元大台灣50 (0050)-永豐金-南京券商分點個股進出

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
163.30
漲跌
▲1.65
漲幅
+1.02%
成交量
9,094張
產業
上市
3683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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/13	0.3	163.46	4.6	163.67	163.30	-4.4	10,911	-0.04%
2024/05/10	0.1	160.85	3.7	161.10	161.65	-3.6	10,908	-0.03%
2024/05/09	0.2	160.97	0.9	160.87	160.50	-0.7	10,887	-0.01%
2024/05/08	0.2	160.61	0.3	160.63	160.70	-0.1	10,915	0.00%
2024/05/07	0	159.84	2	160.18	160.10	-2	10,975	-0.02%
2024/05/06	0.2	159.50	1.9	159.74	159.20	-1.7	11,315	-0.02%
2024/05/03	0.2	157.53	0	0.00	156.95	0.2	11,435	0.00%
2024/05/02	0.3	156.28	0	0.00	156.15	0.3	11,775	0.00%
2024/04/30	0.2	159.00	8	158.91	158.25	-7.8	11,907	-0.07%
2024/04/29	0.4	158.16	6.8	158.18	158.80	-6.4	11,948	-0.05%
2024/04/26	0.1	156.01	0.9	156.11	156.00	-0.8	12,035	-0.01%
2024/04/25	1.6	154.00	0	0.00	153.50	1.6	12,372	0.01%
2024/04/24	0	155.64	0.1	156.35	156.35	0	12,412	0.00%
2024/04/23	0	152.01	6.2	151.46	151.90	-6.2	12,890	-0.05%
2024/04/22	1.5	151.07	24	150.55	150.45	-22.5	13,165	-0.17%
2024/04/19	23.2	151.90	10	151.56	150.90	13.2	13,214	0.10%
2024/04/18	2.1	156.22	0.5	158.05	158.95	1.6	12,816	0.01%
2024/04/17	6.1	156.69	1.1	157.04	157.40	5	12,800	0.04%
2024/04/16	27.7	156.74	3.8	156.38	155.65	23.8	12,784	0.19%
2024/04/15	2.7	159.99	0.3	159.90	160.00	2.4	12,601	0.02%
2024/04/12	0.4	162.19	0	0.00	162.10	0.4	12,626	0.00%
2024/04/11	1.3	161.89	0.2	162.40	162.50	1.1	12,596	0.01%
2024/04/10	0.2	162.91	0.1	163.25	163.00	0.1	12,600	0.00%
2024/04/09	1.1	161.40	1.5	162.84	163.25	-0.4	12,737	0.00%
2024/04/08	0	159.24	0.1	158.80	159.45	0	12,701	0.00%
2024/04/03	2.4	158.29	2	158.30	158.55	0.4	12,825	0.00%
2024/04/02	0.2	159.26	7.9	159.15	159.65	-7.7	12,995	-0.06%
2024/04/01	1.4	157.79	0	0.00	157.40	1.4	13,372	0.01%
2024/03/29	0.1	157.69	1.4	158.11	157.90	-1.4	13,564	-0.01%
2024/03/28	1.2	156.43	0	0.00	156.90	1.2	13,567	0.01%
2024/03/27	1	157.00	0	157.50	157.65	1	13,618	0.01%
2024/03/26	0.1	158.12	1.1	157.23	157.60	-1	13,634	-0.01%
2024/03/25	0	157.70	1	157.15	157.50	-1	13,636	-0.01%
2024/03/22	0.2	156.87	0.2	157.75	157.20	0	13,586	0.00%
2024/03/21	0.2	156.15	6.1	156.85	157.40	-6	13,584	-0.04%
2024/03/20	0.1	153.38	1.3	154.49	153.20	-1.2	13,558	-0.01%
2024/03/19	1.2	153.40	0	154.05	154.05	1.2	13,924	0.01%
2024/03/18	0	153.40	2.5	153.65	154.40	-2.5	13,830	-0.02%
2024/03/15	0.7	153.89	1	153.90	153.00	-0.3	13,623	0.00%
2024/03/14	0.3	155.56	3	155.12	155.10	-2.7	13,532	-0.02%
