元大台灣50 (0050)-元大-大天母券商分點個股進出

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
156.35
漲跌
▲4.45
漲幅
+2.93%
成交量
7,654張
產業
上市
3669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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/24	36.7	156.08	12	155.10	156.35	24.6	12,412	0.20%
2024/04/23	0.7	151.85	0	0.00	151.90	0.7	12,890	0.01%
2024/04/22	18.1	150.71	6.5	150.76	150.45	11.6	13,165	0.09%
2024/04/19	53.5	151.75	4.7	151.44	150.90	48.7	13,214	0.37%
2024/04/18	7.5	156.70	121	157.63	158.95	-113.5	12,816	-0.89%	大賣/鉅額交易
2024/04/17	9.3	156.65	4.1	157.04	157.40	5.2	12,800	0.04%
2024/04/16	25.7	155.74	10.7	156.33	155.65	15.1	12,784	0.12%
2024/04/15	9	160.21	6.7	160.23	160.00	2.2	12,601	0.02%
2024/04/12	0.3	162.40	3.1	162.33	162.10	-2.7	12,626	-0.02%
2024/04/11	5.3	161.72	4.2	162.29	162.50	1.1	12,596	0.01%
2024/04/10	8.1	162.76	4	162.85	163.00	4.1	12,600	0.03%
2024/04/09	5.2	161.55	28.5	162.60	163.25	-23.3	12,737	-0.18%
2024/04/08	2.4	159.34	11.1	159.24	159.45	-8.7	12,701	-0.07%
2024/04/03	12.5	158.63	1	158.30	158.55	11.5	12,825	0.09%
2024/04/02	0.1	159.20	28.5	159.39	159.65	-28.5	12,995	-0.22%
2024/04/01	5.6	157.64	0	0.00	157.40	5.6	13,372	0.04%
2024/03/29	1.2	157.46	24.8	157.88	157.90	-23.6	13,564	-0.17%
2024/03/28	8.6	156.61	1.5	156.68	156.90	7.1	13,567	0.05%
2024/03/27	10	157.09	0	157.35	157.65	10	13,618	0.07%
2024/03/26	2.1	157.90	16.1	158.49	157.60	-14	13,634	-0.10%
2024/03/25	1.1	157.79	10.1	157.59	157.50	-9	13,636	-0.07%
2024/03/22	6.2	156.79	7.2	157.96	157.20	-1.1	13,586	-0.01%
2024/03/21	0	156.81	51.3	156.58	157.40	-51.3	13,584	-0.38%
2024/03/20	0.1	153.39	11	154.50	153.20	-10.9	13,558	-0.08%
2024/03/19	13.3	154.07	11	154.25	154.05	2.3	13,924	0.02%
2024/03/18	2.8	153.94	5.6	153.71	154.40	-2.7	13,830	-0.02%
2024/03/15	25.8	153.93	22.3	153.86	153.00	3.6	13,623	0.03%
2024/03/14	13.1	155.02	6.6	155.44	155.10	6.4	13,532	0.05%
2024/03/13	1	155.40	36	155.55	155.25	-35	13,611	-0.26%
2024/03/12	3	152.83	8.5	153.33	154.50	-5.5	13,443	-0.04%
2024/03/11	8.3	152.97	18.9	153.78	152.90	-10.6	13,318	-0.08%
2024/03/08	3.2	155.71	18.8	155.08	154.45	-15.7	13,181	-0.12%
2024/03/07	10.6	151.73	12.8	152.12	152.30	-2.2	12,772	-0.02%
2024/03/06	2	147.46	15.6	148.69	148.85	-13.6	12,366	-0.11%
2024/03/05	0.5	148.08	25.3	148.10	148.15	-24.7	12,273	-0.20%
2024/03/04	5.2	146.96	38.2	146.50	146.95	-33	12,111	-0.27%
2024/03/01	1.3	143.05	4	143.38	142.80	-2.7	11,865	-0.02%
2024/02/29	4.2	142.88	3.8	143.03	143.30	0.4	11,877	0.00%
2024/02/27	5	143.16	8	143.41	143.35	-3	11,985	-0.03%
2024/02/26	0.1	143.60	9.1	143.71	143.95	-9	11,990	-0.08%
2024/02/23	20.3	143.73	15.9	143.84	143.75	4.4	11,929	0.04%
2024/02/22	11.2	141.98	15.2	142.50	142.80	-4	12,083	-0.03%
2024/02/21	1.6	141.25	4	141.24	141.20	-2.5	12,022	-0.02%
2024/02/20	7	141.71	27.3	141.65	141.65	-20.3	12,301	-0.16%
2024/02/19	3.4	140.80	16.2	141.05	141.10	-12.7	12,385	-0.10%
2024/02/16	14.7	142.13	18	141.67	141.30	-3.3	12,615	-0.03%
2024/02/15	31.2	141.99	56.8	141.94	142.35	-25.6	12,656	-0.20%
2024/02/05	0.7	135.34	33.6	135.65	135.95	-32.9	12,384	-0.27%
2024/02/02	2	135.10	2	135.10	135.10	0	12,168	0.00%
2024/02/01	4.1	133.78	14.2	134.22	134.35	-10.1	12,124	-0.08%
2024/01/31	14.3	134.64	0.1	134.95	134.35	14.3	12,169	0.12%
2024/01/30	0.1	136.23	4.1	136.44	136.15	-4	12,165	-0.03%
2024/01/29	0.3	136.24	26.3	136.19	136.50	-26	12,271	-0.21%
2024/01/26	0	135.85	19.2	135.73	135.65	-19.1	11,972	-0.16%
2024/01/25	1	135.15	26.2	135.41	135.65	-25.2	11,872	-0.21%
2024/01/24	2.3	134.16	62.1	134.16	134.00	-59.8	11,511	-0.52%
2024/01/23	1.2	133.58	1.2	133.82	134.05	0	11,454	0.00%
2024/01/22	0.3	133.89	8.2	133.86	133.80	-7.9	11,491	-0.07%
2024/01/19	2.3	132.35	59.6	132.57	132.90	-57.3	11,344	-0.51%
2024/01/18	9.7	128.13	0	0.00	128.30	9.7	11,276	0.09%
2024/01/17	86.6	127.93	3.1	127.56	127.45	83.5	11,225	0.74%
2024/01/16	42.1	131.84	40	131.74	131.65	2.1	10,739	0.02%
2024/01/15	10	133.35	1	133.20	133.00	9	10,507	0.09%
2024/01/12	3.4	132.51	0.5	132.69	132.65	3	10,378	0.03%
2024/01/11	13.1	132.78	2	132.65	132.85	11.1	10,400	0.11%
2024/01/10	12.2	132.49	0	0.00	132.30	12.2	10,466	0.12%
2024/01/09	5.3	133.54	4.5	133.42	133.00	0.8	10,467	0.01%
2024/01/08	25.3	133.12	3.1	133.34	132.75	22.2	10,501	0.21%
2024/01/05	2.2	132.22	2	132.50	132.15	0.2	10,451	0.00%
2024/01/04	4	132.49	6.6	132.57	132.50	-2.6	10,623	-0.02%
2024/01/03	9.7	132.69	3	132.42	132.55	6.7	10,771	0.06%
2024/01/02	6	135.30	1	134.70	134.90	5	10,627	0.05%
2023/12/29	11.2	135.58	0.5	135.70	135.45	10.7	10,597	0.10%
2023/12/28	0.1	135.74	0.7	135.67	135.75	-0.7	10,564	-0.01%
2023/12/27	0.2	135.11	29.1	135.45	135.75	-29	10,401	-0.28%
2023/12/26	2.1	134.05	12.4	134.04	134.25	-10.3	10,010	-0.10%
2023/12/25	1	133.35	2.1	133.62	133.50	-1.1	9,822	-0.01%
2023/12/22	1	132.80	53	132.75	132.95	-52	9,796	-0.53%
2023/12/21	2.1	132.33	0	132.50	132.60	2.1	9,860	0.02%
2023/12/20	0.3	133.51	1.1	133.65	133.75	-0.8	9,837	-0.01%
2023/12/19	13.1	133.08	8.1	132.95	133.40	5	9,885	0.05%
2023/12/18	0.3	133.72	14.8	133.42	133.90	-14.5	10,144	-0.14%
2023/12/15	2.2	133.82	11.2	134.04	133.70	-9	10,132	-0.09%
2023/12/14	0.4	133.09	29.9	132.93	133.15	-29.5	9,893	-0.30%
2023/12/13	2	131.45	8	131.52	131.55	-6	9,477	-0.06%
2023/12/12	0	0.00	23	131.84	131.50	-23	9,524	-0.24%
2023/12/11	21.1	130.84	0.1	131.10	131.20	21	9,552	0.22%
2023/12/08	1	131.25	3.4	131.31	131.05	-2.4	9,554	-0.02%
2023/12/07	4.6	130.16	1	130.55	130.00	3.6	9,380	0.04%
2023/12/06	1.1	131.01	4	130.93	130.80	-2.9	9,471	-0.03%
2023/12/05	11	130.16	0	0.00	130.35	11	9,445	0.12%
2023/12/04	0	131.13	6	131.43	131.30	-6	9,459	-0.06%
2023/12/01	2	131.45	1	131.79	131.80	1	9,507	0.01%
2023/11/30	25.1	131.32	0	0.00	131.35	25.1	9,479	0.26%
2023/11/29	0	131.20	2.3	131.91	131.15	-2.3	9,354	-0.02%
2023/11/28	0	0.00	8.1	131.41	131.25	-8.1	9,295	-0.09%
2023/11/27	2.3	130.61	3	131.23	130.35	-0.7	9,208	-0.01%
2023/11/24	10	131.60	2	131.35	131.20	8	9,147	0.09%
2023/11/22	16.2	131.55	3.4	131.52	131.35	12.8	9,002	0.14%
2023/11/21	44.9	132.30	33.8	132.43	132.55	11.2	9,018	0.12%
2023/11/20	0.1	130.61	0	0.00	130.95	0.1	8,657	0.00%
2023/11/17	1.3	131.01	10.4	131.17	131.00	-9.1	8,625	-0.11%
2023/11/16	2	130.40	55.6	130.76	130.60	-53.6	8,234	-0.65%
2023/11/15	0.3	130.52	16.1	130.58	130.55	-15.7	8,096	-0.19%
2023/11/14	0.2	129.20	33	129.38	129.00	-32.8	7,843	-0.42%
2023/11/13	4	129.51	20.4	129.22	128.70	-16.3	7,669	-0.21%
2023/11/10	0	126.66	0	126.65	126.75	0	7,548	0.00%
2023/11/09	7.4	127.09	0.3	126.99	127.25	7.1	7,601	0.09%
2023/11/08	1.4	127.14	26.7	127.16	127.20	-25.3	7,872	-0.32%
2023/11/07	4	126.50	4	126.50	126.50	0	7,816	0.00%
2023/11/06	6.2	126.94	21.5	126.70	126.55	-15.3	7,888	-0.19%
2023/11/03	7.3	125.27	10.1	125.22	125.45	-2.7	7,684	-0.04%
2023/11/02	7.5	124.07	17	123.74	124.50	-9.5	7,713	-0.12%
2023/11/01	12	121.65	6.3	121.74	121.75	5.7	7,626	0.07%
2023/10/31	44.3	121.48	0.1	121.40	121.15	44.3	7,666	0.58%
2023/10/30	11.4	122.21	1.1	122.52	122.00	10.3	7,686	0.13%
2023/10/27	17.2	122.33	4.3	122.42	122.30	12.9	7,608	0.17%
2023/10/26	37.1	121.83	2	122.28	121.75	35.1	7,661	0.46%
2023/10/25	0.4	124.56	0	0.00	124.20	0.4	7,340	0.01%
2023/10/24	11.5	123.43	0	0.00	123.95	11.5	7,340	0.16%
2023/10/23	10	123.95	2	124.28	123.85	8	7,293	0.11%
2023/10/20	7.1	124.67	3.5	125.06	125.40	3.6	7,276	0.05%
2023/10/19	0	124.85	2	124.78	124.85	-2	7,364	-0.03%
2023/10/18	5.2	124.94	2.1	125.50	124.80	3.1	7,447	0.04%
2023/10/17	4.1	126.63	3.7	126.58	126.55	0.4	7,349	0.01%
2023/10/16	2.1	125.98	1	126.10	126.25	1.1	7,474	0.01%
2023/10/13	1	126.76	8.2	127.00	126.95	-7.2	7,526	-0.10%
2023/10/12	1.1	127.29	42.5	126.87	127.30	-41.4	7,674	-0.54%
2023/10/11	1.2	126.21	38.4	126.13	126.25	-37.2	7,681	-0.48%
2023/10/06	1	124.10	22	124.20	124.10	-21	7,718	-0.27%
2023/10/05	6.3	123.57	1.4	122.76	123.65	4.8	7,694	0.06%
2023/10/04	16.7	121.77	1	121.90	121.90	15.7	7,701	0.20%
2023/10/03	5.4	123.82	1	123.95	123.50	4.4	7,645	0.06%
2023/10/02	0.4	124.19	8.4	124.19	124.25	-8	7,694	-0.10%
2023/09/28	1.2	122.78	1.2	122.69	122.65	-0.1	7,859	0.00%
2023/09/27	9.2	121.91	1	121.85	122.15	8.2	7,849	0.10%
2023/09/26	32	122.21	0	0.00	122.10	32	7,835	0.41%
2023/09/25	9.1	123.26	0	0.00	123.55	9.1	7,778	0.12%
2023/09/22	26.8	122.39	1	122.65	122.65	25.8	7,829	0.33%
2023/09/21	53.3	123.02	0	0.00	122.75	53.3	7,765	0.69%
2023/09/20	7.9	124.68	0	0.00	124.75	7.9	7,507	0.11%
2023/09/19	2.6	125.52	0	125.50	125.45	2.6	7,518	0.03%
2023/09/18	2.8	125.98	0.3	126.33	126.00	2.5	7,574	0.03%
2023/09/15	1.1	126.86	14.9	127.22	127.35	-13.8	7,899	-0.17%
2023/09/14	0	0.00	13.4	126.55	126.95	-13.4	7,912	-0.17%
2023/09/13	1.1	124.98	1	125.23	125.20	0.1	7,892	0.00%
2023/09/12	0.1	124.21	0.8	124.71	125.05	-0.8	7,959	-0.01%
2023/09/11	8	123.62	0.9	123.84	123.80	7.1	8,099	0.09%
2023/09/08	6.5	124.11	0	0.00	124.30	6.5	8,073	0.08%
2023/09/07	6	125.06	0	0.00	124.85	6	8,371	0.07%
2023/09/06	12.2	126.01	0	0.00	126.00	12.2	8,506	0.14%
2023/09/05	6.1	126.34	1.9	126.26	126.45	4.3	8,477	0.05%
2023/09/04	3.5	126.69	4	126.69	126.75	-0.5	8,502	-0.01%
2023/09/01	2.1	125.90	0	0.00	125.90	2.1	8,646	0.02%
2023/08/31	5.2	125.91	3.5	125.75	125.70	1.7	8,705	0.02%
2023/08/30	1	126.65	0.1	126.80	126.60	0.9	8,738	0.01%
2023/08/29	1.2	125.36	0	0.00	126.05	1.2	8,774	0.01%
2023/08/28	3	125.27	1.4	125.32	125.35	1.6	8,731	0.02%
2023/08/25	22.5	124.87	0	0.00	124.55	22.5	8,806	0.26%
2023/08/24	0.1	126.61	14.1	126.87	127.00	-14	8,890	-0.16%
2023/08/23	5.1	124.83	1.5	124.97	124.85	3.6	9,020	0.04%
2023/08/22	3.3	123.94	0.6	123.94	124.00	2.7	9,303	0.03%
2023/08/21	16.2	123.29	0.1	124.35	123.00	16.1	9,433	0.17%
2023/08/18	16.3	124.41	0.7	124.56	123.85	15.6	9,447	0.17%
2023/08/17	14.7	123.54	0	0.00	124.60	14.7	9,525	0.15%
2023/08/16	18.2	123.87	1	124.05	124.05	17.2	9,664	0.18%
2023/08/15	6.4	125.06	0.9	125.08	124.70	5.5	9,931	0.06%
2023/08/14	28.1	124.68	17	124.74	124.50	11.1	10,173	0.11%
2023/08/11	9.8	126.63	1	127.35	126.30	8.8	10,232	0.09%
2023/08/10	17.9	126.49	0.5	127.00	126.40	17.4	10,235	0.17%
2023/08/09	12.9	127.08	4.1	126.81	127.20	8.8	10,122	0.09%
2023/08/08	12.7	126.83	0	0.00	127.00	12.7	10,124	0.13%
