元大台灣50 (0050)-元大-金華券商分點個股進出

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
185.35
漲跌
▲1.45
漲幅
+0.79%
成交量
8,896張
產業
上市
3714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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/06/26	0.2	185.41	0	0.00	185.35	0.2	8,476	0.00%
2024/06/25	3.6	181.02	0.7	181.69	183.90	2.8	8,380	0.03%
2024/06/24	3.1	183.86	4	184.27	184.00	-0.9	8,236	-0.01%
2024/06/21	6.2	187.26	1.3	187.49	188.60	5	8,125	0.06%
2024/06/20	0.7	188.32	4.9	188.89	189.75	-4.2	8,098	-0.05%
2024/06/19	0.2	187.49	3.5	187.63	187.95	-3.3	8,022	-0.04%
2024/06/18	2.4	182.90	0.1	182.75	183.00	2.3	7,932	0.03%
2024/06/17	1.4	179.80	4.8	179.97	180.00	-3.4	7,990	-0.04%
2024/06/14	0.2	179.25	0.4	178.60	180.00	-0.3	7,998	0.00%
2024/06/13	7	179.64	2.9	178.92	178.95	4.1	8,188	0.05%
2024/06/12	1.2	175.45	2.5	175.08	176.40	-1.2	8,063	-0.02%
2024/06/11	0.3	173.53	0.1	173.75	173.30	0.2	8,075	0.00%
2024/06/07	1.1	172.49	0	173.35	172.85	1	8,108	0.01%
2024/06/06	0.6	174.19	3.7	173.96	174.20	-3.1	8,239	-0.04%
2024/06/05	2	166.87	1.5	167.25	168.45	0.5	8,172	0.01%
2024/06/04	2.1	167.43	1	167.10	166.85	1.1	8,578	0.01%
2024/06/03	1.4	169.58	0.3	168.60	169.55	1.1	8,939	0.01%
2024/05/31	2.7	167.06	0.1	167.40	166.00	2.6	9,065	0.03%
2024/05/30	1.7	168.17	3	168.05	167.90	-1.3	9,200	-0.01%
2024/05/29	0.4	171.56	2.1	171.72	170.85	-1.7	9,451	-0.02%
2024/05/28	0.1	172.96	4.2	173.09	173.20	-4.1	9,482	-0.04%
2024/05/27	3.2	172.64	2.7	172.73	172.95	0.6	9,504	0.01%
2024/05/24	0.1	170.52	1.1	170.08	170.60	-1	9,509	-0.01%
2024/05/23	0.1	170.73	7.1	170.76	171.30	-7	9,611	-0.07%
2024/05/22	0	168.12	4.2	168.98	170.00	-4.2	9,831	-0.04%
2024/05/21	3.5	166.48	2.1	166.67	167.00	1.4	9,929	0.01%
2024/05/20	1.8	166.89	1.2	166.87	167.20	0.5	10,029	0.01%
2024/05/17	2	167.00	4.5	167.17	167.25	-2.5	10,138	-0.02%
2024/05/16	0.1	167.90	0.9	169.19	167.45	-0.8	10,210	-0.01%
2024/05/15	0.7	166.44	7.6	166.87	166.65	-7	10,302	-0.07%
2024/05/14	0	163.63	0.3	163.98	164.40	-0.3	10,754	0.00%
2024/05/13	0.2	163.58	0.8	163.46	163.30	-0.6	10,911	-0.01%
2024/05/10	0.3	160.69	0.6	160.95	161.65	-0.3	10,908	0.00%
2024/05/09	0	160.80	6	160.70	160.50	-6	10,887	-0.05%
2024/05/08	0	0.00	5.1	160.36	160.70	-5.1	10,915	-0.05%
2024/05/07	0.2	159.92	8.7	160.14	160.10	-8.5	10,975	-0.08%
2024/05/06	0	159.10	3.9	159.41	159.20	-3.9	11,315	-0.03%
2024/05/03	2.4	157.93	2	157.45	156.95	0.4	11,435	0.00%
2024/05/02	2.1	156.21	0.1	156.40	156.15	2.1	11,775	0.02%
2024/04/30	0	158.45	4	159.19	158.25	-3.9	11,907	-0.03%
2024/04/29	2	158.65	1.9	158.55	158.80	0.1	11,948	0.00%
2024/04/26	0.1	156.05	1.8	156.11	156.00	-1.7	12,035	-0.01%
2024/04/25	0.2	153.57	4	153.50	153.50	-3.8	12,372	-0.03%
2024/04/24	0.1	156.04	5.6	154.74	156.35	-5.6	12,412	-0.04%
2024/04/23	0	151.87	0.2	151.90	151.90	-0.2	12,890	0.00%
2024/04/22	4.2	151.38	5.2	151.00	150.45	-1	13,165	-0.01%
2024/04/19	17.1	151.37	1	151.65	150.90	16.1	13,214	0.12%
2024/04/18	0.2	157.14	2.1	157.39	158.95	-1.9	12,816	-0.01%
2024/04/17	1	155.95	1	157.30	157.40	0	12,800	0.00%
2024/04/16	14.8	156.21	7.7	157.18	155.65	7.2	12,784	0.06%
2024/04/15	0.4	160.20	3	160.17	160.00	-2.6	12,601	-0.02%
2024/04/12	0	162.28	6	162.65	162.10	-6	12,626	-0.05%
2024/04/11	4.4	162.14	3.1	162.13	162.50	1.3	12,596	0.01%
2024/04/10	0.2	162.66	2	163.05	163.00	-1.8	12,600	-0.01%
2024/04/09	0.5	162.25	32.4	163.12	163.25	-31.9	12,737	-0.25%
2024/04/08	3.1	158.93	2	159.02	159.45	1.1	12,701	0.01%
2024/04/03	3.7	158.56	0.5	157.97	158.55	3.2	12,825	0.03%
2024/04/02	0.8	159.31	2.2	159.02	159.65	-1.4	12,995	-0.01%
2024/04/01	1.2	157.53	1.5	157.54	157.40	-0.2	13,372	0.00%
2024/03/29	0.1	157.75	7.2	157.68	157.90	-7.2	13,564	-0.05%
2024/03/28	1.1	156.88	1.3	156.85	156.90	-0.2	13,567	0.00%
2024/03/27	0	157.20	0	157.60	157.65	0	13,618	0.00%
2024/03/26	2.2	156.93	5.6	157.80	157.60	-3.4	13,634	-0.02%
2024/03/25	0.1	157.76	2.2	157.63	157.50	-2	13,636	-0.01%
2024/03/22	0.2	157.45	0.1	157.02	157.20	0.1	13,586	0.00%
2024/03/21	1.9	157.30	5.9	156.92	157.40	-4	13,584	-0.03%
2024/03/20	0.5	154.01	2.3	154.33	153.20	-1.8	13,558	-0.01%
2024/03/19	0.1	154.18	0	0.00	154.05	0.1	13,924	0.00%
2024/03/18	2.3	153.62	3.7	154.06	154.40	-1.4	13,830	-0.01%
2024/03/15	4.6	153.93	23	154.35	153.00	-18.4	13,623	-0.14%
2024/03/14	6.8	155.06	1.4	155.06	155.10	5.4	13,532	0.04%
2024/03/13	0.1	155.40	5.2	155.55	155.25	-5.1	13,611	-0.04%
2024/03/12	0	153.98	3.4	153.78	154.50	-3.4	13,443	-0.03%
2024/03/11	0.5	153.16	5.1	153.10	152.90	-4.7	13,318	-0.03%
2024/03/08	3.1	155.78	9.4	155.08	154.45	-6.3	13,181	-0.05%
2024/03/07	1	151.84	20.6	152.27	152.30	-19.5	12,772	-0.15%
2024/03/06	0.2	148.50	12.3	148.37	148.85	-12.1	12,366	-0.10%
2024/03/05	0.5	148.13	51.3	148.00	148.15	-50.8	12,273	-0.41%
2024/03/04	1.1	145.49	28	146.74	146.95	-26.9	12,111	-0.22%
2024/03/01	2.1	143.26	1	143.30	142.80	1.1	11,865	0.01%
2024/02/29	2.2	143.00	5.5	143.27	143.30	-3.4	11,877	-0.03%
2024/02/27	0.1	143.13	4.5	144.09	143.35	-4.5	11,985	-0.04%
2024/02/26	0.3	143.81	87.2	143.75	143.95	-86.9	11,990	-0.72%
2024/02/23	0.3	143.56	12.3	143.90	143.75	-11.9	11,929	-0.10%
2024/02/22	0.1	142.06	3.4	142.63	142.80	-3.3	12,083	-0.03%
2024/02/21	1.1	141.13	1.8	141.31	141.20	-0.6	12,022	-0.01%
2024/02/20	0.1	141.81	10.5	141.72	141.65	-10.4	12,301	-0.08%
2024/02/19	1.8	140.90	5.7	141.04	141.10	-3.9	12,385	-0.03%
2024/02/16	6.5	141.91	3.7	141.80	141.30	2.8	12,615	0.02%
2024/02/15	1.5	141.79	51	142.03	142.35	-49.5	12,656	-0.39%
2024/02/05	0.3	135.59	2.6	136.10	135.95	-2.3	12,384	-0.02%
2024/02/02	0	134.95	4	135.05	135.10	-4	12,168	-0.03%
2024/02/01	2.2	133.82	3.2	134.01	134.35	-1	12,124	-0.01%
2024/01/31	4.4	134.69	0.5	134.50	134.35	3.9	12,169	0.03%
2024/01/30	0.5	136.20	3.1	136.40	136.15	-2.6	12,165	-0.02%
2024/01/29	0.1	136.35	13	136.31	136.50	-12.9	12,271	-0.11%
2024/01/26	2.1	135.70	8.1	135.76	135.65	-6.1	11,972	-0.05%
2024/01/25	0.2	135.43	11	135.45	135.65	-10.8	11,872	-0.09%
2024/01/24	1	134.20	5	134.19	134.00	-4	11,511	-0.03%
2024/01/23	0	133.62	6.9	133.75	134.05	-6.9	11,454	-0.06%
2024/01/22	0	0.00	5.3	133.62	133.80	-5.3	11,491	-0.05%
2024/01/19	2.3	132.27	14.5	132.71	132.90	-12.2	11,344	-0.11%
2024/01/18	2.3	128.03	1.7	128.04	128.30	0.6	11,276	0.01%
2024/01/17	19	127.91	0.3	128.00	127.45	18.7	11,225	0.17%
2024/01/16	9.2	131.64	5	131.71	131.65	4.2	10,739	0.04%
2024/01/15	2.7	133.11	1.6	133.11	133.00	1	10,507	0.01%
2024/01/12	3.6	132.39	0.4	132.75	132.65	3.3	10,378	0.03%
2024/01/11	1	132.86	2	133.03	132.85	-1	10,400	-0.01%
2024/01/10	2.8	132.50	2.1	132.50	132.30	0.7	10,466	0.01%
2024/01/09	0.8	133.07	0.1	133.65	133.00	0.8	10,467	0.01%
2024/01/08	6.3	132.93	1.1	133.00	132.75	5.2	10,501	0.05%
2024/01/05	2.9	132.50	1	132.30	132.15	1.9	10,451	0.02%
2024/01/04	2.4	132.57	0.2	132.55	132.50	2.2	10,623	0.02%
2024/01/03	5.9	132.89	0.7	133.23	132.55	5.3	10,771	0.05%
2024/01/02	0.4	135.02	6.1	135.05	134.90	-5.7	10,627	-0.05%
2023/12/29	3	135.57	2.1	135.75	135.45	0.9	10,597	0.01%
2023/12/28	0	0.00	8.7	135.69	135.75	-8.7	10,564	-0.08%
2023/12/27	0.6	135.65	7.3	135.02	135.75	-6.7	10,401	-0.06%
2023/12/26	0.5	133.95	6.4	134.14	134.25	-5.9	10,010	-0.06%
2023/12/25	0	0.00	0.9	133.49	133.50	-0.9	9,822	-0.01%
2023/12/22	1.1	132.85	2	133.00	132.95	-0.9	9,796	-0.01%
2023/12/21	2.7	132.43	0.1	132.56	132.60	2.6	9,860	0.03%
2023/12/20	1.1	133.59	2.4	133.73	133.75	-1.2	9,837	-0.01%
2023/12/19	0	0.00	5.7	133.24	133.40	-5.7	9,885	-0.06%
2023/12/18	0.1	133.16	3.6	133.43	133.90	-3.5	10,144	-0.03%
2023/12/15	0.2	133.81	7.9	133.91	133.70	-7.7	10,132	-0.08%
2023/12/14	0	0.00	8.6	132.98	133.15	-8.6	9,893	-0.09%
2023/12/13	0.2	131.41	1.7	131.71	131.55	-1.5	9,477	-0.02%
2023/12/12	1.2	131.70	3.6	131.60	131.50	-2.3	9,524	-0.02%
2023/12/11	0.9	130.95	1.2	131.24	131.20	-0.3	9,552	0.00%
2023/12/08	0	131.29	2	131.50	131.05	-2	9,554	-0.02%
2023/12/07	1.5	130.48	3	130.49	130.00	-1.5	9,380	-0.02%
2023/12/06	0.7	130.84	1.4	130.97	130.80	-0.7	9,471	-0.01%
2023/12/05	4.3	130.07	0.6	130.37	130.35	3.7	9,445	0.04%
2023/12/04	0.2	131.17	2.2	131.32	131.30	-1.9	9,459	-0.02%
2023/12/01	2	130.85	1	131.40	131.80	1	9,507	0.01%
2023/11/30	2	131.30	0	131.35	131.35	2	9,479	0.02%
2023/11/29	0.3	131.44	0.6	132.00	131.15	-0.3	9,354	0.00%
2023/11/28	0	131.35	3.3	131.43	131.25	-3.3	9,295	-0.04%
2023/11/27	0.1	130.59	2	130.76	130.35	-1.9	9,208	-0.02%
2023/11/24	0	0.00	1	131.49	131.20	-1	9,147	-0.01%
2023/11/22	3.1	131.48	7	131.35	131.35	-3.9	9,002	-0.04%
2023/11/21	0.1	131.90	11.4	132.38	132.55	-11.4	9,018	-0.13%
2023/11/20	6	130.81	2	130.94	130.95	4	8,657	0.05%
2023/11/17	2.1	131.30	3.2	131.17	131.00	-1.1	8,625	-0.01%
2023/11/16	1	130.59	10.4	130.80	130.60	-9.4	8,234	-0.11%
2023/11/15	0.1	130.80	16.2	130.76	130.55	-16.2	8,096	-0.20%
2023/11/14	0.1	129.25	0.4	129.33	129.00	-0.4	7,843	0.00%
2023/11/13	0.2	128.66	7.9	128.90	128.70	-7.7	7,669	-0.10%
2023/11/10	2.1	126.46	1.1	126.77	126.75	1	7,548	0.01%
2023/11/09	2.1	126.80	0.9	127.03	127.25	1.1	7,601	0.02%
2023/11/08	0.1	127.15	8.9	127.25	127.20	-8.8	7,872	-0.11%
2023/11/07	0.3	126.35	5.1	126.53	126.50	-4.8	7,816	-0.06%
2023/11/06	0	0.00	8	126.99	126.55	-8	7,888	-0.10%
2023/11/03	2	124.95	12.4	125.44	125.45	-10.4	7,684	-0.14%
2023/11/02	5	124.43	6.1	124.13	124.50	-1.1	7,713	-0.01%
2023/11/01	4.2	121.78	0	0.00	121.75	4.2	7,626	0.05%
2023/10/31	9.9	121.59	0	0.00	121.15	9.9	7,666	0.13%
2023/10/30	6.2	122.26	2	121.80	122.00	4.2	7,686	0.05%
2023/10/27	1.8	122.52	0	0.00	122.30	1.8	7,608	0.02%
2023/10/26	18.9	121.92	0.6	122.10	121.75	18.3	7,661	0.24%
2023/10/25	0.1	124.36	0.3	124.60	124.20	-0.2	7,340	0.00%
2023/10/24	1.5	123.60	0	0.00	123.95	1.5	7,340	0.02%
2023/10/23	11.7	123.77	0.4	124.13	123.85	11.3	7,293	0.15%