2024/03/13	0.1	155.55	4.4	155.44	155.25	-4.3	13,611	-0.03%
2024/03/12	1.2	153.46	2.4	153.40	154.50	-1.1	13,443	-0.01%
2024/03/11	0.2	152.80	18.1	153.15	152.90	-17.9	13,318	-0.13%
2024/03/08	7.1	155.75	11.2	154.90	154.45	-4	13,181	-0.03%
2024/03/07	2.8	152.02	22	151.92	152.30	-19.1	12,772	-0.15%
2024/03/06	0	147.10	5.5	147.69	148.85	-5.5	12,366	-0.04%
2024/03/05	0.4	148.09	6.1	148.07	148.15	-5.7	12,273	-0.05%
2024/03/04	0.3	146.05	13.8	146.61	146.95	-13.5	12,111	-0.11%
2024/03/01	6.2	143.07	0.6	143.60	142.80	5.6	11,865	0.05%
2024/02/29	4.4	143.01	2	143.18	143.30	2.4	11,877	0.02%
2024/02/27	1.2	142.97	1.1	143.40	143.35	0.1	11,985	0.00%
2024/02/26	3.1	143.58	5.5	143.66	143.95	-2.4	11,990	-0.02%
2024/02/23	0.5	143.67	6.7	143.69	143.75	-6.2	11,929	-0.05%
2024/02/21	0.2	141.29	5.2	141.23	141.20	-4.9	12,022	-0.04%
2024/02/20	0	141.46	0.9	141.75	141.65	-0.9	12,301	-0.01%
2024/02/19	0.8	140.96	0	0.00	141.10	0.8	12,385	0.01%
2024/02/16	7.1	141.35	3.7	141.82	141.30	3.4	12,615	0.03%
2024/02/15	1.4	141.62	15.8	142.04	142.35	-14.4	12,656	-0.11%
2024/02/05	1	135.99	17.1	135.83	135.95	-16.1	12,384	-0.13%
2024/02/02	0.1	135.04	1.2	135.09	135.10	-1.1	12,168	-0.01%
2024/02/01	1	133.90	6.4	134.38	134.35	-5.4	12,124	-0.04%
2024/01/31	1.4	134.46	0	0.00	134.35	1.4	12,169	0.01%
2024/01/30	0.1	136.21	2.4	136.49	136.15	-2.3	12,165	-0.02%
2024/01/29	0.4	136.31	12.6	136.39	136.50	-12.1	12,271	-0.10%
2024/01/26	3	135.52	9.9	135.71	135.65	-6.9	11,972	-0.06%
2024/01/25	0.5	135.19	6.1	135.47	135.65	-5.6	11,872	-0.05%
2024/01/24	0	134.00	3.1	134.17	134.00	-3.1	11,511	-0.03%
2024/01/23	0	133.78	7.2	134.00	134.05	-7.2	11,454	-0.06%
2024/01/22	0.5	133.98	8.6	133.93	133.80	-8.1	11,491	-0.07%
2024/01/19	1.6	132.48	20.6	132.56	132.90	-19.1	11,344	-0.17%
2024/01/18	6	128.16	0	0.00	128.30	6	11,276	0.05%
2024/01/17	14.3	127.80	0	0.00	127.45	14.3	11,225	0.13%
2024/01/16	8.8	131.57	0	0.00	131.65	8.8	10,739	0.08%
2024/01/15	3.3	133.03	0.3	133.21	133.00	3	10,507	0.03%
2024/01/12	1	132.90	0	0.00	132.65	1	10,378	0.01%
2024/01/11	3	132.72	1.2	133.09	132.85	1.9	10,400	0.02%
2024/01/10	1.1	132.46	3.6	132.45	132.30	-2.5	10,466	-0.02%
2024/01/09	2	133.15	11.1	133.55	133.00	-9.1	10,467	-0.09%
2024/01/08	0.1	133.35	1.5	133.00	132.75	-1.4	10,501	-0.01%
2024/01/05	2.6	132.37	1.2	132.29	132.15	1.4	10,451	0.01%
2024/01/04	14.1	132.56	1	132.45	132.50	13.1	10,623	0.12%
2024/01/03	5.4	132.68	1	132.69	132.55	4.4	10,771	0.04%
2024/01/02	1	135.84	13	135.16	134.90	-12	10,627	-0.11%
2023/12/29	0.1	135.65	10.8	135.62	135.45	-10.7	10,597	-0.10%