2023/08/07	1	128.15	1.2	128.24	128.50	-0.2	10,010	0.00%
2023/08/04	5.4	127.24	1	127.05	127.25	4.4	10,002	0.04%
2023/08/02	10.4	128.01	1.4	128.87	127.85	9	9,967	0.09%
2023/08/01	0	0.00	1.2	129.58	129.45	-1.2	9,867	-0.01%
2023/07/31	1.3	129.91	8.2	130.05	128.80	-6.9	9,830	-0.07%
2023/07/28	3.2	129.63	8	129.31	129.50	-4.8	9,771	-0.05%
2023/07/27	0.7	129.12	4.3	129.24	129.50	-3.7	9,795	-0.04%
2023/07/26	0	0.00	2	129.10	128.50	-2	9,814	-0.02%
2023/07/25	10.5	128.61	9	128.94	128.85	1.5	9,835	0.02%
2023/07/24	10.4	127.08	1	127.45	127.25	9.4	9,877	0.09%
2023/07/21	14.9	127.02	0.1	127.30	127.20	14.8	9,930	0.15%
2023/07/20	3	129.43	1	129.55	129.35	2	10,026	0.02%
2023/07/19	5.3	129.24	0.6	129.20	128.75	4.7	10,073	0.05%
2023/07/18	1.1	130.40	2.4	130.25	129.85	-1.3	9,915	-0.01%
2023/07/17	8.3	131.90	1.3	132.08	132.00	7	9,841	0.07%
2023/07/14	1	132.25	4.1	132.06	132.25	-3.1	9,716	-0.03%
2023/07/13	2	131.05	8	131.31	130.90	-6	9,551	-0.06%
2023/07/12	0.2	129.25	7.1	129.34	129.45	-7	9,385	-0.07%
2023/07/11	2.3	128.92	4.2	128.75	129.20	-1.9	9,379	-0.02%
2023/07/10	3.3	127.54	7.2	127.55	127.45	-3.9	9,413	-0.04%
2023/07/07	8.3	127.63	0	0.00	127.70	8.3	9,330	0.09%
2023/07/06	29.7	128.31	2	127.90	127.90	27.7	9,296	0.30%
2023/07/05	2.2	130.77	0	131.00	130.80	2.2	9,086	0.02%
2023/07/04	7.4	130.75	5	130.96	131.00	2.4	9,075	0.03%
2023/07/03	5.4	130.43	3.3	130.33	130.70	2.1	9,106	0.02%
2023/06/30	6.2	128.55	1.1	128.83	129.10	5.1	9,245	0.05%
2023/06/29	4.3	129.34	6	129.76	129.05	-1.7	9,318	-0.02%
2023/06/28	11.4	129.00	0	0.00	129.10	11.4	9,274	0.12%
2023/06/27	12.1	129.06	0.1	128.85	128.90	12	9,342	0.13%
2023/06/26	2.1	129.71	0	0.00	129.75	2.1	9,410	0.02%
2023/06/21	8.1	130.41	6	130.52	130.55	2.1	9,511	0.02%
2023/06/20	9.6	130.80	1.2	130.74	130.55	8.4	9,327	0.09%
2023/06/19	12.7	131.20	4.5	131.14	131.25	8.2	9,455	0.09%
2023/06/16	3.1	131.41	5.4	131.32	131.55	-2.3	9,416	-0.02%
2023/06/15	3.2	131.94	8	131.64	131.90	-4.9	9,414	-0.05%
2023/06/14	4.3	131.17	7	131.22	131.50	-2.7	9,411	-0.03%
2023/06/13	7.1	130.82	12.9	131.07	131.55	-5.8	9,559	-0.06%
2023/06/12	0	0.00	8.7	128.85	129.00	-8.7	9,371	-0.09%
2023/06/09	1	128.04	15	127.95	127.80	-14	9,326	-0.15%
2023/06/08	5.1	127.08	6	127.33	126.85	-0.9	9,545	-0.01%
2023/06/07	0.5	127.90	3.2	127.63	128.10	-2.8	9,679	-0.03%
2023/06/06	4	126.76	0	0.00	126.70	4	9,532	0.04%
2023/06/05	18.7	126.52	0	0.00	126.35	18.7	9,525	0.20%
2023/06/02	0	126.25	3.4	126.74	126.75	-3.4	9,543	-0.04%
2023/06/01	2	125.15	0	0.00	125.15	2	9,567	0.02%
2023/05/31	1.2	125.50	6.3	126.09	126.15	-5.1	9,554	-0.05%
2023/05/30	0.2	126.74	9.4	126.80	126.75	-9.2	9,464	-0.10%
2023/05/29	5.9	127.24	6	126.83	126.75	-0.1	9,386	0.00%
2023/05/26	1.4	125.56	37.4	125.86	125.95	-36	9,236	-0.39%
2023/05/25	1	123.05	2.5	122.78	123.05	-1.5	8,943	-0.02%
2023/05/24	1.1	121.35	3	121.47	121.60	-1.9	8,934	-0.02%
2023/05/23	1.2	122.16	5.1	122.15	122.20	-3.9	8,826	-0.04%
2023/05/22	0.1	122.33	9.1	122.25	122.30	-9	8,718	-0.10%
2023/05/19	0	122.50	20.4	122.55	122.50	-20.4	8,549	-0.24%
2023/05/18	13	122.07	21	122.06	122.15	-8	8,164	-0.10%
2023/05/17	0	119.90	9.1	120.10	120.55	-9.1	8,002	-0.11%
2023/05/16	0	0.00	10.2	118.50	118.60	-10.2	7,695	-0.13%
2023/05/15	14.1	117.12	0	0.00	117.20	14.1	7,628	0.19%
2023/05/12	0.5	117.30	0	0.00	117.20	0.5	7,663	0.01%
2023/05/11	1.3	118.06	1	117.65	117.55	0.3	7,680	0.00%
2023/05/10	1.2	117.88	7	117.76	117.80	-5.8	7,768	-0.07%
2023/05/09	0	0.00	3.1	118.89	118.90	-3.1	7,838	-0.04%
2023/05/08	1	118.60	2.3	118.51	118.55	-1.3	7,983	-0.02%
2023/05/05	6.2	117.75	2	117.80	117.80	4.2	8,041	0.05%
2023/05/04	3	117.23	4	117.24	117.50	-1	8,263	-0.01%
2023/05/03	6.5	117.15	1	117.30	117.20	5.5	8,310	0.07%
2023/05/02	5.2	117.55	0	0.00	117.70	5.2	8,600	0.06%
2023/04/28	10.4	117.09	1.3	117.09	117.40	9.1	9,236	0.10%
2023/04/27	5.6	115.99	0	0.00	116.00	5.6	9,376	0.06%
2023/04/26	25.9	115.89	1	116.15	116.10	24.9	9,678	0.26%
2023/04/25	23	117.32	0	117.05	116.60	23	9,938	0.23%
2023/04/24	6.8	118.06	0.1	118.25	118.15	6.7	9,795	0.07%
2023/04/21	5.3	118.90	2	119.15	118.60	3.3	9,946	0.03%
2023/04/20	5.4	118.87	0.3	119.10	118.90	5.1	10,065	0.05%
2023/04/19	14.3	119.46	10	119.10	119.05	4.3	10,208	0.04%
2023/04/18	6	119.95	1.5	120.00	119.95	4.5	10,272	0.04%
2023/04/17	4.4	120.22	1	120.30	120.35	3.4	10,392	0.03%
2023/04/14	0	0.00	3	120.03	120.65	-3	10,526	-0.03%
2023/04/13	37.8	119.89	3	119.85	119.50	34.8	10,722	0.32%
2023/04/12	0.3	120.49	5.2	120.31	120.55	-4.9	10,756	-0.05%
2023/04/11	1	120.75	0.2	121.10	120.85	0.8	10,939	0.01%
2023/04/10	0.1	121.10	0	121.10	121.00	0.1	11,043	0.00%
2023/04/07	2	120.98	0	0.00	121.00	2	11,050	0.02%
2023/04/06	22.3	120.86	8	120.86	121.00	14.3	11,043	0.13%
2023/03/31	6	121.60	30.1	121.87	121.60	-24	11,018	-0.22%
2023/03/30	1	121.35	6	121.34	121.20	-5	10,853	-0.05%
2023/03/29	91	120.41	1	120.20	120.60	90	10,861	0.83%
2023/03/28	1	120.31	3.5	120.36	120.40	-2.5	11,017	-0.02%
2023/03/27	4.1	121.34	1	121.40	121.45	3.1	10,957	0.03%
2023/03/24	3.4	121.78	6.2	122.18	122.20	-2.8	10,978	-0.03%
2023/03/23	10	121.48	7	121.00	121.85	3	10,884	0.03%
2023/03/22	14.1	120.48	21.4	120.56	120.90	-7.3	10,757	-0.07%
2023/03/21	2	118.60	1.5	118.53	118.65	0.6	10,628	0.01%
2023/03/20	1.4	118.02	0	0.00	118.10	1.4	10,708	0.01%
2023/03/17	10	118.26	3	118.62	118.95	7	10,693	0.07%
2023/03/16	9.9	116.89	7	116.96	117.05	2.9	10,665	0.03%
2023/03/15	3.1	117.82	11	118.50	117.60	-7.9	10,542	-0.07%
2023/03/14	12.3	117.47	3	117.23	117.50	9.3	10,505	0.09%
2023/03/13	6.3	118.02	14.6	118.25	118.80	-8.2	10,522	-0.08%
2023/03/10	21.9	118.33	4	118.30	118.30	17.9	10,334	0.17%
2023/03/09	2.7	120.42	0	0.00	120.20	2.7	10,527	0.03%
2023/03/08	5	120.26	0	0.00	120.30	5	10,627	0.05%
2023/03/07	2	120.75	8.8	120.89	121.30	-6.8	10,702	-0.06%
2023/03/06	4.3	120.58	1	120.55	120.50	3.3	10,828	0.03%
2023/03/03	2.1	119.33	1	120.04	119.35	1.1	10,939	0.01%
2023/03/02	2.2	118.83	0	0.00	119.25	2.2	11,141	0.02%
2023/03/01	2.5	117.72	1	117.55	119.35	1.5	11,216	0.01%
2023/02/24	1.1	118.96	0.3	119.30	118.80	0.8	11,184	0.01%
2023/02/23	0.2	118.99	5	119.28	119.40	-4.8	11,237	-0.04%
2023/02/22	12.4	117.48	3	117.60	117.65	9.4	11,312	0.08%
2023/02/21	0.3	118.95	0	0.00	118.95	0.3	11,354	0.00%
2023/02/20	4.1	118.69	1.6	118.78	119.00	2.5	11,674	0.02%
2023/02/17	7.2	118.78	0	0.00	118.75	7.2	12,141	0.06%
2023/02/16	1.5	119.61	3	120.17	120.30	-1.5	12,312	-0.01%
2023/02/15	10.1	119.30	0	0.00	118.85	10.1	12,701	0.08%
2023/02/14	2.5	121.59	3.1	121.57	121.65	-0.6	12,742	0.00%
2023/02/13	0	0.00	1	120.30	120.75	-1	12,930	-0.01%
2023/02/10	0.1	120.90	49.2	120.93	121.00	-49.1	13,040	-0.38%
2023/02/09	1.1	120.74	5	120.87	120.90	-3.9	13,138	-0.03%
2023/02/08	1	120.62	6	120.74	120.85	-5	13,164	-0.04%
2023/02/07	0.3	119.13	10	118.99	119.00	-9.7	13,240	-0.07%
2023/02/06	3.7	119.62	2.4	119.67	119.25	1.2	13,219	0.01%
2023/02/03	20.9	120.78	8.7	120.36	121.00	12.2	13,134	0.09%
2023/02/02	23.8	120.70	6.3	120.83	121.00	17.4	13,144	0.13%
2023/02/01	21.6	118.92	0.2	119.07	119.00	21.4	13,076	0.16%
2023/01/31	2.6	118.96	2	120.00	118.30	0.6	13,101	0.00%
2023/01/30	0.1	120.39	33.7	120.37	120.70	-33.6	12,923	-0.26%
2023/01/17	20.1	118.07	2.1	118.20	118.10	18	12,536	0.14%
2023/01/16	7.4	118.25	10.3	118.36	118.10	-2.9	12,585	-0.02%
2023/01/13	9	118.31	23.2	117.78	117.20	-14.2	12,328	-0.12%
2023/01/12	1.6	116.00	1	115.80	115.85	0.6	12,170	0.01%
2023/01/11	3	116.28	14	116.25	116.35	-11	12,263	-0.09%
2023/01/10	4	116.20	16	116.03	116.25	-12	12,110	-0.10%
2023/01/09	1.5	115.11	42.5	114.77	115.80	-41	12,237	-0.34%
2023/01/06	5.9	111.54	5.5	111.85	111.80	0.4	12,178	0.00%
2023/01/05	2.2	111.12	2	111.38	111.30	0.2	12,332	0.00%
2023/01/04	4.4	110.45	0	0.00	110.50	4.4	12,354	0.04%
2023/01/03	9.4	108.86	6.1	109.40	110.75	3.3	12,647	0.03%
2022/12/30	3.1	110.45	2	110.20	110.20	1.1	12,544	0.01%
2022/12/29	8.6	108.91	2	108.98	109.50	6.6	12,541	0.05%
2022/12/28	21.2	109.84	0	0.00	110.00	21.2	12,488	0.17%
2022/12/27	4.1	111.68	3	112.12	111.60	1.1	12,410	0.01%
2022/12/26	0.6	111.04	0	0.00	111.10	0.6	12,525	0.01%
2022/12/23	11.3	110.70	0	0.00	110.70	11.3	12,668	0.09%
2022/12/22	0	112.40	5	112.36	112.60	-5	12,741	-0.04%
2022/12/21	0.2	111.00	4	110.45	110.75	-3.8	12,972	-0.03%
2022/12/20	29.8	111.43	0.4	110.55	110.30	29.5	12,922	0.23%
2022/12/19	3.7	112.48	0	0.00	112.35	3.7	13,046	0.03%
2022/12/16	16.1	112.96	1	112.85	113.00	15.1	13,186	0.11%
2022/12/15	1.2	114.21	0.1	115.05	114.90	1.1	13,237	0.01%
2022/12/14	10	114.90	3.6	114.79	114.80	6.5	13,289	0.05%
2022/12/13	4.1	113.40	2.2	113.32	113.40	1.9	13,254	0.01%
2022/12/12	6.1	113.47	2.2	113.94	113.90	3.9	13,263	0.03%
2022/12/09	0	114.57	7.3	114.80	115.00	-7.2	13,340	-0.05%
2022/12/08	7.2	113.09	1	113.45	113.25	6.2	13,297	0.05%
2022/12/07	0.1	114.97	0	0.00	114.60	0.1	13,326	0.00%
2022/12/06	11.3	115.97	3	116.05	115.30	8.3	13,265	0.06%
2022/12/05	0.9	117.68	4	118.15	117.45	-3.1	13,225	-0.02%
2022/12/02	3	117.25	2	117.43	117.30	1	13,144	0.01%
2022/12/01	6.9	118.79	9.3	118.34	118.35	-2.4	13,277	-0.02%
2022/11/30	6	116.04	4.4	116.09	116.35	1.6	12,974	0.01%
2022/11/29	2.5	114.69	6.7	113.56	115.40	-4.2	12,967	-0.03%
2022/11/28	14.5	114.66	6	114.68	114.35	8.5	13,021	0.06%
2022/11/25	2.1	116.90	13.2	116.81	116.70	-11.1	13,121	-0.08%
2022/11/24	1	116.60	17.6	116.27	116.70	-16.6	12,972	-0.13%
2022/11/23	6	115.70	1.4	115.51	115.60	4.7	12,920	0.04%
2022/11/22	0	0.00	4.3	113.80	114.80	-4.3	13,049	-0.03%
2022/11/21	3	114.02	0.5	114.05	113.85	2.5	13,123	0.02%
2022/11/18	4.3	115.05	7	114.51	114.25	-2.7	13,060	-0.02%
2022/11/17	0	0.00	14	113.83	114.55	-14	13,000	-0.11%
2022/11/16	1.2	114.96	19	114.44	114.50	-17.8	12,949	-0.14%
2022/11/15	15.3	113.16	36.6	113.16	114.70	-21.3	12,689	-0.17%
2022/11/14	4.3	110.00	3.4	110.21	110.00	0.9	12,193	0.01%
2022/11/11	22.3	108.66	5	108.65	109.00	17.3	11,979	0.14%
2022/11/10	4.5	103.54	32.2	103.57	103.50	-27.7	11,638	-0.24%
2022/11/09	8.3	103.55	11.1	103.94	104.50	-2.8	11,557	-0.02%
2022/11/08	10.3	101.60	9.3	101.55	101.60	1	11,401	0.01%
2022/11/07	23.6	100.25	5	99.91	100.55	18.6	11,368	0.16%
