59	136.40	15	9,483	0.16%
2021/07/26	34.1	136.73	2.5	137.54	136.45	31.6	9,424	0.34%
2021/07/23	2.3	137.57	0	0.00	137.65	2.3	9,379	0.02%
2021/07/22	2	137.93	5.6	138.09	137.65	-3.6	9,377	-0.04%
2021/07/21	23	137.01	6.8	136.75	136.70	16.2	9,385	0.17%
2021/07/20	11.6	137.63	0	137.50	137.20	11.6	9,371	0.12%
2021/07/19	10.5	138.09	1	138.25	138.30	9.5	9,339	0.10%
2021/07/16	6.1	139.69	0	139.70	139.90	6.1	9,231	0.07%
2021/07/15	0	141.30	9.4	141.56	141.80	-9.4	9,206	-0.10%
2021/07/14	1	140.79	3	140.83	140.50	-2	9,085	-0.02%
2021/07/13	1.6	140.64	16.9	140.53	140.15	-15.4	9,060	-0.17%
2021/07/12	0.8	139.45	11	139.81	139.00	-10.2	9,018	-0.11%
2021/07/09	5.7	137.36	1	137.25	137.75	4.7	8,918	0.05%
2021/07/08	1.1	138.46	0	0.00	138.85	1.1	8,912	0.01%
2021/07/07	2.6	139.08	4	139.04	139.00	-1.4	8,939	-0.02%
2021/07/06	1.7	139.55	11	139.86	139.75	-9.4	8,927	-0.10%
2021/07/05	7	139.61	11.6	139.62	139.60	-4.6	8,881	-0.05%
2021/07/02	4	138.16	0.3	138.19	138.30	3.8	8,857	0.04%
2021/07/01	0.6	138.61	2.5	139.00	138.30	-1.9	8,850	-0.02%
2021/06/30	0.6	138.76	18.6	138.74	138.95	-18	8,929	-0.20%
2021/06/29	4	137.95	24.1	138.16	137.60	-20.1	8,892	-0.23%
2021/06/28	2.1	137.07	0	0.00	137.20	2.1	8,868	0.02%
2021/06/25	1	137.70	2.5	137.78	136.95	-1.5	8,881	-0.02%
2021/06/24	1.7	136.77	2.8	136.99	136.70	-1.1	8,908	-0.01%
2021/06/23	7	136.36	4	136.39	137.05	3	8,937	0.03%
2021/06/22	11.2	134.78	1.3	135.48	134.85	9.9	8,912	0.11%
2021/06/21	20.6	135.53	3	136.08	134.70	17.5	8,987	0.20%
2021/06/18	6	138.27	2.4	138.27	138.00	3.6	8,840	0.04%
2021/06/17	2.2	137.47	1.5	137.60	138.30	0.7	8,893	0.01%
2021/06/16	2.1	138.34	2.6	138.79	138.70	-0.5	9,004	-0.01%
2021/06/15	1.3	138.70	3.2	138.86	138.85	-1.9	8,999	-0.02%
2021/06/11	2.2	138.00	4.3	138.17	138.10	-2.1	9,044	-0.02%
2021/06/09	5.5	135.55	0	0.00	135.50	5.5	9,050	0.06%
2021/06/08	6.4	137.27	1	136.75	136.50	5.4	9,042	0.06%
2021/06/07	2.5	135.89	6	136.60	137.30	-3.5	9,146	-0.04%
2021/06/04	0.6	136.72	4.3	136.53	136.95	-3.7	9,056	-0.04%
2021/06/03	1	137.55	12.6	138.03	137.60	-11.6	9,225	-0.13%
2021/06/02	1.1	137.93	0.5	137.36	137.70	0.6	9,343	0.01%
2021/06/01	0	137.47	7.7	137.76	137.70	-7.6	9,497	-0.08%
2021/05/31	0.2	137.10	28.5	136.67	137.10	-28.3	9,680	-0.29%
2021/05/28	6.5	135.18	9.8	135.54	135.80	-3.3	9,647	-0.03%
2021/05/27	5.3	132.89	1	133.50	133.55	4.3	9,607	0.04%
2021/05/26	0.1	134.45	10	134.77	134.50	-9.9	9,951	-0.10%
2021/05/25	2.8	134.04	11.1	134.16	134.40	-8.3	10,035	-0.08%
2021/05/24	4	131.56	0.5	131.68	132.15	3.6	10,058	0.04%
2021/05/21	1.4	131.87	9.1	132.92	132.35	-7.7	10,015	-0.08%
2021/05/20	11.5	130.32	1	130.35	130.50	10.5	9,961	0.11%
2021/05/19	8.6	131.33	4.9	131.99	131.40	3.7	9,948	0.04%
2021/05/18	14.4	130.60	13	130.43	132.30	1.4	9,840	0.01%
2021/05/17	24.8	126.33	25	127.23	126.50	-0.2	9,884	0.00%
2021/05/14	18.6	128.92	5	128.84	128.95	13.6	9,504	0.14%
2021/05/13	23.1	127.48	12	126.14	127.50	11.1	9,360	0.12%
2021/05/12	47.2	128.53	40	129.84	129.40	7.2	9,026	0.08%
2021/05/11	50.3	133.88	6	133.05	133.25	44.3	8,567	0.52%
2021/05/10	1.1	138.58	3	138.65	138.45	-1.9	8,380	-0.02%
2021/05/07	1	139.20	9.8	138.71	139.40	-8.8	8,542	-0.10%
2021/05/06	5.1	136.77	5	137.07	136.95	0.1	8,667	0.00%
2021/05/05	11.2	136.69	3	136.85	135.75	8.2	8,665	0.09%
2021/05/04	17.7	137.38	6.9	136.95	137.05	10.9	8,758	0.12%
2021/05/03	6.4	138.64	4	138.56	138.25	2.4	8,766	0.03%
2021/04/29	2.6	141.14	11.3	141.48	140.60	-8.7	9,050	-0.10%
2021/04/28	0.4	140.67	2	140.50	140.40	-1.6	9,130	-0.02%
2021/04/27	1.9	141.04	6	141.38	141.25	-4.1	9,580	-0.04%
2021/04/26	2.4	140.04	9.2	140.63	141.20	-6.8	9,671	-0.07%
2021/04/23	2.1	138.53	8	138.63	139.15	-6	9,710	-0.06%
2021/04/22	1.5	138.23	10	138.28	137.90	-8.5	9,969	-0.09%
2021/04/21	4.5	138.43	1	138.05	138.00	3.5	10,103	0.04%
2021/04/20	1.3	139.01	2.1	139.24	139.25	-0.8	10,151	-0.01%
2021/04/19	0.3	139.11	8.3	139.25	139.50	-7.9	10,253	-0.08%
2021/04/16	0.2	138.88	2.2	139.14	139.25	-2	10,289	-0.02%
2021/04/15	1.3	138.62	4.6	138.73	139.05	-3.3	10,319	-0.03%
2021/04/14	4.3	136.65	3	136.97	137.90	1.3	10,305	0.01%
2021/04/13	2.7	137.54	2.3	138.15	137.15	0.4	10,375	0.00%
2021/04/12	4.4	137.46	2	137.58	137.15	2.4	10,361	0.02%
2021/04/09	0.4	138.11	2.2	138.02	137.95	-1.7	10,365	-0.02%
2021/04/08	2.5	137.55	2	138.12	138.25	0.4	10,401	0.00%
2021/04/07	2.1	137.50	12.1	137.70	137.80	-10	10,387	-0.10%
2021/04/06	2.4	137.70	12.1	137.87	137.65	-9.7	10,367	-0.09%
2021/04/01	2.1	135.85	13.6	135.81	135.75	-11.5	10,270	-0.11%
2021/03/31	1.4	135.04	0.1	135.55	134.75	1.4	10,197	0.01%
2021/03/30	4	135.62	10.3	135.69	135.90	-6.3	10,111	-0.06%
2021/03/29	7.1	135.65	26.6	135.48	135.45	-19.4	10,101	-0.19%
2021/03/26	3.1	133.33	17.2	133.94	134.35	-14.2	10,062	-0.14%
2021/03/25	4.4	130.91	5	130.90	131.95	-0.6	10,001	-0.01%
2021/03/24	28.9	131.70	1.1	131.72	131.50	27.8	9,961	0.28%
2021/03/23	6.1	134.33	3.2	134.21	133.60	2.9	9,839	0.03%
2021/03/22	11.1	133.29	3.2	133.18	133.40	7.9	9,946	0.08%
2021/03/19	15.6	132.84	9.1	132.43	132.80	6.6	10,014	0.07%
2021/03/18	1.2	134.98	13.9	135.93	134.90	-12.7	9,888	-0.13%
2021/03/17	3.9	134.81	16.2	134.48	134.20	-12.3	9,850	-0.12%
2021/03/16	2.4	135.40	9.2	135.25	135.35	-6.8	9,874	-0.07%
2021/03/15	10.1	135.02	1	134.90	134.90	9.1	9,864	0.09%
2021/03/12	16.3	135.16	12	135.27	135.25	4.3	9,907	0.04%
2021/03/11	6.3	134.25	2.1	134.65	134.70	4.3	9,927	0.04%
2021/03/10	10.3	131.83	1	131.40	131.90	9.3	9,978	0.09%