2023/12/28	7.6	135.72	5.5	135.78	135.75	2.1	10,564	0.02%
2023/12/27	1.4	135.26	14.1	135.41	135.75	-12.7	10,401	-0.12%
2023/12/26	4.8	134.10	3.5	134.23	134.25	1.3	10,010	0.01%
2023/12/25	1.1	133.59	2.5	133.50	133.50	-1.4	9,822	-0.01%
2023/12/22	2	132.80	1	132.85	132.95	1	9,796	0.01%
2023/12/21	6.3	132.24	2	132.60	132.60	4.3	9,860	0.04%
2023/12/20	0.1	133.60	1.2	133.70	133.75	-1	9,837	-0.01%
2023/12/19	0.2	133.22	1	133.05	133.40	-0.8	9,885	-0.01%
2023/12/18	0	133.30	1.9	133.51	133.90	-1.9	10,144	-0.02%
2023/12/15	8.6	133.85	4.7	133.97	133.70	3.9	10,132	0.04%
2023/12/14	0.6	133.03	7.5	132.89	133.15	-6.9	9,893	-0.07%
2023/12/13	0	131.57	11.1	131.59	131.55	-11.1	9,477	-0.12%
2023/12/12	0	0.00	11.4	131.51	131.50	-11.4	9,524	-0.12%
2023/12/11	0	130.92	1.2	131.04	131.20	-1.2	9,552	-0.01%
2023/12/08	0.1	131.31	2	131.28	131.05	-1.9	9,554	-0.02%
2023/12/07	1.3	130.52	0	0.00	130.00	1.3	9,380	0.01%
2023/12/06	2.2	130.84	7.2	130.89	130.80	-4.9	9,471	-0.05%
2023/12/05	3.6	130.10	2.1	130.13	130.35	1.5	9,445	0.02%
2023/12/04	1.3	131.34	2.1	131.49	131.30	-0.9	9,459	-0.01%
2023/12/01	0	131.31	34.5	131.76	131.80	-34.5	9,507	-0.36%
2023/11/30	41.4	131.34	1	131.25	131.35	40.4	9,479	0.43%
2023/11/29	0.1	131.77	0	131.20	131.15	0.1	9,354	0.00%
2023/11/28	0	130.97	0.3	131.52	131.25	-0.2	9,295	0.00%
2023/11/27	10.1	130.74	1.9	130.38	130.35	8.2	9,208	0.09%
2023/11/24	0.1	131.22	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	0	131.48	1	131.60	131.35	-1	9,002	-0.01%
2023/11/21	2.5	132.49	10	132.43	132.55	-7.5	9,018	-0.08%
2023/11/20	0	0.00	0.2	130.76	130.95	-0.2	8,657	0.00%
2023/11/17	0.7	131.30	5.3	131.22	131.00	-4.6	8,625	-0.05%
2023/11/16	0	0.00	5.7	130.59	130.60	-5.7	8,234	-0.07%
2023/11/15	0.8	130.54	10.1	130.64	130.55	-9.2	8,096	-0.11%
2023/11/14	0.1	129.28	18.3	129.29	129.00	-18.2	7,843	-0.23%
2023/11/13	0.7	128.75	18.6	128.89	128.70	-17.9	7,669	-0.23%
2023/11/10	0.2	126.63	12	126.48	126.75	-11.8	7,548	-0.16%
2023/11/09	0	127.20	0.1	127.00	127.25	-0.1	7,601	0.00%
2023/11/08	2.1	126.51	10.5	127.30	127.20	-8.4	7,872	-0.11%
2023/11/07	2	126.50	2.1	126.54	126.50	-0.1	7,816	0.00%
2023/11/06	1	126.55	17.8	126.78	126.55	-16.8	7,888	-0.21%
2023/11/03	0.1	125.11	7.1	125.20	125.45	-7	7,684	-0.09%
2023/11/02	0	124.15	12.4	123.78	124.50	-12.4	7,713	-0.16%
2023/11/01	1.3	121.76	1	122.00	121.75	0.3	7,626	0.00%
2023/10/31	4.6	121.36	0	0.00	121.15	4.6	7,666	0.06%
2023/10/30	3.1	122.38	0.2	122.40	122.00	2.9	7,686	0.04%
2023/10/27	1.2	122.34	1.1	122.54	122.30	0.1	7,608	0.00%