2023/10/20	0.5	124.81	0	0.00	125.40	0.5	7,276	0.01%
2023/10/18	1.2	124.90	4	125.45	124.80	-2.8	7,447	-0.04%
2023/10/17	0	0.00	3.1	126.55	126.55	-3.1	7,349	-0.04%
2023/10/16	0.2	126.18	53.8	126.01	126.25	-53.6	7,474	-0.72%
2023/10/13	3.1	127.01	4.6	126.88	126.95	-1.5	7,526	-0.02%
2023/10/12	1	127.30	6	126.79	127.30	-5	7,674	-0.07%
2023/10/11	2	126.15	8.2	126.12	126.25	-6.2	7,681	-0.08%
2023/10/06	0	124.15	2.5	124.01	124.10	-2.5	7,718	-0.03%
2023/10/05	1.3	122.82	0	0.00	123.65	1.3	7,694	0.02%
2023/10/04	5	121.64	4	121.63	121.90	1	7,701	0.01%
2023/10/03	0.4	124.02	0.2	124.02	123.50	0.2	7,645	0.00%
2023/10/02	2.3	124.01	1	124.40	124.25	1.3	7,694	0.02%
2023/09/28	1.3	122.40	0	0.00	122.65	1.3	7,859	0.02%
2023/09/27	2.2	121.99	0	0.00	122.15	2.2	7,849	0.03%
2023/09/26	5.6	122.28	1.2	122.27	122.10	4.4	7,835	0.06%
2023/09/25	1.6	123.17	0.3	123.30	123.55	1.4	7,778	0.02%
2023/09/22	5.4	122.44	3.2	122.41	122.65	2.2	7,829	0.03%
2023/09/21	12.1	122.91	0	0.00	122.75	12.1	7,765	0.16%
2023/09/20	3.5	124.63	0.1	125.05	124.75	3.4	7,507	0.05%
2023/09/19	1.3	125.55	0.4	125.55	125.45	0.9	7,518	0.01%
2023/09/18	3.6	125.93	0	0.00	126.00	3.6	7,574	0.05%
2023/09/15	0.1	127.25	7.3	127.01	127.35	-7.2	7,899	-0.09%
2023/09/14	50	126.35	5.1	125.96	126.95	44.9	7,912	0.57%
2023/09/13	0.1	125.13	1.6	125.11	125.20	-1.5	7,892	-0.02%
2023/09/12	0	0.00	1.5	124.73	125.05	-1.5	7,959	-0.02%
2023/09/11	1.9	123.62	1	124.45	123.80	0.9	8,099	0.01%
2023/09/08	0.2	124.24	3.3	123.93	124.30	-3.1	8,073	-0.04%
2023/09/07	3.6	125.11	2	125.15	124.85	1.6	8,371	0.02%
2023/09/06	1.3	126.24	0	126.25	126.00	1.3	8,506	0.02%
2023/09/05	0.3	126.68	0	0.00	126.45	0.3	8,477	0.00%
2023/09/04	0	125.95	3.4	126.44	126.75	-3.3	8,502	-0.04%
2023/09/01	0.1	126.10	1	126.00	125.90	-0.9	8,646	-0.01%
2023/08/31	2	125.97	0	0.00	125.70	2	8,705	0.02%
2023/08/30	6	126.98	1	126.70	126.60	5	8,738	0.06%
2023/08/29	0.1	125.45	1	125.30	126.05	-1	8,774	-0.01%
2023/08/28	0	0.00	1	125.35	125.35	-1	8,731	-0.01%
2023/08/25	4	125.25	0.1	125.12	124.55	3.9	8,806	0.04%
2023/08/24	0.1	126.69	7.1	126.72	127.00	-7	8,890	-0.08%
2023/08/23	6.3	124.85	0	125.00	124.85	6.3	9,020	0.07%
2023/08/22	3.1	123.90	2.6	123.97	124.00	0.5	9,303	0.01%
2023/08/21	11.1	123.58	0.6	123.48	123.00	10.6	9,433	0.11%
2023/08/18	1.5	124.48	2.1	123.81	123.85	-0.6	9,447	-0.01%
2023/08/17	8.1	123.67	4.1	123.87	124.60	4	9,525	0.04%
2023/08/16	9.9	123.96	0	0.00	124.05	9.9	9,664	0.10%
2023/08/15	5	125.03	0.6	125.24	124.70	4.4	9,931	0.04%
2023/08/14	21	124.81	10.1	124.85	124.50	10.9	10,173	0.11%
2023/08/11	1.3	126.47	0	0.00	126.30	1.3	10,232	0.01%
2023/08/10	4.8	126.50	0.3	126.95	126.40	4.5	10,235	0.04%
2023/08/09	0.1	127.28	0	0.00	127.20	0.1	10,122	0.00%
2023/08/08	6	126.98	0	0.00	127.00	6	10,124	0.06%
2023/08/07	1.1	128.63	0.6	128.40	128.50	0.5	10,010	0.00%
2023/08/04	5.5	127.26	0	0.00	127.25	5.5	10,002	0.05%
2023/08/02	7.2	127.75	0	0.00	127.85	7.2	9,967	0.07%
2023/08/01	0.1	129.05	0.6	129.43	129.45	-0.5	9,867	0.00%
2023/07/31	1.6	128.66	5	129.06	128.80	-3.4	9,830	-0.03%
2023/07/28	1	129.40	1	129.50	129.50	0	9,771	0.00%
2023/07/27	0.1	129.34	1	129.45	129.50	-0.9	9,795	-0.01%
2023/07/26	0	128.75	1	128.45	128.50	-1	9,814	-0.01%
2023/07/25	2.1	128.78	1.2	129.07	128.85	0.9	9,835	0.01%
2023/07/24	3.3	127.29	0.5	127.35	127.25	2.8	9,877	0.03%
2023/07/21	9.4	127.09	7	126.99	127.20	2.4	9,930	0.02%
2023/07/20	2.1	129.26	0.5	129.50	129.35	1.6	10,026	0.02%
2023/07/19	0.7	129.81	1.5	130.12	128.75	-0.8	10,073	-0.01%
2023/07/18	4.7	129.94	0	0.00	129.85	4.7	9,915	0.05%
2023/07/17	5.2	131.94	10.3	131.95	132.00	-5.1	9,841	-0.05%
2023/07/14	1.9	132.13	10.5	132.12	132.25	-8.7	9,716	-0.09%
2023/07/13	6.2	131.20	8.2	131.66	130.90	-2	9,551	-0.02%
2023/07/12	7	129.14	2	129.40	129.45	5	9,385	0.05%
2023/07/11	0	128.70	1.5	128.60	129.20	-1.5	9,379	-0.02%
2023/07/10	1.8	127.90	0.4	128.31	127.45	1.4	9,413	0.01%
2023/07/07	7.4	127.54	3.6	127.20	127.70	3.8	9,330	0.04%
2023/07/06	11.1	128.36	2.5	128.31	127.90	8.6	9,296	0.09%
2023/07/05	0.6	130.96	3.5	130.87	130.80	-2.8	9,086	-0.03%
2023/07/04	2.5	130.81	6	130.84	131.00	-3.5	9,075	-0.04%
2023/07/03	1.3	130.54	8.2	130.58	130.70	-6.9	9,106	-0.08%
2023/06/30	2.7	128.39	6	128.90	129.10	-3.3	9,245	-0.04%
2023/06/29	0.1	129.40	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	1.5	128.98	3.4	128.97	129.10	-1.8	9,274	-0.02%
2023/06/27	3.3	129.01	1.2	128.97	128.90	2.1	9,342	0.02%
2023/06/26	8.3	129.80	2	129.88	129.75	6.3	9,410	0.07%
2023/06/21	0.1	130.42	0	130.30	130.55	0.1	9,511	0.00%
2023/06/20	6.3	130.59	0.4	130.70	130.55	5.9	9,327	0.06%
2023/06/19	1	131.12	6.1	131.17	131.25	-5.1	9,455	-0.05%
2023/06/16	0.1	131.38	7.2	131.42	131.55	-7.1	9,416	-0.08%
2023/06/15	1.2	131.81	2	131.79	131.90	-0.8	9,414	-0.01%
2023/06/14	2.1	131.52	6.3	131.39	131.50	-4.2	9,411	-0.04%
2023/06/13	1.1	131.57	15.4	131.33	131.55	-14.3	9,559	-0.15%
2023/06/12	2.1	129.02	3.2	129.01	129.00	-1	9,371	-0.01%
2023/06/09	0.7	127.90	10	128.08	127.80	-9.3	9,326	-0.10%
2023/06/08	4.5	127.26	0.2	127.95	126.85	4.2	9,545	0.04%
2023/06/07	1.1	128.14	7.2	128.04	128.10	-6.2	9,679	-0.06%
2023/06/06	0.1	126.90	0.7	126.96	126.70	-0.6	9,532	-0.01%
2023/06/05	4.2	126.49	0.2	126.50	126.35	4	9,525	0.04%
2023/06/02	0	0.00	3.3	126.36	126.75	-3.3	9,543	-0.04%
2023/06/01	12.4	125.00	3.1	125.00	125.15	9.3	9,567	0.10%
2023/05/31	2.2	125.82	6	126.32	126.15	-3.9	9,554	-0.04%
2023/05/30	0.1	126.73	6.5	126.78	126.75	-6.4	9,464	-0.07%
2023/05/29	2.1	126.95	2.4	126.70	126.75	-0.4	9,386	0.00%
2023/05/26	1.2	125.55	24.8	125.86	125.95	-23.6	9,236	-0.26%
2023/05/25	0	122.75	5.6	123.04	123.05	-5.6	8,943	-0.06%
2023/05/24	2.4	121.41	2	121.60	121.60	0.4	8,934	0.00%
2023/05/23	2.5	121.93	14.6	122.34	122.20	-12	8,826	-0.14%
2023/05/22	2	122.15	2.1	122.40	122.30	0	8,718	0.00%
2023/05/19	1	122.64	12.9	122.58	122.50	-11.9	8,549	-0.14%
2023/05/18	1	122.30	35.2	122.13	122.15	-34.2	8,164	-0.42%
2023/05/17	2	119.67	6.4	120.49	120.55	-4.4	8,002	-0.05%
2023/05/16	0.1	118.00	0.1	118.10	118.60	-0.1	7,695	0.00%
2023/05/15	0.3	117.02	5.5	116.93	117.20	-5.2	7,628	-0.07%
2023/05/12	3.1	117.13	0.2	117.49	117.20	2.9	7,663	0.04%
2023/05/11	2.5	117.60	0.1	117.95	117.55	2.5	7,680	0.03%
2023/05/10	0.8	118.01	2	118.55	117.80	-1.2	7,768	-0.02%
2023/05/09	0	118.90	6	118.70	118.90	-6	7,838	-0.08%
2023/05/08	0	118.80	0.6	118.55	118.55	-0.6	7,983	-0.01%
2023/05/05	0.3	117.80	2	117.75	117.80	-1.7	8,041	-0.02%
2023/05/04	0	0.00	0.4	117.28	117.50	-0.4	8,263	0.00%
2023/05/03	0.1	117.22	6.4	117.20	117.20	-6.3	8,310	-0.08%
2023/05/02	3.2	117.73	0	0.00	117.70	3.2	8,600	0.04%
2023/04/28	8.8	117.13	0	0.00	117.40	8.8	9,236	0.10%
2023/04/27	4.5	116.22	0	0.00	116.00	4.5	9,376	0.05%
2023/04/26	2.3	116.03	0.2	116.10	116.10	2.1	9,678	0.02%
2023/04/25	11.9	117.01	0.3	118.05	116.60	11.6	9,938	0.12%
2023/04/24	2.2	118.11	0	0.00	118.15	2.2	9,795	0.02%
2023/04/21	1.1	118.86	0	0.00	118.60	1.1	9,946	0.01%
2023/04/20	4.4	118.90	3.5	119.11	118.90	0.9	10,065	0.01%
2023/04/19	9.5	119.47	1	120.00	119.05	8.5	10,208	0.08%
2023/04/18	0.3	120.10	0	0.00	119.95	0.3	10,272	0.00%
2023/04/17	2.2	120.03	0.2	120.19	120.35	2	10,392	0.02%
2023/04/14	0.1	120.70	1.3	120.61	120.65	-1.3	10,526	-0.01%
2023/04/13	2.7	119.89	0	0.00	119.50	2.7	10,722	0.03%
2023/04/12	2.6	120.43	0	0.00	120.55	2.6	10,756	0.02%
2023/04/11	2.2	120.72	1	121.00	120.85	1.2	10,939	0.01%
2023/04/10	1.6	121.06	0.5	121.48	121.00	1	11,043	0.01%
2023/04/07	1.5	121.27	0	0.00	121.00	1.5	11,050	0.01%
2023/04/06	3.4	120.87	0	0.00	121.00	3.4	11,043	0.03%
2023/03/31	0	121.75	158.4	122.09	121.60	-158.4	11,018	-1.44%	大賣/鉅額交易
2023/03/30	0.2	121.16	0.8	121.15	121.20	-0.7	10,853	-0.01%
2023/03/28	4.3	120.45	0	0.00	120.40	4.3	11,017	0.04%
2023/03/27	1.2	121.62	0.6	121.45	121.45	0.5	10,957	0.00%
2023/03/24	1	121.95	2.2	122.09	122.20	-1.2	10,978	-0.01%
2023/03/23	1.2	121.88	19.3	121.48	121.85	-18.1	10,884	-0.17%
2023/03/22	0	0.00	11.6	119.97	120.90	-11.6	10,757	-0.11%
2023/03/21	0.2	118.53	0	0.00	118.65	0.2	10,628	0.00%
2023/03/20	0.3	118.14	0.4	118.70	118.10	-0.1	10,708	0.00%
2023/03/17	0.1	118.55	2.4	118.40	118.95	-2.3	10,693	-0.02%
2023/03/16	4.6	116.83	1	117.10	117.05	3.6	10,665	0.03%
2023/03/15	1.1	117.87	1	118.30	117.60	0.1	10,542	0.00%
2023/03/14	1.2	117.59	3	117.55	117.50	-1.8	10,505	-0.02%
2023/03/13	4.3	117.99	2.6	118.03	118.80	1.8	10,522	0.02%
2023/03/10	7.4	118.49	1	118.05	118.30	6.4	10,334	0.06%
2023/03/09	3.3	120.33	14	120.37	120.20	-10.8	10,527	-0.10%
2023/03/08	1.7	120.10	0	120.22	120.30	1.7	10,627	0.02%
2023/03/07	2.7	121.24	0.3	120.94	121.30	2.4	10,702	0.02%
2023/03/06	2.3	120.66	4.5	120.60	120.50	-2.3	10,828	-0.02%
2023/03/03	0.2	119.52	0.8	119.48	119.35	-0.5	10,939	-0.01%
2023/03/02	1.2	119.31	0.2	118.90	119.25	0.9	11,141	0.01%
2023/03/01	1	117.79	2.1	117.97	119.35	-1.1	11,216	-0.01%
2023/02/24	0.3	119.19	0.2	119.70	118.80	0.1	11,184	0.00%
2023/02/23	0	0.00	5.1	119.08	119.40	-5.1	11,237	-0.04%
2023/02/22	4.9	117.45	0.2	117.75	117.65	4.7	11,312	0.04%
2023/02/21	0.1	118.89	0	0.00	118.95	0.1	11,354	0.00%
2023/02/20	1.1	119.06	1.4	118.66	119.00	-0.3	11,674	0.00%
2023/02/17	5	118.86	0	0.00	118.75	5	12,141	0.04%
2023/02/16	1	119.65	1.1	120.40	120.30	-0.1	12,312	0.00%
2023/02/15	9.6	119.35	3.7	119.01	118.85	5.9	12,701	0.05%
2023/02/14	0.1	121.53	4.1	121.49	121.65	-4	12,742	-0.03%
2023/02/13	2.1	120.47	3	120.40	120.75	-0.9	12,930	-0.01%
2023/02/10	0	120.92	0.2	120.84	121.00	-0.1	13,040	0.00%
2023/02/09	0.3	120.65	3	120.63	120.90	-2.7	13,138	-0.02%
2023/02/08	0.1	120.79	2.6	120.72	120.85	-2.5	13,164	-0.02%
2023/02/07	4.2	119.06	0	119.05	119.00	4.2	13,240	0.03%
2023/02/06	3	119.68	5.2	119.50	119.25	-2.1	13,219	-0.02%