2021/03/09	19.4	130.60	9	130.94	131.35	10.4	9,987	0.10%
2021/03/08	14.2	132.61	1.2	133.08	131.85	13	9,867	0.13%
2021/03/05	22.8	131.40	0.3	132.02	131.95	22.5	9,749	0.23%
2021/03/04	41.4	132.55	0.1	132.40	132.75	41.4	9,669	0.43%
2021/03/03	18.9	134.33	14.1	133.83	135.40	4.8	9,480	0.05%
2021/03/02	9.9	134.85	8.2	134.87	133.45	1.7	9,381	0.02%
2021/02/26	63	133.84	9	133.93	133.40	54	9,330	0.58%
2021/02/25	7.3	137.36	5.2	137.91	137.55	2.2	8,991	0.02%
2021/02/24	11.3	136.72	9	137.70	136.45	2.3	8,916	0.03%
2021/02/23	10	137.30	5	137.46	138.50	5	8,820	0.06%
2021/02/22	9.2	139.26	8	139.50	138.80	1.2	8,766	0.01%
2021/02/19	10	138.56	7	138.27	138.85	3	8,979	0.03%
2021/02/18	6.3	139.97	2.5	140.57	140.35	3.8	8,968	0.04%
2021/02/17	28.6	139.60	23.5	140.14	140.55	5.1	8,948	0.06%
2021/02/05	6.5	135.14	5.2	135.33	134.80	1.3	8,696	0.01%
2021/02/04	8.3	133.67	5.2	133.38	133.55	3.1	8,613	0.04%
2021/02/03	2.3	134.69	5.1	134.92	134.35	-2.8	8,645	-0.03%
2021/02/02	11.5	134.29	5	134.18	134.45	6.4	8,600	0.07%
2021/02/01	9	128.69	19.3	128.34	130.75	-10.3	8,606	-0.12%
2021/01/29	24.8	130.18	9.5	129.85	128.20	15.3	8,474	0.18%
2021/01/28	19.8	130.15	5.1	129.71	130.35	14.7	8,312	0.18%
2021/01/27	9.3	133.49	13	133.05	133.05	-3.7	8,153	-0.04%
2021/01/26	32.7	134.90	22	134.50	132.85	10.7	8,096	0.13%
2021/01/25	19.2	135.92	12	135.56	135.60	7.2	8,024	0.09%
2021/01/22	55.4	138.11	48.1	137.62	137.45	7.3	7,902	0.09%
2021/01/21	23.5	140.75	11.3	140.90	143.00	12.1	7,622	0.16%
2021/01/20	31.8	138.28	26	138.39	138.20	5.8	7,472	0.08%
2021/01/19	12.4	136.34	8.2	136.54	137.95	4.2	7,029	0.06%
2021/01/18	20.5	133.80	13	133.54	134.40	7.5	6,876	0.11%
2021/01/15	16	135.71	1.1	137.01	134.50	14.9	6,692	0.22%
2021/01/14	8.9	134.08	0.1	134.05	134.05	8.8	6,370	0.14%
2021/01/13	5.7	133.76	3.3	134.11	135.30	2.4	6,291	0.04%
2021/01/12	9.6	132.34	7	132.31	132.10	2.6	6,137	0.04%
2021/01/11	11.4	131.02	4	131.04	132.30	7.4	6,013	0.12%
2021/01/08	21.3	130.44	14	130.00	131.20	7.3	5,897	0.12%
2021/01/07	4	127.43	0.2	127.14	128.90	3.7	5,756	0.06%
2021/01/06	7.4	125.76	6	125.57	125.95	1.4	5,688	0.02%
2021/01/05	13.6	124.22	5.1	124.43	124.60	8.5	5,601	0.15%
2021/01/04	13.1	122.67	0.1	122.84	124.35	13	5,685	0.23%
2020/12/31	3	122.00	2	121.98	122.25	1	5,807	0.02%
2020/12/30	2	120.78	97.1	120.00	121.60	-95	5,778	-1.64%
2020/12/29	1.1	119.66	1	120.20	119.90	0.1	5,802	0.00%
2020/12/28	2.1	119.72	3.3	119.74	120.00	-1.2	5,849	-0.02%
2020/12/25	0	119.40	3	119.38	118.95	-3	5,851	-0.05%
2020/12/24	2	118.52	2	118.65	118.80	0	5,867	0.00%
2020/12/23	1.2	117.74	1	118.00	118.15	0.2	5,926	0.00%
2020/12/22	3.3	118.27	1	117.95	118.00	2.3	6,014	0.04%
2020/12/21	0	118.35	1	119.20	119.35	-1	6,182	-0.02%
2020/12/18	1	118.00	0	0.00	118.20	1	6,199	0.02%
2020/12/17	1.4	118.26	0.2	118.37	118.60	1.2	6,268	0.02%
2020/12/16	2.3	118.20	0	0.00	119.25	2.3	6,315	0.04%
2020/12/15	6	116.94	0.1	117.30	117.05	5.9	6,176	0.10%
2020/12/14	5.4	118.34	2	118.30	118.25	3.4	6,165	0.06%
2020/12/11	4.2	118.39	1	118.40	118.75	3.2	6,372	0.05%
2020/12/10	7.3	118.41	0	0.00	118.60	7.3	6,385	0.11%
2020/12/09	4.5	119.87	2.1	120.08	120.05	2.4	6,346	0.04%
2020/12/08	2.3	119.40	2	119.70	120.05	0.3	6,292	0.01%
2020/12/07	112.3	118.36	6.5	118.23	118.40	105.8	6,247	1.69%	大買/鉅額交易
2020/12/04	2.2	116.71	14	116.83	117.30	-11.8	6,240	-0.19%
2020/12/03	0.2	115.33	0	0.00	115.40	0.2	6,111	0.00%
2020/12/02	1.2	115.31	6	115.45	115.40	-4.8	6,104	-0.08%
2020/12/01	1.2	113.68	23	113.57	114.30	-21.8	6,101	-0.36%
2020/11/30	14.4	113.98	1	113.60	113.30	13.4	6,103	0.22%
2020/11/27	2.3	114.67	1	114.20	114.65	1.3	6,017	0.02%
2020/11/26	2.1	114.76	1	114.05	114.85	1.1	6,025	0.02%
2020/11/25	0.3	115.07	0	0.00	113.95	0.3	6,079	0.00%
2020/11/24	4.7	115.32	1	115.75	114.90	3.7	6,077	0.06%
2020/11/23	6.3	115.22	2	115.55	115.45	4.3	6,072	0.07%
2020/11/20	1	114.00	0	0.00	114.00	1	6,021	0.02%
2020/11/19	1.6	114.20	2	114.35	114.15	-0.4	6,002	-0.01%
2020/11/18	4.2	114.18	2.3	113.86	114.35	2	5,990	0.03%
2020/11/17	7.1	114.20	10.5	114.03	113.60	-3.4	5,798	-0.06%
2020/11/16	3	111.39	7	111.56	112.80	-4	5,974	-0.07%
2020/11/13	2.1	108.91	1.5	108.95	109.25	0.6	5,922	0.01%
2020/11/12	2.2	108.88	2.1	108.88	108.80	0.1	5,921	0.00%
2020/11/11	4.1	107.80	20	108.26	108.75	-15.9	5,951	-0.27%
2020/11/10	14.7	107.25	7	107.14	107.10	7.7	5,872	0.13%
2020/11/09	0.3	107.68	15	107.87	108.10	-14.8	5,890	-0.25%
2020/11/06	1.1	106.63	4	106.69	106.70	-2.9	5,800	-0.05%
2020/11/05	0.4	106.00	6	106.08	106.05	-5.6	5,749	-0.10%
2020/11/04	1.5	105.66	24	106.04	106.15	-22.5	5,775	-0.39%
2020/11/03	1.1	104.29	0	0.00	104.60	1.1	5,805	0.02%
2020/11/02	24.2	102.78	1	102.85	103.40	23.2	5,855	0.40%
2020/10/30	12	103.19	0	0.00	103.00	12	5,771	0.21%
2020/10/29	23.7	103.48	2	104.00	103.85	21.7	5,742	0.38%
2020/10/28	10.1	105.20	1.4	105.04	105.00	8.7	5,746	0.15%
2020/10/27	2	105.53	0	0.00	105.50	2	5,756	0.04%
2020/10/26	0	106.38	11	105.93	106.10	-11	5,809	-0.19%
2020/10/23	1.1	105.84	0	0.00	106.10	1.1	5,921	0.02%
2020/10/22	1	105.70	0	0.00	106.10	1	6,240	0.02%
2020/10/21	9	106.12	0	0.00	105.95	9	6,583	0.14%
2020/10/20	10	106.17	0	0.00	106.00	10	6,751	0.15%
2020/10/16	1	105.20	0	0.00	105.25	1	6,890	0.01%
2020/10/15	4.1	105.96	0.1	105.95	105.70	4	7,247	0.06%
2020/10/14	0	0.00	5.1	107.00	106.70	-5.1	7,329	-0.07%
2020/10/13	0	106.95	10	106.91	107.10	-10	7,587	-0.13%
2020/10/12	1.3	107.04	12	107.18	107.05	-10.7	7,623	-0.14%
2020/10/08	5.2	106.18	34	106.03	106.20	-28.8	7,814	-0.37%