2023/10/26	29.4	121.81	3	122.03	121.75	26.4	7,661	0.35%
2023/10/25	1.1	124.26	2	124.58	124.20	-0.9	7,340	-0.01%
2023/10/24	3.3	123.02	2	122.70	123.95	1.3	7,340	0.02%
2023/10/23	11.1	123.81	1	124.15	123.85	10.1	7,293	0.14%
2023/10/20	0.1	124.53	1	125.15	125.40	-0.9	7,276	-0.01%
2023/10/19	0.1	124.85	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	1	125.30	0	0.00	124.80	1	7,447	0.01%
2023/10/17	0.2	126.54	1.3	126.77	126.55	-1.1	7,349	-0.01%
2023/10/16	1.5	125.91	1	126.15	126.25	0.5	7,474	0.01%
2023/10/13	1.8	126.87	3	127.02	126.95	-1.2	7,526	-0.02%
2023/10/12	2.2	127.26	3.5	127.04	127.30	-1.3	7,674	-0.02%
2023/10/11	1	126.00	13.1	126.12	126.25	-12.1	7,681	-0.16%
2023/10/06	0.1	124.12	1.2	124.09	124.10	-1.1	7,718	-0.01%
2023/10/05	1	123.60	3.1	122.97	123.65	-2.1	7,694	-0.03%
2023/10/04	12.2	121.91	0	0.00	121.90	12.2	7,701	0.16%
2023/10/03	1.1	123.58	0	0.00	123.50	1.1	7,645	0.01%
2023/10/02	1	124.44	3	124.00	124.25	-2	7,694	-0.03%
2023/09/28	3.1	122.57	0	0.00	122.65	3.1	7,859	0.04%
2023/09/27	8	122.07	0	0.00	122.15	8	7,849	0.10%
2023/09/26	17.3	122.25	10	122.60	122.10	7.3	7,835	0.09%
2023/09/25	1.3	123.53	1	123.64	123.55	0.3	7,778	0.00%
2023/09/22	1.2	122.76	0	0.00	122.65	1.2	7,829	0.01%
2023/09/21	15.9	122.95	1	122.75	122.75	14.9	7,765	0.19%
2023/09/20	2.1	124.80	1	124.95	124.75	1.1	7,507	0.01%
2023/09/19	2.2	125.48	0	0.00	125.45	2.2	7,518	0.03%
2023/09/18	0.1	125.97	6	125.90	126.00	-5.9	7,574	-0.08%
2023/09/15	0.3	126.95	8.7	127.24	127.35	-8.4	7,899	-0.11%
2023/09/14	3	126.77	16.2	126.81	126.95	-13.2	7,912	-0.17%
2023/09/13	0.6	125.05	22	125.27	125.20	-21.4	7,892	-0.27%
2023/09/12	0.2	124.52	0	0.00	125.05	0.2	7,959	0.00%
2023/09/11	12.9	123.61	0	0.00	123.80	12.9	8,099	0.16%
2023/09/08	13.3	124.31	1	124.25	124.30	12.3	8,073	0.15%
2023/09/07	6.7	124.93	0.1	125.30	124.85	6.7	8,371	0.08%
2023/09/06	0	126.24	0.3	126.20	126.00	-0.3	8,506	0.00%
2023/09/05	0	126.35	0	0.00	126.45	0	8,477	0.00%
2023/09/04	1.1	125.79	1.3	126.56	126.75	-0.2	8,502	0.00%
2023/09/01	0.1	126.03	0	0.00	125.90	0.1	8,646	0.00%
2023/08/31	17.1	125.84	0	0.00	125.70	17.1	8,705	0.20%
2023/08/30	10	126.49	56	126.78	126.60	-46	8,738	-0.53%
2023/08/29	0.3	125.93	2	125.35	126.05	-1.8	8,774	-0.02%
2023/08/28	0	125.40	2	125.45	125.35	-2	8,731	-0.02%
2023/08/25	70.3	125.22	0.1	124.55	124.55	70.2	8,806	0.80%
2023/08/24	2	127.00	10	126.91	127.00	-8	8,890	-0.09%
2023/08/23	4.5	124.64	0.1	125.00	124.85	4.4	9,020	0.05%
2023/08/22	0.2	124.10	1.3	123.89	124.00	-1.1	9,303	-0.01%
2023/08/21	7.5	123.60	0	0.00	123.00	7.5	9,433	0.08%