2023/02/03	0.3	120.73	7.7	120.82	121.00	-7.4	13,134	-0.06%
2023/02/02	1	121.05	3	120.63	121.00	-2	13,144	-0.02%
2023/02/01	13.9	119.23	1.6	119.01	119.00	12.4	13,076	0.09%
2023/01/31	9.2	119.07	11	118.96	118.30	-1.8	13,101	-0.01%
2023/01/30	51.4	120.26	22.9	120.58	120.70	28.5	12,923	0.22%
2023/01/17	16.8	118.01	2.2	118.13	118.10	14.6	12,536	0.12%
2023/01/16	14.7	118.20	23.2	118.08	118.10	-8.5	12,585	-0.07%
2023/01/13	3.2	117.59	4.3	117.72	117.20	-1.1	12,328	-0.01%
2023/01/12	3.3	115.94	0	0.00	115.85	3.3	12,170	0.03%
2023/01/11	0.4	116.10	0	116.10	116.35	0.4	12,263	0.00%
2023/01/10	2	116.20	11.1	116.08	116.25	-9.1	12,110	-0.08%
2023/01/09	0.4	114.94	8.9	114.85	115.80	-8.5	12,237	-0.07%
2023/01/06	0	112.05	4	111.35	111.80	-4	12,178	-0.03%
2023/01/05	2.1	111.30	2.5	111.31	111.30	-0.4	12,332	0.00%
2023/01/04	2.8	110.53	2.7	110.50	110.50	0	12,354	0.00%
2023/01/03	2.2	109.79	2	110.28	110.75	0.2	12,647	0.00%
2022/12/30	0.4	110.45	1.2	110.59	110.20	-0.7	12,544	-0.01%
2022/12/29	4.1	109.01	10.1	108.63	109.50	-6	12,541	-0.05%
2022/12/28	2.6	109.98	1.2	109.85	110.00	1.4	12,488	0.01%
2022/12/27	0.1	111.70	2	112.09	111.60	-2	12,410	-0.02%
2022/12/26	10.1	111.00	0	111.14	111.10	10.1	12,525	0.08%
2022/12/23	1.5	110.72	0	0.00	110.70	1.5	12,668	0.01%
2022/12/22	2	112.30	3	112.53	112.60	-1	12,741	-0.01%
2022/12/21	2.3	110.94	0	111.35	110.75	2.3	12,972	0.02%
2022/12/20	6.2	111.37	1.3	110.56	110.30	4.8	12,922	0.04%
2022/12/19	0.5	112.62	0	0.00	112.35	0.5	13,046	0.00%
2022/12/16	7.2	112.79	0	0.00	113.00	7.2	13,186	0.05%
2022/12/15	0.1	114.85	7	114.76	114.90	-7	13,237	-0.05%
2022/12/14	10	114.80	1	114.85	114.80	9	13,289	0.07%
2022/12/13	0.6	113.64	4.5	113.42	113.40	-3.9	13,254	-0.03%
2022/12/12	1.3	113.38	0	0.00	113.90	1.3	13,263	0.01%
2022/12/09	0	0.00	0.5	114.50	115.00	-0.5	13,340	0.00%
2022/12/08	3.6	113.42	5.3	113.27	113.25	-1.8	13,297	-0.01%
2022/12/07	2	114.79	2.6	114.75	114.60	-0.6	13,326	0.00%
2022/12/06	4	116.04	0.3	115.40	115.30	3.6	13,265	0.03%
2022/12/05	0.5	117.75	3.1	117.38	117.45	-2.5	13,225	-0.02%
2022/12/02	19.8	117.55	0.2	117.50	117.30	19.6	13,144	0.15%
2022/12/01	85.9	119.18	5.3	119.19	118.35	80.5	13,277	0.61%
2022/11/30	0.1	116.13	2	115.70	116.35	-1.9	12,974	-0.01%
2022/11/29	0.2	114.73	0.2	114.25	115.40	0	12,967	0.00%
2022/11/28	5.4	114.47	2.5	114.59	114.35	2.9	13,021	0.02%
2022/11/25	0.4	116.58	14	116.74	116.70	-13.7	13,121	-0.10%
2022/11/24	0	0.00	5.1	116.20	116.70	-5.1	12,972	-0.04%
2022/11/23	0	115.50	11.9	115.53	115.60	-11.9	12,920	-0.09%
2022/11/22	0	113.45	4.6	113.91	114.80	-4.5	13,049	-0.03%
2022/11/21	0.1	113.94	1	114.00	113.85	-0.9	13,123	-0.01%
2022/11/18	14	115.33	1.6	114.49	114.25	12.4	13,060	0.09%
2022/11/17	0.9	113.63	5.1	113.83	114.55	-4.2	13,000	-0.03%
2022/11/16	4.8	114.83	15.7	114.71	114.50	-10.9	12,949	-0.08%
2022/11/15	6.1	112.35	22.4	113.48	114.70	-16.3	12,689	-0.13%
2022/11/14	0.9	110.01	5.2	110.13	110.00	-4.3	12,193	-0.04%
2022/11/11	6.2	108.34	13.2	108.69	109.00	-7	11,979	-0.06%
2022/11/10	3	103.56	2.8	103.55	103.50	0.2	11,638	0.00%
2022/11/09	4.2	103.94	15.5	103.71	104.50	-11.3	11,557	-0.10%
2022/11/08	3.2	101.60	0.4	101.71	101.60	2.7	11,401	0.02%
2022/11/07	2.8	100.22	0.8	100.32	100.55	2	11,368	0.02%
2022/11/04	1.2	97.72	0	98.40	98.85	1.2	11,346	0.01%
2022/11/03	4.8	98.75	0	98.55	98.70	4.8	11,359	0.04%
2022/11/02	0.4	99.80	0	0.00	100.00	0.4	11,265	0.00%
2022/11/01	1.6	99.68	3.1	99.67	99.60	-1.5	11,293	-0.01%
2022/10/31	7.5	98.93	1.4	98.87	99.05	6.1	11,311	0.05%
2022/10/28	4.5	97.72	2	98.25	97.75	2.5	11,257	0.02%
2022/10/27	0.5	98.96	1.1	99.23	99.00	-0.6	11,196	-0.01%
2022/10/26	1.2	97.57	6.1	97.22	97.60	-5	11,358	-0.04%
2022/10/25	9	97.22	6.2	97.14	96.70	2.8	11,334	0.02%
2022/10/24	11.5	99.60	0	99.15	98.60	11.5	11,134	0.10%
2022/10/21	10.4	99.23	64	99.31	98.90	-53.6	10,989	-0.49%
2022/10/20	10.8	98.48	1.7	98.33	99.20	9.1	10,919	0.08%
2022/10/19	2.8	100.16	0	0.00	99.75	2.8	10,813	0.03%
2022/10/18	1.1	100.17	8.4	100.50	101.10	-7.3	10,729	-0.07%
2022/10/17	2.7	99.84	0	99.60	99.95	2.6	10,883	0.02%
2022/10/14	1.4	101.88	6.4	101.79	101.85	-5	10,703	-0.05%
2022/10/13	27	99.44	18	99.17	99.00	9	10,793	0.08%
2022/10/12	4.6	99.92	0	0.00	100.20	4.6	10,666	0.04%
2022/10/11	22.8	101.21	3.2	101.33	100.70	19.6	10,814	0.18%
2022/10/07	6	106.55	0	0.00	106.20	6	10,601	0.06%
2022/10/06	0.1	107.75	2.2	107.95	108.00	-2.1	10,703	-0.02%
2022/10/05	13.4	106.87	3.3	107.03	107.25	10.1	10,975	0.09%
2022/10/04	52.7	104.46	6.2	104.70	104.80	46.5	10,983	0.42%
2022/10/03	3.5	102.85	5.8	102.52	102.20	-2.2	10,983	-0.02%
2022/09/30	1.4	103.45	2	103.75	103.45	-0.6	10,969	-0.01%
2022/09/29	7.8	105.37	3.3	105.02	104.90	4.5	10,983	0.04%
2022/09/28	15.7	105.75	2.2	105.51	105.25	13.5	11,069	0.12%
2022/09/27	1.9	107.49	8.1	107.56	107.50	-6.2	11,024	-0.06%
2022/09/26	14.8	107.41	2.5	107.34	107.65	12.4	11,316	0.11%
2022/09/23	8.9	109.63	0.2	110.30	109.70	8.8	11,564	0.08%
2022/09/22	10.5	110.05	0.6	110.04	110.75	9.9	11,661	0.08%
2022/09/21	3.8	112.10	0.2	112.10	112.10	3.7	11,516	0.03%
2022/09/20	2	112.35	2	112.55	113.05	0	11,514	0.00%
2022/09/19	2.2	112.25	5	112.15	112.05	-2.8	11,695	-0.02%
2022/09/16	9.4	112.50	0.1	113.00	112.55	9.4	11,757	0.08%
2022/09/15	5.7	113.67	1.1	114.19	113.85	4.6	11,822	0.04%
2022/09/14	10.4	113.42	0.1	113.65	113.65	10.4	12,011	0.09%
2022/09/13	0.5	116.11	2.6	116.15	116.00	-2.1	11,937	-0.02%
2022/09/12	1.1	115.24	6.3	115.31	115.40	-5.1	12,037	-0.04%
2022/09/08	4.1	112.87	1.1	112.76	113.00	3	12,240	0.02%
2022/09/07	12.7	112.48	5	112.35	112.20	7.7	12,334	0.06%
2022/09/06	2.7	114.65	2	114.98	114.90	0.7	12,223	0.01%
2022/09/05	2.7	113.86	1	114.25	114.15	1.7	12,313	0.01%
2022/09/02	8.8	114.46	1	114.00	113.90	7.8	12,447	0.06%
2022/09/01	23.5	115.16	12.1	115.35	115.15	11.4	12,285	0.09%
2022/08/31	0.2	116.64	2	117.30	117.60	-1.8	11,968	-0.02%
2022/08/30	5.5	116.67	3.1	116.88	116.75	2.4	11,917	0.02%
2022/08/29	22.7	116.45	3	116.45	116.55	19.7	11,795	0.17%
2022/08/26	1.2	119.54	6.3	119.90	119.60	-5.1	11,600	-0.04%
2022/08/25	2.3	119.23	0	119.25	119.00	2.3	11,508	0.02%
2022/08/24	3.6	118.06	0.1	118.35	117.90	3.5	11,533	0.03%
2022/08/23	9.3	118.51	1	118.65	118.20	8.3	11,533	0.07%
2022/08/22	7.4	119.95	4	119.96	119.80	3.4	11,603	0.03%
2022/08/19	1.7	121.25	2	121.55	121.55	-0.3	11,663	0.00%
2022/08/18	1.5	121.28	0	0.00	121.35	1.5	11,693	0.01%
2022/08/17	1.5	122.02	0.6	122.20	122.15	0.9	11,647	0.01%
2022/08/16	2	122.20	3	122.18	122.10	-1	11,500	-0.01%
2022/08/15	2.1	121.79	1.5	121.78	121.90	0.6	11,381	0.01%
2022/08/12	0.1	120.78	3.3	120.87	120.80	-3.3	11,283	-0.03%
2022/08/11	0.4	119.84	4.1	119.91	120.05	-3.7	11,262	-0.03%
2022/08/10	2	117.94	0.1	118.06	117.90	1.9	11,189	0.02%
2022/08/09	1.3	118.41	1	118.35	119.15	0.3	11,138	0.00%
2022/08/08	3.3	118.95	5	118.90	119.25	-1.7	11,102	-0.02%
2022/08/05	0.1	118.98	10.1	118.70	119.50	-10	11,075	-0.09%
2022/08/04	2.4	116.00	1.3	116.21	116.55	1.1	11,117	0.01%
2022/08/03	2.1	116.24	1.8	116.06	116.25	0.3	11,137	0.00%
2022/08/02	10.3	115.54	0	0.00	115.55	10.3	11,237	0.09%
2022/08/01	2.5	117.71	1.1	117.59	117.65	1.4	11,155	0.01%
2022/07/29	2.1	118.18	3	117.70	118.00	-0.9	11,279	-0.01%
2022/07/28	2.1	117.55	3	117.77	116.90	-0.9	11,249	-0.01%
2022/07/27	2.1	115.43	1.6	116.18	116.70	0.5	11,275	0.00%
2022/07/26	8.6	115.73	0.6	115.86	115.65	8	11,248	0.07%
2022/07/25	2.3	116.62	2.4	116.47	116.70	0	11,236	0.00%
2022/07/22	3.3	116.58	0	0.00	116.80	3.3	11,253	0.03%
2022/07/21	6.2	115.94	3.1	116.06	116.35	3.1	11,471	0.03%
2022/07/20	0	115.75	1.4	115.98	115.05	-1.4	11,480	-0.01%
2022/07/19	3.5	114.24	0.1	114.35	114.30	3.4	11,735	0.03%
2022/07/18	9.6	114.28	1.1	114.52	114.20	8.5	11,701	0.07%
2022/07/15	4.5	114.34	9.1	115.17	115.50	-4.6	11,398	-0.04%
2022/07/14	3.7	113.19	0.7	113.23	114.00	3.1	11,202	0.03%
2022/07/13	6.3	112.93	1.6	113.14	113.45	4.7	11,107	0.04%
2022/07/12	5.7	109.77	0.1	109.55	109.55	5.6	10,992	0.05%
2022/07/11	2.2	112.84	0.4	112.60	112.25	1.7	11,151	0.02%
2022/07/08	5.3	112.99	0.4	113.11	113.25	4.9	11,108	0.04%
2022/07/07	0.2	109.85	9.1	109.80	112.10	-8.9	11,056	-0.08%
2022/07/06	6	109.68	2	109.10	108.85	4	11,069	0.04%
2022/07/05	1.5	110.27	0	0.00	111.00	1.5	11,088	0.01%
2022/07/04	2.1	110.64	0.3	110.60	110.45	1.9	10,967	0.02%
2022/07/01	19.4	112.48	27.1	112.64	111.55	-7.7	10,771	-0.07%
2022/06/30	15	116.38	2	116.15	115.80	13	10,386	0.13%
2022/06/29	1.4	118.96	0	118.80	118.80	1.4	10,175	0.01%
2022/06/28	5.5	119.62	0	0.00	119.80	5.5	10,130	0.05%
2022/06/27	0.9	121.26	6	120.80	120.95	-5.1	10,086	-0.05%
2022/06/24	1.9	118.27	0	0.00	118.15	1.9	9,916	0.02%
2022/06/23	26.6	118.14	6.2	118.11	117.90	20.4	9,910	0.21%
2022/06/22	24.2	120.79	0	0.00	119.50	24.2	9,711	0.25%
2022/06/21	1.2	120.98	1	121.60	122.20	0.2	9,532	0.00%
2022/06/20	5.4	120.21	1.1	120.06	119.75	4.3	9,595	0.04%
2022/06/17	10.6	120.81	0	0.00	120.85	10.6	9,520	0.11%
2022/06/16	2.3	123.99	2.3	124.73	122.50	0.1	9,321	0.00%
2022/06/15	2.8	123.04	0	0.00	122.75	2.8	9,320	0.03%
2022/06/14	6.3	122.50	19.6	122.58	123.35	-13.3	9,405	-0.14%
2022/06/13	12.5	123.79	1.5	123.69	123.55	11	9,524	0.12%
2022/06/10	3.5	126.86	0	0.00	127.10	3.5	9,634	0.04%
2022/06/09	1.3	128.25	0.2	128.40	128.40	1.1	9,706	0.01%
2022/06/08	1	129.00	1.1	128.86	128.80	-0.1	9,850	0.00%
2022/06/07	1.1	127.89	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	6	128.53	4	127.75	128.70	2	10,292	0.02%
2022/06/02	0.3	128.14	0	0.00	127.80	0.3	10,921	0.00%
2022/06/01	1.1	129.72	2.3	129.76	129.15	-1.2	11,714	-0.01%
2022/05/31	0.2	128.30	1	128.70	129.80	-0.8	11,817	-0.01%
2022/05/30	10	128.10	10	127.83	128.55	0	11,774	0.00%
2022/05/27	0.4	125.18	10.2	124.57	125.50	-9.8	11,633	-0.08%