2022/11/04	3.1	97.90	1	98.05	98.85	2.1	11,346	0.02%
2022/11/03	11.5	98.68	11.3	98.70	98.70	0.2	11,359	0.00%
2022/11/02	0.1	99.90	2	99.90	100.00	-1.9	11,265	-0.02%
2022/11/01	3.5	99.62	3	99.20	99.60	0.5	11,293	0.00%
2022/10/31	2	99.00	3.5	98.94	99.05	-1.5	11,311	-0.01%
2022/10/28	5.3	98.02	0	0.00	97.75	5.3	11,257	0.05%
2022/10/27	3.2	99.19	4	98.95	99.00	-0.8	11,196	-0.01%
2022/10/26	6.4	97.72	7	97.04	97.60	-0.6	11,358	-0.01%
2022/10/25	28.8	96.94	13	97.35	96.70	15.8	11,334	0.14%
2022/10/24	13.5	99.54	9.3	99.31	98.60	4.2	11,134	0.04%
2022/10/21	20.2	99.02	4	99.35	98.90	16.2	10,989	0.15%
2022/10/20	15.3	98.21	7	98.35	99.20	8.3	10,919	0.08%
2022/10/19	6.6	99.96	3	100.57	99.75	3.6	10,813	0.03%
2022/10/18	10.1	101.49	3	100.65	101.10	7.1	10,729	0.07%
2022/10/17	20.9	99.63	46.1	99.71	99.95	-25.1	10,883	-0.23%
2022/10/14	66	101.70	41.1	101.65	101.85	24.9	10,703	0.23%
2022/10/13	25.7	99.40	9.3	99.18	99.00	16.4	10,793	0.15%
2022/10/12	14	99.89	2	99.75	100.20	12	10,666	0.11%
2022/10/11	36.2	101.15	5	101.54	100.70	31.2	10,814	0.29%
2022/10/07	1	106.49	1	106.40	106.20	0	10,601	0.00%
2022/10/06	5.5	107.80	4	107.86	108.00	1.5	10,703	0.01%
2022/10/05	7.4	107.11	3.3	107.44	107.25	4.1	10,975	0.04%
2022/10/04	5.2	104.54	4	104.58	104.80	1.2	10,983	0.01%
2022/10/03	11.3	102.52	1.2	102.45	102.20	10.1	10,983	0.09%
2022/09/30	4.9	103.39	1	103.35	103.45	3.9	10,969	0.04%
2022/09/29	8.4	105.20	171.2	105.16	104.90	-162.8	10,983	-1.48%	大賣/鉅額交易
2022/09/28	15.4	105.62	11	105.99	105.25	4.4	11,069	0.04%
2022/09/27	5.1	107.61	21.8	107.56	107.50	-16.7	11,024	-0.15%
2022/09/26	31.8	107.47	3.1	107.54	107.65	28.8	11,316	0.25%
2022/09/23	12.3	109.78	2.2	109.98	109.70	10.1	11,564	0.09%
2022/09/22	11.9	109.97	2	110.40	110.75	9.9	11,661	0.08%
2022/09/21	4.6	112.25	0	0.00	112.10	4.6	11,516	0.04%
2022/09/20	2	112.85	1	112.55	113.05	1	11,514	0.01%
2022/09/19	3.2	112.07	2	112.05	112.05	1.2	11,695	0.01%
2022/09/16	10.8	112.47	0.1	112.60	112.55	10.7	11,757	0.09%
2022/09/15	1.2	113.85	0	0.00	113.85	1.2	11,822	0.01%
2022/09/14	3.7	113.48	0	0.00	113.65	3.7	12,011	0.03%
2022/09/13	0.1	116.00	4.5	116.02	116.00	-4.5	11,937	-0.04%
2022/09/12	2.1	115.19	5	115.37	115.40	-2.9	12,037	-0.02%
2022/09/08	7.1	112.84	0.1	112.65	113.00	7	12,240	0.06%
2022/09/07	12.5	112.44	20	112.45	112.20	-7.5	12,334	-0.06%
2022/09/06	0	115.10	1	114.70	114.90	-1	12,223	-0.01%
2022/09/05	5.1	114.14	0	0.00	114.15	5.1	12,313	0.04%
2022/09/02	24.2	114.37	0.3	114.60	113.90	23.8	12,447	0.19%
2022/09/01	27.8	115.11	25	114.95	115.15	2.8	12,285	0.02%
2022/08/31	0.1	116.30	23	116.40	117.60	-23	11,968	-0.19%
2022/08/30	5	116.60	0	0.00	116.75	5	11,917	0.04%
2022/08/29	20.4	116.41	12.1	116.51	116.55	8.3	11,795	0.07%
2022/08/26	2	119.60	1	119.85	119.60	1	11,600	0.01%
2022/08/25	2	119.00	0	0.00	119.00	2	11,508	0.02%
2022/08/24	7	117.85	25	118.24	117.90	-18	11,533	-0.16%
2022/08/23	6.6	118.40	2	118.55	118.20	4.6	11,533	0.04%
2022/08/22	8.6	119.92	0	0.00	119.80	8.6	11,603	0.07%
2022/08/19	1.2	121.60	8	121.52	121.55	-6.8	11,663	-0.06%
2022/08/18	10.6	121.22	1.3	121.37	121.35	9.4	11,693	0.08%
2022/08/17	4	121.96	1.3	122.20	122.15	2.7	11,647	0.02%
2022/08/16	25	122.00	5	122.16	122.10	20	11,500	0.17%
2022/08/15	6	121.67	5.4	121.89	121.90	0.6	11,381	0.01%
2022/08/12	6	120.75	5.2	120.56	120.80	0.9	11,283	0.01%
2022/08/11	3	119.95	2	120.10	120.05	1	11,262	0.01%
2022/08/10	1.9	117.95	0	0.00	117.90	1.9	11,189	0.02%
2022/08/09	0.2	118.16	0	0.00	119.15	0.2	11,138	0.00%
2022/08/08	1.1	118.92	0	0.00	119.25	1.1	11,102	0.01%
2022/08/05	5.2	118.41	9.4	118.50	119.50	-4.2	11,075	-0.04%
2022/08/04	7	116.20	1	116.40	116.55	6	11,117	0.05%
2022/08/03	4.1	115.95	18.5	115.88	116.25	-14.4	11,137	-0.13%
2022/08/02	15.2	115.50	2.2	115.74	115.55	13	11,237	0.12%
2022/08/01	2.8	117.54	0	0.00	117.65	2.8	11,155	0.02%
2022/07/29	0.6	117.98	4.1	118.19	118.00	-3.6	11,279	-0.03%
2022/07/28	10.1	117.48	7	117.49	116.90	3.1	11,249	0.03%
2022/07/27	0	0.00	6	116.18	116.70	-6	11,275	-0.05%
2022/07/26	1.2	115.57	0	0.00	115.65	1.2	11,248	0.01%
2022/07/25	1.2	116.72	6.5	116.38	116.70	-5.3	11,236	-0.05%
2022/07/22	17.6	116.73	5	116.80	116.80	12.6	11,253	0.11%
2022/07/21	10.1	115.60	16	115.90	116.35	-5.9	11,471	-0.05%
2022/07/20	1.3	115.81	4.2	115.69	115.05	-2.8	11,480	-0.02%
2022/07/19	0.2	114.22	6.2	114.22	114.30	-6	11,735	-0.05%
2022/07/18	5	114.38	1.6	114.19	114.20	3.4	11,701	0.03%
2022/07/15	9.3	114.68	5	114.75	115.50	4.3	11,398	0.04%
2022/07/14	11.7	113.67	3.1	114.03	114.00	8.5	11,202	0.08%
2022/07/13	2.6	113.08	6.2	113.41	113.45	-3.6	11,107	-0.03%
2022/07/12	8.3	109.84	1	109.40	109.55	7.3	10,992	0.07%
2022/07/11	3.4	112.42	6	113.34	112.25	-2.6	11,151	-0.02%
2022/07/08	15.1	113.56	16.3	112.95	113.25	-1.2	11,108	-0.01%
2022/07/07	4.8	111.11	7.5	111.28	112.10	-2.7	11,056	-0.02%
2022/07/06	39.9	108.90	13	109.84	108.85	26.9	11,069	0.24%
2022/07/05	35.3	110.18	4	111.31	111.00	31.3	11,088	0.28%
2022/07/04	28.7	110.91	12.4	110.25	110.45	16.3	10,967	0.15%
2022/07/01	38.1	113.08	13.2	111.58	111.55	24.9	10,771	0.23%
2022/06/30	26.7	116.18	10	116.09	115.80	16.7	10,386	0.16%
2022/06/29	7.2	118.84	0	0.00	118.80	7.2	10,175	0.07%
2022/06/28	3.4	120.01	0.6	119.65	119.80	2.8	10,130	0.03%
2022/06/27	0	0.00	16.2	120.80	120.95	-16.2	10,086	-0.16%
2022/06/24	5	118.54	0.1	119.05	118.15	5	9,916	0.05%
2022/06/23	23.6	118.00	10	118.81	117.90	13.6	9,910	0.14%
2022/06/22	22.5	119.83	2	119.73	119.50	20.5	9,711	0.21%
2022/06/21	5.1	121.39	2.1	121.68	122.20	3.1	9,532	0.03%
2022/06/20	32.7	119.94	0	0.00	119.75	32.7	9,595	0.34%
2022/06/17	42.6	120.75	18.1	120.83	120.85	24.5	9,520	0.26%
2022/06/16	7.4	123.08	2	123.10	122.50	5.4	9,321	0.06%
2022/06/15	5.2	123.13	0	0.00	122.75	5.2	9,320	0.06%
2022/06/14	7.4	122.44	2	122.50	123.35	5.4	9,405	0.06%
2022/06/13	14.9	123.70	0.1	123.70	123.55	14.8	9,524	0.15%
2022/06/10	1.2	126.65	3	126.58	127.10	-1.8	9,634	-0.02%
2022/06/09	0	128.45	11	128.16	128.40	-11	9,706	-0.11%
2022/06/08	1.1	129.08	4	128.85	128.80	-2.9	9,850	-0.03%
2022/06/07	6.3	127.48	1	127.00	127.40	5.3	10,025	0.05%
2022/06/06	0.3	127.87	4.4	128.48	128.70	-4.1	10,292	-0.04%
2022/06/02	1.9	128.26	4	128.15	127.80	-2.1	10,921	-0.02%
2022/06/01	3.3	129.23	4.2	129.94	129.15	-0.9	11,714	-0.01%
2022/05/31	5.5	128.27	5.5	129.04	129.80	0.1	11,817	0.00%
2022/05/30	3	127.50	3.1	127.78	128.55	0	11,774	0.00%
2022/05/27	0	0.00	31	125.24	125.50	-31	11,633	-0.27%
2022/05/26	4.3	123.30	0	0.00	122.90	4.3	11,576	0.04%
2022/05/25	0.1	124.14	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	4.6	123.86	0	0.00	123.50	4.6	12,301	0.04%
2022/05/23	1	125.10	3.1	125.30	124.90	-2.1	12,291	-0.02%
2022/05/20	0	0.00	8	124.56	124.65	-8	12,557	-0.06%
2022/05/19	10.4	123.07	2	123.23	123.30	8.4	12,570	0.07%
2022/05/18	4.2	125.48	3.2	125.55	125.70	1	12,514	0.01%
2022/05/17	5.2	124.19	4	124.09	124.35	1.2	12,491	0.01%
2022/05/16	6	123.33	1	123.80	123.00	5	12,534	0.04%
2022/05/13	6.6	122.16	4	121.90	122.35	2.6	12,561	0.02%
2022/05/12	21.3	122.01	16	122.61	121.25	5.3	12,641	0.04%
2022/05/11	4.3	123.78	1.1	124.00	124.20	3.2	12,516	0.03%
2022/05/10	5.5	122.64	2.2	122.65	124.00	3.3	12,482	0.03%
2022/05/09	16.3	124.72	15	124.68	124.55	1.3	12,386	0.01%
2022/05/06	24.5	126.16	0.6	126.32	126.65	23.9	12,357	0.19%
2022/05/05	0	129.56	1.2	129.15	129.25	-1.2	12,475	-0.01%
2022/05/04	4.6	127.64	4.4	127.67	127.80	0.2	12,667	0.00%
2022/05/03	10.8	128.02	1	128.45	127.80	9.8	12,902	0.08%
2022/04/29	3.3	128.97	3.1	129.05	128.75	0.1	13,017	0.00%
2022/04/28	10.7	126.60	7.1	126.97	127.10	3.6	13,316	0.03%
2022/04/27	55.6	126.52	3	126.60	126.55	52.6	13,394	0.39%
2022/04/26	10.3	129.28	0	0.00	129.25	10.3	13,160	0.08%
2022/04/25	65.9	129.11	11.2	128.78	129.25	54.7	13,244	0.41%
2022/04/22	16.6	131.13	0.1	131.53	131.60	16.5	12,823	0.13%
2022/04/21	2	133.07	10.3	133.13	132.75	-8.2	12,805	-0.06%
2022/04/20	13.2	132.20	4.6	132.53	132.65	8.5	12,863	0.07%
2022/04/19	21.3	132.17	5.8	132.43	132.00	15.5	12,919	0.12%
2022/04/18	30.6	131.56	0.2	131.59	131.55	30.4	13,064	0.23%
2022/04/15	23.8	132.20	2	132.13	132.25	21.8	13,027	0.17%
2022/04/14	0.1	134.93	4	134.55	134.55	-3.9	12,799	-0.03%
2022/04/13	5.1	134.14	4	134.84	135.05	1.1	12,860	0.01%
2022/04/12	20	132.36	0	0.00	132.55	20	12,933	0.15%
2022/04/11	29.9	133.27	0	0.00	132.45	29.9	12,857	0.23%
2022/04/08	3.8	133.95	7.3	134.08	134.55	-3.5	12,692	-0.03%
2022/04/07	21.8	134.50	2	134.95	133.80	19.8	12,647	0.16%
2022/04/06	9.4	135.51	4.6	135.28	136.25	4.8	12,778	0.04%
2022/04/01	12.8	136.65	0	0.00	136.95	12.8	12,959	0.10%
2022/03/31	0.1	138.43	0.6	138.45	138.10	-0.5	12,939	0.00%
2022/03/30	7	138.41	8.1	138.39	138.55	-1	13,089	-0.01%
2022/03/29	4.3	136.88	1	136.95	136.85	3.3	13,185	0.03%
2022/03/28	5.9	136.16	3	135.75	136.70	2.9	13,145	0.02%
2022/03/25	1.1	138.00	4	137.99	138.20	-3	13,081	-0.02%
2022/03/24	0.3	137.50	5	137.58	138.00	-4.7	13,072	-0.04%
2022/03/23	5.2	137.70	22.5	138.11	138.10	-17.3	13,082	-0.13%
2022/03/22	6.2	136.68	0.4	136.85	136.80	5.8	13,004	0.04%
2022/03/21	16.5	137.15	5.2	137.50	137.00	11.3	13,069	0.09%
2022/03/18	3.6	136.11	3	136.08	136.10	0.6	13,019	0.00%
2022/03/17	2.3	136.18	78.8	135.66	136.40	-76.5	12,884	-0.59%
2022/03/16	58.1	131.44	1	132.10	132.20	57.1	12,706	0.45%
2022/03/15	20.1	131.76	0.2	131.72	131.65	19.9	12,465	0.16%
2022/03/14	16.4	134.68	3.4	134.47	134.40	13	12,255	0.11%
2022/03/11	10.3	134.78	11	134.96	134.40	-0.7	12,162	-0.01%
2022/03/10	20.2	135.81	10.9	136.27	136.35	9.3	12,050	0.08%
2022/03/09	53.7	132.72	5.2	132.53	132.50	48.4	11,890	0.41%
2022/03/08	70.4	131.93	1.1	131.50	131.15	69.3	11,690	0.59%
2022/03/07	114.6	134.28	2	133.95	134.00	112.6	11,064	1.02%	大買/鉅額交易
2022/03/04	13.2	138.50	3	138.33	138.45	10.2	10,368	0.10%
2022/03/03	2.3	139.98	0.1	140.00	139.95	2.2	10,345	0.02%
2022/03/02	3	139.77	0	0.00	139.65	3	10,465	0.03%
2022/03/01	2.5	140.01	3	140.28	140.45	-0.5	10,405	0.00%
2022/02/25	42.4	138.45	4	138.15	138.50	38.4	10,318	0.37%
2022/02/24	69.4	139.54	0.3	139.15	138.80	69	10,017	0.69%
2022/02/23	4.5	141.87	2	141.98	142.25	2.5	9,590	0.03%
2022/02/22	43.6	141.37	5	141.34	141.85	38.6	9,615	0.40%
2022/02/21	8.1	143.14	0	0.00	143.80	8.1	9,402	0.09%