2023/08/18	0.6	124.01	2	124.60	123.85	-1.4	9,447	-0.01%
2023/08/17	4.2	124.19	0.4	124.84	124.60	3.8	9,525	0.04%
2023/08/16	6.6	123.92	21.7	123.91	124.05	-15	9,664	-0.16%
2023/08/15	3.2	124.87	20	124.65	124.70	-16.8	9,931	-0.17%
2023/08/14	17.9	124.51	2.5	124.32	124.50	15.4	10,173	0.15%
2023/08/11	4.4	126.57	1	126.60	126.30	3.4	10,232	0.03%
2023/08/10	8	126.59	4	126.56	126.40	4	10,235	0.04%
2023/08/09	3	127.15	3	127.25	127.20	0	10,122	0.00%
2023/08/08	8.2	127.04	1	127.27	127.00	7.2	10,124	0.07%
2023/08/07	0	128.50	11	128.32	128.50	-11	10,010	-0.11%
2023/08/04	8.8	127.28	0.7	127.41	127.25	8.2	10,002	0.08%
2023/08/02	2.7	127.89	0	0.00	127.85	2.7	9,967	0.03%
2023/08/01	1	129.40	3	129.43	129.45	-2	9,867	-0.02%
2023/07/31	0.2	128.99	1.4	129.57	128.80	-1.2	9,830	-0.01%
2023/07/28	0	129.54	1.1	129.79	129.50	-1	9,771	-0.01%
2023/07/27	0	0.00	5	129.20	129.50	-5	9,795	-0.05%
2023/07/26	0.1	128.97	1	128.90	128.50	-0.9	9,814	-0.01%
2023/07/25	0	128.85	1.1	128.63	128.85	-1.1	9,835	-0.01%
2023/07/24	3.1	127.32	0	0.00	127.25	3.1	9,877	0.03%
2023/07/21	7.2	126.96	0.1	127.70	127.20	7.2	9,930	0.07%
2023/07/20	0.1	129.30	0	0.00	129.35	0.1	10,026	0.00%
2023/07/19	3.1	129.45	1.5	130.12	128.75	1.6	10,073	0.02%
2023/07/18	2.6	129.95	0.5	130.66	129.85	2.1	9,915	0.02%
2023/07/17	3.3	131.97	0	0.00	132.00	3.3	9,841	0.03%
2023/07/14	0.3	132.27	4.6	132.15	132.25	-4.3	9,716	-0.04%
2023/07/13	5.4	131.60	6.6	131.41	130.90	-1.2	9,551	-0.01%
2023/07/12	0	129.27	0.2	129.25	129.45	-0.1	9,385	0.00%
2023/07/11	0.2	128.96	17.2	129.04	129.20	-17	9,379	-0.18%
2023/07/10	0.6	127.65	0.2	128.55	127.45	0.4	9,413	0.00%
2023/07/07	0.9	127.72	0	0.00	127.70	0.9	9,330	0.01%
2023/07/06	3.7	128.48	3.1	128.54	127.90	0.7	9,296	0.01%
2023/07/05	2.1	130.77	0.1	130.80	130.80	2	9,086	0.02%
2023/07/04	0	130.75	6.4	130.96	131.00	-6.4	9,075	-0.07%
2023/07/03	1	130.40	1	130.50	130.70	0	9,106	0.00%
2023/06/30	2.6	128.44	0.4	128.50	129.10	2.2	9,245	0.02%
2023/06/29	0	0.00	1	129.95	129.05	-1	9,318	-0.01%
2023/06/28	4	128.99	0	129.45	129.10	4	9,274	0.04%
2023/06/27	0.1	129.18	0	0.00	128.90	0.1	9,342	0.00%
2023/06/26	0.3	129.86	0.3	129.80	129.75	0	9,410	0.00%
2023/06/21	1	130.74	1	131.00	130.55	0	9,511	0.00%
2023/06/20	4.3	130.75	2	130.70	130.55	2.3	9,327	0.02%
2023/06/19	0.2	131.02	1.7	131.28	131.25	-1.5	9,455	-0.02%
2023/06/16	2.1	131.33	1.3	131.43	131.55	0.8	9,416	0.01%
2023/06/15	3.5	131.92	3.4	131.78	131.90	0.1	9,414	0.00%
2023/06/14	1.1	131.20	3.4	131.36	131.50	-2.4	9,411	-0.03%
2023/06/13	1.3	131.46	9.9	131.12	131.55	-8.6	9,559	-0.09%