2022/05/26	6.5	123.65	0	0.00	122.90	6.5	11,576	0.06%
2022/05/25	3	123.50	4.1	124.27	124.45	-1.1	11,855	-0.01%
2022/05/24	1.5	123.68	1	123.80	123.50	0.5	12,301	0.00%
2022/05/23	1.4	125.26	5	125.38	124.90	-3.6	12,291	-0.03%
2022/05/20	0	124.83	0.1	124.20	124.65	-0.1	12,557	0.00%
2022/05/19	10.2	123.01	0	0.00	123.30	10.2	12,570	0.08%
2022/05/18	5.2	125.59	3.2	125.73	125.70	2	12,514	0.02%
2022/05/17	3.2	124.01	0.1	124.45	124.35	3.1	12,491	0.02%
2022/05/16	0.3	122.93	1.1	123.16	123.00	-0.8	12,534	-0.01%
2022/05/13	1.4	122.02	0.1	122.00	122.35	1.3	12,561	0.01%
2022/05/12	10.2	122.02	0	0.00	121.25	10.2	12,641	0.08%
2022/05/11	1.6	123.85	0	0.00	124.20	1.6	12,516	0.01%
2022/05/10	8.4	122.88	1	122.00	124.00	7.4	12,482	0.06%
2022/05/09	15.1	124.67	0	0.00	124.55	15.1	12,386	0.12%
2022/05/06	13.4	126.31	1	126.50	126.65	12.4	12,357	0.10%
2022/05/05	0.1	129.25	38.1	129.32	129.25	-38	12,475	-0.30%
2022/05/04	5.6	127.72	0	0.00	127.80	5.6	12,667	0.04%
2022/05/03	1.9	128.20	0.4	127.65	127.80	1.5	12,902	0.01%
2022/04/29	2.5	128.69	1.1	129.34	128.75	1.4	13,017	0.01%
2022/04/28	6.4	126.81	0.6	126.65	127.10	5.8	13,316	0.04%
2022/04/27	36.6	126.57	0.3	126.70	126.55	36.3	13,394	0.27%
2022/04/26	10.8	129.28	2.1	129.16	129.25	8.7	13,160	0.07%
2022/04/25	64.6	129.22	1	128.75	129.25	63.6	13,244	0.48%
2022/04/22	10.3	131.13	1	131.27	131.60	9.2	12,823	0.07%
2022/04/21	1.2	133.00	0	133.00	132.75	1.2	12,805	0.01%
2022/04/20	4.1	132.22	0	132.50	132.65	4.1	12,863	0.03%
2022/04/19	3.3	132.28	0	132.20	132.00	3.2	12,919	0.02%
2022/04/18	19.1	131.63	1.9	131.58	131.55	17.2	13,064	0.13%
2022/04/15	8.6	132.26	94.1	132.45	132.25	-85.6	13,027	-0.66%
2022/04/14	2.1	134.79	0.2	134.80	134.55	1.8	12,799	0.01%
2022/04/13	0.2	134.69	22.3	134.33	135.05	-22	12,860	-0.17%
2022/04/12	7.2	132.18	1	132.50	132.55	6.2	12,933	0.05%
2022/04/11	33	132.84	0.1	132.70	132.45	32.9	12,857	0.26%
2022/04/08	6.4	133.92	0.3	134.01	134.55	6.1	12,692	0.05%
2022/04/07	14.8	134.33	0.1	134.30	133.80	14.7	12,647	0.12%
2022/04/06	12.5	135.60	15.1	136.18	136.25	-2.6	12,778	-0.02%
2022/04/01	2.5	136.78	0	137.00	136.95	2.5	12,959	0.02%
2022/03/31	0.2	138.41	1.2	138.27	138.10	-1	12,939	-0.01%
2022/03/30	0.1	138.55	12.8	138.40	138.55	-12.8	13,089	-0.10%
2022/03/29	1	136.71	0	0.00	136.85	1	13,185	0.01%
2022/03/28	4	136.07	3	136.27	136.70	0.9	13,145	0.01%
2022/03/25	0.1	138.10	0.7	138.24	138.20	-0.6	13,081	0.00%
2022/03/24	2.1	137.59	0.2	137.83	138.00	2	13,072	0.02%
2022/03/23	0.5	138.19	73.1	137.95	138.10	-72.7	13,082	-0.56%
2022/03/22	2.4	136.77	0.2	136.85	136.80	2.2	13,004	0.02%
2022/03/21	1.7	137.40	6.3	137.25	137.00	-4.6	13,069	-0.04%
2022/03/18	3.2	135.90	0.1	135.85	136.10	3.1	13,019	0.02%
2022/03/17	0.1	136.20	23.2	135.66	136.40	-23.2	12,884	-0.18%
2022/03/16	11.2	131.65	0	0.00	132.20	11.2	12,706	0.09%
2022/03/15	29	131.75	5.7	131.63	131.65	23.3	12,465	0.19%
2022/03/14	6.7	134.32	0	0.00	134.40	6.7	12,255	0.05%
2022/03/11	8.6	134.68	0.3	135.50	134.40	8.4	12,162	0.07%
2022/03/10	9.7	136.01	6.6	136.40	136.35	3.1	12,050	0.03%
2022/03/09	14.5	132.78	0.1	132.70	132.50	14.4	11,890	0.12%
2022/03/08	64.6	131.94	13.2	131.88	131.15	51.5	11,690	0.44%
2022/03/07	65.4	134.15	2.1	134.42	134.00	63.3	11,064	0.57%
2022/03/04	22.3	138.41	0.1	138.60	138.45	22.2	10,368	0.21%
2022/03/03	13.1	139.92	1	139.90	139.95	12.1	10,345	0.12%
2022/03/02	4.5	139.62	1.1	139.45	139.65	3.4	10,465	0.03%
2022/03/01	5.3	140.43	1.4	139.85	140.45	3.9	10,405	0.04%
2022/02/25	18.4	138.55	3.1	138.49	138.50	15.3	10,318	0.15%
2022/02/24	51.4	139.25	0	0.00	138.80	51.4	10,017	0.51%
2022/02/23	0.2	141.88	0	0.00	142.25	0.2	9,590	0.00%
2022/02/22	22.9	141.26	0	0.00	141.85	22.9	9,615	0.24%
2022/02/21	6.3	143.26	1	143.61	143.80	5.2	9,402	0.06%
2022/02/18	1.1	144.02	1	143.30	144.10	0.1	9,666	0.00%
2022/02/17	0.2	144.54	1	144.64	144.50	-0.7	9,697	-0.01%
2022/02/16	0	0.00	3.6	144.27	144.40	-3.6	9,723	-0.04%
2022/02/15	3.2	142.70	0	0.00	142.05	3.2	9,706	0.03%
2022/02/14	10.2	143.07	1	142.50	142.70	9.2	9,657	0.10%
2022/02/11	3.2	144.54	0.3	144.93	144.95	2.9	9,549	0.03%
2022/02/10	7.6	143.95	2	144.02	145.05	5.6	9,682	0.06%
2022/02/09	1.3	143.13	0	0.00	143.40	1.3	9,705	0.01%
2022/02/08	5.5	143.01	1	143.50	142.90	4.5	9,757	0.05%
2022/02/07	19	141.82	0	142.50	142.30	19	9,615	0.20%
2022/01/26	9.1	141.49	2	141.55	141.55	7.1	9,253	0.08%
2022/01/25	20.7	141.68	1.1	141.48	141.65	19.6	9,024	0.22%
2022/01/24	4.9	142.74	0.5	142.88	144.00	4.4	8,674	0.05%
2022/01/21	62.8	143.11	0.2	143.16	142.65	62.5	8,537	0.73%
2022/01/20	9.4	148.30	0.5	147.82	149.10	8.9	8,114	0.11%
2022/01/19	18.8	148.88	2	149.05	148.50	16.8	7,967	0.21%
2022/01/18	54.2	150.93	2	150.70	150.30	52.2	7,897	0.66%
2022/01/17	2.1	151.73	4	151.50	152.00	-2	7,780	-0.03%
2022/01/14	2	149.98	3.1	149.95	150.30	-1.1	7,751	-0.01%
2022/01/13	6	150.18	10.2	150.15	150.30	-4.2	7,800	-0.05%
2022/01/12	1	149.00	2	149.15	149.55	-1	7,918	-0.01%
2022/01/11	2.1	147.32	1	148.00	148.30	1.1	7,890	0.01%
2022/01/10	19.1	147.18	1.7	146.25	147.55	17.4	7,682	0.23%
2022/01/07	31	146.85	0.1	147.00	146.60	30.9	7,644	0.40%
2022/01/06	1.7	148.07	3.4	147.72	147.90	-1.7	7,582	-0.02%
2022/01/05	0.2	149.42	3	149.70	149.30	-2.8	7,528	-0.04%
2022/01/04	7.2	149.24	5.4	148.80	149.60	1.8	7,522	0.02%
2022/01/03	4.1	146.55	24.6	146.35	146.40	-20.6	7,490	-0.27%
2021/12/30	1	145.80	1.1	145.47	145.50	-0.1	7,603	0.00%
2021/12/29	0.7	145.46	1.1	145.41	145.95	-0.4	7,866	-0.01%
2021/12/28	15.2	144.94	5.9	144.99	145.30	9.3	7,940	0.12%
2021/12/27	34.1	144.13	1.4	143.79	144.15	32.7	7,953	0.41%
2021/12/24	30.1	143.36	3.2	143.42	143.05	26.9	8,296	0.32%
2021/12/23	16	142.92	4	142.92	142.65	12	8,364	0.14%
2021/12/22	0.1	141.80	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	1	140.81	10.1	141.76	141.85	-9.1	8,854	-0.10%
2021/12/20	5.1	140.31	0	0.00	140.65	5.1	8,940	0.06%
2021/12/17	0	0.00	10.2	141.90	141.90	-10.2	8,971	-0.11%
2021/12/16	9.1	141.75	0.4	141.42	142.05	8.6	8,985	0.10%
2021/12/15	5.1	139.95	4	140.26	140.30	1.1	9,290	0.01%
2021/12/14	1.6	140.20	0	0.00	140.10	1.6	9,187	0.02%
2021/12/13	2.1	141.95	1	141.81	141.50	1	9,242	0.01%
2021/12/10	0	0.00	1.2	141.98	141.95	-1.2	9,366	-0.01%
2021/12/09	5	142.43	0	0.00	142.00	5	9,351	0.05%
2021/12/08	2	142.65	18.6	142.71	142.35	-16.6	9,329	-0.18%
2021/12/07	0.1	140.60	0.2	141.90	141.80	-0.2	9,198	0.00%
2021/12/03	0	0.00	1	141.70	141.75	-1	9,251	-0.01%
2021/12/02	0.6	141.63	2.8	141.56	141.80	-2.2	9,307	-0.02%
2021/12/01	0.1	138.70	2.1	139.26	140.30	-2	9,390	-0.02%
2021/11/30	6.4	138.72	0.7	139.43	138.00	5.7	9,504	0.06%
2021/11/29	7.5	138.24	7	138.36	138.15	0.5	9,449	0.01%
2021/11/26	6.7	138.71	0	0.00	138.15	6.7	9,567	0.07%
2021/11/25	1.2	140.42	0	0.00	140.45	1.2	9,641	0.01%
2021/11/24	10.1	141.10	0	0.00	140.50	10.1	9,955	0.10%
2021/11/23	1.1	141.08	0	0.00	141.10	1.1	10,179	0.01%
2021/11/22	0.1	142.50	1.2	142.54	142.45	-1.2	10,223	-0.01%
2021/11/19	0	143.00	0.1	142.65	142.80	0	10,275	0.00%
2021/11/18	1.1	141.73	3.4	142.17	142.45	-2.3	10,259	-0.02%
2021/11/17	2	141.48	0.1	141.45	141.65	1.9	10,259	0.02%
2021/11/16	0	141.05	2.3	141.22	141.20	-2.3	10,182	-0.02%
2021/11/15	0.1	141.00	13.4	141.00	140.95	-13.3	10,524	-0.13%
2021/11/11	1.1	139.13	0.2	139.35	139.25	0.9	10,895	0.01%
2021/11/10	0	140.00	12.4	140.30	140.50	-12.3	11,000	-0.11%
2021/11/09	1	140.65	2.2	140.79	140.70	-1.2	11,029	-0.01%
2021/11/08	0	138.90	5.3	138.95	139.20	-5.2	10,862	-0.05%
2021/11/05	1	137.50	20.8	137.55	138.10	-19.8	10,800	-0.18%
2021/11/04	1.1	136.98	1	137.30	136.15	0.1	10,654	0.00%
2021/11/02	0.1	136.59	1.4	136.74	136.25	-1.2	10,722	-0.01%
2021/11/01	1	136.70	1	136.40	136.50	0	10,749	0.00%
2021/10/29	1.2	135.91	7.2	135.95	135.80	-6	10,790	-0.06%
2021/10/28	1	137.45	0	0.00	137.15	1	10,809	0.01%
2021/10/27	1	136.95	1	137.00	137.55	0	10,855	0.00%
2021/10/26	1	137.60	4.9	137.23	137.55	-3.9	10,796	-0.04%
2021/10/25	2	135.70	1.2	135.94	136.40	0.8	10,800	0.01%
2021/10/22	0	0.00	0.3	136.55	136.50	-0.3	11,178	0.00%
2021/10/21	0	0.00	3.1	137.35	136.10	-3.1	11,263	-0.03%
2021/10/20	0.2	137.09	3	136.85	136.60	-2.8	11,238	-0.02%
2021/10/19	0	0.00	7.3	136.82	136.95	-7.3	11,047	-0.07%
2021/10/18	0	0.00	1	136.65	135.85	-1	11,008	-0.01%
2021/10/15	0	0.00	2	136.20	136.25	-2	11,132	-0.02%
2021/10/14	2.1	133.11	2.2	132.90	132.75	-0.1	11,039	0.00%
2021/10/13	1.5	132.42	0.1	132.45	132.40	1.4	11,159	0.01%
2021/10/12	6.3	132.48	0	0.00	132.85	6.3	11,224	0.06%
2021/10/08	0.1	134.68	5.4	135.17	134.20	-5.2	11,241	-0.05%
2021/10/07	2.1	135.35	1	135.00	135.35	1.1	11,270	0.01%
2021/10/06	10.3	132.76	0	132.55	133.00	10.3	11,272	0.09%
2021/10/05	15.8	131.77	0	0.00	132.95	15.8	11,131	0.14%
2021/10/04	7.7	133.68	0	0.00	133.15	7.7	10,793	0.07%
2021/10/01	14.5	134.33	5.2	133.73	133.95	9.3	10,472	0.09%
2021/09/30	6.2	136.68	0	0.00	137.05	6.2	10,130	0.06%
2021/09/29	20.9	136.15	1.1	136.08	136.00	19.8	9,960	0.20%
2021/09/28	1.2	138.84	0.1	138.70	139.00	1.1	9,592	0.01%
2021/09/27	0	140.00	2	140.05	140.00	-2	9,375	-0.02%
2021/09/24	1.3	139.38	1	139.40	139.65	0.3	9,255	0.00%
2021/09/23	1	138.06	1.1	138.11	138.00	-0.1	9,309	0.00%
2021/09/22	9.9	136.94	1	136.80	137.20	8.9	9,363	0.09%
2021/09/16	0.3	140.17	1	140.00	140.10	-0.8	9,076	-0.01%
2021/09/15	1.2	140.84	0.2	140.90	140.75	1	9,046	0.01%
2021/09/14	0.2	141.80	0	0.00	141.60	0.2	8,952	0.00%
2021/09/13	0.2	141.44	1	141.30	141.45	-0.8	9,009	-0.01%
2021/09/10	0.1	141.90	5	141.88	141.95	-5	9,216	-0.05%
2021/09/09	1	140.00	0	140.00	140.30	1	9,202	0.01%
2021/09/08	0.2	140.37	5.5	140.89	140.65	-5.3	9,204	-0.06%
2021/09/07	1.1	141.79	0	0.00	141.90	1.1	9,208	0.01%
2021/09/06	1	142.40	10.6	142.83	142.55	-9.6	9,137	-0.11%
2021/09/03	0	0.00	18.4	141.66	141.90	-18.4	8,961	-0.21%