2022/02/18	0.2	144.06	2	143.50	144.10	-1.8	9,666	-0.02%
2022/02/17	1.1	144.66	25.1	144.85	144.50	-24	9,697	-0.25%
2022/02/16	1	143.80	5	144.06	144.40	-4	9,723	-0.04%
2022/02/15	12.4	142.43	0	0.00	142.05	12.4	9,706	0.13%
2022/02/14	17.1	142.52	20	143.89	142.70	-2.9	9,657	-0.03%
2022/02/11	4.6	144.81	4.5	144.54	144.95	0.2	9,549	0.00%
2022/02/10	5.1	143.83	4.1	144.35	145.05	1	9,682	0.01%
2022/02/09	4.6	143.07	0	0.00	143.40	4.6	9,705	0.05%
2022/02/08	11	143.01	3	143.17	142.90	8	9,757	0.08%
2022/02/07	26.7	142.01	19	141.43	142.30	7.7	9,615	0.08%
2022/01/26	43.5	141.77	1.1	141.31	141.55	42.4	9,253	0.46%
2022/01/25	48.9	141.64	3.1	141.48	141.65	45.9	9,024	0.51%
2022/01/24	49.6	142.41	39	142.25	144.00	10.5	8,674	0.12%
2022/01/21	52.7	143.33	8	143.02	142.65	44.7	8,537	0.52%
2022/01/20	15.8	148.52	17.1	148.92	149.10	-1.3	8,114	-0.02%
2022/01/19	39.7	148.53	0	0.00	148.50	39.7	7,967	0.50%
2022/01/18	10.2	150.75	2.2	150.69	150.30	8	7,897	0.10%
2022/01/17	9.1	152.09	17	151.90	152.00	-8	7,780	-0.10%
2022/01/14	11.6	150.82	2.6	150.23	150.30	9	7,751	0.12%
2022/01/13	1.2	150.02	4	150.14	150.30	-2.8	7,800	-0.04%
2022/01/12	1	149.10	3.2	149.23	149.55	-2.2	7,918	-0.03%
2022/01/11	0	0.00	1	147.91	148.30	-1	7,890	-0.01%
2022/01/10	2.2	146.09	0.1	147.00	147.55	2.1	7,682	0.03%
2022/01/07	56.9	147.56	5	147.31	146.60	51.9	7,644	0.68%
2022/01/06	13.5	147.81	5.7	147.62	147.90	7.8	7,582	0.10%
2022/01/05	0.1	149.60	10.4	149.78	149.30	-10.3	7,528	-0.14%
2022/01/04	8	149.02	9.6	148.84	149.60	-1.6	7,522	-0.02%
2022/01/03	8	146.44	8.3	146.49	146.40	-0.3	7,490	0.00%
2021/12/30	9.1	145.69	1.1	145.98	145.50	8	7,603	0.11%
2021/12/29	4.1	145.50	2.7	145.80	145.95	1.4	7,866	0.02%
2021/12/28	10.1	144.74	7.5	145.06	145.30	2.6	7,940	0.03%
2021/12/27	3	144.18	12.9	144.09	144.15	-9.9	7,953	-0.12%
2021/12/24	1.1	143.10	16.6	143.38	143.05	-15.5	8,296	-0.19%
2021/12/23	0	0.00	3.4	142.88	142.65	-3.4	8,364	-0.04%
2021/12/22	1	141.75	2	141.80	141.85	-1	8,627	-0.01%
2021/12/21	0.1	140.80	0.6	141.71	141.85	-0.5	8,854	-0.01%
2021/12/20	4.1	140.95	0.2	140.65	140.65	3.9	8,940	0.04%
2021/12/17	0	141.83	0.9	141.76	141.90	-0.9	8,971	-0.01%
2021/12/16	0	0.00	7	141.83	142.05	-7	8,985	-0.08%
2021/12/15	21.1	139.81	1.1	139.81	140.30	20	9,290	0.22%
2021/12/14	2.5	140.19	0	0.00	140.10	2.5	9,187	0.03%
2021/12/13	0.4	142.15	5	142.43	141.50	-4.6	9,242	-0.05%
2021/12/10	0.2	141.92	0	142.00	141.95	0.2	9,366	0.00%
2021/12/09	0	141.96	1	141.95	142.00	-1	9,351	-0.01%
2021/12/08	0	0.00	78.2	143.11	142.35	-78.2	9,329	-0.84%
2021/12/07	1.1	140.52	1.1	141.42	141.80	0	9,198	0.00%
2021/12/06	0.3	141.06	0.7	140.85	141.35	-0.4	9,199	0.00%
2021/12/03	0	0.00	4.2	141.68	141.75	-4.2	9,251	-0.05%
2021/12/02	9	140.99	18.9	141.38	141.80	-9.9	9,307	-0.11%
2021/12/01	14	138.65	2.5	138.75	140.30	11.5	9,390	0.12%
2021/11/30	4.4	138.92	7	138.72	138.00	-2.6	9,504	-0.03%
2021/11/29	17	137.96	1	137.58	138.15	16	9,449	0.17%
2021/11/26	12.5	138.56	0.1	138.64	138.15	12.4	9,567	0.13%
2021/11/25	2.2	140.02	0	0.00	140.45	2.2	9,641	0.02%
2021/11/24	2.3	140.40	6	140.88	140.50	-3.7	9,955	-0.04%
2021/11/23	5	141.26	1.1	141.33	141.10	3.8	10,179	0.04%
2021/11/22	1.1	142.68	7.5	142.53	142.45	-6.4	10,223	-0.06%
2021/11/19	0	0.00	22.3	143.13	142.80	-22.3	10,275	-0.22%
2021/11/18	3	142.27	16.1	142.02	142.45	-13.1	10,259	-0.13%
2021/11/17	0.1	141.35	22.3	141.53	141.65	-22.3	10,259	-0.22%
2021/11/16	4	141.23	22.5	141.23	141.20	-18.5	10,182	-0.18%
2021/11/15	0	0.00	8	141.10	140.95	-8	10,524	-0.08%
2021/11/12	0	139.77	2.3	140.24	139.70	-2.3	10,774	-0.02%
2021/11/11	5.3	139.17	5.1	139.28	139.25	0.2	10,895	0.00%
2021/11/10	1	140.15	6.7	140.38	140.50	-5.7	11,000	-0.05%
2021/11/09	0	140.50	14.2	140.74	140.70	-14.2	11,029	-0.13%
2021/11/08	3.1	138.99	7.6	138.97	139.20	-4.5	10,862	-0.04%
2021/11/05	3.1	137.80	11.8	137.65	138.10	-8.7	10,800	-0.08%
2021/11/04	1.3	136.47	1.2	137.27	136.15	0.1	10,654	0.00%
2021/11/03	0	0.00	1.1	136.80	136.60	-1.1	10,696	-0.01%
2021/11/02	1	136.35	2.5	137.39	136.25	-1.5	10,722	-0.01%
2021/11/01	2	136.63	13	136.59	136.50	-11	10,749	-0.10%
2021/10/29	0.2	136.00	0	136.10	135.80	0.2	10,790	0.00%
2021/10/28	3.3	136.75	0	0.00	137.15	3.3	10,809	0.03%
2021/10/27	0	0.00	2	137.05	137.55	-2	10,855	-0.02%
2021/10/26	1.2	137.36	12.2	137.25	137.55	-11.1	10,796	-0.10%
2021/10/25	2	136.45	2	135.60	136.40	0	10,800	0.00%
2021/10/21	9.1	136.84	6.3	137.49	136.10	2.9	11,263	0.03%
2021/10/20	1	136.85	20.4	136.90	136.60	-19.3	11,238	-0.17%
2021/10/19	4	136.88	2	136.78	136.95	2	11,047	0.02%
2021/10/18	0	135.85	1.5	135.86	135.85	-1.4	11,008	-0.01%
2021/10/15	4	135.24	56.1	135.48	136.25	-52.1	11,132	-0.47%
2021/10/14	1.2	133.03	0.1	133.05	132.75	1.2	11,039	0.01%
2021/10/13	0.1	132.63	8	132.61	132.40	-7.9	11,159	-0.07%
2021/10/12	42.8	132.23	11	132.58	132.85	31.8	11,224	0.28%
2021/10/08	27.3	134.52	0.1	135.15	134.20	27.2	11,241	0.24%
2021/10/07	28.2	134.86	9.2	135.07	135.35	19.1	11,270	0.17%
2021/10/06	23.4	133.06	2	132.85	133.00	21.4	11,272	0.19%
2021/10/05	31.2	131.43	2.6	132.08	132.95	28.6	11,131	0.26%
2021/10/04	18.4	133.42	1	134.75	133.15	17.4	10,793	0.16%
2021/10/01	37.5	134.43	11.1	135.30	133.95	26.4	10,472	0.25%
2021/09/30	19.3	136.43	5	136.15	137.05	14.3	10,130	0.14%
2021/09/29	35.4	136.06	2	136.70	136.00	33.4	9,960	0.34%
2021/09/28	0.3	138.82	2.5	138.67	139.00	-2.2	9,592	-0.02%
2021/09/27	1.5	140.08	0.2	140.08	140.00	1.3	9,375	0.01%
2021/09/24	1	139.30	0.2	139.18	139.65	0.8	9,255	0.01%
2021/09/23	5	138.00	2.5	138.14	138.00	2.5	9,309	0.03%
2021/09/22	54.9	137.05	4	137.34	137.20	50.9	9,363	0.54%
2021/09/17	0	0.00	1	141.00	140.50	-1	9,031	-0.01%
2021/09/16	0	139.95	0	140.15	140.10	0	9,076	0.00%
2021/09/15	0.1	140.87	0.2	140.98	140.75	-0.1	9,046	0.00%
2021/09/14	0	141.80	0	0.00	141.60	0	8,952	0.00%
2021/09/13	0.6	141.49	0	0.00	141.45	0.6	9,009	0.01%
2021/09/10	0	140.95	7.3	141.60	141.95	-7.3	9,216	-0.08%
2021/09/09	1.5	139.73	7.1	140.23	140.30	-5.5	9,202	-0.06%
2021/09/08	5.1	140.85	7.3	140.93	140.65	-2.2	9,204	-0.02%
2021/09/07	1.1	141.81	3	142.26	141.90	-1.9	9,208	-0.02%
2021/09/06	1	141.90	41.2	142.64	142.55	-40.2	9,137	-0.44%
2021/09/03	1.5	141.56	20.2	141.90	141.90	-18.7	8,961	-0.21%
2021/09/02	0.3	140.24	9.4	140.47	139.90	-9.1	8,889	-0.10%
2021/09/01	1	140.50	17.9	140.86	141.00	-16.9	8,873	-0.19%
2021/08/31	1	138.75	8.5	139.25	140.35	-7.5	8,618	-0.09%
2021/08/30	0	138.65	47	139.09	139.50	-46.9	8,528	-0.55%
2021/08/27	3	137.98	14.4	137.82	138.15	-11.4	8,225	-0.14%
2021/08/26	11	137.70	2.1	136.74	137.00	8.9	8,032	0.11%
2021/08/25	2	135.72	3.1	135.71	136.05	-1.1	7,997	-0.01%
2021/08/24	1.1	134.70	0	0.00	134.75	1.1	7,975	0.01%
2021/08/23	4.3	133.95	12.1	133.62	134.35	-7.7	8,065	-0.10%
2021/08/20	23.8	130.94	6	130.54	130.75	17.8	8,127	0.22%
2021/08/19	43.9	132.40	1	132.20	131.80	42.9	7,960	0.54%
2021/08/18	16.8	133.78	4	133.53	134.90	12.8	7,607	0.17%
2021/08/17	8	134.80	2.9	134.67	134.35	5.1	7,401	0.07%
2021/08/16	6.6	135.33	3.4	135.60	135.35	3.2	7,356	0.04%
2021/08/13	16	135.74	0	135.70	135.65	16	7,346	0.22%
2021/08/12	3.5	137.00	2	136.95	136.95	1.5	7,386	0.02%
2021/08/11	12.2	136.95	20.8	136.92	137.20	-8.5	7,630	-0.11%
2021/08/10	0	137.97	1	137.80	137.65	-1	7,841	-0.01%
2021/08/09	1.4	137.80	0.1	137.07	138.40	1.3	8,326	0.02%
2021/08/06	0.3	138.29	5.1	138.50	138.80	-4.7	8,495	-0.06%
2021/08/05	0.1	139.15	7	139.31	139.00	-6.9	8,882	-0.08%
2021/08/04	0	0.00	1.5	138.84	139.25	-1.5	9,429	-0.02%
2021/08/03	0.1	137.85	2.2	138.14	138.45	-2.1	9,761	-0.02%
2021/08/02	0	136.65	0	0.00	137.90	0	9,731	0.00%
2021/07/30	9.7	136.26	3.3	136.25	136.05	6.4	9,727	0.07%
2021/07/29	3.2	135.67	3.1	135.91	136.50	0.1	9,795	0.00%
2021/07/28	35.5	134.31	1.1	134.08	134.25	34.4	9,762	0.35%
2021/07/27	8.2	136.27	0	0.00	136.40	8.2	9,483	0.09%
2021/07/26	48.4	136.56	0	0.00	136.45	48.4	9,424	0.51%
2021/07/23	3.3	137.48	2	137.88	137.65	1.3	9,379	0.01%
2021/07/22	0	138.05	4	137.89	137.65	-4	9,377	-0.04%
2021/07/21	6.7	136.93	5	136.80	136.70	1.7	9,385	0.02%
2021/07/20	10.4	137.57	0	0.00	137.20	10.4	9,371	0.11%
2021/07/19	9.7	138.17	0	0.00	138.30	9.7	9,339	0.10%
2021/07/16	2.6	139.63	0	0.00	139.90	2.6	9,231	0.03%
2021/07/15	0.2	141.31	3	141.76	141.80	-2.9	9,206	-0.03%
2021/07/14	0	140.75	1.5	140.83	140.50	-1.5	9,085	-0.02%
2021/07/13	1	140.49	7.5	140.47	140.15	-6.4	9,060	-0.07%
2021/07/12	15.2	139.40	4.7	139.71	139.00	10.5	9,018	0.12%
2021/07/09	3.8	137.54	0.1	137.80	137.75	3.7	8,918	0.04%
2021/07/08	1	138.40	1.9	138.65	138.85	-0.8	8,912	-0.01%
2021/07/07	0	139.25	0	0.00	139.00	0	8,939	0.00%
2021/07/06	2	139.77	1.1	139.71	139.75	0.9	8,927	0.01%
2021/07/05	0.1	139.60	8.6	139.64	139.60	-8.5	8,881	-0.10%
2021/07/02	1	138.29	3	138.15	138.30	-2	8,857	-0.02%
2021/07/01	0.3	138.80	1.1	138.72	138.30	-0.8	8,850	-0.01%
2021/06/30	0	138.71	4	139.18	138.95	-4	8,929	-0.04%
2021/06/29	0.1	137.95	1	137.60	137.60	-0.9	8,892	-0.01%
2021/06/28	1	137.20	3.6	137.47	137.20	-2.6	8,868	-0.03%
2021/06/25	1.4	137.10	3	137.50	136.95	-1.6	8,881	-0.02%
2021/06/24	0.1	136.83	0.2	136.90	136.70	0	8,908	0.00%
2021/06/23	2.1	135.60	14	136.35	137.05	-11.9	8,937	-0.13%
2021/06/22	8.3	135.57	35	134.97	134.85	-26.7	8,912	-0.30%
2021/06/21	31.9	135.61	3.2	135.43	134.70	28.8	8,987	0.32%
2021/06/18	1	138.15	9	138.33	138.00	-8	8,840	-0.09%
2021/06/17	0.2	137.62	0.2	138.00	138.30	0	8,893	0.00%
2021/06/16	3	138.48	1.1	138.82	138.70	1.9	9,004	0.02%
2021/06/15	3.4	138.67	5	138.51	138.85	-1.6	8,999	-0.02%
2021/06/11	0.7	138.03	0.1	138.03	138.10	0.6	9,044	0.01%
2021/06/09	2.5	135.44	0	0.00	135.50	2.5	9,050	0.03%
2021/06/08	6.2	137.04	0.2	137.30	136.50	6	9,042	0.07%
2021/06/07	2.3	136.57	29	136.77	137.30	-26.7	9,146	-0.29%
2021/06/04	6	136.52	0.1	137.00	136.95	6	9,056	0.07%
2021/06/03	0.1	137.78	10	138.01	137.60	-9.9	9,225	-0.11%
2021/06/02	0.3	137.09	1.1	137.50	137.70	-0.7	9,343	-0.01%
2021/06/01	6.3	137.59	11	137.82	137.70	-4.7	9,497	-0.05%
2021/05/31	0.1	137.14	4.1	137.23	137.10	-4	9,680	-0.04%
2021/05/28	1.1	134.98	7.5	135.60	135.80	-6.4	9,647	-0.07%
2021/05/27	2.2	132.56	1	133.40	133.55	1.2	9,607	0.01%