2023/06/12	4.5	129.05	9	129.10	129.00	-4.5	9,371	-0.05%
2023/06/09	2.1	127.84	3.2	127.87	127.80	-1.1	9,326	-0.01%
2023/06/08	0.1	126.97	3	126.95	126.85	-2.9	9,545	-0.03%
2023/06/07	0.3	127.74	8.3	127.85	128.10	-8.1	9,679	-0.08%
2023/06/06	0	126.73	15	126.80	126.70	-15	9,532	-0.16%
2023/06/05	1.3	126.35	15.2	126.60	126.35	-13.9	9,525	-0.15%
2023/06/02	0.1	126.05	2.7	126.45	126.75	-2.6	9,543	-0.03%
2023/06/01	1.1	125.23	0.2	125.29	125.15	0.9	9,567	0.01%
2023/05/31	3.6	125.82	1.2	126.02	126.15	2.4	9,554	0.03%
2023/05/30	1.1	126.64	7.3	126.84	126.75	-6.1	9,464	-0.06%
2023/05/29	11.2	127.18	19.3	126.87	126.75	-8.1	9,386	-0.09%
2023/05/26	3.4	125.49	36.4	125.69	125.95	-32.9	9,236	-0.36%
2023/05/25	3.3	122.99	12.3	122.96	123.05	-9	8,943	-0.10%
2023/05/24	2	121.35	0.6	121.55	121.60	1.5	8,934	0.02%
2023/05/23	1.3	122.42	4.2	122.15	122.20	-2.9	8,826	-0.03%
2023/05/22	0.1	122.46	7	122.54	122.30	-6.9	8,718	-0.08%
2023/05/19	0.3	122.43	15.3	122.53	122.50	-15	8,549	-0.18%
2023/05/18	0.3	121.68	27.8	121.88	122.15	-27.5	8,164	-0.34%
2023/05/17	0.5	119.90	22.6	119.48	120.55	-22.1	8,002	-0.28%
2023/05/16	0.1	118.46	19	118.37	118.60	-18.9	7,695	-0.25%
2023/05/15	0.3	117.09	1	116.80	117.20	-0.7	7,628	-0.01%
2023/05/12	16.9	116.89	0	0.00	117.20	16.9	7,663	0.22%
2023/05/11	0.2	117.70	2.5	118.07	117.55	-2.3	7,680	-0.03%
2023/05/10	0.4	117.97	5.1	117.82	117.80	-4.7	7,768	-0.06%
2023/05/09	0.3	118.80	16	118.50	118.90	-15.7	7,838	-0.20%
2023/05/08	0.1	118.58	3	118.75	118.55	-2.9	7,983	-0.04%
2023/05/05	1.2	117.60	1	118.00	117.80	0.2	8,041	0.00%
2023/05/04	21	116.85	0	0.00	117.50	21	8,263	0.25%
2023/05/03	17.3	116.95	0	0.00	117.20	17.3	8,310	0.21%
2023/05/02	19.3	117.46	4.1	117.70	117.70	15.2	8,600	0.18%
2023/04/28	0.6	117.22	0	0.00	117.40	0.6	9,236	0.01%
2023/04/27	7.4	115.96	0	0.00	116.00	7.4	9,376	0.08%
2023/04/26	18.4	115.82	44	115.85	116.10	-25.6	9,678	-0.26%
2023/04/25	14.9	117.14	0.4	117.44	116.60	14.6	9,938	0.15%
2023/04/24	1.4	118.25	2	118.00	118.15	-0.6	9,795	-0.01%
2023/04/21	0.3	118.94	6	119.10	118.60	-5.7	9,946	-0.06%
2023/04/20	0.3	118.77	13	119.03	118.90	-12.7	10,065	-0.13%
2023/04/19	4.5	119.06	0	0.00	119.05	4.5	10,208	0.04%
2023/04/18	0.5	120.00	1.2	120.17	119.95	-0.7	10,272	-0.01%
2023/04/17	0	120.20	0	0.00	120.35	0	10,392	0.00%
2023/04/14	1.3	120.28	11.1	120.53	120.65	-9.7	10,526	-0.09%
2023/04/13	2.4	119.79	0	0.00	119.50	2.4	10,722	0.02%
2023/04/12	0.2	120.56	0.9	120.56	120.55	-0.7	10,756	-0.01%
2023/04/11	1.1	120.74	3	120.88	120.85	-1.9	10,939	-0.02%