2021/09/02	3.1	139.96	3.6	140.44	139.90	-0.5	8,889	-0.01%
2021/09/01	0.1	140.98	6.3	141.02	141.00	-6.2	8,873	-0.07%
2021/08/31	1	139.50	49.4	139.31	140.35	-48.4	8,618	-0.56%
2021/08/30	0.1	138.70	6.3	139.11	139.50	-6.3	8,528	-0.07%
2021/08/27	0	0.00	15.3	137.92	138.15	-15.3	8,225	-0.19%
2021/08/26	4	136.81	1.2	136.88	137.00	2.8	8,032	0.03%
2021/08/25	0.5	135.90	24.5	135.68	136.05	-24	7,997	-0.30%
2021/08/24	0.2	134.98	5.3	134.89	134.75	-5	7,975	-0.06%
2021/08/23	0.2	134.24	6.1	134.09	134.35	-5.9	8,065	-0.07%
2021/08/20	6.9	131.18	0.6	131.80	130.75	6.3	8,127	0.08%
2021/08/19	21.3	132.35	3.1	131.83	131.80	18.2	7,960	0.23%
2021/08/18	17.4	133.27	1	132.75	134.90	16.4	7,607	0.22%
2021/08/17	12.7	134.61	2.4	134.65	134.35	10.3	7,401	0.14%
2021/08/16	11.1	135.00	2.2	135.29	135.35	8.9	7,356	0.12%
2021/08/13	2.7	135.86	1.1	135.83	135.65	1.6	7,346	0.02%
2021/08/12	0	136.95	0.2	137.00	136.95	-0.2	7,386	0.00%
2021/08/11	2.4	136.95	2	137.08	137.20	0.4	7,630	0.00%
2021/08/10	0.2	137.80	0.2	137.92	137.65	0	7,841	0.00%
2021/08/09	1.4	137.07	1	138.19	138.40	0.4	8,326	0.00%
2021/08/06	0.2	138.23	0.1	138.00	138.80	0.1	8,495	0.00%
2021/08/05	0.1	139.17	0.7	139.20	139.00	-0.6	8,882	-0.01%
2021/08/04	0	0.00	8.3	139.20	139.25	-8.3	9,429	-0.09%
2021/08/03	0.2	137.99	25.2	138.13	138.45	-25	9,761	-0.26%
2021/08/02	0	136.65	0.5	137.77	137.90	-0.4	9,731	0.00%
2021/07/30	0.1	136.36	0.1	136.60	136.05	-0.1	9,727	0.00%
2021/07/29	0	135.50	0.2	135.87	136.50	-0.1	9,795	0.00%
2021/07/28	45.3	134.50	3	135.10	134.25	42.3	9,762	0.43%
2021/07/27	17.1	136.42	0.5	136.60	136.40	16.6	9,483	0.17%
2021/07/26	18.1	136.52	0	0.00	136.45	18.1	9,424	0.19%
2021/07/23	1.6	137.59	0	0.00	137.65	1.6	9,379	0.02%
2021/07/22	0.8	137.77	0.1	138.31	137.65	0.7	9,377	0.01%
2021/07/21	2.7	136.86	0.1	136.80	136.70	2.5	9,385	0.03%
2021/07/20	3.8	137.55	2	137.93	137.20	1.8	9,371	0.02%
2021/07/19	2.6	137.96	0.3	138.50	138.30	2.3	9,339	0.02%
2021/07/16	2.3	139.55	0.1	140.00	139.90	2.2	9,231	0.02%
2021/07/15	0.1	141.35	0.5	141.49	141.80	-0.4	9,206	0.00%
2021/07/14	0.2	140.30	2.9	140.60	140.50	-2.7	9,085	-0.03%
2021/07/13	0	0.00	2	140.25	140.15	-2	9,060	-0.02%
2021/07/12	2.3	139.82	4.9	139.13	139.00	-2.6	9,018	-0.03%
2021/07/09	2.7	137.38	0.3	137.72	137.75	2.4	8,918	0.03%
2021/07/08	1	138.51	1.6	138.96	138.85	-0.5	8,912	-0.01%
2021/07/07	0.9	139.07	0.3	139.00	139.00	0.6	8,939	0.01%
2021/07/06	0.1	139.64	1.2	139.83	139.75	-1	8,927	-0.01%
2021/07/05	1.1	139.32	4.2	139.41	139.60	-3.1	8,881	-0.03%
2021/07/02	0.1	138.42	28	138.28	138.30	-27.9	8,857	-0.31%
2021/07/01	1.8	138.77	6.2	139.08	138.30	-4.4	8,850	-0.05%
2021/06/30	1	139.10	14.7	139.17	138.95	-13.7	8,929	-0.15%
2021/06/29	0	0.00	1.4	137.87	137.60	-1.4	8,892	-0.02%
2021/06/28	0.3	136.99	1	136.80	137.20	-0.7	8,868	-0.01%
2021/06/25	0	0.00	11.4	137.78	136.95	-11.4	8,881	-0.13%
2021/06/24	2	136.78	0.3	137.00	136.70	1.8	8,908	0.02%
2021/06/23	1	135.10	3	136.10	137.05	-2	8,937	-0.02%
2021/06/22	1.5	134.75	1.1	134.78	134.85	0.4	8,912	0.00%
2021/06/21	15.5	135.13	0	135.80	134.70	15.4	8,987	0.17%
2021/06/18	0	138.30	0.5	138.25	138.00	-0.5	8,840	-0.01%
2021/06/17	5.7	137.45	1	137.99	138.30	4.7	8,893	0.05%
2021/06/16	2.1	138.50	0.1	138.50	138.70	2	9,004	0.02%
2021/06/15	2.3	138.77	2.7	138.90	138.85	-0.4	8,999	0.00%
2021/06/11	1.1	138.00	5.2	138.29	138.10	-4.1	9,044	-0.05%
2021/06/09	7.3	135.29	0	0.00	135.50	7.3	9,050	0.08%
2021/06/08	0.2	137.09	0.1	137.10	136.50	0.1	9,042	0.00%
2021/06/07	0.4	136.35	3	136.37	137.30	-2.6	9,146	-0.03%
2021/06/04	6.3	136.61	10.1	136.71	136.95	-3.9	9,056	-0.04%
2021/06/03	0.1	137.75	1	137.75	137.60	-0.9	9,225	-0.01%
2021/06/02	0	0.00	0.5	137.75	137.70	-0.5	9,343	-0.01%
2021/06/01	1	137.45	4	137.33	137.70	-3	9,497	-0.03%
2021/05/31	5	136.70	1.9	136.97	137.10	3.1	9,680	0.03%
2021/05/28	0.1	135.30	5.2	135.78	135.80	-5.1	9,647	-0.05%
2021/05/27	10	132.50	0	133.15	133.55	10	9,607	0.10%
2021/05/26	0.4	134.65	3.7	134.59	134.50	-3.3	9,951	-0.03%
2021/05/25	0	0.00	19.9	134.09	134.40	-19.9	10,035	-0.20%
2021/05/24	5.4	131.52	0.1	132.40	132.15	5.3	10,058	0.05%
2021/05/21	2.1	131.71	6.3	132.61	132.35	-4.2	10,015	-0.04%
2021/05/20	7.3	130.36	0	0.00	130.50	7.3	9,961	0.07%
2021/05/19	3.1	131.60	0.2	131.90	131.40	2.9	9,948	0.03%
2021/05/18	2.5	130.87	15.1	132.03	132.30	-12.6	9,840	-0.13%
2021/05/17	14.2	126.00	5	126.28	126.50	9.2	9,884	0.09%
2021/05/14	3.6	128.76	1.8	128.71	128.95	1.8	9,504	0.02%
2021/05/13	20.9	128.37	1	126.88	127.50	19.9	9,360	0.21%
2021/05/12	13	129.22	8.1	128.49	129.40	4.9	9,026	0.05%
2021/05/11	17.3	134.08	1.3	135.06	133.25	16	8,567	0.19%
2021/05/10	0.4	138.78	0	0.00	138.45	0.4	8,380	0.00%
2021/05/07	1	139.10	1.6	139.14	139.40	-0.6	8,542	-0.01%
2021/05/06	0	137.16	4.2	136.07	136.95	-4.2	8,667	-0.05%
2021/05/05	10.2	136.55	1.5	136.88	135.75	8.7	8,665	0.10%
2021/05/04	24.6	136.90	0.7	137.30	137.05	23.9	8,758	0.27%
2021/05/03	14.1	138.42	1.3	139.52	138.25	12.8	8,766	0.15%
2021/04/29	1.2	141.59	12.1	141.60	140.60	-10.9	9,050	-0.12%
2021/04/28	0.4	140.93	0	0.00	140.40	0.4	9,130	0.00%
2021/04/27	0	140.99	11	141.22	141.25	-11	9,580	-0.11%
2021/04/26	3.3	140.17	4	140.44	141.20	-0.7	9,671	-0.01%
2021/04/23	1.1	137.95	2.2	138.40	139.15	-1.1	9,710	-0.01%
2021/04/22	12.4	138.39	4	138.40	137.90	8.4	9,969	0.08%
2021/04/21	11.4	138.23	0.1	138.28	138.00	11.2	10,103	0.11%
2021/04/20	0.1	139.25	1.1	139.15	139.25	-0.9	10,151	-0.01%
2021/04/19	0.1	139.20	0.2	139.25	139.50	-0.1	10,253	0.00%
2021/04/16	0.6	138.92	0	138.95	139.25	0.6	10,289	0.01%
2021/04/15	1.1	138.63	1.2	138.87	139.05	-0.1	10,319	0.00%
2021/04/14	0.1	136.97	1.3	137.42	137.90	-1.2	10,305	-0.01%
2021/04/13	2.1	138.45	1.5	138.56	137.15	0.7	10,375	0.01%
2021/04/12	1.6	137.30	2.1	138.14	137.15	-0.4	10,361	0.00%
2021/04/09	0.1	137.95	2	137.98	137.95	-1.9	10,365	-0.02%
2021/04/08	0	137.05	0.5	137.85	138.25	-0.5	10,401	0.00%
2021/04/07	3.1	137.65	0	0.00	137.80	3.1	10,387	0.03%
2021/04/06	0.3	137.59	3	137.77	137.65	-2.7	10,367	-0.03%
2021/04/01	10	135.65	0.1	135.67	135.75	10	10,270	0.10%
2021/03/31	0.1	134.94	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	1	135.45	3.5	135.71	135.90	-2.4	10,111	-0.02%
2021/03/29	1.4	135.51	0.6	135.70	135.45	0.8	10,101	0.01%
2021/03/26	0	133.30	17.9	133.44	134.35	-17.9	10,062	-0.18%
2021/03/25	0.4	131.56	0	131.59	131.95	0.4	10,001	0.00%
2021/03/24	20.8	131.83	0.5	131.60	131.50	20.3	9,961	0.20%
2021/03/23	0	133.95	0	0.00	133.60	0	9,839	0.00%
2021/03/22	3	132.34	1	133.00	133.40	2	9,946	0.02%
2021/03/19	7.6	132.88	2.3	133.11	132.80	5.3	10,014	0.05%
2021/03/18	3.3	135.38	11.5	135.93	134.90	-8.2	9,888	-0.08%
2021/03/17	6.2	134.54	0.2	135.35	134.20	6	9,850	0.06%
2021/03/16	1.1	135.21	0.1	135.10	135.35	1	9,874	0.01%
2021/03/15	5.2	134.82	10	134.73	134.90	-4.8	9,864	-0.05%
2021/03/12	15.7	135.30	14.3	135.00	135.25	1.4	9,907	0.01%
2021/03/11	4.3	133.50	14.2	134.57	134.70	-9.9	9,927	-0.10%
2021/03/10	1.1	131.42	0	0.00	131.90	1.1	9,978	0.01%
2021/03/09	7.3	130.42	1.5	131.07	131.35	5.8	9,987	0.06%
2021/03/08	13.5	131.61	1.3	132.75	131.85	12.2	9,867	0.12%
2021/03/05	7.8	131.06	8	131.38	131.95	-0.2	9,749	0.00%
2021/03/04	22	132.38	0.1	132.30	132.75	21.9	9,669	0.23%
2021/03/03	1.3	133.80	15.8	135.09	135.40	-14.5	9,480	-0.15%
2021/03/02	1.8	135.31	1	135.00	133.45	0.8	9,381	0.01%
2021/02/26	27.7	133.74	11	133.69	133.40	16.7	9,330	0.18%
2021/02/25	0.1	137.07	20.5	137.62	137.55	-20.4	8,991	-0.23%
2021/02/24	8.9	137.02	6.6	136.56	136.45	2.4	8,916	0.03%
2021/02/23	1.6	137.08	5.5	137.44	138.50	-3.9	8,820	-0.04%
2021/02/22	2	138.93	1	140.30	138.80	1	8,766	0.01%
2021/02/19	5.9	138.31	1.3	138.58	138.85	4.6	8,979	0.05%
2021/02/18	3	140.08	3.8	140.06	140.35	-0.8	8,968	-0.01%
2021/02/17	5.7	139.41	18.3	139.80	140.55	-12.7	8,948	-0.14%
2021/02/05	15.5	134.98	4.8	135.53	134.80	10.7	8,696	0.12%
2021/02/04	0.3	132.72	0	0.00	133.55	0.3	8,613	0.00%
2021/02/03	0.6	134.74	0	0.00	134.35	0.6	8,645	0.01%
2021/02/02	4.8	134.45	16.2	134.74	134.45	-11.4	8,600	-0.13%
2021/02/01	5.3	130.30	3.3	127.98	130.75	2	8,606	0.02%
2021/01/29	9.6	129.04	12.2	130.99	128.20	-2.6	8,474	-0.03%
2021/01/28	25.7	130.11	0.2	130.50	130.35	25.5	8,312	0.31%
2021/01/27	2.2	133.79	0	133.90	133.05	2.2	8,153	0.03%
2021/01/26	5.5	134.15	12.1	133.26	132.85	-6.6	8,096	-0.08%
2021/01/25	3.8	135.75	26.2	136.08	135.60	-22.4	8,024	-0.28%
2021/01/22	8.6	138.30	0	0.00	137.45	8.6	7,902	0.11%
2021/01/21	0	142.90	1.5	141.28	143.00	-1.5	7,622	-0.02%
2021/01/20	6	138.39	3	138.05	138.20	3	7,472	0.04%
2021/01/19	1	136.25	4.5	136.42	137.95	-3.5	7,029	-0.05%
2021/01/18	3.1	133.63	5.3	133.78	134.40	-2.2	6,876	-0.03%
2021/01/15	1.7	136.85	0.2	136.79	134.50	1.5	6,692	0.02%
2021/01/14	1.8	134.06	1.9	133.72	134.05	-0.1	6,370	0.00%
2021/01/13	3.2	134.48	1.2	133.49	135.30	2.1	6,291	0.03%
2021/01/12	5.3	132.05	3.7	132.40	132.10	1.6	6,137	0.03%
2021/01/11	4.1	130.89	1.4	130.91	132.30	2.8	6,013	0.05%
2021/01/08	6.4	130.21	1.3	130.65	131.20	5.1	5,897	0.09%
2021/01/07	4.5	128.05	0.1	128.90	128.90	4.4	5,756	0.08%
2021/01/06	15.4	126.04	3.2	124.97	125.95	12.3	5,688	0.22%
2021/01/05	1.5	124.08	3	124.07	124.60	-1.5	5,601	-0.03%
2021/01/04	11.1	123.33	0.2	123.25	124.35	11	5,685	0.19%
2020/12/31	0.2	122.10	0	0.00	122.25	0.2	5,807	0.00%
2020/12/30	0	0.00	0.2	120.16	121.60	-0.2	5,778	0.00%
2020/12/29	0.1	119.85	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	0.1	119.70	0	0.00	120.00	0.1	5,849	0.00%
2020/12/25	1	119.35	1	119.50	118.95	0	5,851	0.00%
2020/12/23	4	118.20	2	117.90	118.15	2	5,926	0.03%
2020/12/22	1.2	118.81	0	119.05	118.00	1.2	6,014	0.02%
2020/12/21	0	0.00	5	118.40	119.35	-5	6,182	-0.08%
2020/12/18	0	118.20	0.3	118.35	118.20	-0.3	6,199	0.00%