2021/05/26	1.5	134.25	4.6	134.10	134.50	-3.1	9,951	-0.03%
2021/05/25	6.5	134.43	3.1	133.66	134.40	3.4	10,035	0.03%
2021/05/24	3	131.57	5	131.93	132.15	-2	10,058	-0.02%
2021/05/21	6	133.47	13	132.39	132.35	-7	10,015	-0.07%
2021/05/20	2.1	130.19	10	131.00	130.50	-7.9	9,961	-0.08%
2021/05/19	13.3	131.65	0	0.00	131.40	13.3	9,948	0.13%
2021/05/18	1.4	129.35	20	128.65	132.30	-18.6	9,840	-0.19%
2021/05/17	71.1	126.73	35.5	126.95	126.50	35.6	9,884	0.36%
2021/05/14	54.2	128.94	7.1	128.71	128.95	47.1	9,504	0.50%
2021/05/13	9.5	128.22	9.3	127.40	127.50	0.2	9,360	0.00%
2021/05/12	27.7	128.35	42.1	130.21	129.40	-14.4	9,026	-0.16%
2021/05/11	36.5	134.08	2.3	133.90	133.25	34.3	8,567	0.40%
2021/05/10	3.2	138.81	0	138.55	138.45	3.2	8,380	0.04%
2021/05/07	11	139.09	6	139.08	139.40	5	8,542	0.06%
2021/05/06	8.1	136.22	5	136.62	136.95	3.1	8,667	0.04%
2021/05/05	5.7	136.44	2.2	136.68	135.75	3.5	8,665	0.04%
2021/05/04	21.1	136.84	11.4	137.47	137.05	9.6	8,758	0.11%
2021/05/03	10.8	138.64	6.5	138.82	138.25	4.3	8,766	0.05%
2021/04/29	3	141.07	2.3	141.73	140.60	0.7	9,050	0.01%
2021/04/28	5.2	140.46	13	140.47	140.40	-7.8	9,130	-0.09%
2021/04/27	5	141.19	8	141.31	141.25	-3	9,580	-0.03%
2021/04/26	0	140.10	7	140.78	141.20	-7	9,671	-0.07%
2021/04/23	2	138.38	13.4	138.47	139.15	-11.4	9,710	-0.12%
2021/04/22	1.1	138.04	3.4	138.19	137.90	-2.3	9,969	-0.02%
2021/04/21	4.8	138.16	100	138.03	138.00	-95.2	10,103	-0.94%
2021/04/20	0.9	139.07	1	139.05	139.25	-0.1	10,151	0.00%
2021/04/19	3	139.35	2.4	139.19	139.50	0.6	10,253	0.01%
2021/04/16	2	138.80	2.1	138.75	139.25	-0.1	10,289	0.00%
2021/04/15	2.8	138.36	4	138.53	139.05	-1.2	10,319	-0.01%
2021/04/14	4.4	136.81	56	136.40	137.90	-51.6	10,305	-0.50%
2021/04/13	3	137.50	10	138.20	137.15	-7	10,375	-0.07%
2021/04/12	7.1	137.06	1	138.10	137.15	6.1	10,361	0.06%
2021/04/09	7	138.07	17.5	137.94	137.95	-10.5	10,365	-0.10%
2021/04/08	5	137.35	2	137.58	138.25	3	10,401	0.03%
2021/04/07	5.2	137.61	5	137.71	137.80	0.2	10,387	0.00%
2021/04/06	13	137.85	15	137.71	137.65	-2	10,367	-0.02%
2021/04/01	0.2	135.51	10	135.91	135.75	-9.8	10,270	-0.10%
2021/03/31	4.3	135.22	7.1	135.30	134.75	-2.7	10,197	-0.03%
2021/03/30	1	135.89	3	135.58	135.90	-2	10,111	-0.02%
2021/03/29	12	135.69	11	135.53	135.45	1	10,101	0.01%
2021/03/26	1	134.35	20.5	133.91	134.35	-19.5	10,062	-0.19%
2021/03/25	11.5	131.55	8.5	131.68	131.95	3	10,001	0.03%
2021/03/24	31.2	131.65	0	0.00	131.50	31.2	9,961	0.31%
2021/03/23	1	133.95	0.1	134.05	133.60	0.9	9,839	0.01%
2021/03/22	45	133.26	6	132.66	133.40	39	9,946	0.39%
2021/03/19	28.4	132.70	7	132.90	132.80	21.4	10,014	0.21%
2021/03/18	1.1	135.13	3	135.82	134.90	-1.9	9,888	-0.02%
2021/03/17	1.3	135.21	1.1	135.26	134.20	0.2	9,850	0.00%
2021/03/16	11.1	135.14	3	135.38	135.35	8.1	9,874	0.08%
2021/03/15	2.1	134.64	6.7	134.85	134.90	-4.6	9,864	-0.05%
2021/03/12	1	135.59	4.1	135.05	135.25	-3.1	9,907	-0.03%
2021/03/11	82.1	133.96	15.1	134.40	134.70	67	9,927	0.68%
2021/03/10	28.1	132.10	1	131.60	131.90	27.1	9,978	0.27%
2021/03/09	14.5	130.49	9.4	130.92	131.35	5	9,987	0.05%
2021/03/08	10.7	132.46	0	0.00	131.85	10.7	9,867	0.11%
2021/03/05	18.3	130.55	0.1	132.00	131.95	18.2	9,749	0.19%
2021/03/04	41.8	132.76	5	132.35	132.75	36.8	9,669	0.38%
2021/03/03	5.2	134.24	1.1	134.91	135.40	4.1	9,480	0.04%
2021/03/02	8.2	134.98	3	135.13	133.45	5.2	9,381	0.06%
2021/02/26	59.6	134.37	13.4	133.77	133.40	46.2	9,330	0.50%
2021/02/25	7	137.31	10	137.75	137.55	-3	8,991	-0.03%
2021/02/24	52.6	136.66	3	137.03	136.45	49.6	8,916	0.56%
2021/02/23	22.4	137.42	1.1	138.41	138.50	21.3	8,820	0.24%
2021/02/22	7.2	139.17	2.5	139.36	138.80	4.7	8,766	0.05%
2021/02/19	15.3	138.54	1.3	138.51	138.85	14	8,979	0.16%
2021/02/18	14	140.04	13.7	140.06	140.35	0.3	8,968	0.00%
2021/02/17	13.5	139.80	9.7	140.06	140.55	3.8	8,948	0.04%
2021/02/05	5	134.98	6	135.48	134.80	-1	8,696	-0.01%
2021/02/04	4.9	133.20	1.1	133.37	133.55	3.8	8,613	0.04%
2021/02/03	11.3	134.98	1	134.70	134.35	10.3	8,645	0.12%
2021/02/02	10.4	133.62	5.2	133.74	134.45	5.2	8,600	0.06%
2021/02/01	10	129.37	4	127.99	130.75	6	8,606	0.07%
2021/01/29	14.2	130.35	5	129.48	128.20	9.2	8,474	0.11%
2021/01/28	52.7	130.07	17	130.00	130.35	35.6	8,312	0.43%
2021/01/27	45	133.20	3	133.30	133.05	42	8,153	0.52%
2021/01/26	19.1	133.74	20.3	133.72	132.85	-1.2	8,096	-0.01%
2021/01/25	15.9	135.22	6	135.53	135.60	9.9	8,024	0.12%
2021/01/22	51.6	137.79	4	137.68	137.45	47.6	7,902	0.60%
2021/01/21	6.5	142.40	12	140.29	143.00	-5.5	7,622	-0.07%
2021/01/20	12.2	138.23	0	0.00	138.20	12.2	7,472	0.16%
2021/01/19	4.1	136.37	2.9	137.48	137.95	1.3	7,029	0.02%
2021/01/18	5.3	133.70	0.1	133.35	134.40	5.2	6,876	0.08%
2021/01/15	8.4	136.35	0.2	137.20	134.50	8.2	6,692	0.12%
2021/01/14	18.1	133.87	0	0.00	134.05	18.1	6,370	0.28%
2021/01/13	2.1	134.62	2.1	135.23	135.30	0	6,291	0.00%
2021/01/12	5.2	132.32	0.3	132.23	132.10	5	6,137	0.08%
2021/01/11	22.3	131.01	0	131.70	132.30	22.3	6,013	0.37%
2021/01/08	26.3	130.57	12	130.85	131.20	14.3	5,897	0.24%
2021/01/07	4	128.26	3.1	126.97	128.90	0.9	5,756	0.02%
2021/01/06	6.4	125.32	4.7	126.56	125.95	1.7	5,688	0.03%
2021/01/05	7.1	124.21	5	124.11	124.60	2.1	5,601	0.04%
2021/01/04	6.2	124.29	0	0.00	124.35	6.2	5,685	0.11%
2020/12/31	5.2	121.96	0	0.00	122.25	5.2	5,807	0.09%
2020/12/30	1.1	121.57	0	120.90	121.60	1.1	5,778	0.02%
2020/12/29	0	0.00	1	119.75	119.90	-1	5,802	-0.02%
2020/12/28	0.1	119.69	3	119.62	120.00	-2.9	5,849	-0.05%
2020/12/25	0.1	118.90	1.1	119.48	118.95	-1	5,851	-0.02%
2020/12/23	3	117.92	6.3	117.94	118.15	-3.3	5,926	-0.06%
2020/12/22	0.4	118.28	2.2	118.93	118.00	-1.8	6,014	-0.03%
2020/12/18	12.3	118.06	0	0.00	118.20	12.3	6,199	0.20%
2020/12/17	0.1	118.60	1	118.25	118.60	-0.9	6,268	-0.01%
2020/12/16	2	119.15	2.8	118.80	119.25	-0.8	6,315	-0.01%
2020/12/15	6.4	117.14	3	117.27	117.05	3.4	6,176	0.05%
2020/12/14	1.2	118.28	0	0.00	118.25	1.2	6,165	0.02%
2020/12/11	3	118.28	1	117.85	118.75	2	6,372	0.03%
2020/12/10	8.3	118.53	4.9	118.52	118.60	3.4	6,385	0.05%
2020/12/09	3.2	119.61	2.8	120.01	120.05	0.4	6,346	0.01%
2020/12/08	3.4	118.33	3	119.18	120.05	0.4	6,292	0.01%
2020/12/07	7.2	118.04	0.1	118.01	118.40	7.1	6,247	0.11%
2020/12/04	3.3	116.64	2	116.30	117.30	1.3	6,240	0.02%
2020/12/03	2	115.43	3	115.42	115.40	-1	6,111	-0.02%
2020/12/02	5	114.81	6	115.00	115.40	-1	6,104	-0.02%
2020/12/01	4.3	113.74	0	0.00	114.30	4.3	6,101	0.07%
2020/11/30	3.2	114.12	1	114.25	113.30	2.1	6,103	0.04%
2020/11/27	2.1	114.50	4	114.40	114.65	-1.9	6,017	-0.03%
2020/11/26	0	0.00	2	114.55	114.85	-2	6,025	-0.03%
2020/11/25	1	113.96	5	115.11	113.95	-4	6,079	-0.07%
2020/11/24	1.1	115.08	1	115.15	114.90	0.1	6,077	0.00%
2020/11/23	0.1	115.62	9	115.30	115.45	-8.9	6,072	-0.15%
2020/11/20	0	114.05	2	113.80	114.00	-2	6,021	-0.03%
2020/11/19	3.1	114.18	1	114.45	114.15	2.1	6,002	0.03%
2020/11/18	1	114.15	15	114.00	114.35	-14	5,990	-0.23%
2020/11/17	5.2	113.93	17	114.14	113.60	-11.8	5,798	-0.20%
2020/11/16	8.1	111.74	18	111.56	112.80	-9.9	5,974	-0.17%
2020/11/13	0	0.00	2	109.00	109.25	-2	5,922	-0.03%
2020/11/12	1.3	108.82	1	108.90	108.80	0.3	5,921	0.00%
2020/11/11	2	108.03	19	108.52	108.75	-17	5,951	-0.29%
2020/11/10	1	107.70	0.2	107.10	107.10	0.8	5,872	0.01%
2020/11/09	4	107.80	24	107.74	108.10	-20	5,890	-0.34%
2020/11/06	1.7	106.61	8	106.39	106.70	-6.3	5,800	-0.11%
2020/11/05	3.3	105.97	8	106.02	106.05	-4.7	5,749	-0.08%
2020/11/04	3	105.43	2	105.68	106.15	1	5,775	0.02%
2020/11/03	6	104.48	9	104.51	104.60	-3	5,805	-0.05%
2020/11/02	18	102.60	0	103.10	103.40	18	5,855	0.31%
2020/10/30	5.1	103.24	3	103.25	103.00	2.1	5,771	0.04%
2020/10/29	8.3	103.61	0	0.00	103.85	8.3	5,742	0.14%
2020/10/28	0.1	105.55	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	1	105.60	0	0.00	105.50	1	5,756	0.02%
2020/10/26	2	106.18	0	0.00	106.10	2	5,809	0.03%
2020/10/23	0	0.00	1.9	106.07	106.10	-1.9	5,921	-0.03%
2020/10/22	1	105.80	7	105.99	106.10	-6	6,240	-0.10%
2020/10/21	1	105.75	1	106.00	105.95	0	6,583	0.00%
2020/10/20	1.2	106.16	0	0.00	106.00	1.2	6,751	0.02%
2020/10/19	2	106.58	2	106.48	106.60	0	6,827	0.00%
2020/10/16	0	0.00	4	105.49	105.25	-4	6,890	-0.06%
2020/10/15	2	105.48	0	0.00	105.70	2	7,247	0.03%
2020/10/14	1	106.80	0	0.00	106.70	1	7,329	0.01%
2020/10/13	1.5	106.75	1	107.10	107.10	0.5	7,587	0.01%
2020/10/12	2	107.05	8	107.26	107.05	-6	7,623	-0.08%
2020/10/08	0	0.00	8	105.93	106.20	-8	7,814	-0.10%
2020/10/07	1	103.55	3	104.77	104.80	-2	7,814	-0.03%
2020/10/06	5	104.02	3	104.25	104.25	2	7,948	0.03%
2020/10/05	1	103.15	4	103.44	103.05	-3	8,024	-0.04%
2020/09/30	0	0.00	3	103.12	103.00	-3	8,046	-0.04%
2020/09/29	3	102.82	1	103.15	102.55	2	8,172	0.02%
2020/09/28	0	0.00	4	101.56	102.30	-4	8,341	-0.05%
2020/09/25	13	100.60	2	100.35	100.65	11	8,481	0.13%
2020/09/24	17.2	100.72	1.1	101.20	100.45	16.2	8,572	0.19%
2020/09/23	4	102.80	0.1	103.10	102.95	3.9	8,435	0.05%
2020/09/22	6.1	103.44	0	0.00	103.10	6.1	8,512	0.07%
2020/09/21	3	104.80	0	0.00	104.45	3	8,535	0.04%
2020/09/18	0	0.00	0.6	105.35	105.30	-0.6	8,603	-0.01%
2020/09/17	2	105.40	6	105.92	105.40	-4	8,688	-0.05%
2020/09/16	87	106.68	16	106.68	106.55	71	8,687	0.82%
2020/09/15	0	0.00	1	104.80	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	8	103.91	104.55	-8	8,564	-0.09%
2020/09/11	0	0.00	1	103.20	103.25	-1	8,552	-0.01%
2020/09/10	0	0.00	1	102.80	103.20	-1	8,696	-0.01%
2020/09/09	4	101.78	0	0.00	102.30	4	8,816	0.05%
2020/09/08	1	102.85	0.5	103.00	103.00	0.5	8,871	0.01%
2020/09/07	3	102.25	0.1	102.55	102.40	2.9	9,155	0.03%
2020/09/04	1	102.43	9	102.43	102.55	-8	9,299	-0.09%
2020/09/03	0	0.00	5	103.76	103.30	-5	9,383	-0.05%
2020/09/02	1	103.35	0	0.00	103.00	1	9,487	0.01%
2020/08/31	3	102.30	0	0.00	101.80	3	9,746	0.03%
2020/08/28	4	103.46	1	103.45	103.50	3	9,900	0.03%
2020/08/27	2	105.09	6.5	105.06	104.55	-4.5	10,136	-0.04%
2020/08/26	1	104.20	4	104.13	104.30	-3	10,240	-0.03%
2020/08/25	0.1	103.90	11	103.93	103.90	-10.9	10,336	-0.11%
2020/08/24	4	103.04	6	103.00	103.10	-2	10,364	-0.02%
2020/08/21	6	102.71	2	102.28	102.80	4	10,427	0.04%
2020/08/20	30	100.90	12	100.30	100.60	18	10,368	0.17%
2020/08/19	4	104.95	5	104.40	104.25	-1	10,314	-0.01%