2023/04/10	0.1	121.19	1	121.05	121.00	-0.9	11,043	-0.01%
2023/04/07	2	120.90	0.2	121.20	121.00	1.8	11,050	0.02%
2023/04/06	0.3	120.98	10	120.90	121.00	-9.7	11,043	-0.09%
2023/03/31	0.3	121.82	10.4	121.76	121.60	-10	11,018	-0.09%
2023/03/30	1.3	121.01	3	121.38	121.20	-1.7	10,853	-0.02%
2023/03/29	0	120.95	0	120.35	120.60	0	10,861	0.00%
2023/03/28	0.6	120.46	5	120.55	120.40	-4.4	11,017	-0.04%
2023/03/27	0.1	121.47	1	121.40	121.45	-0.9	10,957	-0.01%
2023/03/24	0.1	121.93	3.6	121.74	122.20	-3.6	10,978	-0.03%
2023/03/23	1.1	121.84	83.8	121.31	121.85	-82.7	10,884	-0.76%
2023/03/22	0.3	120.46	7.3	120.62	120.90	-7	10,757	-0.07%
2023/03/21	2.5	118.32	11	118.58	118.65	-8.5	10,628	-0.08%
2023/03/20	10.2	118.03	8	118.55	118.10	2.2	10,708	0.02%
2023/03/17	2	118.35	1	118.30	118.95	1	10,693	0.01%
2023/03/16	9.6	116.88	7	117.00	117.05	2.6	10,665	0.02%
2023/03/15	4.2	117.83	1	118.45	117.60	3.2	10,542	0.03%
2023/03/14	2.8	117.58	0.2	117.65	117.50	2.6	10,505	0.03%
2023/03/13	17.4	117.88	2	118.05	118.80	15.4	10,522	0.15%
2023/03/10	6	118.52	0	0.00	118.30	6	10,334	0.06%
2023/03/09	0.5	120.34	4.4	120.45	120.20	-3.9	10,527	-0.04%
2023/03/08	0.2	120.08	1	120.30	120.30	-0.8	10,627	-0.01%
2023/03/07	0.1	121.22	6.8	121.13	121.30	-6.7	10,702	-0.06%
2023/03/06	0.2	120.53	5.7	120.48	120.50	-5.5	10,828	-0.05%
2023/03/03	1	119.45	0.1	119.45	119.35	1	10,939	0.01%
2023/03/02	0.2	118.82	9	119.16	119.25	-8.8	11,141	-0.08%
2023/03/01	0.3	118.82	1	119.25	119.35	-0.7	11,216	-0.01%
2023/02/24	6.1	118.87	3.2	118.93	118.80	2.9	11,184	0.03%
2023/02/23	0.1	119.43	9.1	119.21	119.40	-9	11,237	-0.08%
2023/02/22	8	117.37	0.3	117.60	117.65	7.7	11,312	0.07%
2023/02/21	0	118.92	21.1	118.92	118.95	-21	11,354	-0.19%
2023/02/20	3.3	118.74	0	0.00	119.00	3.3	11,674	0.03%
2023/02/17	17.8	118.53	0	0.00	118.75	17.8	12,141	0.15%
2023/02/16	19.1	119.59	0.1	120.19	120.30	18.9	12,312	0.15%
2023/02/15	20.5	119.72	4.8	119.17	118.85	15.7	12,701	0.12%
2023/02/14	0	121.60	10.1	121.52	121.65	-10.1	12,742	-0.08%
2023/02/13	16	119.95	19	120.55	120.75	-3	12,930	-0.02%
2023/02/10	0.1	120.85	10	120.82	121.00	-9.9	13,040	-0.08%
2023/02/09	0	120.70	2.1	120.94	120.90	-2.1	13,138	-0.02%
2023/02/08	0	120.75	6.7	120.80	120.85	-6.7	13,164	-0.05%
2023/02/07	0	118.98	0.3	119.15	119.00	-0.2	13,240	0.00%
2023/02/06	0.3	119.46	1	119.45	119.25	-0.7	13,219	-0.01%
2023/02/03	0.2	120.99	0	121.00	121.00	0.2	13,134	0.00%
2023/02/02	3	120.50	15.3	120.72	121.00	-12.3	13,144	-0.09%
2023/02/01	9.3	118.59	1.2	118.91	119.00	8.1	13,076	0.06%