2020/10/07	0.1	104.80	1	104.95	104.80	-1	7,814	-0.01%
2020/10/06	1	104.30	10	104.15	104.25	-9	7,948	-0.11%
2020/10/05	1	103.15	3	103.30	103.05	-2	8,024	-0.02%
2020/09/30	0	0.00	3	103.12	103.00	-3	8,046	-0.04%
2020/09/29	5	102.59	0	0.00	102.55	5	8,172	0.06%
2020/09/28	13	101.62	0	0.00	102.30	13	8,341	0.16%
2020/09/25	11	100.79	0	0.00	100.65	11	8,481	0.13%
2020/09/24	9	100.91	0	0.00	100.45	9	8,572	0.10%
2020/09/23	11	102.74	0	0.00	102.95	11	8,435	0.13%
2020/09/22	6	103.34	0	0.00	103.10	6	8,512	0.07%
2020/09/21	1	104.60	0	0.00	104.45	1	8,535	0.01%
2020/09/18	3	105.15	0	0.00	105.30	3	8,603	0.03%
2020/09/17	30.1	105.35	33	105.40	105.40	-3	8,688	-0.03%
2020/09/16	8	106.63	21	106.62	106.55	-13	8,687	-0.15%
2020/09/15	0.1	104.95	2	104.83	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	6	104.30	104.55	-6	8,564	-0.07%
2020/09/11	0	0.00	3	103.15	103.25	-3	8,552	-0.04%
2020/09/10	0	0.00	1	102.90	103.20	-1	8,696	-0.01%
2020/09/09	3	101.58	1	101.25	102.30	2	8,816	0.02%
2020/09/08	3	102.55	5	102.50	103.00	-2	8,871	-0.02%
2020/09/07	1	102.55	1	102.70	102.40	0	9,155	0.00%
2020/09/04	3	102.27	3	102.17	102.55	0	9,299	0.00%
2020/09/03	0	0.00	1	104.25	103.30	-1	9,383	-0.01%
2020/09/02	0.1	103.25	0.1	103.25	103.00	-0.1	9,487	0.00%
2020/09/01	1	102.00	11	102.08	103.35	-10	9,676	-0.10%
2020/08/31	0.5	102.95	0	0.00	101.80	0.5	9,746	0.00%
2020/08/28	3.2	103.68	0	0.00	103.50	3.2	9,900	0.03%
2020/08/27	0.2	104.55	4	104.94	104.55	-3.8	10,136	-0.04%
2020/08/26	4	104.05	8.6	104.10	104.30	-4.6	10,240	-0.04%
2020/08/25	1	103.50	6	103.89	103.90	-5	10,336	-0.05%
2020/08/24	1	103.10	7	103.18	103.10	-6	10,364	-0.06%
2020/08/21	2	102.60	5	102.31	102.80	-3	10,427	-0.03%
2020/08/20	23.5	100.98	9	100.74	100.60	14.5	10,368	0.14%
2020/08/19	3	104.35	1	105.35	104.25	2	10,314	0.02%
2020/08/18	2	104.95	2	105.15	105.00	0	10,301	0.00%
2020/08/17	2	104.75	5	105.43	105.60	-3	10,461	-0.03%
2020/08/14	0	0.00	1	104.50	104.50	-1	10,494	-0.01%
2020/08/13	1	104.30	0	0.00	104.25	1	10,596	0.01%
2020/08/12	2	103.18	1	103.35	103.25	1	10,596	0.01%
2020/08/11	0	104.90	0	0.00	104.80	0	10,636	0.00%
2020/08/10	1	105.45	1	105.75	105.60	0	10,686	0.00%
2020/08/07	3	104.83	7	104.70	104.65	-4	10,733	-0.04%
2020/08/06	0	0.00	3	105.38	105.40	-3	10,703	-0.03%
2020/08/04	0	0.00	1	102.85	103.30	-1	10,799	-0.01%
2020/08/03	26.2	102.93	1.2	102.08	102.00	25	10,820	0.23%
2020/07/31	2.1	103.69	2	103.98	103.80	0.1	10,803	0.00%
2020/07/30	2.2	103.97	3	103.82	104.05	-0.8	10,817	-0.01%
2020/07/29	1	103.69	13	102.93	102.55	-12	10,838	-0.11%
2020/07/28	9.2	105.72	26	105.93	103.60	-16.8	10,938	-0.15%
2020/07/27	10	103.36	34.8	103.17	103.30	-24.8	10,878	-0.23%
2020/07/24	2	99.00	13.3	99.00	98.50	-11.3	10,696	-0.11%
2020/07/23	1	98.50	3	98.65	98.85	-2	10,533	-0.02%
2020/07/22	5	98.82	7	99.04	98.95	-2	10,665	-0.02%
2020/07/21	7	98.45	31	98.68	98.70	-24	10,641	-0.23%
2020/07/20	2	97.03	17	96.66	97.05	-15	10,451	-0.14%
2020/07/17	2	97.45	10.2	97.30	97.20	-8.2	10,475	-0.08%
2020/07/16	4	96.38	4	95.99	96.10	0	10,526	0.00%
2020/07/15	2	97.53	5.1	97.53	97.05	-3.1	10,605	-0.03%
2020/07/14	1	96.00	12	96.27	96.65	-11	10,825	-0.10%
2020/07/13	2	95.80	21.4	95.86	96.05	-19.4	10,808	-0.18%
2020/07/10	6.1	94.97	29	95.21	94.65	-23	10,897	-0.21%
2020/07/09	3.2	95.46	5	95.47	95.45	-1.8	10,924	-0.02%
2020/07/08	1.1	95.14	18	95.04	95.15	-16.9	10,927	-0.15%
2020/07/07	1.4	94.54	24	94.48	94.50	-22.6	10,839	-0.21%
2020/07/06	1	93.70	13	93.97	94.15	-12	10,868	-0.11%
2020/07/03	0	0.00	22	92.55	92.55	-22	10,881	-0.20%
2020/07/02	1	91.20	12	91.36	91.50	-11	10,886	-0.10%
2020/07/01	3.2	90.69	16	90.76	90.50	-12.8	10,964	-0.12%
2020/06/30	11	89.90	0	0.00	89.90	11	10,963	0.10%
2020/06/29	19.3	88.95	10	88.98	89.10	9.3	10,992	0.08%
2020/06/24	5	90.35	11	90.29	90.00	-6	11,055	-0.05%
2020/06/23	4	89.53	4	89.60	89.45	0	11,253	0.00%
2020/06/22	1	89.70	11	89.26	89.05	-10	11,428	-0.09%
2020/06/19	1	88.85	0	0.00	88.85	1	11,796	0.01%
2020/06/17	11	88.74	15	88.79	89.00	-4	12,493	-0.03%
2020/06/16	3	89.05	78	88.66	88.90	-75	12,982	-0.58%
2020/06/15	9	87.73	7	87.59	87.00	2	13,934	0.01%
2020/06/12	20	87.95	36	88.09	88.25	-16	14,552	-0.11%
2020/06/11	8	89.59	39	90.19	89.05	-31	15,044	-0.21%
2020/06/10	1.1	90.59	26	90.36	90.45	-24.9	15,370	-0.16%
2020/06/09	12	89.57	0	0.00	89.60	12	16,081	0.07%
2020/06/08	7.1	89.24	25	89.32	89.50	-17.9	16,639	-0.11%
2020/06/05	28	88.04	41	88.16	88.35	-13	16,634	-0.08%
2020/06/04	48.6	87.53	28	87.58	87.60	20.6	16,865	0.12%
2020/06/03	29.1	86.47	29	86.57	86.80	0.1	17,076	0.00%
2020/06/02	0	0.00	3	85.33	85.30	-3	17,058	-0.02%
2020/06/01	0.1	85.00	5	84.96	84.90	-4.9	17,022	-0.03%
2020/05/29	5	83.42	8.1	83.52	84.45	-3.1	17,023	-0.02%
2020/05/28	0.1	84.05	7	84.65	83.85	-7	17,119	-0.04%
2020/05/27	0	84.40	8	84.31	84.35	-8	17,458	-0.05%
2020/05/26	6	84.26	24	84.53	84.45	-18	17,792	-0.10%
2020/05/25	6	82.33	3	82.78	83.50	3	17,786	0.02%
2020/05/22	30	83.14	0	0.00	82.95	30	17,846	0.17%
2020/05/21	1	84.35	7	84.26	84.50	-6	17,849	-0.03%
2020/05/20	1	84.15	7	84.10	83.80	-6	17,813	-0.03%
2020/05/19	1	83.90	16	84.07	83.90	-15	17,757	-0.08%
2020/05/18	9.1	83.01	0	0.00	83.15	9.1	17,798	0.05%
2020/05/15	2	83.35	8	83.93	83.85	-6	17,869	-0.03%
2020/05/14	16	83.53	1	83.20	83.30	15	17,870	0.08%
2020/05/13	8.2	83.85	6.3	83.84	84.30	1.9	17,808	0.01%
2020/05/12	14.1	84.02	1	83.95	84.05	13.1	17,821	0.07%
2020/05/11	8	85.05	36	85.15	85.05	-28	17,723	-0.16%
2020/05/08	3	84.18	8	84.46	84.35	-5	17,698	-0.03%