2020/08/18	1	104.95	0.1	105.00	105.00	0.9	10,301	0.01%
2020/08/17	6	105.38	8	105.31	105.60	-2	10,461	-0.02%
2020/08/14	1	104.30	11.9	104.15	104.50	-10.9	10,494	-0.10%
2020/08/13	1	104.30	1	104.15	104.25	0	10,596	0.00%
2020/08/12	7	103.18	20	103.31	103.25	-13	10,596	-0.12%
2020/08/11	1	104.80	9	104.80	104.80	-8	10,636	-0.08%
2020/08/10	2	104.95	9	105.71	105.60	-7	10,686	-0.07%
2020/08/07	2	104.55	3	104.47	104.65	-1	10,733	-0.01%
2020/08/06	1	105.20	3.3	105.16	105.40	-2.3	10,703	-0.02%
2020/08/05	0	0.00	4	104.35	104.30	-4	10,772	-0.04%
2020/08/04	0	0.00	1	103.00	103.30	-1	10,799	-0.01%
2020/08/03	3	102.05	3	102.43	102.00	0	10,820	0.00%
2020/07/31	1	103.60	0.4	103.60	103.80	0.6	10,803	0.01%
2020/07/30	1.3	104.00	6	103.67	104.05	-4.7	10,817	-0.04%
2020/07/29	1	102.80	7	103.00	102.55	-6	10,838	-0.06%
2020/07/28	11.3	106.53	9	104.88	103.60	2.3	10,938	0.02%
2020/07/27	5	103.32	76	103.18	103.30	-71	10,878	-0.65%
2020/07/24	3	98.97	3	99.27	98.50	0	10,696	0.00%
2020/07/23	1	98.45	0	0.00	98.85	1	10,533	0.01%
2020/07/22	4.5	99.03	5	99.09	98.95	-0.5	10,665	0.00%
2020/07/21	0.5	98.45	12	98.35	98.70	-11.5	10,641	-0.11%
2020/07/20	1	96.70	2	97.08	97.05	-1	10,451	-0.01%
2020/07/17	3.8	97.01	53	97.32	97.20	-49.2	10,475	-0.47%
2020/07/16	4	96.19	5	96.40	96.10	-1	10,526	-0.01%
2020/07/15	1.9	97.29	4	97.48	97.05	-2.1	10,605	-0.02%
2020/07/14	2	96.03	12	96.18	96.65	-10	10,825	-0.09%
2020/07/13	1.1	95.85	3	95.87	96.05	-2	10,808	-0.02%
2020/07/10	3.1	95.12	15.5	94.89	94.65	-12.4	10,897	-0.11%
2020/07/09	3.1	95.64	3	95.53	95.45	0.1	10,924	0.00%
2020/07/08	2.9	95.21	2.7	95.11	95.15	0.2	10,927	0.00%
2020/07/07	1	95.45	14	94.74	94.50	-13	10,839	-0.12%
2020/07/06	4	94.05	23	93.90	94.15	-19	10,868	-0.17%
2020/07/03	1.2	92.46	6	92.57	92.55	-4.8	10,881	-0.04%
2020/07/02	1	91.30	5	91.20	91.50	-4	10,886	-0.04%
2020/07/01	2	90.33	9.3	90.71	90.50	-7.3	10,964	-0.07%
2020/06/30	1	89.60	3	89.72	89.90	-2	10,963	-0.02%
2020/06/29	53.1	89.10	5	89.24	89.10	48.1	10,992	0.44%
2020/06/24	2	90.05	14	90.34	90.00	-12	11,055	-0.11%
2020/06/23	3	89.63	1	89.40	89.45	2	11,253	0.02%
2020/06/22	0	0.00	3	89.17	89.05	-3	11,428	-0.03%
2020/06/19	2	88.90	4	88.89	88.85	-2	11,796	-0.02%
2020/06/18	1	88.80	0.1	89.00	88.90	0.9	12,203	0.01%
2020/06/17	2	88.95	1	88.65	89.00	1	12,493	0.01%
2020/06/16	2	88.95	6	88.63	88.90	-4	12,982	-0.03%
2020/06/15	7	87.64	0	0.00	87.00	7	13,934	0.05%
2020/06/12	9.5	87.94	12	87.72	88.25	-2.5	14,552	-0.02%
2020/06/11	5	89.56	23	90.33	89.05	-18	15,044	-0.12%
2020/06/10	5	90.41	7.5	90.16	90.45	-2.5	15,370	-0.02%
2020/06/09	1	89.70	6	89.61	89.60	-5	16,081	-0.03%
2020/06/08	13	89.00	14	89.59	89.50	-1	16,639	-0.01%
2020/06/05	0	88.35	6	88.16	88.35	-6	16,634	-0.04%
2020/06/04	13	87.65	78	87.54	87.60	-65	16,865	-0.39%
2020/06/03	7	86.43	21	86.55	86.80	-14	17,076	-0.08%
2020/06/02	1	85.40	1	85.30	85.30	0	17,058	0.00%
2020/06/01	1	85.00	7	84.72	84.90	-6	17,022	-0.04%
2020/05/29	4	83.21	2	84.45	84.45	2	17,023	0.01%
2020/05/28	3	83.73	3	84.30	83.85	0	17,119	0.00%
2020/05/27	0	0.00	5	84.70	84.35	-5	17,458	-0.03%
2020/05/26	5	84.50	9	84.54	84.45	-4	17,792	-0.02%
2020/05/25	8	82.87	1	83.50	83.50	7	17,786	0.04%
2020/05/22	23	83.12	1	83.50	82.95	22	17,846	0.12%
2020/05/21	1	84.50	3	84.15	84.50	-2	17,849	-0.01%
2020/05/20	2	84.00	7	84.06	83.80	-5	17,813	-0.03%
2020/05/19	1	84.00	0	0.00	83.90	1	17,757	0.01%
2020/05/18	5	83.22	1	83.20	83.15	4	17,798	0.02%
2020/05/15	7	83.80	5	83.99	83.85	2	17,869	0.01%
2020/05/14	10	83.38	0	0.00	83.30	10	17,870	0.06%
2020/05/13	2	83.83	1	84.20	84.30	1	17,808	0.01%
2020/05/12	6	84.01	0	0.00	84.05	6	17,821	0.03%
2020/05/11	1	85.30	1	85.30	85.05	0	17,723	0.00%
2020/05/08	14.5	84.31	10	84.30	84.35	4.5	17,698	0.03%
2020/05/07	2	83.85	3	83.97	83.85	-1	17,719	-0.01%
2020/05/06	2	83.28	0	0.00	83.50	2	17,775	0.01%
2020/05/05	1	83.55	1.2	83.31	83.40	-0.2	17,851	0.00%
2020/05/04	22	82.91	3	82.98	83.00	19	17,833	0.11%
2020/04/30	14	84.98	15.1	85.08	85.50	-1	17,721	-0.01%
2020/04/29	18	83.75	8	83.57	83.70	10	17,672	0.06%
2020/04/28	4	82.36	0	0.00	82.55	4	17,849	0.02%
2020/04/27	5	82.26	15.1	82.20	82.55	-10.1	18,260	-0.06%
2020/04/24	3	80.65	3	80.90	80.90	0	18,144	0.00%
2020/04/23	19	81.04	9	81.08	80.90	10	18,184	0.06%
2020/04/22	24	79.94	29	80.27	80.60	-5	18,107	-0.03%
2020/04/21	25	81.36	16	80.96	80.60	9	18,096	0.05%
2020/04/20	7	83.00	6	82.80	83.00	1	17,938	0.01%
2020/04/17	7	83.42	8	83.34	83.25	-1	17,844	-0.01%
2020/04/16	4	80.53	2	80.25	80.80	2	17,420	0.01%
2020/04/15	21	81.31	3	81.35	81.20	18	17,333	0.10%
2020/04/14	11	80.50	19	80.51	80.95	-8	17,185	-0.05%
2020/04/13	7	78.98	14	79.01	78.80	-7	17,072	-0.04%
2020/04/10	3	79.03	4	79.16	79.30	-1	17,104	-0.01%
2020/04/09	4.1	79.35	7	79.31	79.25	-3	17,121	-0.02%
2020/04/08	7	79.19	21	79.11	79.60	-14	16,942	-0.08%
2020/04/07	5	78.51	16	78.39	78.50	-11	16,760	-0.07%
2020/04/06	3	76.35	27	77.01	77.05	-24	16,558	-0.14%
2020/04/01	34.1	76.42	36	76.30	75.90	-1.9	16,404	-0.01%
2020/03/31	11	76.32	116	76.04	76.15	-105	16,291	-0.64%	大賣/鉅額交易
2020/03/30	43	74.97	23	75.37	75.85	20	16,158	0.12%
2020/03/27	13	77.87	69	78.00	76.60	-56	15,956	-0.35%
2020/03/26	99	76.74	68	76.91	77.20	31	15,647	0.20%
2020/03/25	123	76.87	43	77.03	76.85	80	15,383	0.52%	大買/
2020/03/24	20	74.33	28	74.71	74.25	-8	14,877	-0.05%
2020/03/23	43.3	71.20	3	71.35	70.80	40.3	14,493	0.28%
2020/03/20	54	71.85	16	72.52	74.00	38	14,198	0.27%
2020/03/19	71	69.45	154	70.48	68.55	-83	13,591	-0.61%	大賣/
2020/03/18	102	74.26	69	73.22	72.80	33	12,556	0.26%	大買/
2020/03/17	44	75.02	20	75.09	74.85	24	11,920	0.20%
2020/03/16	130	78.41	0	0.00	77.30	130	11,101	1.17%	大買/鉅額交易
2020/03/13	145	77.54	7.1	77.00	81.00	137.9	10,628	1.30%	大買/鉅額交易
2020/03/12	42.3	82.48	3	83.29	82.15	39.3	9,783	0.40%
2020/03/11	13	86.01	0	0.00	85.30	13	9,093	0.14%
2020/03/10	18	85.19	10	85.21	86.30	8	8,896	0.09%
2020/03/09	52	85.95	4	85.81	85.85	48	8,539	0.56%
2020/03/06	25.3	88.58	1	89.15	88.35	24.3	8,102	0.30%
2020/03/05	4	90.04	4	90.15	90.20	0	7,852	0.00%
2020/03/04	0	0.00	36	88.67	89.20	-36	7,779	-0.46%
2020/03/03	10	88.57	3	88.78	88.60	7	7,661	0.09%
2020/03/02	30.5	87.23	4.4	87.52	87.35	26.2	7,510	0.35%
2020/02/27	31	88.77	0	0.00	88.65	31	7,110	0.44%
2020/02/26	8	89.19	1	89.35	89.45	7	6,741	0.10%
2020/02/25	3	90.45	6	90.01	90.35	-3	6,515	-0.05%
2020/02/24	16	90.06	0	0.00	90.10	16	6,423	0.25%
2020/02/21	6	91.33	2	91.33	91.25	4	6,330	0.06%
2020/02/20	3	91.93	0	0.00	91.70	3	6,287	0.05%
2020/02/19	3	91.82	0.5	92.35	92.10	2.5	6,213	0.04%
2020/02/18	11	91.19	2	91.13	91.05	9	6,122	0.15%
2020/02/14	0	0.00	20	92.96	92.95	-20	5,878	-0.34%
2020/02/13	0	0.00	6	93.05	92.80	-6	5,836	-0.10%
2020/02/12	27	92.66	4	92.73	92.65	23	5,837	0.39%
2020/02/11	0	0.00	1	91.85	91.75	-1	5,791	-0.02%
2020/02/10	3	90.07	0	0.00	91.00	3	5,757	0.05%
2020/02/07	15	91.16	1.7	91.21	91.20	13.4	5,710	0.23%
2020/02/06	8	92.06	6	92.20	92.30	2	5,616	0.04%
2020/02/05	4	90.94	8	90.81	90.85	-4	5,550	-0.07%
2020/02/04	16	90.34	3	90.20	90.60	13	5,485	0.24%
2020/02/03	22.6	88.73	5	88.57	89.05	17.6	5,494	0.32%
2020/01/31	33	90.37	1	90.60	89.95	32	5,321	0.60%
2020/01/30	93.5	93.82	6	93.55	92.15	87.5	5,069	1.73%
2020/01/20	16	97.84	1	98.00	97.70	15	4,616	0.32%
2020/01/17	4	97.39	0	0.00	97.30	4	4,632	0.09%
2020/01/16	4	97.23	0	0.00	97.30	4	4,540	0.09%
2020/01/15	8	97.79	0	0.00	97.60	8	4,438	0.18%
2020/01/14	1	98.65	1	98.60	98.60	0	4,321	0.00%
2020/01/13	0	98.00	0	0.00	98.00	0	4,147	0.00%
2020/01/10	2	97.38	0.3	97.30	97.30	1.7	4,083	0.04%
2020/01/09	2	96.85	0	0.00	96.95	2	3,974	0.05%
2020/01/08	6	95.81	3	95.15	95.65	3	3,921	0.08%
2020/01/07	4	95.89	1	96.10	96.10	3	3,852	0.08%
2020/01/06	6	96.53	2	96.70	96.40	4	3,905	0.10%
2020/01/03	5	97.87	0	0.00	97.65	5	3,865	0.13%
2020/01/02	3	97.35	4	97.71	97.65	-1	3,954	-0.03%
2019/12/31	5	97.00	0.8	97.10	96.95	4.2	3,942	0.11%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/25	2	97.28	2	97.20	97.35	0	4,106	0.00%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	2	97.20	0	0.00	97.15	2	4,287	0.05%
2019/12/20	2.2	97.38	0	0.00	96.95	2.2	4,296	0.05%
2019/12/19	0	0.00	1.2	98.12	97.65	-1.2	4,321	-0.03%
2019/12/18	0	0.00	2	98.10	98.20	-2	4,356	-0.05%
2019/12/17	3	97.73	1	98.00	98.15	2	4,431	0.05%
2019/12/12	1	95.85	1	95.55	95.85	0	4,677	0.00%
2019/12/09	0	0.00	1	93.65	93.65	-1	4,831	-0.02%
2019/12/05	1	92.90	0	0.00	92.90	1	5,023	0.02%
2019/12/04	3.2	91.68	0	0.00	91.70	3.2	5,253	0.06%
2019/12/02	1	91.95	1	91.85	92.05	0	5,793	0.00%
2019/11/29	1	91.65	0	0.00	91.50	1	5,843	0.02%
2019/11/28	1	92.80	0	0.00	92.95	1	5,862	0.02%
2019/11/27	1	92.80	0.7	93.10	93.20	0.3	6,162	0.00%
2019/11/26	0	0.00	1	93.20	92.85	-1	6,183	-0.02%
2019/11/25	1	92.84	0	0.00	92.60	1	6,175	0.02%
2019/11/21	0	0.00	2	92.15	92.50	-2	6,355	-0.03%
2019/11/20	1	93.15	4	93.20	93.25	-3	6,354	-0.05%
2019/11/19	0	0.00	2	93.25	93.60	-2	6,378	-0.03%
2019/11/15	1	92.20	1	92.30	92.30	0	6,467	0.00%
2019/11/13	1	91.55	0	0.00	91.45	1	6,600	0.02%
2019/11/12	2	91.63	0	0.00	92.00	2	6,834	0.03%
2019/11/11	3	91.72	3	91.40	91.15	0	6,916	0.00%
2019/11/08	1	92.90	1	92.75	92.55	0	6,942	0.00%
2019/11/07	1	92.80	0	0.00	92.85	1	6,947	0.01%
2019/11/06	0	0.00	6	93.11	93.35	-6	6,980	-0.09%
2019/11/05	7	92.61	2	92.60	92.90	5	7,187	0.07%
2019/11/04	0	0.00	5	91.83	92.20	-5	7,536	-0.07%
2019/11/01	2	90.00	1	90.00	90.10	1	7,768	0.01%
2019/10/31	3	90.35	2	90.20	90.10	1	8,003	0.01%
2019/10/30	3	89.38	6	89.70	89.85	-3	7,929	-0.04%
2019/10/29	0	0.00	1	89.50	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	1	89.15	89.20	-1	7,803	-0.01%
2019/10/25	2	88.80	0.5	88.80	88.80	1.5	7,770	0.02%
2019/10/24	0	0.00	2	88.60	88.80	-2	7,690	-0.03%
2019/10/23	1	88.69	0.8	88.40	88.45	0.3	7,729	0.00%
2019/10/22	0	0.00	2	88.65	88.70	-2	7,742	-0.03%
2019/10/21	0	0.00	3	87.88	87.85	-3	7,787	-0.04%
2019/10/18	3	88.10	0	0.00	87.95	3	7,908	0.04%
2019/10/17	1	87.90	2	87.90	88.15	-1	8,024	-0.01%
2019/10/16	1	88.10	0.5	87.90	88.10	0.5	8,108	0.01%
2019/10/15	0	0.00	4	87.68	87.70	-4	8,218	-0.05%
2019/10/14	0	0.00	1.1	87.40	87.55	-1.1	8,237	-0.01%
2019/10/09	0	0.00	1	86.10	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	7	86.45	86.50	-7	8,169	-0.09%