2020/12/17	10.1	118.90	0	0.00	118.60	10.1	6,268	0.16%
2020/12/16	18	118.19	2	118.95	119.25	16	6,315	0.25%
2020/12/15	0.5	117.25	1	116.75	117.05	-0.5	6,176	-0.01%
2020/12/14	0.1	118.27	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	3.7	118.21	30	118.73	118.75	-26.3	6,372	-0.41%
2020/12/10	1.5	118.35	1	118.20	118.60	0.5	6,385	0.01%
2020/12/09	11	119.68	0.2	120.21	120.05	10.8	6,346	0.17%
2020/12/08	0.1	118.40	1.4	118.84	120.05	-1.3	6,292	-0.02%
2020/12/07	0.2	118.07	1	118.00	118.40	-0.8	6,247	-0.01%
2020/12/04	0.2	116.52	0.3	117.04	117.30	-0.1	6,240	0.00%
2020/12/03	3.2	115.49	2	115.70	115.40	1.2	6,111	0.02%
2020/12/02	2	114.90	0	0.00	115.40	2	6,104	0.03%
2020/12/01	1.1	114.14	0	0.00	114.30	1.1	6,101	0.02%
2020/11/30	4.1	113.70	1	114.00	113.30	3.1	6,103	0.05%
2020/11/27	0	114.40	0	0.00	114.65	0	6,017	0.00%
2020/11/26	0	114.65	4	114.15	114.85	-4	6,025	-0.07%
2020/11/25	0.2	114.34	0	0.00	113.95	0.2	6,079	0.00%
2020/11/24	11.2	115.43	0.2	115.20	114.90	11	6,077	0.18%
2020/11/23	0.4	115.34	2.3	115.32	115.45	-1.9	6,072	-0.03%
2020/11/20	0.2	113.91	2.6	113.96	114.00	-2.4	6,021	-0.04%
2020/11/19	0	114.33	0	0.00	114.15	0	6,002	0.00%
2020/11/18	0.1	114.17	1.2	114.34	114.35	-1.1	5,990	-0.02%
2020/11/17	1	113.70	4.4	113.65	113.60	-3.4	5,798	-0.06%
2020/11/16	3.2	111.85	4.2	111.86	112.80	-1	5,974	-0.02%
2020/11/13	0	108.80	0.2	109.10	109.25	-0.1	5,922	0.00%
2020/11/12	1	109.00	0	0.00	108.80	1	5,921	0.02%
2020/11/11	2	108.00	2	108.48	108.75	0	5,951	0.00%
2020/11/10	1.1	107.95	1	107.65	107.10	0.1	5,872	0.00%
2020/11/09	10	108.30	2	107.95	108.10	8	5,890	0.14%
2020/11/06	0.1	106.75	6.3	106.66	106.70	-6.2	5,800	-0.11%
2020/11/05	0	0.00	0.1	106.20	106.05	-0.1	5,749	0.00%
2020/11/04	4.1	106.15	1	105.05	106.15	3.1	5,775	0.05%
2020/11/03	1.1	104.55	1	104.30	104.60	0.1	5,805	0.00%
2020/11/02	3	103.08	0	0.00	103.40	3	5,855	0.05%
2020/10/30	3	103.05	0	0.00	103.00	3	5,771	0.05%
2020/10/29	1.5	103.56	0	0.00	103.85	1.5	5,742	0.03%
2020/10/27	0.1	105.70	0	0.00	105.50	0.1	5,756	0.00%
2020/10/26	0.1	106.35	0	0.00	106.10	0.1	5,809	0.00%
2020/10/23	0	0.00	1	106.00	106.10	-1	5,921	-0.02%
2020/10/22	0.1	106.10	0.1	106.10	106.10	0	6,240	0.00%
2020/10/21	0	0.00	0.6	106.05	105.95	-0.6	6,583	-0.01%
2020/10/20	0.1	106.20	0	0.00	106.00	0.1	6,751	0.00%
2020/10/19	1	105.70	0	106.60	106.60	1	6,827	0.01%
2020/10/16	0	0.00	1	105.55	105.25	-1	6,890	-0.01%
2020/10/14	0	0.00	0.2	106.70	106.70	-0.2	7,329	0.00%
2020/10/13	0.2	106.95	0	0.00	107.10	0.2	7,587	0.00%
2020/10/12	0	0.00	2.2	107.07	107.05	-2.2	7,623	-0.03%
2020/10/08	0	0.00	3.2	105.87	106.20	-3.2	7,814	-0.04%
2020/10/07	0	104.80	1.2	104.67	104.80	-1.1	7,814	-0.01%
2020/10/06	0	0.00	3	104.23	104.25	-3	7,948	-0.04%
2020/10/05	0	0.00	2.3	103.43	103.05	-2.3	8,024	-0.03%
2020/09/29	0.3	102.70	0	0.00	102.55	0.3	8,172	0.00%
2020/09/28	0	0.00	20	101.90	102.30	-20	8,341	-0.24%
2020/09/25	4	100.98	0	101.15	100.65	4	8,481	0.05%
2020/09/24	11	100.72	0	0.00	100.45	11	8,572	0.13%
2020/09/23	1.1	102.69	2	102.85	102.95	-0.9	8,435	-0.01%
2020/09/22	2.2	103.74	0	0.00	103.10	2.2	8,512	0.03%
2020/09/21	1	104.90	0.5	104.70	104.45	0.5	8,535	0.01%
2020/09/18	0.2	105.35	1	105.50	105.30	-0.8	8,603	-0.01%
2020/09/17	2	105.83	1	106.15	105.40	1	8,688	0.01%
2020/09/16	20	106.90	4	106.68	106.55	16	8,687	0.18%
2020/09/15	1	104.95	2	105.00	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	4	104.21	104.55	-4	8,564	-0.05%
2020/09/11	1	103.00	1	103.10	103.25	0	8,552	0.00%
2020/09/10	0	0.00	3	102.95	103.20	-3	8,696	-0.03%
2020/09/09	3.1	101.55	0	0.00	102.30	3.1	8,816	0.04%
2020/09/08	0	0.00	1	103.00	103.00	-1	8,871	-0.01%
2020/09/07	0.2	102.55	1	102.55	102.40	-0.8	9,155	-0.01%
2020/09/04	4	102.14	2	102.20	102.55	2	9,299	0.02%
2020/09/03	0	103.50	3	103.88	103.30	-3	9,383	-0.03%
2020/09/02	0	0.00	1.4	103.07	103.00	-1.4	9,487	-0.01%
2020/09/01	2	102.35	0	0.00	103.35	2	9,676	0.02%
2020/08/31	1	101.80	0	0.00	101.80	1	9,746	0.01%
2020/08/28	4	103.83	51	103.54	103.50	-47	9,900	-0.47%
2020/08/27	1	105.50	2	104.68	104.55	-1	10,136	-0.01%
2020/08/26	0.1	104.30	0.6	104.30	104.30	-0.5	10,240	-0.01%
2020/08/25	0	103.90	1	104.00	103.90	-1	10,336	-0.01%
2020/08/24	2	102.98	3.2	103.21	103.10	-1.2	10,364	-0.01%
2020/08/21	1	102.40	0	0.00	102.80	1	10,427	0.01%
2020/08/20	9	100.88	0	0.00	100.60	9	10,368	0.09%
2020/08/19	1	104.35	2	104.30	104.25	-1	10,314	-0.01%
2020/08/18	0.2	105.00	0	0.00	105.00	0.2	10,301	0.00%
2020/08/17	0.2	105.50	8.3	105.34	105.60	-8.1	10,461	-0.08%
2020/08/14	2	104.00	2.6	104.44	104.50	-0.6	10,494	-0.01%
2020/08/13	0	104.25	2	104.70	104.25	-2	10,596	-0.02%
2020/08/12	2	103.68	1.2	103.67	103.25	0.8	10,596	0.01%
2020/08/11	0	0.00	3	105.30	104.80	-3	10,636	-0.03%
2020/08/10	0	0.00	0.2	105.55	105.60	-0.2	10,686	0.00%
2020/08/07	1	104.80	1	104.70	104.65	0	10,733	0.00%
2020/08/06	51	105.59	0.1	105.30	105.40	50.9	10,703	0.48%
2020/08/05	0	0.00	1	104.10	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	1	103.00	103.30	-1	10,799	-0.01%
2020/08/03	1.2	102.00	2	102.10	102.00	-0.8	10,820	-0.01%
2020/07/31	0	0.00	1	104.00	103.80	-1	10,803	-0.01%
2020/07/30	2.2	104.05	1.3	104.63	104.05	0.9	10,817	0.01%
2020/07/29	1	103.70	5	102.55	102.55	-4	10,838	-0.04%
2020/07/28	14	108.03	8	104.48	103.60	6	10,938	0.05%
2020/07/27	0.1	103.00	54.4	103.02	103.30	-54.3	10,878	-0.50%
2020/07/24	0	0.00	0.3	98.50	98.50	-0.3	10,696	0.00%
2020/07/22	1	99.10	2	99.18	98.95	-1	10,665	-0.01%
2020/07/21	1.8	98.62	18	98.70	98.70	-16.3	10,641	-0.15%
2020/07/20	0.2	97.00	3.2	96.84	97.05	-3	10,451	-0.03%
2020/07/17	2	96.83	13.2	97.14	97.20	-11.2	10,475	-0.11%
2020/07/16	1.1	96.94	0	0.00	96.10	1.1	10,526	0.01%
2020/07/15	0.2	96.95	67.4	97.55	97.05	-67.3	10,605	-0.63%
2020/07/14	0	0.00	13.4	96.20	96.65	-13.4	10,825	-0.12%
2020/07/13	0.3	95.80	0	0.00	96.05	0.3	10,808	0.00%
2020/07/10	1	94.90	11	95.25	94.65	-10	10,897	-0.09%
2020/07/09	0.2	95.30	2.5	95.44	95.45	-2.3	10,924	-0.02%
2020/07/08	3.3	95.06	12	94.98	95.15	-8.7	10,927	-0.08%
2020/07/07	0.1	94.40	7	94.56	94.50	-6.9	10,839	-0.06%
2020/07/06	1	93.55	4	93.75	94.15	-3	10,868	-0.03%
2020/07/03	1	92.45	5.2	92.59	92.55	-4.2	10,881	-0.04%
2020/07/02	0	0.00	0	91.40	91.50	0	10,886	0.00%
2020/07/01	0.1	90.50	12	90.88	90.50	-11.9	10,964	-0.11%
2020/06/30	0	0.00	2.4	89.80	89.90	-2.4	10,963	-0.02%
2020/06/29	18	89.42	4	88.93	89.10	14	10,992	0.13%
2020/06/24	2	90.28	2	90.05	90.00	0	11,055	0.00%
2020/06/23	0.2	89.45	1	89.50	89.45	-0.8	11,253	-0.01%
2020/06/22	0.2	89.10	5	89.39	89.05	-4.8	11,428	-0.04%
2020/06/19	0	0.00	4	88.91	88.85	-4	11,796	-0.03%
2020/06/18	1	88.80	0	0.00	88.90	1	12,203	0.01%
2020/06/17	2	88.85	2	88.98	89.00	0	12,493	0.00%
2020/06/16	0	0.00	10	88.75	88.90	-10	12,982	-0.08%
2020/06/15	9	87.46	153.2	88.10	87.00	-144.2	13,934	-1.04%	大賣/鉅額交易
2020/06/12	4	87.50	4	88.15	88.25	0	14,552	0.00%
2020/06/11	2	89.38	7	89.89	89.05	-5	15,044	-0.03%
2020/06/10	1	90.60	8.2	90.30	90.45	-7.2	15,370	-0.05%
2020/06/09	5.1	89.48	7	89.61	89.60	-1.9	16,081	-0.01%
2020/06/08	4	89.36	2.1	89.43	89.50	1.9	16,639	0.01%
2020/06/05	3.5	88.05	4	88.09	88.35	-0.5	16,634	0.00%
2020/06/04	1	87.50	1.1	87.28	87.60	-0.1	16,865	0.00%
2020/06/03	3	86.77	12	86.38	86.80	-9	17,076	-0.05%
2020/06/02	0	0.00	11	85.37	85.30	-11	17,058	-0.06%
2020/06/01	1	85.05	30	84.90	84.90	-29	17,022	-0.17%
2020/05/28	2	83.75	2	84.45	83.85	0	17,119	0.00%
2020/05/27	0.1	84.40	6	84.44	84.35	-5.9	17,458	-0.03%
2020/05/26	0	0.00	14	84.51	84.45	-14	17,792	-0.08%
2020/05/25	1	82.95	0	0.00	83.50	1	17,786	0.01%
2020/05/22	8	83.13	1	83.50	82.95	7	17,846	0.04%
2020/05/21	0.1	84.50	4	84.43	84.50	-3.9	17,849	-0.02%
2020/05/20	2	83.88	0	0.00	83.80	2	17,813	0.01%
2020/05/19	1.1	83.81	0	0.00	83.90	1.1	17,757	0.01%
2020/05/18	2	83.10	0	0.00	83.15	2	17,798	0.01%
2020/05/15	1	83.65	1.5	83.40	83.85	-0.5	17,869	0.00%
2020/05/14	2.1	83.45	0	0.00	83.30	2.1	17,870	0.01%
2020/05/13	0	0.00	3	83.75	84.30	-3	17,808	-0.02%
2020/05/12	5	84.02	0	0.00	84.05	5	17,821	0.03%
2020/05/11	55	85.30	8	85.21	85.05	47	17,723	0.27%
2020/05/08	1	84.25	0	0.00	84.35	1	17,698	0.01%
2020/05/07	100.1	83.75	0	0.00	83.85	100.1	17,719	0.56%
2020/05/06	2	83.15	2	83.40	83.50	0	17,775	0.00%
2020/05/05	2	83.25	1	83.70	83.40	1	17,851	0.01%
2020/05/04	13.1	82.97	3	83.03	83.00	10.1	17,833	0.06%
2020/04/30	6	84.61	14	85.37	85.50	-8	17,721	-0.05%
2020/04/29	7.3	83.67	4	83.79	83.70	3.3	17,672	0.02%
2020/04/28	31	82.34	1.2	82.53	82.55	29.8	17,849	0.17%
2020/04/27	0	0.00	9	82.46	82.55	-9	18,260	-0.05%
2020/04/24	2	80.75	0	0.00	80.90	2	18,144	0.01%
2020/04/23	13	81.25	2.4	81.63	80.90	10.6	18,184	0.06%
2020/04/22	6.1	79.83	3	79.80	80.60	3.1	18,107	0.02%
2020/04/21	4	80.88	0	0.00	80.60	4	18,096	0.02%
2020/04/20	3	83.07	6	83.30	83.00	-3	17,938	-0.02%
2020/04/17	8	83.16	12.4	83.83	83.25	-4.4	17,844	-0.02%
2020/04/16	24.1	80.76	3	80.67	80.80	21.1	17,420	0.12%
2020/04/15	3	81.30	1	81.40	81.20	2	17,333	0.01%
2020/04/14	11	80.54	2.1	80.62	80.95	8.9	17,185	0.05%
2020/04/13	9	79.01	2	78.85	78.80	7	17,072	0.04%
2020/04/10	0	0.00	4	79.25	79.30	-4	17,104	-0.02%
2020/04/09	5	79.40	0	0.00	79.25	5	17,121	0.03%
2020/04/08	7.5	79.10	3	78.92	79.60	4.5	16,942	0.03%
2020/04/07	6	78.50	10	78.44	78.50	-4	16,760	-0.02%
2020/04/06	1	76.00	3	77.00	77.05	-2	16,558	-0.01%
2020/04/01	33	76.53	1	76.20	75.90	32	16,404	0.20%
2020/03/30	3.1	75.11	9.1	75.28	75.85	-6	16,158	-0.04%
2020/03/27	4	78.14	13	77.67	76.60	-9	15,956	-0.06%
2020/03/26	4	76.93	3	76.87	77.20	1	15,647	0.01%
2020/03/25	5	77.11	14	77.05	76.85	-9	15,383	-0.06%
2020/03/24	6	74.48	10	74.28	74.25	-4	14,877	-0.03%
2020/03/23	20	71.11	5	71.53	70.80	15	14,493	0.10%
2020/03/20	25.2	72.78	8	73.41	74.00	17.2	14,198	0.12%