2020/05/07	2.1	83.67	7	83.81	83.85	-4.9	17,719	-0.03%
2020/05/06	12	83.18	3	83.43	83.50	9	17,775	0.05%
2020/05/05	5	83.42	4	83.49	83.40	1	17,851	0.01%
2020/05/04	65.2	82.89	4	83.08	83.00	61.2	17,833	0.34%
2020/04/30	9	84.78	25	85.07	85.50	-16	17,721	-0.09%
2020/04/29	4.1	83.66	12	83.66	83.70	-7.9	17,672	-0.04%
2020/04/28	4.1	82.34	11	82.39	82.55	-6.9	17,849	-0.04%
2020/04/27	2.2	82.02	9	82.21	82.55	-6.8	18,260	-0.04%
2020/04/24	2	80.78	3	80.70	80.90	-1	18,144	-0.01%
2020/04/23	7	80.95	32	81.38	80.90	-25	18,184	-0.14%
2020/04/22	18	80.08	2	79.73	80.60	16	18,107	0.09%
2020/04/21	29	81.16	14	81.81	80.60	15	18,096	0.08%
2020/04/20	8	83.06	14	83.13	83.00	-6	17,938	-0.03%
2020/04/17	8.5	83.26	18	83.48	83.25	-9.5	17,844	-0.05%
2020/04/16	7	80.66	2	80.63	80.80	5	17,420	0.03%
2020/04/15	32	81.24	4	81.29	81.20	28	17,333	0.16%
2020/04/14	5	80.39	27	80.35	80.95	-22	17,185	-0.13%
2020/04/13	15	79.04	4	79.05	78.80	11	17,072	0.06%
2020/04/10	8	79.08	15	79.13	79.30	-7	17,104	-0.04%
2020/04/09	26.1	79.48	11	79.30	79.25	15.1	17,121	0.09%
2020/04/08	20	79.17	24	79.26	79.60	-4	16,942	-0.02%
2020/04/07	24	78.38	24	78.52	78.50	0	16,760	0.00%
2020/04/06	8	76.38	11	76.79	77.05	-3	16,558	-0.02%
2020/04/01	8.1	76.07	4	76.28	75.90	4.1	16,404	0.02%
2020/03/31	8	76.18	10	76.55	76.15	-2	16,291	-0.01%
2020/03/30	24.2	74.93	5	75.22	75.85	19.2	16,158	0.12%
2020/03/27	32	77.34	29	77.25	76.60	3	15,956	0.02%
2020/03/26	14	77.01	17	76.85	77.20	-3	15,647	-0.02%
2020/03/25	35.1	76.95	20	76.84	76.85	15.1	15,383	0.10%
2020/03/24	10.1	74.76	38	74.49	74.25	-27.9	14,877	-0.19%
2020/03/23	42.2	71.12	22	71.20	70.80	20.2	14,493	0.14%
2020/03/20	62	72.45	38	72.56	74.00	24	14,198	0.17%
2020/03/19	118.1	69.13	10	69.22	68.55	108.1	13,591	0.80%	大買/鉅額交易
2020/03/18	50.1	74.12	10	73.73	72.80	40.1	12,556	0.32%
2020/03/17	68	75.06	24	75.14	74.85	44	11,920	0.37%
2020/03/16	42.6	78.12	6	77.93	77.30	36.6	11,101	0.33%
2020/03/13	47	77.42	24	79.04	81.00	23	10,628	0.22%
2020/03/12	54	82.16	5	81.98	82.15	49	9,783	0.50%
2020/03/11	37	86.01	4	85.95	85.30	33	9,093	0.36%
2020/03/10	24	85.12	8	85.60	86.30	16	8,896	0.18%
2020/03/09	58.6	86.17	6	86.35	85.85	52.6	8,539	0.62%
2020/03/06	16	88.45	0	0.00	88.35	16	8,102	0.20%
2020/03/05	6.1	89.90	14	90.13	90.20	-7.9	7,852	-0.10%
2020/03/04	0	0.00	4	88.70	89.20	-4	7,779	-0.05%
2020/03/03	9.1	88.60	7	88.78	88.60	2.1	7,661	0.03%
2020/03/02	33.1	87.34	7	87.38	87.35	26.1	7,510	0.35%
2020/02/27	30	88.72	1	88.80	88.65	29	7,110	0.41%
2020/02/26	17.1	89.21	0	0.00	89.45	17.1	6,741	0.25%
2020/02/25	3	90.27	7	90.05	90.35	-4	6,515	-0.06%
2020/02/24	12	90.01	0	0.00	90.10	12	6,423	0.19%
2020/02/21	2	91.35	1	91.25	91.25	1	6,330	0.02%
2020/02/20	1	91.50	7	91.81	91.70	-6	6,287	-0.10%
2020/02/19	1	91.30	2	92.13	92.10	-1	6,213	-0.02%
2020/02/18	11	91.18	0	0.00	91.05	11	6,122	0.18%
2020/02/17	5	92.24	0	0.00	92.30	5	5,950	0.08%
2020/02/14	2	92.93	1	92.85	92.95	1	5,878	0.02%
2020/02/13	3	92.95	0	0.00	92.80	3	5,836	0.05%
2020/02/12	0	0.00	10	92.52	92.65	-10	5,837	-0.17%
2020/02/11	10	91.68	4	91.71	91.75	6	5,791	0.10%
2020/02/10	10	90.00	16	89.94	91.00	-6	5,757	-0.10%
2020/02/07	21	91.19	1	91.05	91.20	20	5,710	0.35%
2020/02/06	7	91.59	3	91.63	92.30	4	5,616	0.07%
2020/02/05	12	91.00	3	91.05	90.85	9	5,550	0.16%
2020/02/04	7.4	90.15	1	90.90	90.60	6.4	5,485	0.12%
2020/02/03	21.1	88.71	12	88.33	89.05	9.1	5,494	0.17%
2020/01/31	23.4	90.33	10	90.10	89.95	13.4	5,321	0.25%
2020/01/30	64	93.42	4	93.61	92.15	60	5,069	1.18%
2020/01/20	2	97.75	4	97.80	97.70	-2	4,616	-0.04%
2020/01/17	3	97.30	0	0.00	97.30	3	4,632	0.06%
2020/01/16	5	97.16	0	0.00	97.30	5	4,540	0.11%
2020/01/15	2	97.45	0	0.00	97.60	2	4,438	0.05%
2020/01/14	3.3	98.65	17	98.80	98.60	-13.7	4,321	-0.32%
2020/01/13	0	0.00	2	98.00	98.00	-2	4,147	-0.05%
2020/01/10	7	97.29	3	97.50	97.30	4	4,083	0.10%
2020/01/09	6	96.65	2	96.65	96.95	4	3,974	0.10%
2020/01/08	20	95.43	0	0.00	95.65	20	3,921	0.51%
2020/01/07	4	96.11	1	96.10	96.10	3	3,852	0.08%
2020/01/06	9	96.57	0	0.00	96.40	9	3,905	0.23%
2020/01/03	6	98.33	8	98.53	97.65	-2	3,865	-0.05%
2020/01/02	4.1	97.78	0	0.00	97.65	4.1	3,954	0.10%
2019/12/30	2	97.95	1	98.05	97.80	1	3,933	0.03%
2019/12/27	2	98.00	0	0.00	98.00	2	3,962	0.05%
2019/12/26	0.1	97.35	0.2	97.35	97.35	-0.1	4,006	0.00%
2019/12/25	0	0.00	3.2	97.30	97.35	-3.2	4,106	-0.08%
2019/12/24	2	97.45	0	0.00	97.20	2	4,224	0.05%
2019/12/23	0	0.00	1.2	97.07	97.15	-1.2	4,287	-0.03%
2019/12/20	0	0.00	2.4	97.13	96.95	-2.4	4,296	-0.06%
2019/12/19	3	97.82	1	97.95	97.65	2	4,321	0.05%
2019/12/18	5.1	97.98	1	98.15	98.20	4.1	4,356	0.09%
2019/12/17	5.2	97.33	10	97.39	98.15	-4.8	4,431	-0.11%
2019/12/16	3	96.87	4	96.80	96.85	-1	4,483	-0.02%
2019/12/13	3.3	97.03	1	97.10	96.90	2.3	4,692	0.05%
2019/12/12	5	95.65	9	95.61	95.85	-4	4,677	-0.09%
2019/12/10	1	93.40	0	0.00	93.00	1	4,841	0.02%
2019/12/09	5	93.70	7	93.74	93.65	-2	4,831	-0.04%
2019/12/05	0	0.00	3	92.90	92.90	-3	5,023	-0.06%
2019/12/04	0.1	91.90	0	0.00	91.70	0.1	5,253	0.00%
2019/12/03	4	92.09	0	0.00	92.05	4	5,638	0.07%
2019/12/02	0.1	92.05	11	91.85	92.05	-10.9	5,793	-0.19%
2019/11/29	3	91.53	0	0.00	91.50	3	5,843	0.05%
2019/11/28	0	0.00	2	92.90	92.95	-2	5,862	-0.03%
2019/11/27	0	0.00	0	93.10	93.20	0	6,162	0.00%
2019/11/26	0.2	92.85	0	0.00	92.85	0.2	6,183	0.00%
2019/11/25	0	0.00	0.3	92.60	92.60	-0.3	6,175	-0.01%
2019/11/22	0.2	92.55	0	0.00	92.55	0.2	6,175	0.00%
2019/11/21	4.2	92.18	0	0.00	92.50	4.2	6,355	0.07%
2019/11/20	2	93.15	2	93.20	93.25	0	6,354	0.00%