2019/10/07	0	0.00	6.1	85.54	85.45	-6.1	8,139	-0.07%
2019/10/03	0	0.00	4	84.48	84.80	-4	8,150	-0.05%
2019/10/01	1	85.75	12	85.65	85.95	-11	8,066	-0.14%
2019/09/27	0	0.00	1	85.00	84.60	-1	8,011	-0.01%
2019/09/26	2	84.30	7	84.45	84.30	-5	8,006	-0.06%
2019/09/24	0	0.00	2.1	84.60	84.65	-2.1	8,170	-0.03%
2019/09/23	0	0.00	10	84.65	84.50	-10	8,155	-0.12%
2019/09/20	0	84.70	0	0.00	84.70	0	8,338	0.00%
2019/09/19	0.4	84.45	2	84.50	84.45	-1.7	8,300	-0.02%
2019/09/18	0	0.00	7	84.49	84.95	-7	8,303	-0.08%
2019/09/17	0	0.00	1	84.25	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	3	84.25	84.40	-3	8,469	-0.04%
2019/09/12	0	0.00	3	83.97	83.90	-3	8,480	-0.04%
2019/09/11	0	0.00	10	83.45	83.45	-10	8,689	-0.12%
2019/09/10	0	0.00	2	83.25	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	5.1	83.84	83.80	-5.1	8,675	-0.06%
2019/09/06	0	0.00	20	83.44	83.50	-20	8,517	-0.23%
2019/09/05	0	0.00	39	82.88	83.00	-39	8,329	-0.47%
2019/09/04	1	82.15	15	82.02	82.15	-14	8,060	-0.17%
2019/09/03	0	0.00	2	81.93	81.20	-2	8,057	-0.02%
2019/09/02	0	0.00	3	81.83	81.90	-3	8,101	-0.04%
2019/08/30	3	81.77	11	81.64	81.85	-8	8,117	-0.10%
2019/08/29	1	80.05	6	80.50	80.55	-5	7,912	-0.06%
2019/08/28	0	0.00	1	80.35	80.40	-1	7,978	-0.01%
2019/08/26	7	79.74	1	79.80	79.65	6	8,107	0.07%
2019/08/23	0	0.00	2	80.90	81.00	-2	8,030	-0.02%
2019/08/22	3	81.55	14	81.38	80.90	-11	8,137	-0.14%
2019/08/20	2	80.90	2	81.00	81.00	0	8,234	0.00%
2019/08/19	0	0.00	4.3	80.71	80.80	-4.3	8,265	-0.05%
2019/08/16	16	79.78	3	80.17	80.35	13	8,584	0.15%
2019/08/15	11	79.35	2	79.30	79.40	9	8,658	0.10%
2019/08/14	4	80.70	7	80.71	80.30	-3	8,722	-0.03%
2019/08/13	11	79.77	0	0.00	79.70	11	8,837	0.12%
2019/08/12	4	80.65	0	0.00	80.60	4	9,106	0.04%
2019/08/08	15	80.48	0	0.00	80.65	15	9,337	0.16%
2019/08/07	81	79.88	4	79.94	79.70	77	9,541	0.81%
2019/08/06	30	79.01	6.1	79.17	80.10	23.9	9,598	0.25%
2019/08/05	10	80.31	0	0.00	80.15	10	9,494	0.11%
2019/08/02	8	80.98	0	0.00	80.95	8	9,347	0.09%
2019/08/01	2	82.25	0	0.00	82.30	2	9,181	0.02%
2019/07/31	1	83.00	0	0.00	82.80	1	9,324	0.01%
2019/07/29	0	0.00	2	83.30	83.45	-2	9,595	-0.02%
2019/07/26	1	83.35	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	23	83.70	83.80	-23	10,100	-0.23%
2019/07/24	0.1	83.55	3	83.73	83.55	-2.9	10,072	-0.03%
2019/07/23	0	0.00	6	83.68	83.60	-6	10,068	-0.06%
2019/07/22	0	0.00	1	83.40	83.40	-1	10,034	-0.01%
2019/07/19	1	83.15	5.6	83.30	83.00	-4.6	9,953	-0.05%
2019/07/17	1	82.95	1	82.90	82.80	0	9,816	0.00%
2019/07/16	1	83.40	12	83.34	83.35	-11	9,688	-0.11%
2019/07/15	1	82.30	9	83.19	83.20	-8	9,805	-0.08%
2019/07/12	1	82.85	2	82.95	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	9	82.95	82.85	-9	10,329	-0.09%
2019/07/10	1	81.90	2	82.08	82.20	-1	10,286	-0.01%
2019/07/09	3	81.53	2	81.45	81.50	1	10,340	0.01%
2019/07/08	2	81.88	1	81.60	81.60	1	10,397	0.01%
2019/07/05	1	81.90	0	0.00	81.90	1	10,470	0.01%
2019/07/02	0	0.00	31	82.45	82.45	-31	10,772	-0.29%
2019/07/01	3	82.63	14	82.51	82.65	-11	10,800	-0.10%
2019/06/27	0	0.00	16	81.31	81.50	-16	10,782	-0.15%
2019/06/26	0	0.00	1	80.45	80.35	-1	10,621	-0.01%
2019/06/25	0	0.00	2	81.03	80.75	-2	10,580	-0.02%
2019/06/24	6	81.02	20	81.24	81.20	-14	10,490	-0.13%
2019/06/21	0	0.00	8	81.08	80.85	-8	10,258	-0.08%
2019/06/20	0	0.00	16	80.81	80.85	-16	10,120	-0.16%
2019/06/19	4	80.03	19.1	80.22	80.75	-15.1	10,042	-0.15%
2019/06/18	0	0.00	1	78.85	78.90	-1	9,868	-0.01%
2019/06/17	6	78.77	3	78.80	78.70	3	10,017	0.03%
2019/06/14	0	0.00	7	78.95	78.90	-7	10,058	-0.07%
2019/06/13	2	79.30	13	79.11	79.05	-11	10,209	-0.11%
2019/06/12	21	79.45	24	79.65	79.70	-3	10,302	-0.03%
2019/06/11	8	79.36	56	79.54	79.40	-48	10,234	-0.47%
2019/06/10	2	78.65	16	78.86	79.05	-14	10,226	-0.14%
2019/06/06	16	77.68	1	77.70	77.70	15	10,329	0.15%
2019/06/05	0	0.00	5	78.86	78.30	-5	10,282	-0.05%
2019/06/04	10	78.05	0	0.00	78.05	10	10,331	0.10%
2019/06/03	1	78.20	4	78.15	78.55	-3	10,515	-0.03%
2019/05/31	2	78.03	7	78.31	78.45	-5	10,741	-0.05%
2019/05/30	3	77.25	6	77.42	77.40	-3	10,771	-0.03%
2019/05/29	12	76.51	0	0.00	76.75	12	10,785	0.11%
2019/05/28	20	76.98	0	0.00	77.10	20	10,839	0.18%
2019/05/27	9	77.17	3	77.27	77.15	6	10,940	0.05%
2019/05/24	9	77.27	6	77.24	77.35	3	11,071	0.03%
2019/05/23	60	77.05	0.5	77.20	76.95	59.5	11,135	0.53%
2019/05/22	30	78.33	2	78.58	78.40	28	11,019	0.25%
2019/05/21	7	77.93	0	0.00	78.40	7	11,415	0.06%
2019/05/20	23	78.32	1.5	78.35	78.20	21.5	11,133	0.19%
2019/05/17	33	78.67	0	0.00	78.25	33	11,004	0.30%
2019/05/16	16	79.14	0	0.00	79.05	16	10,671	0.15%
2019/05/15	18	79.68	1	79.75	79.75	17	10,447	0.16%
2019/05/14	15	79.60	3	79.90	79.65	12	10,229	0.12%
2019/05/13	21	80.37	5	80.15	80.15	16	9,994	0.16%
2019/05/10	11	81.16	4	81.20	81.50	7	9,793	0.07%
2019/05/09	1.5	81.60	1	81.45	81.55	0.5	9,684	0.01%
2019/05/08	2	82.45	0	0.00	82.55	2	9,642	0.02%
2019/05/07	4	82.81	2	83.10	83.15	2	9,480	0.02%
2019/05/06	3	82.55	2	82.30	82.30	1	9,368	0.01%
2019/05/03	0	0.00	9	83.56	83.75	-9	9,302	-0.10%
2019/05/02	2	83.00	1	83.00	83.00	1	8,904	0.01%
2019/04/25	0	0.00	1	83.30	83.40	-1	9,254	-0.01%
2019/04/24	0	0.00	11	83.49	83.20	-11	9,451	-0.12%
2019/04/23	0	0.00	6	83.02	83.05	-6	9,597	-0.06%
2019/04/22	2	83.00	4	82.83	82.70	-2	9,585	-0.02%
2019/04/19	3	83.20	1	82.80	82.80	2	9,709	0.02%
2019/04/18	2	82.70	4	83.05	82.70	-2	9,548	-0.02%
2019/04/17	3	82.75	6	82.59	82.75	-3	9,394	-0.03%
2019/04/16	1	81.90	2	82.08	82.10	-1	9,192	-0.01%
2019/04/15	2	81.65	5.7	81.89	81.85	-3.7	9,306	-0.04%
2019/04/12	3	81.10	1	81.10	81.10	2	9,533	0.02%
2019/04/11	3	80.95	4	81.36	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	5	81.22	81.50	-5	9,634	-0.05%
2019/04/09	1	81.30	16	81.24	81.40	-15	9,531	-0.16%
2019/04/08	0	80.95	2	80.95	80.90	-2	9,436	-0.02%
2019/04/03	0	0.00	7	80.14	80.15	-7	9,452	-0.07%
2019/04/02	0	0.00	2	80.20	80.15	-2	9,539	-0.02%
2019/04/01	4	80.25	4	80.24	79.85	0	9,544	0.00%
2019/03/29	1	78.65	1	79.15	79.15	0	9,410	0.00%
2019/03/28	1	78.20	1	78.55	78.50	0	9,457	0.00%
2019/03/27	0	0.00	3	78.60	78.50	-3	9,559	-0.03%
2019/03/26	1	78.60	0	0.00	78.65	1	9,592	0.01%
2019/03/25	5	78.06	3	78.13	78.15	2	9,674	0.02%
2019/03/22	5.1	79.55	6	79.62	79.35	-0.9	9,652	-0.01%
2019/03/21	0	0.00	10	78.84	79.15	-10	9,683	-0.10%
2019/03/20	2	78.35	12	78.42	78.50	-10	9,598	-0.10%
2019/03/19	2	77.95	3	78.10	78.40	-1	9,545	-0.01%
2019/03/18	0	0.00	3	77.93	78.10	-3	9,490	-0.03%
2019/03/15	2	77.48	3	77.40	77.60	-1	9,503	-0.01%
2019/03/14	4	77.30	1	77.00	77.05	3	9,425	0.03%
2019/03/13	1.3	76.88	4	76.90	77.10	-2.7	9,677	-0.03%
2019/03/12	2	76.85	2	76.88	77.25	0	9,668	0.00%
2019/03/11	1	76.15	2	75.85	76.15	-1	9,506	-0.01%
2019/03/08	5	76.08	1	76.15	76.00	4	9,659	0.04%
2019/03/07	2	77.00	1	76.95	76.65	1	9,564	0.01%
2019/03/06	3	76.83	1	77.00	76.95	2	9,408	0.02%
2019/03/05	2	76.68	5	76.64	76.75	-3	9,208	-0.03%
2019/02/27	2	77.45	1	77.55	77.65	1	9,143	0.01%
2019/02/26	1	77.40	0	0.00	77.70	1	8,995	0.01%
2019/02/25	4	77.60	23	77.57	77.50	-19	8,829	-0.22%
2019/02/22	5	76.85	0	0.00	76.95	5	8,759	0.06%
2019/02/21	2	76.78	9	76.82	77.10	-7	8,738	-0.08%
2019/02/20	0	0.00	6	76.36	76.35	-6	8,545	-0.07%
2019/02/19	1	75.60	14	75.56	75.50	-13	8,121	-0.16%
2019/02/18	0	0.00	1	75.50	75.65	-1	8,168	-0.01%
2019/02/15	2	75.13	1	75.40	75.05	1	8,163	0.01%
2019/02/14	3	75.50	3	75.65	75.25	0	8,284	0.00%
2019/02/13	2	75.68	6	75.58	75.50	-4	8,325	-0.05%
2019/02/12	8	75.66	5	75.51	75.65	3	8,870	0.03%
2019/02/11	0	0.00	2	75.20	75.15	-2	8,939	-0.02%
2019/01/30	6	74.31	2	74.30	74.35	4	8,933	0.04%
2019/01/29	3.3	74.41	0	0.00	74.50	3.3	8,949	0.04%
2019/01/28	3	75.27	0	0.00	75.15	3	8,953	0.03%
2019/01/25	2	74.60	5	74.97	75.00	-3	9,001	-0.03%
2019/01/24	4	73.91	7	73.89	74.05	-3	8,992	-0.03%
2019/01/23	8	73.77	11	73.71	73.70	-3	9,099	-0.03%
2019/01/22	15	74.08	1	73.95	74.05	14	9,094	0.15%
2019/01/21	10	76.53	9	76.57	76.50	1	9,112	0.01%
2019/01/18	1	75.55	12	75.89	75.95	-11	9,237	-0.12%
2019/01/17	4	75.58	2	75.60	75.55	2	9,581	0.02%
2019/01/16	15	75.47	3	75.50	75.55	12	9,630	0.12%
2019/01/15	1	75.30	17	75.36	75.65	-16	9,789	-0.16%
2019/01/14	4	75.00	3	74.80	75.00	1	9,799	0.01%
2019/01/11	1	75.40	39	75.52	75.50	-38	9,912	-0.38%
2019/01/10	1	74.65	3	74.68	74.80	-2	9,872	-0.02%
2019/01/09	5	74.58	11	74.90	75.00	-6	10,164	-0.06%
2019/01/08	12	73.74	1	73.70	73.65	11	10,251	0.11%
2019/01/07	1	73.55	10	73.76	73.95	-9	10,889	-0.08%
2019/01/04	29	72.33	2	72.30	72.20	27	11,031	0.24%
2019/01/03	26	73.73	0.5	73.60	73.35	25.5	11,818	0.22%
2019/01/02	9	74.54	1.5	74.22	74.05	7.5	11,938	0.06%
2018/12/28	1	75.00	6	75.28	75.50	-5	12,571	-0.04%
2018/12/27	1	74.80	11	74.92	75.05	-10	12,940	-0.08%
2018/12/26	10	73.79	5	74.00	73.55	5	12,942	0.04%
2018/12/25	22	73.58	9	73.63	73.75	13	12,867	0.10%
2018/12/24	3	74.60	1	74.75	74.70	2	12,756	0.02%
2018/12/22	3	74.77	3	74.78	74.85	0	12,755	0.00%
2018/12/21	5	74.83	3	75.10	75.20	2	12,926	0.02%
2018/12/20	6	75.25	33	75.28	75.05	-27	13,248	-0.20%
2018/12/19	0	0.00	6	75.73	75.90	-6	13,222	-0.05%
2018/12/18	4	75.34	0	0.00	75.30	4	13,273	0.03%
2018/12/17	0	0.00	12	75.88	75.95	-12	13,268	-0.09%
2018/12/14	5	75.21	4	75.25	75.35	1	13,243	0.01%
2018/12/13	3	76.20	2	76.25	76.30	1	13,211	0.01%
2018/12/12	13	75.47	7	75.97	76.20	6	13,210	0.05%
2018/12/11	10	74.68	2	74.88	75.05	8	13,215	0.06%
2018/12/10	16.6	74.58	7	74.73	74.45	9.6	13,270	0.07%
2018/12/07	11	75.41	1	75.60	75.45	10	13,404	0.07%
2018/12/06	35	75.26	16	75.11	75.10	19	13,600	0.14%
2018/12/05	20	76.90	2	76.98	76.65	18	13,587	0.13%
2018/12/04	2	78.38	2	78.40	78.25	0	13,516	0.00%
2018/12/03	6	78.72	9	78.42	78.80	-3	13,489	-0.02%
2018/11/30	5	77.08	4	77.23	76.75	1	13,291	0.01%
2018/11/29	1	77.60	2	77.65	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	9	76.74	76.90	-9	13,153	-0.07%
2018/11/27	2	75.50	2	76.05	76.05	0	13,089	0.00%
2018/11/26	0	0.00	1	76.50	76.15	-1	13,032	-0.01%
2018/11/23	4	75.30	41	75.23	75.35	-37	13,091	-0.28%
2018/11/22	3	75.80	1	75.95	75.60	2	13,247	0.02%
2018/11/21	6	75.14	5	75.97	76.00	1	13,286	0.01%
2018/11/20	12	76.15	3	75.98	76.00	9	13,118	0.07%
2018/11/19	9	76.70	0	0.00	76.70	9	13,017	0.07%
2018/11/16	9	77.16	2	77.15	76.95	7	12,964	0.05%