2020/03/19	38.2	69.07	1	69.90	68.55	37.2	13,591	0.27%
2020/03/18	15.4	74.33	2	73.25	72.80	13.4	12,556	0.11%
2020/03/17	24.3	74.96	3.3	75.11	74.85	21	11,920	0.18%
2020/03/16	4.2	78.27	1	78.70	77.30	3.2	11,101	0.03%
2020/03/13	26.1	77.38	7	78.25	81.00	19.1	10,628	0.18%
2020/03/12	10.2	82.48	2.2	82.77	82.15	8.1	9,783	0.08%
2020/03/11	6	86.14	0	0.00	85.30	6	9,093	0.07%
2020/03/10	6	85.59	6.2	85.06	86.30	-0.2	8,896	0.00%
2020/03/09	8	86.26	4	85.85	85.85	4	8,539	0.05%
2020/03/06	2.1	88.55	0	0.00	88.35	2.1	8,102	0.03%
2020/03/05	3	90.10	1	90.20	90.20	2	7,852	0.03%
2020/03/04	4	88.66	11	88.75	89.20	-7	7,779	-0.09%
2020/03/03	2	88.73	1	88.80	88.60	1	7,661	0.01%
2020/03/02	11.1	87.47	5	87.59	87.35	6.1	7,510	0.08%
2020/02/27	11	88.75	0	0.00	88.65	11	7,110	0.16%
2020/02/26	6	89.21	1	89.60	89.45	5	6,741	0.07%
2020/02/25	3	90.03	5	90.10	90.35	-2	6,515	-0.03%
2020/02/24	2.1	89.87	2	90.20	90.10	0.1	6,423	0.00%
2020/02/21	0	91.40	0	0.00	91.25	0	6,330	0.00%
2020/02/20	1.1	92.35	2	91.70	91.70	-0.9	6,287	-0.01%
2020/02/19	8	91.18	0	0.00	92.10	8	6,213	0.13%
2020/02/18	3	91.25	0	0.00	91.05	3	6,122	0.05%
2020/02/17	1	92.26	0	0.00	92.30	1	5,950	0.02%
2020/02/14	1	92.90	0	0.00	92.95	1	5,878	0.02%
2020/02/13	2	93.08	1	92.90	92.80	1	5,836	0.02%
2020/02/12	2	92.35	0	92.85	92.65	2	5,837	0.03%
2020/02/11	4	91.75	0	0.00	91.75	4	5,791	0.07%
2020/02/10	3.1	90.83	0	0.00	91.00	3.1	5,757	0.05%
2020/02/07	2	91.13	0	0.00	91.20	2	5,710	0.04%
2020/02/06	0.2	92.70	2	91.78	92.30	-1.8	5,616	-0.03%
2020/02/05	8	90.91	2	90.30	90.85	6	5,550	0.11%
2020/02/04	5	89.61	0	0.00	90.60	5	5,485	0.09%
2020/02/03	7	88.84	2	88.40	89.05	5	5,494	0.09%
2020/01/31	8	90.22	1	90.05	89.95	7	5,321	0.13%
2020/01/30	11	93.10	1	92.50	92.15	10	5,069	0.20%
2020/01/17	1	97.50	1	97.30	97.30	0	4,632	0.00%
2020/01/15	3	98.23	1	98.60	97.60	2	4,438	0.05%
2020/01/14	1	98.85	0.1	98.60	98.60	0.9	4,321	0.02%
2020/01/13	0.2	98.00	0	0.00	98.00	0.2	4,147	0.00%
2020/01/10	0	0.00	3	97.42	97.30	-3	4,083	-0.07%
2020/01/09	2	96.90	0	0.00	96.95	2	3,974	0.05%
2020/01/08	11.1	95.24	1	95.20	95.65	10.1	3,921	0.26%
2020/01/07	10.1	95.90	0.1	96.20	96.10	10	3,852	0.26%
2020/01/06	20	96.50	1	96.40	96.40	19	3,905	0.49%
2020/01/03	1	98.45	5	98.18	97.65	-4	3,865	-0.10%
2020/01/02	0.2	97.80	0.1	97.80	97.65	0.1	3,954	0.00%
2019/12/31	1	97.10	0	0.00	96.95	1	3,942	0.03%
2019/12/30	0	98.00	26	97.65	97.80	-26	3,933	-0.66%
2019/12/27	0	0.00	0.3	98.00	98.00	-0.3	3,962	-0.01%
2019/12/25	0	0.00	0.1	97.35	97.35	-0.1	4,106	0.00%
2019/12/23	0	0.00	0.5	97.15	97.15	-0.5	4,287	-0.01%
2019/12/20	0	97.05	0	0.00	96.95	0	4,296	0.00%
2019/12/19	0	97.65	0	0.00	97.65	0	4,321	0.00%
2019/12/18	0	0.00	4	98.00	98.20	-4	4,356	-0.09%
2019/12/17	0	0.00	0.4	98.00	98.15	-0.4	4,431	-0.01%
2019/12/16	0	96.85	1	96.85	96.85	-1	4,483	-0.02%
2019/12/13	13	97.03	0.1	96.85	96.90	12.9	4,692	0.27%
2019/12/11	0	0.00	0.6	93.75	93.75	-0.6	4,718	-0.01%
2019/12/10	0	93.40	0	0.00	93.00	0	4,841	0.00%
2019/12/04	0	91.90	1	91.80	91.70	-1	5,253	-0.02%
2019/12/02	1	91.95	2.2	91.96	92.05	-1.2	5,793	-0.02%
2019/11/25	0	0.00	1	93.00	92.60	-1	6,175	-0.02%
2019/11/22	14	92.55	0	0.00	92.55	14	6,175	0.23%
2019/11/21	0	92.60	0	0.00	92.50	0	6,355	0.00%
2019/11/20	0	0.00	2	93.25	93.25	-2	6,354	-0.03%
2019/11/19	1	93.30	1.2	93.49	93.60	-0.2	6,378	0.00%
2019/11/18	2	92.65	0	0.00	92.90	2	6,432	0.03%
2019/11/15	0	0.00	2	92.33	92.30	-2	6,467	-0.03%
2019/11/14	0	0.00	0.2	91.40	91.40	-0.2	6,534	0.00%
2019/11/11	2	91.70	3	91.55	91.15	-1	6,916	-0.01%
2019/11/08	1	92.85	0	92.55	92.55	1	6,942	0.01%
2019/11/07	2	92.70	2	92.60	92.85	0	6,947	0.00%
2019/11/06	0	0.00	5	92.95	93.35	-5	6,980	-0.07%
2019/11/05	0	0.00	1	92.40	92.90	-1	7,187	-0.01%
2019/11/04	1.1	91.29	8	91.85	92.20	-6.9	7,536	-0.09%
2019/11/01	3	89.90	1	90.10	90.10	2	7,768	0.03%
2019/10/30	1	89.40	0	0.00	89.85	1	7,929	0.01%
2019/10/29	0.3	89.45	1	89.50	89.45	-0.7	7,891	-0.01%
2019/10/22	0	0.00	2	88.60	88.70	-2	7,742	-0.03%
2019/10/18	0.3	87.90	2.1	88.09	87.95	-1.8	7,908	-0.02%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0.2	87.90	1	88.00	88.10	-0.9	8,108	-0.01%
2019/10/15	0	0.00	1	87.85	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	4.3	87.39	87.55	-4.3	8,237	-0.05%
2019/10/08	0	0.00	16	86.49	86.50	-16	8,169	-0.20%
2019/10/07	0	0.00	35	85.60	85.45	-35	8,139	-0.43%
2019/10/04	0	0.00	50	85.10	85.15	-50	8,144	-0.61%
2019/10/01	2	85.65	2.5	85.69	85.95	-0.5	8,066	-0.01%
2019/09/26	0	0.00	1.5	84.53	84.30	-1.5	8,006	-0.02%
2019/09/25	1	83.90	1.1	84.15	84.10	-0.1	8,007	0.00%
2019/09/24	1	84.60	3	84.53	84.65	-2	8,170	-0.02%
2019/09/23	2	84.50	4	84.68	84.50	-2	8,155	-0.02%
2019/09/19	0.3	84.45	1	84.50	84.45	-0.7	8,300	-0.01%
2019/09/18	0	0.00	2.2	84.49	84.95	-2.2	8,303	-0.03%
2019/09/17	0	0.00	7	84.34	84.25	-7	8,296	-0.08%
2019/09/16	0	0.00	1.6	84.33	84.40	-1.6	8,469	-0.02%
2019/09/12	1	83.80	0	0.00	83.90	1	8,480	0.01%
2019/09/09	0	0.00	1.5	83.79	83.80	-1.5	8,675	-0.02%
2019/09/06	0	0.00	7	83.44	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	6	83.03	83.00	-6	8,329	-0.07%
2019/09/04	0.2	82.00	6	81.95	82.15	-5.9	8,060	-0.07%
2019/09/03	1	81.80	1	82.00	81.20	0	8,057	0.00%
2019/08/30	0	0.00	2	81.60	81.85	-2	8,117	-0.02%
2019/08/29	0	0.00	0.1	80.60	80.55	-0.1	7,912	0.00%
2019/08/26	1.2	79.80	0	0.00	79.65	1.2	8,107	0.01%
2019/08/22	0	81.00	0	0.00	80.90	0	8,137	0.00%
2019/08/21	0	0.00	1.3	81.14	81.10	-1.3	8,144	-0.02%
2019/08/15	1.2	79.40	0	0.00	79.40	1.2	8,658	0.01%
2019/08/14	1	80.40	0	0.00	80.30	1	8,722	0.01%
2019/08/13	2	79.73	1	79.95	79.70	1	8,837	0.01%
2019/08/08	0	0.00	3	80.32	80.65	-3	9,337	-0.03%
2019/08/07	7	79.74	17	79.80	79.70	-10	9,541	-0.10%
2019/08/06	10.3	79.25	2	78.65	80.10	8.3	9,598	0.09%
2019/08/05	4.1	80.19	0	0.00	80.15	4.1	9,494	0.04%
2019/08/02	6	80.85	2	81.10	80.95	4	9,347	0.04%
2019/08/01	0	0.00	0.2	82.40	82.30	-0.2	9,181	0.00%
2019/07/31	2	82.85	0	0.00	82.80	2	9,324	0.02%
2019/07/30	0	0.00	2	83.25	83.20	-2	9,505	-0.02%
2019/07/26	0	0.00	2	83.30	83.25	-2	10,049	-0.02%
2019/07/25	0	83.70	2	83.60	83.80	-2	10,100	-0.02%
2019/07/24	0	83.55	0.3	83.55	83.55	-0.3	10,072	0.00%
2019/07/23	0	0.00	1	83.80	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	11.2	83.36	83.40	-11.2	10,034	-0.11%
2019/07/19	0	0.00	7	83.22	83.00	-7	9,953	-0.07%
2019/07/18	2	82.80	0.3	82.80	82.70	1.7	9,842	0.02%
2019/07/17	0	0.00	3	83.07	82.80	-3	9,816	-0.03%
2019/07/16	0	0.00	2	83.40	83.35	-2	9,688	-0.02%
2019/07/15	0	0.00	7.6	82.98	83.20	-7.6	9,805	-0.08%
2019/07/11	0	0.00	8.5	82.91	82.85	-8.5	10,329	-0.08%
2019/07/10	0	0.00	4	82.13	82.20	-4	10,286	-0.04%
2019/07/08	4	81.78	0	0.00	81.60	4	10,397	0.04%
2019/07/04	0	0.00	3	82.05	82.00	-3	10,624	-0.03%
2019/07/03	4	81.49	1	81.45	81.50	3	10,782	0.03%
2019/07/02	1	82.50	2	82.45	82.45	-1	10,772	-0.01%
2019/07/01	1	82.60	4.1	82.71	82.65	-3.1	10,800	-0.03%
2019/06/28	3	80.97	2	81.50	80.90	1	10,664	0.01%
2019/06/26	2.2	80.31	1	80.35	80.35	1.2	10,621	0.01%
2019/06/24	0	0.00	4	81.14	81.20	-4	10,490	-0.04%
2019/06/21	0	0.00	4	81.03	80.85	-4	10,258	-0.04%
2019/06/20	2	80.73	0	0.00	80.85	2	10,120	0.02%
2019/06/19	1	80.25	3	80.35	80.75	-2	10,042	-0.02%
2019/06/18	0	0.00	15	78.80	78.90	-15	9,868	-0.15%
2019/06/17	2.1	78.76	0	0.00	78.70	2.1	10,017	0.02%
2019/06/14	2.3	78.91	2	79.00	78.90	0.3	10,058	0.00%
2019/06/13	2.1	79.05	0	0.00	79.05	2.1	10,209	0.02%
2019/06/12	0	0.00	104	79.51	79.70	-104	10,302	-1.01%	大賣/鉅額交易
2019/06/11	0.3	79.55	1	79.50	79.40	-0.7	10,234	-0.01%
2019/06/10	0	0.00	1	78.75	79.05	-1	10,226	-0.01%
2019/06/06	3.1	77.61	0	0.00	77.70	3.1	10,329	0.03%
2019/06/05	0.2	78.45	3	78.45	78.30	-2.8	10,282	-0.03%
2019/06/04	15	78.35	53	78.53	78.05	-38	10,331	-0.37%
2019/06/03	0.1	78.65	2	78.38	78.55	-1.9	10,515	-0.02%
2019/05/31	3	78.23	2.1	78.38	78.45	0.9	10,741	0.01%
2019/05/29	2	76.63	0	0.00	76.75	2	10,785	0.02%
2019/05/28	5	77.00	0	0.00	77.10	5	10,839	0.05%
2019/05/27	8	77.06	0	0.00	77.15	8	10,940	0.07%
2019/05/24	0.2	77.60	1	77.05	77.35	-0.8	11,071	-0.01%
2019/05/23	9.4	77.15	1	76.90	76.95	8.4	11,135	0.08%
2019/05/22	12	78.37	0	0.00	78.40	12	11,019	0.11%
2019/05/20	4	78.31	0	0.00	78.20	4	11,133	0.04%
2019/05/17	18	78.54	0	0.00	78.25	18	11,004	0.16%
2019/05/16	2.1	79.28	2	79.10	79.05	0.1	10,671	0.00%
2019/05/15	2.3	79.82	0	0.00	79.75	2.3	10,447	0.02%
2019/05/14	8.3	79.70	0	0.00	79.65	8.3	10,229	0.08%
2019/05/13	5	80.36	0	0.00	80.15	5	9,994	0.05%
2019/05/10	1	81.20	1	81.30	81.50	0	9,793	0.00%
2019/05/09	2.2	81.83	0	0.00	81.55	2.2	9,684	0.02%
2019/05/08	1	82.40	0	0.00	82.55	1	9,642	0.01%
2019/05/07	1	83.00	0	0.00	83.15	1	9,480	0.01%
2019/05/06	2.2	82.28	0	0.00	82.30	2.2	9,368	0.02%
2019/05/03	0	0.00	1.1	83.30	83.75	-1.1	9,302	-0.01%
2019/04/30	0	0.00	2	82.55	82.80	-2	8,949	-0.02%
2019/04/29	0	0.00	2	82.65	82.80	-2	9,065	-0.02%
2019/04/26	0.1	82.55	0	0.00	82.45	0.1	9,151	0.00%
2019/04/25	0.2	83.40	0	0.00	83.40	0.2	9,254	0.00%
2019/04/23	0	0.00	3	82.90	83.05	-3	9,597	-0.03%
2019/04/22	0	0.00	3	82.77	82.70	-3	9,585	-0.03%
2019/04/19	2	82.75	1	83.45	82.80	1	9,709	0.01%
2019/04/18	1	82.65	11	82.60	82.70	-10	9,548	-0.10%
2019/04/17	0	0.00	1	82.90	82.75	-1	9,394	-0.01%
2019/04/16	0.2	82.10	2.2	82.05	82.10	-2	9,192	-0.02%
2019/04/15	0.3	81.85	3	81.85	81.85	-2.8	9,306	-0.03%
2019/04/11	1	81.20	2.2	81.35	81.15	-1.2	9,630	-0.01%
2019/04/10	0.1	81.50	2	81.50	81.50	-1.9	9,634	-0.02%
2019/04/09	0.3	81.30	9.1	81.06	81.40	-8.9	9,531	-0.09%
2019/04/08	1.3	80.87	0.2	80.95	80.90	1.1	9,436	0.01%
2019/04/03	0.1	80.20	2.3	80.16	80.15	-2.2	9,452	-0.02%
2019/04/02	0.1	80.20	2	80.15	80.15	-1.9	9,539	-0.02%
2019/04/01	0	0.00	6	80.16	79.85	-6	9,544	-0.06%
2019/03/29	0	0.00	2	78.85	79.15	-2	9,410	-0.02%