2019/11/19	2.1	93.07	0	0.00	93.60	2.1	6,378	0.03%
2019/11/18	0	0.00	1	92.70	92.90	-1	6,432	-0.02%
2019/11/15	1	92.35	1	92.25	92.30	0	6,467	0.00%
2019/11/14	1	91.40	2	91.40	91.40	-1	6,534	-0.02%
2019/11/13	1	91.55	1	91.50	91.45	0	6,600	0.00%
2019/11/12	4.2	91.74	2	91.90	92.00	2.2	6,834	0.03%
2019/11/11	1	91.65	3	91.37	91.15	-2	6,916	-0.03%
2019/11/08	0	0.00	2	92.50	92.55	-2	6,942	-0.03%
2019/11/07	1	93.00	3	92.78	92.85	-2	6,947	-0.03%
2019/11/06	4	92.99	1	93.35	93.35	3	6,980	0.04%
2019/11/05	1	92.60	1.4	92.68	92.90	-0.4	7,187	0.00%
2019/11/04	6.2	91.92	7	92.03	92.20	-0.8	7,536	-0.01%
2019/11/01	2.3	89.86	0	0.00	90.10	2.3	7,768	0.03%
2019/10/31	7	90.25	10	90.31	90.10	-3	8,003	-0.04%
2019/10/30	0	0.00	2	89.63	89.85	-2	7,929	-0.03%
2019/10/29	4.2	89.55	2	89.55	89.45	2.2	7,891	0.03%
2019/10/28	1.2	89.14	2.8	89.15	89.20	-1.6	7,803	-0.02%
2019/10/25	5	88.75	5	88.75	88.80	0	7,770	0.00%
2019/10/24	0	0.00	3	88.75	88.80	-3	7,690	-0.04%
2019/10/23	0	0.00	1	88.70	88.45	-1	7,729	-0.01%
2019/10/22	1	88.55	7	88.64	88.70	-6	7,742	-0.08%
2019/10/21	0.6	87.85	1.3	87.89	87.85	-0.8	7,787	-0.01%
2019/10/18	0	0.00	10	88.22	87.95	-10	7,908	-0.13%
2019/10/17	1	88.15	7	87.99	88.15	-6	8,024	-0.07%
2019/10/16	0	0.00	4	87.98	88.10	-4	8,108	-0.05%
2019/10/15	2	87.70	6	87.75	87.70	-4	8,218	-0.05%
2019/10/14	5	87.05	28	87.31	87.55	-23	8,237	-0.28%
2019/10/08	0	0.00	13	86.42	86.50	-13	8,169	-0.16%
2019/10/07	0	0.00	2	85.43	85.45	-2	8,139	-0.02%
2019/10/04	0	0.00	1.8	85.18	85.15	-1.8	8,144	-0.02%
2019/10/03	2	84.85	0	0.00	84.80	2	8,150	0.02%
2019/10/02	0.1	85.65	0	0.00	85.65	0.1	8,133	0.00%
2019/10/01	0.1	85.85	27	85.67	85.95	-26.9	8,066	-0.33%
2019/09/27	3	84.80	2	84.85	84.60	1	8,011	0.01%
2019/09/26	0	0.00	3	84.47	84.30	-3	8,006	-0.04%
2019/09/25	2.4	83.95	1	84.10	84.10	1.4	8,007	0.02%
2019/09/24	0	0.00	12	84.60	84.65	-12	8,170	-0.15%
2019/09/23	1.1	84.69	1	84.60	84.50	0.1	8,155	0.00%
2019/09/20	0	0.00	4	84.74	84.70	-4	8,338	-0.05%
2019/09/19	0	0.00	6	84.64	84.45	-6	8,300	-0.07%
2019/09/18	6	84.90	16	84.78	84.95	-10	8,303	-0.12%
2019/09/17	1	84.34	7	84.27	84.25	-6	8,296	-0.07%
2019/09/16	1	84.10	5	84.24	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	10	84.06	83.90	-10	8,480	-0.12%
2019/09/11	1	83.75	1	83.55	83.45	0	8,689	0.00%
2019/09/10	0.7	83.35	1	83.65	83.40	-0.3	8,659	0.00%
2019/09/09	0.1	83.65	20	83.80	83.80	-19.9	8,675	-0.23%
2019/09/06	14	83.50	21	83.48	83.50	-7	8,517	-0.08%
2019/09/05	1	82.75	34.2	82.96	83.00	-33.2	8,329	-0.40%
2019/09/04	2	81.70	21	82.00	82.15	-19	8,060	-0.24%
2019/09/03	1	81.20	5	81.78	81.20	-4	8,057	-0.05%
2019/09/02	0.1	81.90	4	81.88	81.90	-3.9	8,101	-0.05%
2019/08/30	1	81.25	26	81.65	81.85	-25	8,117	-0.31%
2019/08/29	1	80.40	1	80.35	80.55	0	7,912	0.00%
2019/08/28	0	0.00	1	80.20	80.40	-1	7,978	-0.01%
2019/08/27	3	79.98	0	0.00	79.85	3	8,023	0.04%
2019/08/26	28.1	79.67	1	80.00	79.65	27.1	8,107	0.33%
2019/08/23	0	0.00	13	80.88	81.00	-13	8,030	-0.16%
2019/08/22	2	80.90	7	81.26	80.90	-5	8,137	-0.06%
2019/08/21	13	81.08	13	81.01	81.10	0	8,144	0.00%
2019/08/20	1	81.00	10	80.91	81.00	-9	8,234	-0.11%
2019/08/19	8.1	80.47	4	80.61	80.80	4.1	8,265	0.05%
2019/08/16	3.1	79.89	3	80.15	80.35	0.1	8,584	0.00%
2019/08/15	18.1	79.31	0	0.00	79.40	18.1	8,658	0.21%
2019/08/14	4	80.55	3	80.68	80.30	1	8,722	0.01%
2019/08/13	17.1	79.75	0	0.00	79.70	17.1	8,837	0.19%
2019/08/12	6.1	80.64	2	80.70	80.60	4.1	9,106	0.04%
2019/08/08	10.2	80.48	3	80.60	80.65	7.2	9,337	0.08%
2019/08/07	18.2	79.85	1	80.15	79.70	17.2	9,541	0.18%
2019/08/06	20	79.15	4	79.45	80.10	16	9,598	0.17%
2019/08/05	38	80.18	2	80.05	80.15	36	9,494	0.38%
2019/08/02	26.3	80.83	0	0.00	80.95	26.3	9,347	0.28%
2019/08/01	6.4	82.24	22	82.13	82.30	-15.6	9,181	-0.17%
2019/07/31	2.3	82.91	2	82.70	82.80	0.3	9,324	0.00%
2019/07/30	0	0.00	5	83.55	83.20	-5	9,505	-0.05%
2019/07/26	0	0.00	6	83.28	83.25	-6	10,049	-0.06%
2019/07/25	0	0.00	4.8	83.69	83.80	-4.8	10,100	-0.05%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/23	0.1	83.55	12	83.70	83.60	-11.9	10,068	-0.12%
2019/07/22	3.1	83.43	26	83.45	83.40	-22.9	10,034	-0.23%
2019/07/19	22	83.29	17	83.17	83.00	5	9,953	0.05%
2019/07/18	1	82.70	4	82.79	82.70	-3	9,842	-0.03%
2019/07/17	0.2	82.90	32	82.90	82.80	-31.8	9,816	-0.32%
2019/07/16	1	83.40	7.1	83.36	83.35	-6.1	9,688	-0.06%
2019/07/15	0	0.00	13	83.14	83.20	-13	9,805	-0.13%
2019/07/12	0.2	82.80	2	82.90	82.75	-1.8	9,994	-0.02%
2019/07/11	0	0.00	12	82.85	82.85	-12	10,329	-0.12%
2019/07/10	2	82.13	15	82.17	82.20	-13	10,286	-0.13%
2019/07/09	3	81.48	1	81.65	81.50	2	10,340	0.02%
2019/07/08	4	81.53	2.1	81.71	81.60	1.9	10,397	0.02%
2019/07/04	0	0.00	1	82.05	82.00	-1	10,624	-0.01%
2019/07/03	2	81.53	1	81.90	81.50	1	10,782	0.01%
2019/07/02	5	82.46	11	82.44	82.45	-6	10,772	-0.06%
2019/07/01	5.1	82.72	31	82.64	82.65	-25.9	10,800	-0.24%
2019/06/27	5	81.04	33	81.40	81.50	-28	10,782	-0.26%
2019/06/26	4	80.31	3	80.60	80.35	1	10,621	0.01%
2019/06/25	2	80.68	3	80.73	80.75	-1	10,580	-0.01%
2019/06/24	1	81.15	24	81.06	81.20	-23	10,490	-0.22%
2019/06/21	1	80.95	21	81.03	80.85	-20	10,258	-0.19%
2019/06/20	5	80.78	8	80.85	80.85	-3	10,120	-0.03%
2019/06/19	0	0.00	60	80.33	80.75	-60	10,042	-0.60%
2019/06/18	4	78.83	4	78.80	78.90	0	9,868	0.00%
2019/06/17	5.3	78.70	10	78.79	78.70	-4.7	10,017	-0.05%
2019/06/14	0	0.00	3	78.97	78.90	-3	10,058	-0.03%
2019/06/13	1	79.05	1	79.00	79.05	0	10,209	0.00%
2019/06/12	2	79.40	17	79.61	79.70	-15	10,302	-0.15%