2018/11/15	3	77.05	3	77.48	77.60	0	12,876	0.00%
2018/11/14	1	77.40	10	77.24	77.35	-9	12,865	-0.07%
2018/11/13	12	76.13	2	77.00	77.10	10	12,813	0.08%
2018/11/12	2	78.10	2	78.08	78.00	0	12,712	0.00%
2018/11/09	9	77.97	0	0.00	77.80	9	12,685	0.07%
2018/11/08	0	0.00	4	78.68	78.85	-4	12,143	-0.03%
2018/11/07	1	78.25	1	78.25	78.40	0	12,009	0.00%
2018/11/06	11	78.00	5	78.08	78.00	6	12,027	0.05%
2018/11/05	4	77.88	16	77.97	78.25	-12	11,945	-0.10%
2018/11/02	3	78.20	3	78.60	78.65	0	11,895	0.00%
2018/11/01	4	78.04	8	78.27	78.40	-4	11,851	-0.03%
2018/10/31	5	77.11	4	77.26	77.55	1	11,758	0.01%
2018/10/30	7	75.95	2	75.85	75.95	5	11,634	0.04%
2018/10/29	1	75.70	0	0.00	75.75	1	11,553	0.01%
2018/10/26	7	75.62	3	76.05	75.40	4	11,468	0.03%
2018/10/25	7	75.48	12	75.75	75.50	-5	11,239	-0.04%
2018/10/24	22	77.65	2	77.70	77.40	20	10,803	0.19%
2018/10/23	12	78.18	0	0.00	77.75	12	10,641	0.11%
2018/10/22	8	78.56	11	79.07	79.20	-3	10,326	-0.03%
2018/10/19	7	78.39	2	78.73	79.30	5	10,260	0.05%
2018/10/18	8	79.24	6	79.39	79.15	2	10,165	0.02%
2018/10/17	20	80.09	10	80.21	79.40	10	10,117	0.10%
2018/10/16	8	79.02	3	79.35	79.30	5	9,921	0.05%
2018/10/15	23	78.87	2.5	78.94	79.20	20.5	9,950	0.21%
2018/10/12	13	78.51	21	79.26	80.05	-8	9,350	-0.09%
2018/10/11	80	78.69	22.6	77.58	77.40	57.4	9,184	0.62%
2018/10/09	18	83.21	2	83.05	83.25	16	8,092	0.20%
2018/10/08	38.5	83.04	2	83.15	83.00	36.5	7,840	0.47%
2018/10/05	35	84.04	0	0.00	83.45	35	7,292	0.48%
2018/10/04	11	85.08	0	0.00	84.90	11	6,962	0.16%
2018/10/03	0	0.00	1	86.20	85.95	-1	6,865	-0.01%
2018/10/02	3	86.80	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	87.35	3	87.33	87.35	-3	6,934	-0.04%
2018/09/28	1	87.60	8.2	87.34	86.90	-7.2	6,925	-0.10%
2018/09/27	0	0.00	13	87.20	87.35	-13	6,757	-0.19%
2018/09/26	1	86.80	2	86.78	86.90	-1	6,323	-0.02%
2018/09/25	2	87.00	1	87.00	87.10	1	6,273	0.02%
2018/09/21	3	86.48	6	86.42	86.85	-3	6,218	-0.05%
2018/09/20	8	86.01	1	86.05	85.90	7	6,205	0.11%
2018/09/19	0	0.00	2	85.83	86.15	-2	6,337	-0.03%
2018/09/18	1	85.60	0.1	85.50	85.40	0.9	6,361	0.01%
2018/09/17	2	86.45	0	0.00	85.85	2	6,533	0.03%
2018/09/13	19	85.35	2	85.70	84.95	17	6,481	0.26%
2018/09/12	34	85.57	2	85.68	85.55	32	6,167	0.52%
2018/09/11	18	85.62	0	0.00	85.65	18	5,989	0.30%
2018/09/10	0	0.00	2	86.28	86.00	-2	5,747	-0.03%
2018/09/07	1	86.15	11	86.40	86.40	-10	5,723	-0.17%
2018/09/06	1	86.90	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	11	87.00	87.00	-11	5,786	-0.19%
2018/09/04	1	86.70	1	86.90	87.00	0	5,782	0.00%
2018/09/03	2	86.50	16	86.77	86.45	-14	5,798	-0.24%
2018/08/31	2.1	86.78	0	0.00	86.95	2.1	5,795	0.04%
2018/08/30	11	87.55	3	88.13	87.55	8	5,836	0.14%
2018/08/29	0	0.00	12	86.96	87.25	-12	5,778	-0.21%
2018/08/28	0	0.00	5	86.15	86.25	-5	5,600	-0.09%
2018/08/27	1	85.45	2	85.35	85.55	-1	5,580	-0.02%
2018/08/24	3.1	84.84	0	0.00	84.80	3.1	5,528	0.06%
2018/08/23	0	0.00	1	84.80	85.05	-1	5,512	-0.02%
2018/08/22	2	84.60	1	84.70	84.65	1	5,551	0.02%
2018/08/21	10	84.23	2.1	84.47	84.55	7.9	5,515	0.14%
2018/08/20	2	83.90	2	83.83	83.95	0	5,480	0.00%
2018/08/17	4	83.88	2	83.93	83.65	2	5,479	0.04%
2018/08/15	3	84.00	0	0.00	83.75	3	5,381	0.06%
2018/08/14	0	0.00	2	84.43	84.55	-2	5,340	-0.04%
2018/08/13	8	84.55	0	0.00	83.95	8	5,368	0.15%
2018/08/10	2	85.78	1	85.95	85.70	1	5,285	0.02%
2018/08/09	0	0.00	1	86.15	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	4	86.18	86.15	-4	5,408	-0.07%
2018/08/07	0	0.00	1	85.80	85.50	-1	5,460	-0.02%
2018/08/06	1	85.55	0	0.00	85.70	1	5,727	0.02%
2018/08/03	0	0.00	9	85.57	85.55	-9	5,980	-0.15%
2018/08/02	12	85.98	2	85.35	84.85	10	6,060	0.17%
2018/08/01	0	0.00	5	85.93	86.15	-5	6,036	-0.08%
2018/07/31	4	85.29	6	85.47	85.55	-2	6,058	-0.03%
2018/07/30	0	85.45	9	85.52	85.55	-9	6,077	-0.15%
2018/07/27	0	0.00	10	85.59	85.70	-10	6,081	-0.16%
2018/07/26	0	0.00	5	85.06	85.00	-5	6,129	-0.08%
2018/07/25	0	0.00	8	84.65	84.75	-8	6,080	-0.13%
2018/07/24	2	84.38	13	84.62	84.70	-11	6,082	-0.18%
2018/07/23	2	84.50	2	84.40	84.55	0	6,204	0.00%
2018/07/20	0	0.00	7	84.61	84.65	-7	6,337	-0.11%
2018/07/19	1	83.75	7	83.54	83.30	-6	6,304	-0.10%
2018/07/18	0	0.00	2	83.30	83.05	-2	6,365	-0.03%
2018/07/17	2	82.60	30	82.55	82.55	-28	6,322	-0.44%
2018/07/16	0	0.00	3	83.20	83.00	-3	6,422	-0.05%
2018/07/13	0	0.00	18	83.08	83.35	-18	6,407	-0.28%
2018/07/12	1	81.60	7	82.34	82.65	-6	6,241	-0.10%
2018/07/11	3	81.77	0	0.00	81.70	3	6,198	0.05%
2018/07/10	2	82.48	4	82.59	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	8	82.26	82.25	-8	6,131	-0.13%
2018/07/04	1	81.15	1.1	81.59	81.40	-0.1	6,006	0.00%
2018/07/03	3	80.87	0	0.00	81.15	3	6,033	0.05%
2018/07/02	2	81.40	7	81.44	81.05	-5	6,052	-0.08%
2018/06/29	33	80.90	5	81.11	81.45	28	6,045	0.46%
2018/06/28	5	80.11	0	0.00	80.05	5	5,950	0.08%
2018/06/27	3	80.62	0	0.00	80.40	3	5,831	0.05%
2018/06/26	20	80.38	1	80.70	80.70	19	5,761	0.33%
2018/06/25	7	80.88	0	0.00	80.90	7	5,556	0.13%
2018/06/22	5	80.35	0	0.00	81.15	5	5,478	0.09%
2018/06/21	4	81.30	0	0.00	81.25	4	5,442	0.07%
2018/06/20	2	80.55	3	80.98	81.50	-1	5,540	-0.02%
2018/06/19	13	80.77	0	0.00	80.60	13	5,466	0.24%
2018/06/15	2	81.28	4	81.70	81.95	-2	5,464	-0.04%
2018/06/14	6	82.33	0	0.00	81.75	6	5,448	0.11%
2018/06/13	0	0.00	3	82.83	83.00	-3	5,422	-0.06%
2018/06/12	1	82.25	1	82.50	82.50	0	5,436	0.00%
2018/06/11	0	0.00	4	82.64	82.65	-4	5,457	-0.07%
2018/06/08	2	83.13	0	0.00	82.55	2	5,459	0.04%
2018/06/07	2	83.35	0	0.00	83.45	2	5,565	0.04%
2018/06/06	0	0.00	6	83.03	83.30	-6	5,598	-0.11%
2018/06/05	1.2	82.51	0	0.00	82.50	1.2	5,538	0.02%
2018/06/04	0	0.00	6	82.40	82.60	-6	5,547	-0.11%
2018/06/01	2	81.03	5	81.32	81.35	-3	5,472	-0.05%
2018/05/31	2	80.63	3	80.65	80.75	-1	5,533	-0.02%
2018/05/30	33	80.38	1	80.50	80.40	32	5,568	0.57%
2018/05/29	3	81.83	0	0.00	81.85	3	5,569	0.05%
2018/05/28	1	82.15	9	82.16	82.20	-8	5,618	-0.14%
2018/05/25	0	0.00	4.9	81.87	81.85	-4.9	5,697	-0.09%
2018/05/24	0	0.00	1	81.55	81.55	-1	5,699	-0.02%
2018/05/23	1	81.75	1	82.00	81.35	0	5,743	0.00%
2018/05/22	2	81.90	2	82.13	81.75	0	5,770	0.00%
2018/05/21	0	0.00	10	81.97	82.05	-10	5,933	-0.17%
2018/05/18	7	81.03	0	0.00	80.95	7	6,008	0.12%
2018/05/17	6	81.45	0	0.00	81.20	6	6,238	0.10%
2018/05/16	1	81.40	5	81.66	81.75	-4	6,281	-0.06%
2018/05/15	1	82.35	6	81.84	81.65	-5	6,311	-0.08%
2018/05/14	3	82.17	12	82.26	82.50	-9	6,727	-0.13%
2018/05/11	1	81.30	28	81.51	81.60	-27	6,558	-0.41%
2018/05/10	1	80.55	6	80.66	80.65	-5	6,315	-0.08%
2018/05/09	0	0.00	7	80.32	80.45	-7	6,264	-0.11%
2018/05/08	1	79.90	3	79.98	80.00	-2	6,278	-0.03%
2018/05/07	1	78.85	1	79.30	79.50	0	6,271	0.00%
2018/05/04	2	78.55	0	0.00	78.95	2	6,314	0.03%
2018/05/03	9	78.59	0	0.00	78.55	9	6,384	0.14%
2018/05/02	13	79.80	0	0.00	79.40	13	6,320	0.21%
2018/04/30	10	79.31	10	79.85	80.00	0	6,313	0.00%
2018/04/27	19	79.04	0	0.00	79.20	19	6,300	0.30%
2018/04/26	15	79.08	17	79.03	79.05	-2	6,167	-0.03%
2018/04/25	36	79.08	1	79.25	79.30	35	5,981	0.59%
2018/04/24	6	79.43	0	0.00	79.55	6	5,821	0.10%
2018/04/23	11	79.99	3	80.10	79.95	8	5,635	0.14%
2018/04/20	13	80.78	1	81.00	80.75	12	5,524	0.22%
2018/04/19	1	82.50	10	82.55	82.65	-9	5,421	-0.17%
2018/04/18	2	81.58	1	82.00	81.60	1	5,395	0.02%
2018/04/17	4	81.40	0	0.00	81.40	4	5,375	0.07%
2018/04/16	1	82.30	0	0.00	82.30	1	5,399	0.02%
2018/04/12	2	82.60	0	0.00	82.50	2	5,467	0.04%
2018/04/11	0	0.00	1	82.90	82.85	-1	5,534	-0.02%
2018/04/10	1	82.10	2	82.45	82.50	-1	5,584	-0.02%
2018/04/09	1	81.95	3	82.22	82.20	-2	5,639	-0.04%
2018/04/03	2	81.28	0	0.00	81.50	2	5,642	0.04%
2018/04/02	3	82.42	0	0.00	82.25	3	5,617	0.05%
2018/03/31	2	82.90	0	0.00	82.95	2	5,607	0.04%
2018/03/30	1	82.70	2	82.88	82.85	-1	5,652	-0.02%
2018/03/28	2	82.74	1	82.20	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	83.00	83.40	-1	5,518	-0.02%
2018/03/26	3	81.83	1	82.10	82.20	2	5,484	0.04%
2018/03/23	7	81.89	3	82.03	82.10	4	5,489	0.07%
2018/03/22	0	0.00	8	84.43	83.55	-8	5,423	-0.15%
2018/03/20	5	83.50	1	83.60	83.80	4	5,416	0.07%
2018/03/15	2	84.03	0	0.00	84.25	2	5,373	0.04%
2018/03/14	1	84.30	1	84.25	84.30	0	5,360	0.00%
2018/03/13	0	0.00	1	84.80	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	3	83.97	84.15	-3	5,367	-0.06%
2018/03/09	0	0.00	3	82.85	82.85	-3	5,442	-0.06%
2018/03/08	1	82.15	14	82.69	82.75	-13	5,427	-0.24%
2018/03/07	1	82.15	3	82.13	81.80	-2	5,398	-0.04%
2018/03/06	1	81.80	0	0.00	82.15	1	5,449	0.02%
2018/03/02	4	80.65	0	0.00	81.15	4	5,452	0.07%
2018/03/01	2	81.38	0	0.00	81.75	2	5,382	0.04%
2018/02/27	0	0.00	4	82.83	82.35	-4	5,345	-0.07%
2018/02/26	1	82.75	14	82.51	82.40	-13	5,235	-0.25%
2018/02/23	1	82.00	6	81.89	82.00	-5	5,206	-0.10%
2018/02/22	3	81.22	0	0.00	81.00	3	5,225	0.06%
2018/02/21	0	0.00	4	81.49	81.50	-4	5,238	-0.08%
2018/02/12	5	79.65	2	79.65	79.70	3	5,082	0.06%
2018/02/09	13	78.31	1	79.00	79.05	12	5,062	0.24%
2018/02/08	4	80.73	0	0.00	80.60	4	4,828	0.08%
2018/02/07	12	81.03	5	81.02	80.65	7	4,854	0.14%
2018/02/06	26.2	79.92	0	0.00	79.65	26.2	4,702	0.56%
2018/02/05	8	83.28	0	0.00	83.60	8	4,182	0.19%
2018/02/02	6	84.77	1	84.80	84.90	5	4,080	0.12%
2018/02/01	4	85.26	0	0.00	85.25	4	4,049	0.10%
2018/01/31	0	0.00	3	84.70	84.65	-3	4,014	-0.07%
2018/01/30	1	85.20	20	85.10	84.55	-19	3,980	-0.48%
2018/01/29	15	85.44	1	85.55	85.55	14	3,924	0.36%
2018/01/26	28	87.40	0	0.00	87.50	28	3,841	0.73%
2018/01/25	1	87.15	2	87.93	87.45	-1	3,739	-0.03%
2018/01/24	1	87.35	20	87.50	87.20	-19	3,678	-0.52%
2018/01/23	1	88.15	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.85	87.95	-1	3,588	-0.03%
2018/01/18	0	0.00	2	85.90	86.30	-2	3,516	-0.06%
2018/01/17	0	0.00	1	85.15	85.15	-1	3,441	-0.03%
2018/01/16	1	84.60	1	84.80	85.00	0	3,364	0.00%
2018/01/15	0	0.00	2	84.65	84.65	-2	3,328	-0.06%
2018/01/12	2	83.90	14	84.13	84.10	-12	3,310	-0.36%
2018/01/11	2	83.55	1	83.35	83.40	1	3,303	0.03%
2018/01/10	0	0.00	1	84.15	83.75	-1	3,334	-0.03%
2018/01/09	2	84.15	6	84.05	84.15	-4	3,292	-0.12%
2018/01/08	2	83.73	2	83.90	84.10	0	3,298	0.00%
2018/01/05	0	0.00	7	83.68	83.75	-7	3,272	-0.21%
2018/01/04	2	83.33	2	83.45	83.50	0	3,291	0.00%
2018/01/03	0	0.00	3	83.33	83.35	-3	3,464	-0.09%
2018/01/02	0	0.00	4	82.39	82.60	-4	3,412	-0.12%