2019/03/28	0	0.00	2	78.25	78.50	-2	9,457	-0.02%
2019/03/27	2.1	78.65	0	0.00	78.50	2.1	9,559	0.02%
2019/03/26	5.1	78.49	0	0.00	78.65	5.1	9,592	0.05%
2019/03/25	0.1	78.40	0	0.00	78.15	0.1	9,674	0.00%
2019/03/22	0	0.00	3	79.20	79.35	-3	9,652	-0.03%
2019/03/21	0.1	79.15	4	79.04	79.15	-3.9	9,683	-0.04%
2019/03/20	2.3	78.50	1.1	78.50	78.50	1.1	9,598	0.01%
2019/03/19	0.1	78.40	0	0.00	78.40	0.1	9,545	0.00%
2019/03/18	0	0.00	1	78.10	78.10	-1	9,490	-0.01%
2019/03/15	0	0.00	1	77.55	77.60	-1	9,503	-0.01%
2019/03/14	0.4	77.10	0	0.00	77.05	0.4	9,425	0.00%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	0.1	77.25	0	0.00	77.25	0.1	9,668	0.00%
2019/03/11	3.2	75.88	0	0.00	76.15	3.2	9,506	0.03%
2019/03/08	2	75.95	3	76.07	76.00	-1	9,659	-0.01%
2019/03/07	0	0.00	2	76.70	76.65	-2	9,564	-0.02%
2019/03/06	2.2	76.89	0	0.00	76.95	2.2	9,408	0.02%
2019/03/05	0.1	76.90	0	0.00	76.75	0.1	9,208	0.00%
2019/02/26	2.1	77.51	1	77.55	77.70	1.1	8,995	0.01%
2019/02/25	1.9	77.57	0	0.00	77.50	1.9	8,829	0.02%
2019/02/21	0.8	77.10	9	76.81	77.10	-8.2	8,738	-0.09%
2019/02/20	1	76.15	5	76.23	76.35	-4	8,545	-0.05%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	5	75.57	75.65	-5	8,168	-0.06%
2019/02/15	1	75.30	2	75.45	75.05	-1	8,163	-0.01%
2019/02/12	3.7	75.52	4	75.53	75.65	-0.3	8,870	0.00%
2019/02/11	1.3	75.09	0	0.00	75.15	1.3	8,939	0.01%
2019/01/30	1	74.25	0	0.00	74.35	1	8,933	0.01%
2019/01/29	2.2	74.35	0	0.00	74.50	2.2	8,949	0.02%
2019/01/25	0.2	75.10	1	75.05	75.00	-0.8	9,001	-0.01%
2019/01/24	1	74.00	0	0.00	74.05	1	8,992	0.01%
2019/01/23	3	73.73	0	0.00	73.70	3	9,099	0.03%
2019/01/22	8	73.90	8	73.85	74.05	0	9,094	0.00%
2019/01/21	0.1	76.50	1	76.65	76.50	-0.9	9,112	-0.01%
2019/01/17	0	0.00	1	75.85	75.55	-1	9,581	-0.01%
2019/01/16	1	75.40	1	75.55	75.55	0	9,630	0.00%
2019/01/15	0	0.00	5	75.24	75.65	-5	9,789	-0.05%
2019/01/14	2	75.00	0	0.00	75.00	2	9,799	0.02%
2019/01/11	1	75.40	3	75.53	75.50	-2	9,912	-0.02%
2019/01/09	0	0.00	2	75.05	75.00	-2	10,164	-0.02%
2019/01/07	5	73.82	3	74.00	73.95	2	10,889	0.02%
2019/01/04	8	72.36	0	0.00	72.20	8	11,031	0.07%
2019/01/03	2	73.48	1	73.35	73.35	1	11,818	0.01%
2019/01/02	5	74.04	0	0.00	74.05	5	11,938	0.04%
2018/12/28	0	0.00	10.1	75.00	75.50	-10.1	12,571	-0.08%
2018/12/26	2.2	73.54	0	0.00	73.55	2.2	12,942	0.02%
2018/12/25	2	73.40	0	0.00	73.75	2	12,867	0.02%
2018/12/24	2	74.68	0	0.00	74.70	2	12,756	0.02%
2018/12/20	0	0.00	2.5	75.42	75.05	-2.5	13,248	-0.02%
2018/12/18	0	0.00	5	75.35	75.30	-5	13,273	-0.04%
2018/12/17	0	0.00	2	75.90	75.95	-2	13,268	-0.02%
2018/12/14	2	75.00	0	0.00	75.35	2	13,243	0.02%
2018/12/12	0	0.00	7	76.13	76.20	-7	13,210	-0.05%
2018/12/11	2.2	75.02	0	0.00	75.05	2.2	13,215	0.02%
2018/12/10	1	74.65	1	74.80	74.45	0	13,270	0.00%
2018/12/07	5	75.60	0	0.00	75.45	5	13,404	0.04%
2018/12/06	16.3	75.14	0	0.00	75.10	16.3	13,600	0.12%
2018/12/05	4	76.83	0	0.00	76.65	4	13,587	0.03%
2018/12/03	10.1	78.30	5	78.83	78.80	5	13,489	0.04%
2018/11/30	2	76.90	0	0.00	76.75	2	13,291	0.02%
2018/11/29	0.1	77.20	0	0.00	77.05	0.1	13,262	0.00%
2018/11/28	0	0.00	2	76.68	76.90	-2	13,153	-0.02%
2018/11/27	1	75.50	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0.2	76.40	0	0.00	76.15	0.2	13,032	0.00%
2018/11/23	8	75.31	1	75.20	75.35	7	13,091	0.05%
2018/11/22	1	76.00	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	75.05	0	0.00	76.00	1	13,286	0.01%
2018/11/20	3.1	75.85	1	76.35	76.00	2.1	13,118	0.02%
2018/11/19	2	76.68	0	0.00	76.70	2	13,017	0.02%
2018/11/13	4	76.10	0	0.00	77.10	4	12,813	0.03%
2018/11/12	0	0.00	1	78.15	78.00	-1	12,712	-0.01%
2018/11/09	2.2	77.76	2	78.00	77.80	0.2	12,685	0.00%
2018/11/08	1	78.50	0	0.00	78.85	1	12,143	0.01%
2018/11/07	0	0.00	1	78.40	78.40	-1	12,009	-0.01%
2018/11/06	0.2	78.20	0	0.00	78.00	0.2	12,027	0.00%
2018/11/05	0	0.00	16	78.05	78.25	-16	11,945	-0.13%
2018/11/02	0	0.00	6	78.60	78.65	-6	11,895	-0.05%
2018/11/01	1	78.35	3	78.27	78.40	-2	11,851	-0.02%
2018/10/29	2	75.60	0	0.00	75.75	2	11,553	0.02%
2018/10/26	4	75.28	0	0.00	75.40	4	11,468	0.03%
2018/10/25	6.2	75.81	0	0.00	75.50	6.2	11,239	0.06%
2018/10/24	0	0.00	2	77.18	77.40	-2	10,803	-0.02%
2018/10/23	8	78.29	1	77.90	77.75	7	10,641	0.07%
2018/10/22	3	78.92	0	0.00	79.20	3	10,326	0.03%
2018/10/19	4.6	78.32	0	0.00	79.30	4.6	10,260	0.04%
2018/10/18	5.1	79.31	0	0.00	79.15	5.1	10,165	0.05%
2018/10/17	2	79.95	1	80.20	79.40	1	10,117	0.01%
2018/10/16	2	79.08	0	0.00	79.30	2	9,921	0.02%
2018/10/15	11.8	79.12	0	0.00	79.20	11.8	9,950	0.12%
2018/10/12	5	78.08	7	79.44	80.05	-2	9,350	-0.02%
2018/10/11	19	78.52	0	0.00	77.40	19	9,184	0.21%
2018/10/09	3	83.27	0	0.00	83.25	3	8,092	0.04%
2018/10/08	5.1	82.91	0	0.00	83.00	5.1	7,840	0.07%
2018/10/05	11.2	83.46	0	0.00	83.45	11.2	7,292	0.15%
2018/10/04	3	84.87	2	84.80	84.90	1	6,962	0.01%
2018/10/03	5	86.15	0	0.00	85.95	5	6,865	0.07%
2018/10/01	0	0.00	1	87.25	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	3	87.50	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	2	87.13	87.35	-2	6,757	-0.03%
2018/09/19	0	0.00	0.1	86.15	86.15	-0.1	6,337	0.00%
2018/09/18	0.1	85.50	0	0.00	85.40	0.1	6,361	0.00%
2018/09/17	0	0.00	4	85.70	85.85	-4	6,533	-0.06%
2018/09/14	1	85.70	0	0.00	86.50	1	6,517	0.02%
2018/09/13	5	85.42	0	0.00	84.95	5	6,481	0.08%
2018/09/12	5	85.45	0	0.00	85.55	5	6,167	0.08%
2018/09/11	2	85.53	0	0.00	85.65	2	5,989	0.03%
2018/09/10	1	86.25	0	0.00	86.00	1	5,747	0.02%
2018/09/07	0	0.00	2	86.10	86.40	-2	5,723	-0.03%
2018/09/04	0	0.00	1	86.55	87.00	-1	5,782	-0.02%
2018/09/03	2	86.60	1	86.55	86.45	1	5,798	0.02%
2018/08/30	0	0.00	3.2	88.04	87.55	-3.2	5,836	-0.05%
2018/08/29	0	0.00	2	87.00	87.25	-2	5,778	-0.03%
2018/08/22	1	84.70	0	0.00	84.65	1	5,551	0.02%
2018/08/20	1	83.80	0	0.00	83.95	1	5,480	0.02%
2018/08/17	0.2	83.95	0	0.00	83.65	0.2	5,479	0.00%
2018/08/16	1	83.35	0	0.00	83.80	1	5,421	0.02%
2018/08/09	1	86.15	1	86.10	86.15	0	5,296	0.00%
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/02	0	0.00	2.2	85.46	84.85	-2.2	6,060	-0.04%
2018/07/31	0.2	85.45	0	0.00	85.55	0.2	6,058	0.00%
2018/07/30	0	0.00	0.2	85.45	85.55	-0.2	6,077	0.00%
2018/07/23	0	0.00	4	84.50	84.55	-4	6,204	-0.06%
2018/07/20	0	0.00	5	84.63	84.65	-5	6,337	-0.08%
2018/07/19	0	0.00	3.1	83.44	83.30	-3.1	6,304	-0.05%
2018/07/18	0	0.00	2.2	83.14	83.05	-2.2	6,365	-0.03%
2018/07/16	0	0.00	1	83.35	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	0.2	83.20	83.35	-0.2	6,407	0.00%
2018/07/12	0	0.00	2	82.50	82.65	-2	6,241	-0.03%
2018/07/11	0.2	81.85	0	0.00	81.70	0.2	6,198	0.00%
2018/07/06	0.2	81.20	0	0.00	80.95	0.2	6,040	0.00%
2018/07/04	0.2	81.50	0	0.00	81.40	0.2	6,006	0.00%
2018/07/02	0.2	81.25	0	0.00	81.05	0.2	6,052	0.00%
2018/06/29	0	0.00	0.1	81.50	81.45	-0.1	6,045	0.00%
2018/06/28	4.2	80.12	0	0.00	80.05	4.2	5,950	0.07%
2018/06/26	4	80.50	0	0.00	80.70	4	5,761	0.07%
2018/06/25	0.2	81.05	0	0.00	80.90	0.2	5,556	0.00%
2018/06/19	1.2	80.79	0	0.00	80.60	1.2	5,466	0.02%
2018/06/15	0.2	82.20	0	0.00	81.95	0.2	5,464	0.00%
2018/06/13	0	83.00	0	0.00	83.00	0	5,422	0.00%
2018/06/12	0	0.00	0	82.65	82.50	0	5,436	0.00%
2018/06/07	0	0.00	3.1	83.17	83.45	-3.1	5,565	-0.06%
2018/06/06	0	0.00	4.3	83.17	83.30	-4.3	5,598	-0.08%
2018/06/05	0	0.00	0.1	82.55	82.50	-0.1	5,538	0.00%
2018/05/30	10	80.55	0	0.00	80.40	10	5,568	0.18%
2018/05/22	0	0.00	3	82.10	81.75	-3	5,770	-0.05%
2018/05/21	0	0.00	2.4	82.01	82.05	-2.4	5,933	-0.04%
2018/05/18	1	81.10	1	81.00	80.95	0	6,008	0.00%
2018/05/17	1	81.75	0	0.00	81.20	1	6,238	0.02%
2018/05/15	0	0.00	3.2	82.22	81.65	-3.2	6,311	-0.05%
2018/05/14	0	0.00	1.2	82.07	82.50	-1.2	6,727	-0.02%
2018/05/11	1	81.55	2.2	81.34	81.60	-1.2	6,558	-0.02%
2018/05/03	3.2	78.61	0	0.00	78.55	3.2	6,384	0.05%
2018/05/02	1	79.80	0	0.00	79.40	1	6,320	0.02%
2018/04/30	2	79.20	0	0.00	80.00	2	6,313	0.03%
2018/04/27	1	79.25	0	0.00	79.20	1	6,300	0.02%
2018/04/26	1.2	79.22	0	0.00	79.05	1.2	6,167	0.02%
2018/04/25	1.2	79.38	1	79.00	79.30	0.2	5,981	0.00%
2018/04/24	2	79.73	0	0.00	79.55	2	5,821	0.03%
2018/04/23	2.2	80.00	0	0.00	79.95	2.2	5,635	0.04%
2018/04/20	9.2	80.81	0	0.00	80.75	9.2	5,524	0.17%
2018/04/18	1	81.85	0	0.00	81.60	1	5,395	0.02%
2018/04/17	1	81.55	3	81.45	81.40	-2	5,375	-0.04%
2018/04/13	3	82.45	0	0.00	82.50	3	5,430	0.06%
2018/04/12	0	0.00	1	82.55	82.50	-1	5,467	-0.02%
2018/04/10	13	82.65	0	0.00	82.50	13	5,584	0.23%
2018/04/09	0	0.00	1	82.15	82.20	-1	5,639	-0.02%
2018/03/28	1	82.45	0	0.00	82.25	1	5,560	0.02%
2018/03/27	3	83.13	0	0.00	83.40	3	5,518	0.05%
2018/03/26	2	82.10	9	81.82	82.20	-7	5,484	-0.13%
2018/03/23	2.2	82.20	0	0.00	82.10	2.2	5,489	0.04%
2018/03/21	0	0.00	2	83.85	83.85	-2	5,430	-0.04%
2018/03/20	3	83.65	0	0.00	83.80	3	5,416	0.06%
2018/03/14	2	84.05	2	84.25	84.30	0	5,360	0.00%
2018/03/13	0	0.00	3	84.58	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	1	84.20	84.15	-1	5,367	-0.02%
2018/03/09	0	0.00	1	82.85	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	4	82.66	82.75	-4	5,427	-0.07%
2018/02/27	0	0.00	1	82.75	82.35	-1	5,345	-0.02%
2018/02/12	2	79.80	0	0.00	79.70	2	5,082	0.04%
2018/02/09	5	79.07	2	79.05	79.05	3	5,062	0.06%
2018/02/08	3	80.50	0	0.00	80.60	3	4,828	0.06%
2018/02/07	6	81.02	0	0.00	80.65	6	4,854	0.12%
2018/02/06	9	79.61	1	80.60	79.65	8	4,702	0.17%
2018/02/05	2	83.35	0	0.00	83.60	2	4,182	0.05%
2018/01/30	1	84.80	0	0.00	84.55	1	3,980	0.03%
2018/01/29	0	86.00	0	0.00	85.55	0	3,924	0.00%
2018/01/23	1	88.00	0	0.00	88.30	1	3,629	0.03%
2018/01/19	0	0.00	3	86.75	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	1	86.45	86.30	-1	3,516	-0.03%
2018/01/15	0	0.00	3	84.55	84.65	-3	3,328	-0.09%
2018/01/08	1	83.90	1	84.00	84.10	0	3,298	0.00%
2018/01/05	0	0.00	1	83.40	83.75	-1	3,272	-0.03%
2018/01/03	0	0.00	10	83.17	83.35	-10	3,464	-0.29%
2018/01/02	0	0.00	1	82.55	82.60	-1	3,412	-0.03%