2019/06/11	12	79.60	13	79.47	79.40	-1	10,234	-0.01%
2019/06/10	1	78.95	23	78.80	79.05	-22	10,226	-0.22%
2019/06/06	2.1	77.66	0	0.00	77.70	2.1	10,329	0.02%
2019/06/05	13	78.36	4	78.54	78.30	9	10,282	0.09%
2019/06/04	10.1	78.17	1	78.45	78.05	9.1	10,331	0.09%
2019/06/03	6.1	78.05	14	77.92	78.55	-7.9	10,515	-0.08%
2019/05/31	3	78.33	4	78.15	78.45	-1	10,741	-0.01%
2019/05/30	17	76.99	1	77.40	77.40	16	10,771	0.15%
2019/05/29	17	76.54	0	0.00	76.75	17	10,785	0.16%
2019/05/28	11	76.97	0	0.00	77.10	11	10,839	0.10%
2019/05/27	11	77.12	0	0.00	77.15	11	10,940	0.10%
2019/05/24	10	77.23	0	0.00	77.35	10	11,071	0.09%
2019/05/23	48.5	76.97	10	76.98	76.95	38.5	11,135	0.35%
2019/05/22	7	78.29	1	78.35	78.40	6	11,019	0.05%
2019/05/21	14	78.01	0	0.00	78.40	14	11,415	0.12%
2019/05/20	23.1	78.33	0	0.00	78.20	23.1	11,133	0.21%
2019/05/17	61	78.55	0	0.00	78.25	61	11,004	0.55%
2019/05/16	30.1	79.20	2	79.38	79.05	28.1	10,671	0.26%
2019/05/15	20	79.68	0	0.00	79.75	20	10,447	0.19%
2019/05/14	27.2	79.52	6	79.43	79.65	21.2	10,229	0.21%
2019/05/13	18.2	80.44	9.1	80.26	80.15	9.2	9,994	0.09%
2019/05/10	16	81.28	5	81.35	81.50	11	9,793	0.11%
2019/05/09	3	81.62	0	0.00	81.55	3	9,684	0.03%
2019/05/08	10	82.45	0	0.00	82.55	10	9,642	0.10%
2019/05/07	2	82.73	1	82.95	83.15	1	9,480	0.01%
2019/05/06	36	82.33	4	82.20	82.30	32	9,368	0.34%
2019/05/03	3	83.75	16	83.40	83.75	-13	9,302	-0.14%
2019/05/02	0.2	83.05	0	0.00	83.00	0.2	8,904	0.00%
2019/04/29	5.1	82.68	1	82.60	82.80	4.1	9,065	0.05%
2019/04/26	0	0.00	2	82.30	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	3	83.30	3	83.40	83.20	0	9,451	0.00%
2019/04/23	0	0.00	2	82.85	83.05	-2	9,597	-0.02%
2019/04/19	0	0.00	4	82.96	82.80	-4	9,709	-0.04%
2019/04/18	1	83.00	10	82.90	82.70	-9	9,548	-0.09%
2019/04/17	6	82.63	17.2	82.64	82.75	-11.2	9,394	-0.12%
2019/04/16	3	82.07	6	82.06	82.10	-3	9,192	-0.03%
2019/04/15	2	81.78	16	81.67	81.85	-14	9,306	-0.15%
2019/04/12	1	81.15	54	81.11	81.10	-53	9,533	-0.56%
2019/04/11	7.1	81.42	10	81.32	81.15	-2.9	9,630	-0.03%
2019/04/10	0	0.00	8	81.22	81.50	-8	9,634	-0.08%
2019/04/09	2.4	81.07	7.2	81.18	81.40	-4.8	9,531	-0.05%
2019/04/08	2.1	80.80	6	80.80	80.90	-3.9	9,436	-0.04%
2019/04/03	1	80.20	3	80.25	80.15	-2	9,452	-0.02%
2019/04/02	7	80.29	10	80.21	80.15	-3	9,539	-0.03%
2019/04/01	2.1	80.24	16.2	80.04	79.85	-14.1	9,544	-0.15%
2019/03/29	10	78.40	8	78.85	79.15	2	9,410	0.02%
2019/03/28	2	78.38	1.1	78.50	78.50	0.9	9,457	0.01%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/25	4	78.09	0	0.00	78.15	4	9,674	0.04%
2019/03/22	6	79.64	11	79.48	79.35	-5	9,652	-0.05%
2019/03/21	3	78.83	7	78.92	79.15	-4	9,683	-0.04%
2019/03/20	2	78.30	8	78.43	78.50	-6	9,598	-0.06%
2019/03/19	5	78.25	9	78.14	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	6.3	77.93	78.10	-6.3	9,490	-0.07%
2019/03/15	1	77.55	7	77.49	77.60	-6	9,503	-0.06%
2019/03/14	1.1	77.10	2	77.30	77.05	-0.9	9,425	-0.01%
2019/03/13	2	77.15	1.1	77.10	77.10	1	9,677	0.01%
2019/03/12	51	76.90	4	77.09	77.25	47	9,668	0.49%
2019/03/11	5	75.88	4	75.94	76.15	1	9,506	0.01%
2019/03/08	6	75.98	5	76.00	76.00	1	9,659	0.01%
2019/03/07	0	0.00	2	76.85	76.65	-2	9,564	-0.02%
2019/03/06	1.1	76.95	0	0.00	76.95	1.1	9,408	0.01%
2019/03/05	1.3	76.71	10	76.62	76.75	-8.7	9,208	-0.09%
2019/03/04	0.2	77.30	6	77.02	76.95	-5.8	9,178	-0.06%
2019/02/27	1	77.50	5	77.53	77.65	-4	9,143	-0.04%
2019/02/26	2	77.63	5	77.54	77.70	-3	8,995	-0.03%
2019/02/25	8.2	77.53	26	77.58	77.50	-17.8	8,829	-0.20%
2019/02/22	0	0.00	2	76.78	76.95	-2	8,759	-0.02%
2019/02/21	1	76.70	6.2	76.87	77.10	-5.2	8,738	-0.06%
2019/02/20	1	76.30	6	76.38	76.35	-5	8,545	-0.06%
2019/02/19	2	75.58	4	75.60	75.50	-2	8,121	-0.02%
2019/02/18	2	75.73	16	75.69	75.65	-14	8,168	-0.17%
2019/02/15	0	0.00	3	75.35	75.05	-3	8,163	-0.04%
2019/02/14	1.1	75.31	2	75.50	75.25	-0.9	8,284	-0.01%
2019/02/13	15	75.57	6	75.67	75.50	9	8,325	0.11%
2019/02/12	1	75.60	12	75.56	75.65	-11	8,870	-0.12%
2019/02/11	3.1	75.11	13	75.21	75.15	-9.9	8,939	-0.11%
2019/01/30	9	74.31	3	74.50	74.35	6	8,933	0.07%
2019/01/29	12.1	74.41	5	74.40	74.50	7.1	8,949	0.08%
2019/01/28	1	75.25	0	0.00	75.15	1	8,953	0.01%
2019/01/25	0	0.00	11	74.60	75.00	-11	9,001	-0.12%
2019/01/24	1	74.00	30	73.97	74.05	-29	8,992	-0.32%
2019/01/23	24.2	73.67	0	0.00	73.70	24.2	9,099	0.27%
2019/01/22	34.3	73.93	8	74.40	74.05	26.3	9,094	0.29%
2019/01/21	14.4	76.57	23.2	76.61	76.50	-8.8	9,112	-0.10%
2019/01/18	5	75.96	11	75.86	75.95	-6	9,237	-0.06%
2019/01/17	4	75.53	0	0.00	75.55	4	9,581	0.04%
2019/01/16	2	75.40	8	75.54	75.55	-6	9,630	-0.06%
2019/01/15	1	75.70	3	75.60	75.65	-2	9,789	-0.02%
2019/01/14	1	75.15	5	75.20	75.00	-4	9,799	-0.04%
2019/01/11	2	75.30	73	75.43	75.50	-71	9,912	-0.72%
2019/01/10	8.1	74.77	51	74.75	74.80	-42.9	9,872	-0.43%
2019/01/09	0	0.00	26	74.94	75.00	-26	10,164	-0.26%
2019/01/08	7	73.70	3	73.65	73.65	4	10,251	0.04%
2019/01/07	3	73.72	16	73.62	73.95	-13	10,889	-0.12%
2019/01/04	19	72.21	3	72.42	72.20	16	11,031	0.15%
2019/01/03	62	73.53	0	0.00	73.35	62	11,818	0.52%
2019/01/02	7.9	74.16	3	75.43	74.05	4.9	11,938	0.04%
2018/12/28	6	75.09	7	75.06	75.50	-1	12,571	-0.01%
2018/12/27	8	74.87	57	74.54	75.05	-49	12,940	-0.38%
2018/12/26	3.9	73.67	3	73.93	73.55	0.9	12,942	0.01%
2018/12/25	7	73.51	2	73.65	73.75	5	12,867	0.04%
2018/12/24	2	74.68	0	0.00	74.70	2	12,756	0.02%
2018/12/22	65.5	74.77	1	74.75	74.85	64.5	12,755	0.51%
2018/12/21	4	74.60	9	75.01	75.20	-5	12,926	-0.04%
2018/12/20	18.2	75.05	2	75.20	75.05	16.2	13,248	0.12%
2018/12/19	3	75.67	6	75.72	75.90	-3	13,222	-0.02%
2018/12/18	8.6	75.37	0	0.00	75.30	8.6	13,273	0.06%
2018/12/17	0	0.00	3	75.93	75.95	-3	13,268	-0.02%
2018/12/14	20.2	75.21	0	0.00	75.35	20.2	13,243	0.15%
2018/12/13	4	76.23	2	76.00	76.30	2	13,211	0.02%
2018/12/12	4	75.70	55	76.16	76.20	-51	13,210	-0.39%
2018/12/11	13	74.83	1	74.85	75.05	12	13,215	0.09%
2018/12/10	42.3	74.72	4	74.45	74.45	38.3	13,270	0.29%
2018/12/07	10	75.55	8	75.53	75.45	2	13,404	0.01%
2018/12/06	47.5	75.23	2	75.10	75.10	45.5	13,600	0.33%
2018/12/05	15.2	76.92	1	76.85	76.65	14.2	13,587	0.10%
2018/12/04	6	78.26	5	78.34	78.25	1	13,516	0.01%
2018/12/03	5.1	78.26	3	78.32	78.80	2.1	13,489	0.02%
2018/11/30	0.1	77.20	7	77.14	76.75	-7	13,291	-0.05%
2018/11/29	3	77.28	3	77.47	77.05	0	13,262	0.00%
2018/11/28	2	76.00	2	76.30	76.90	0	13,153	0.00%
2018/11/27	10	75.57	0	0.00	76.05	10	13,089	0.08%
2018/11/26	4	76.48	0.1	76.40	76.15	3.9	13,032	0.03%
2018/11/23	2.3	75.38	0	0.00	75.35	2.3	13,091	0.02%
2018/11/22	2	75.85	0	0.00	75.60	2	13,247	0.02%
2018/11/21	5	75.56	2	75.05	76.00	3	13,286	0.02%
2018/11/20	28	75.94	0	0.00	76.00	28	13,118	0.21%
2018/11/19	4.3	76.76	5	76.65	76.70	-0.8	13,017	-0.01%
2018/11/16	1	77.00	2	77.40	76.95	-1	12,964	-0.01%
2018/11/15	2	77.28	1	77.30	77.60	1	12,876	0.01%
2018/11/14	0	0.00	1	77.30	77.35	-1	12,865	-0.01%
2018/11/13	5	76.49	1	76.10	77.10	4	12,813	0.03%
2018/11/12	1	77.75	1	78.10	78.00	0	12,712	0.00%
2018/11/09	3	77.77	3	77.77	77.80	0	12,685	0.00%
2018/11/08	3	78.57	9	78.86	78.85	-6	12,143	-0.05%
2018/11/07	0.3	78.50	9	78.38	78.40	-8.8	12,009	-0.07%
2018/11/06	3	78.10	8	78.18	78.00	-5	12,027	-0.04%
2018/11/05	28	77.71	69	78.03	78.25	-41	11,945	-0.34%
2018/11/02	7.1	78.44	3	78.53	78.65	4.1	11,895	0.03%
2018/11/01	11	77.99	38	78.26	78.40	-27	11,851	-0.23%
2018/10/31	25	77.40	7	77.34	77.55	18	11,758	0.15%
2018/10/30	7	75.91	2	75.93	75.95	5	11,634	0.04%
2018/10/29	6	75.58	2	75.83	75.75	4	11,553	0.03%
2018/10/26	83.3	75.44	28	75.47	75.40	55.3	11,468	0.48%
2018/10/25	12	75.55	7	75.64	75.50	5	11,239	0.04%
2018/10/24	14.5	77.23	17	77.39	77.40	-2.6	10,803	-0.02%
2018/10/23	31.3	78.01	32	77.99	77.75	-0.8	10,641	-0.01%
2018/10/22	32.1	78.44	0	0.00	79.20	32.1	10,326	0.31%
2018/10/19	7.1	78.79	5	78.52	79.30	2.1	10,260	0.02%
2018/10/18	7.1	79.31	2	79.35	79.15	5.1	10,165	0.05%
2018/10/17	23.4	79.98	27	80.15	79.40	-3.6	10,117	-0.04%
2018/10/16	11	79.00	6	79.01	79.30	5	9,921	0.05%
2018/10/15	23.1	78.80	9	78.94	79.20	14.1	9,950	0.14%
2018/10/12	23.5	79.12	35	79.08	80.05	-11.5	9,350	-0.12%
2018/10/11	114.7	78.35	32	78.95	77.40	82.7	9,184	0.90%	大買/
2018/10/09	39	83.05	3	83.25	83.25	36	8,092	0.44%
2018/10/08	57.5	82.96	1	82.95	83.00	56.5	7,840	0.72%
2018/10/05	44.5	83.81	1	83.50	83.45	43.5	7,292	0.60%
2018/10/04	5	85.10	0	0.00	84.90	5	6,962	0.07%
2018/10/03	16	86.10	1	85.95	85.95	15	6,865	0.22%
2018/10/02	4.2	86.39	3	86.27	86.05	1.2	6,874	0.02%
2018/10/01	1	87.35	28	87.20	87.35	-27	6,934	-0.39%
2018/09/28	0	0.00	20	87.35	86.90	-20	6,925	-0.29%
2018/09/27	0	0.00	31	87.24	87.35	-31	6,757	-0.46%
2018/09/26	2	86.88	20	86.87	86.90	-18	6,323	-0.28%
2018/09/25	2	87.00	8	86.96	87.10	-6	6,273	-0.10%
2018/09/21	0	0.00	21	86.48	86.85	-21	6,218	-0.34%
2018/09/20	0	0.00	2	85.85	85.90	-2	6,205	-0.03%
2018/09/19	0	0.00	2	86.15	86.15	-2	6,337	-0.03%
2018/09/18	2	85.40	0	0.00	85.40	2	6,361	0.03%
2018/09/17	2	86.25	0	0.00	85.85	2	6,533	0.03%
2018/09/14	2	86.15	0	0.00	86.50	2	6,517	0.03%
2018/09/13	57.1	85.20	0	0.00	84.95	57.1	6,481	0.88%
2018/09/12	46	85.50	0	0.00	85.55	46	6,167	0.75%
2018/09/11	18	85.73	0	0.00	85.65	18	5,989	0.30%
2018/09/10	1	85.75	0	0.00	86.00	1	5,747	0.02%
2018/09/06	0.1	86.70	0	0.00	86.50	0.1	5,741	0.00%
2018/09/05	0	0.00	10	87.00	87.00	-10	5,786	-0.17%
2018/09/03	0	0.00	3	86.95	86.45	-3	5,798	-0.05%
2018/08/31	1	86.70	2	86.75	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	4.3	87.77	87.55	-4.3	5,836	-0.07%
2018/08/29	1	87.20	7	87.11	87.25	-6	5,778	-0.10%
2018/08/28	1	86.25	39	86.19	86.25	-38	5,600	-0.68%
2018/08/27	1	85.25	1	85.55	85.55	0	5,580	0.00%
2018/08/24	0	0.00	3	84.65	84.80	-3	5,528	-0.05%
2018/08/22	28	84.70	3	84.67	84.65	25	5,551	0.45%
2018/08/21	2	84.25	0	0.00	84.55	2	5,515	0.04%
2018/08/20	6.2	83.78	0	0.00	83.95	6.2	5,480	0.11%
2018/08/17	4.3	83.87	91	83.89	83.65	-86.8	5,479	-1.58%
2018/08/16	8	83.40	0	0.00	83.80	8	5,421	0.15%
2018/08/15	3	83.57	10	83.60	83.75	-7	5,381	-0.13%
2018/08/14	102	84.49	0	0.00	84.55	102	5,340	1.91%	大買/鉅額交易
2018/08/13	7	83.91	6	84.71	83.95	1	5,368	0.02%
2018/08/10	1	86.00	0	0.00	85.70	1	5,285	0.02%
2018/08/09	21.2	86.10	0	0.00	86.15	21.2	5,296	0.40%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	3	85.70	1	85.70	85.70	2	5,727	0.03%
2018/08/03	0	0.00	23	85.47	85.55	-23	5,980	-0.38%
2018/08/02	1.2	85.04	1	85.35	84.85	0.2	6,060	0.00%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	1	85.25	85.55	-1	6,058	-0.02%
2018/07/30	1	85.60	10	85.61	85.55	-9	6,077	-0.15%
2018/07/27	3	85.35	6	85.67	85.70	-3	6,081	-0.05%
2018/07/26	1	85.05	3	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	10	84.74	84.75	-10	6,080	-0.16%
2018/07/24	0	0.00	16	84.64	84.70	-16	6,082	-0.26%
2018/07/23	1	84.00	1	84.50	84.55	0	6,204	0.00%
2018/07/20	8	84.45	16	84.52	84.65	-8	6,337	-0.13%
2018/07/19	10	83.35	16	83.59	83.30	-6	6,304	-0.10%
2018/07/18	0	0.00	19	83.30	83.05	-19	6,365	-0.30%
2018/07/17	1	82.50	4	82.58	82.55	-3	6,322	-0.05%
2018/07/16	0	0.00	1	83.15	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	11.3	83.14	83.35	-11.3	6,407	-0.18%
2018/07/12	5	81.65	4	82.53	82.65	1	6,241	0.02%
2018/07/11	7	81.54	0	0.00	81.70	7	6,198	0.11%
2018/07/10	1	82.40	0	0.00	82.45	1	6,163	0.02%
2018/07/09	3	82.10	4	81.81	82.25	-1	6,131	-0.02%
2018/07/06	1	80.90	1	80.80	80.95	0	6,040	0.00%
2018/07/05	1	80.80	0	0.00	80.75	1	5,994	0.02%
2018/07/03	1	80.85	2	81.03	81.15	-1	6,033	-0.02%
2018/07/02	1	81.05	2	81.48	81.05	-1	6,052	-0.02%
2018/06/29	0	0.00	7	80.62	81.45	-7	6,045	-0.12%
2018/06/28	13	80.00	20	79.95	80.05	-7	5,950	-0.12%
2018/06/27	8	80.52	20	80.60	80.40	-12	5,831	-0.21%
2018/06/26	14.3	80.30	20	80.68	80.70	-5.7	5,761	-0.10%
2018/06/25	69	80.86	0	0.00	80.90	69	5,556	1.24%
2018/06/22	13	80.48	0	0.00	81.15	13	5,478	0.24%
2018/06/21	6	81.38	0	0.00	81.25	6	5,442	0.11%
2018/06/20	3	80.77	0	0.00	81.50	3	5,540	0.05%
2018/06/19	4	80.86	0	0.00	80.60	4	5,466	0.07%
2018/06/14	1	82.35	1	82.45	81.75	0	5,448	0.00%
2018/06/12	0.5	82.65	0	0.00	82.50	0.5	5,436	0.01%
2018/06/08	0.1	82.65	8	82.80	82.55	-7.9	5,459	-0.14%
2018/06/07	0.1	83.30	2	83.35	83.45	-2	5,565	-0.04%
2018/06/06	1	83.30	17	82.90	83.30	-16	5,598	-0.29%
2018/06/05	0	0.00	30	82.60	82.50	-30	5,538	-0.54%
2018/06/04	48	82.33	4	82.49	82.60	44	5,547	0.79%
2018/06/01	0	0.00	1	81.35	81.35	-1	5,472	-0.02%
2018/05/30	5	80.47	0	0.00	80.40	5	5,568	0.09%
2018/05/28	2	82.18	1	82.10	82.20	1	5,618	0.02%
2018/05/25	0	0.00	0	81.90	81.85	0	5,697	0.00%
2018/05/23	0	0.00	1	81.40	81.35	-1	5,743	-0.02%
2018/05/18	0	0.00	8	81.10	80.95	-8	6,008	-0.13%
2018/05/17	1	81.35	2	81.30	81.20	-1	6,238	-0.02%
2018/05/16	1	81.65	8	81.58	81.75	-7	6,281	-0.11%
2018/05/15	1	81.90	7	81.96	81.65	-6	6,311	-0.09%
2018/05/14	1	82.45	26.6	82.25	82.50	-25.6	6,727	-0.38%
2018/05/11	0	0.00	36	81.28	81.60	-36	6,558	-0.55%
2018/05/10	4	80.61	4.1	80.64	80.65	-0.1	6,315	0.00%
2018/05/09	1	80.40	4	80.33	80.45	-3	6,264	-0.05%
2018/05/08	0	0.00	16	79.98	80.00	-16	6,278	-0.25%
2018/05/07	3	79.27	3	79.47	79.50	0	6,271	0.00%
2018/05/04	3.1	78.80	1	78.70	78.95	2.1	6,314	0.03%
2018/05/03	12.2	78.69	0	0.00	78.55	12.2	6,384	0.19%
2018/05/02	2.1	79.66	0	0.00	79.40	2.1	6,320	0.03%
2018/04/30	14.3	79.37	1	79.90	80.00	13.3	6,313	0.21%
2018/04/27	7	79.00	0.2	79.50	79.20	6.8	6,300	0.11%
2018/04/26	30	79.10	0	0.00	79.05	30	6,167	0.49%
2018/04/25	30	79.09	0	0.00	79.30	30	5,981	0.50%
2018/04/24	18	79.46	0	0.00	79.55	18	5,821	0.31%
2018/04/23	6.2	80.02	2	79.95	79.95	4.2	5,635	0.07%
2018/04/20	17	80.89	0	0.00	80.75	17	5,524	0.31%
2018/04/19	0	0.00	2	82.60	82.65	-2	5,421	-0.04%
2018/04/18	2	81.75	1	81.85	81.60	1	5,395	0.02%
2018/04/17	3	81.45	0	0.00	81.40	3	5,375	0.06%
2018/04/12	0	0.00	1	83.10	82.50	-1	5,467	-0.02%
2018/04/11	0	0.00	1	82.90	82.85	-1	5,534	-0.02%
2018/04/10	0	0.00	5	82.78	82.50	-5	5,584	-0.09%
2018/04/03	1	81.20	1	81.35	81.50	0	5,642	0.00%
2018/04/02	0	82.55	2.3	82.27	82.25	-2.3	5,617	-0.04%
2018/03/30	0.1	82.90	0	0.00	82.85	0.1	5,652	0.00%
2018/03/29	2	82.13	2	82.13	82.10	0	5,612	0.00%
2018/03/27	0	0.00	1	83.40	83.40	-1	5,518	-0.02%
2018/03/26	2	81.70	0	0.00	82.20	2	5,484	0.04%
2018/03/23	0.2	82.25	1	81.85	82.10	-0.9	5,489	-0.02%
2018/03/22	0	83.65	0	0.00	83.55	0	5,423	0.00%
2018/03/20	0	0.00	3	83.52	83.80	-3	5,416	-0.06%
2018/03/16	1	83.55	0	0.00	83.90	1	5,399	0.02%
2018/03/15	0	0.00	3	84.25	84.25	-3	5,373	-0.06%
2018/03/14	1	84.30	4	84.31	84.30	-3	5,360	-0.06%
2018/03/13	0	0.00	15	84.68	84.95	-15	5,409	-0.28%
2018/03/12	2	83.98	23	83.90	84.15	-21	5,367	-0.39%
2018/03/09	4	82.85	10	82.70	82.85	-6	5,442	-0.11%
2018/03/08	0	0.00	12	82.50	82.75	-12	5,427	-0.22%
2018/03/06	0	0.00	3	82.00	82.15	-3	5,449	-0.06%
2018/03/05	0	0.00	1	80.95	80.75	-1	5,491	-0.02%
2018/03/02	2	80.70	0	0.00	81.15	2	5,452	0.04%
2018/03/01	0	0.00	1	81.20	81.75	-1	5,382	-0.02%
2018/02/27	2	82.82	10	82.93	82.35	-8	5,345	-0.15%
2018/02/26	0	0.00	2	82.55	82.40	-2	5,235	-0.04%
2018/02/23	8	81.60	1	81.80	82.00	7	5,206	0.13%
2018/02/22	0	0.00	2	81.03	81.00	-2	5,225	-0.04%
2018/02/21	3	81.38	9	81.37	81.50	-6	5,238	-0.11%
2018/02/12	4	79.74	10	79.66	79.70	-6	5,082	-0.12%
2018/02/09	14	78.38	6	78.41	79.05	8	5,062	0.16%
2018/02/08	1.1	80.64	4	80.55	80.60	-2.9	4,828	-0.06%
2018/02/07	19	81.07	6	81.13	80.65	13	4,854	0.27%
2018/02/06	57.1	80.36	0	0.00	79.65	57.1	4,702	1.21%
2018/02/05	8	83.34	0	0.00	83.60	8	4,182	0.19%
2018/02/02	0.1	85.25	0	0.00	84.90	0.1	4,080	0.00%
2018/02/01	3	85.30	0	0.00	85.25	3	4,049	0.07%
2018/01/31	0	0.00	1	84.40	84.65	-1	4,014	-0.02%
2018/01/30	2.2	84.76	0	0.00	84.55	2.2	3,980	0.06%
2018/01/29	17	85.46	4	85.50	85.55	13	3,924	0.33%
2018/01/26	10	87.42	8	87.34	87.50	2	3,841	0.05%
2018/01/25	4	87.38	2.4	87.45	87.45	1.6	3,739	0.04%
2018/01/24	3	87.45	0	0.00	87.20	3	3,678	0.08%
2018/01/23	2	88.25	1	88.30	88.30	1	3,629	0.03%
2018/01/22	6	87.63	4	87.93	87.95	2	3,588	0.06%
2018/01/19	3	86.75	4	86.79	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	1	86.00	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	2	85.45	85.15	-2	3,441	-0.06%
2018/01/15	0	0.00	3	84.65	84.65	-3	3,328	-0.09%
2018/01/12	1	84.10	8	84.10	84.10	-7	3,310	-0.21%
2018/01/10	5	84.00	5	83.93	83.75	0	3,334	0.00%
2018/01/09	0	0.00	2	84.05	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	9	84.04	84.10	-9	3,298	-0.27%
2018/01/05	0	0.00	2	83.70	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	4	83.44	83.50	-4	3,291	-0.12%
2018/01/03	0.1	83.35	4	83.29	83.35	-3.9	3,464	-0.11%
2018/01/02	0	0.00	4	82.53	82.60	-4	3,412	-0.12%