2023/01/31	6.9	118.97	6	120.13	118.30	0.9	13,101	0.01%
2023/01/30	9.1	120.30	4	120.39	120.70	5.1	12,923	0.04%
2023/01/17	2.2	117.87	1	118.20	118.10	1.2	12,536	0.01%
2023/01/16	1.1	118.47	6.7	118.37	118.10	-5.6	12,585	-0.04%
2023/01/13	6.2	117.21	10.5	118.21	117.20	-4.4	12,328	-0.04%
2023/01/12	2.4	116.09	0.2	116.25	115.85	2.2	12,170	0.02%
2023/01/11	1.4	116.49	5.1	116.26	116.35	-3.7	12,263	-0.03%
2023/01/10	0.1	115.85	5.3	116.09	116.25	-5.2	12,110	-0.04%
2023/01/09	1	114.00	8	114.47	115.80	-7	12,237	-0.06%
2023/01/06	1.4	112.02	4.1	111.58	111.80	-2.6	12,178	-0.02%
2023/01/05	3	111.25	4	111.35	111.30	-1	12,332	-0.01%
2023/01/04	1.3	110.49	3	110.75	110.50	-1.7	12,354	-0.01%
2023/01/03	6.3	108.54	2.2	110.17	110.75	4.1	12,647	0.03%
2022/12/30	0.1	110.50	3	110.52	110.20	-2.9	12,544	-0.02%
2022/12/29	3.2	108.74	0	0.00	109.50	3.2	12,541	0.03%
2022/12/28	6.8	110.15	0	0.00	110.00	6.8	12,488	0.05%
2022/12/27	8.6	111.72	0.1	111.66	111.60	8.6	12,410	0.07%
2022/12/26	1	110.80	0	0.00	111.10	1	12,525	0.01%
2022/12/23	4.4	110.64	0	0.00	110.70	4.4	12,668	0.03%
2022/12/22	1	112.50	0.1	112.48	112.60	0.9	12,741	0.01%
2022/12/21	3.2	110.94	0	111.30	110.75	3.2	12,972	0.02%
2022/12/20	4.5	111.21	0	0.00	110.30	4.5	12,922	0.04%
2022/12/19	2.2	112.55	0.8	112.60	112.35	1.4	13,046	0.01%
2022/12/16	7.9	112.56	1	113.15	113.00	6.9	13,186	0.05%
2022/12/15	3.3	114.65	0	0.00	114.90	3.3	13,237	0.02%
2022/12/14	0	0.00	1.1	114.90	114.80	-1.1	13,289	-0.01%
2022/12/13	2.5	113.71	0	0.00	113.40	2.5	13,254	0.02%
2022/12/12	1.4	113.73	0.6	113.90	113.90	0.7	13,263	0.01%
2022/12/09	0	0.00	2	114.55	115.00	-2	13,340	-0.01%
2022/12/08	6.7	113.33	1	112.80	113.25	5.7	13,297	0.04%
2022/12/07	13.2	114.83	1	114.60	114.60	12.2	13,326	0.09%
2022/12/06	0.3	115.46	3.1	116.08	115.30	-2.8	13,265	-0.02%
2022/12/05	0	118.14	0	0.00	117.45	0	13,225	0.00%
2022/12/02	0	117.40	0.5	117.50	117.30	-0.5	13,144	0.00%
2022/12/01	20	118.77	5.6	119.10	118.35	14.4	13,277	0.11%
2022/11/30	3.6	115.90	4.1	116.31	116.35	-0.5	12,974	0.00%
2022/11/29	1.2	114.57	29.1	113.98	115.40	-27.9	12,967	-0.22%
2022/11/28	5.2	114.87	40	114.60	114.35	-34.8	13,021	-0.27%
2022/11/25	0	116.75	5	116.72	116.70	-5	13,121	-0.04%
2022/11/24	2	116.08	7.2	116.33	116.70	-5.2	12,972	-0.04%
2022/11/23	2	115.43	1.4	115.57	115.60	0.7	12,920	0.01%
2022/11/22	0.1	113.97	0.1	114.80	114.80	0.1	13,049	0.00%
2022/11/21	4.1	114.10	0	114.00	113.85	4.1	13,123	0.03%
2022/11/18	1	115.11	3	115.03	114.25	-2	13,060	-0.02%
2022/11/17	0.4	113.54	1	113.35	114.55	-0.6	13,000	0.00%
2022/11/16	16.1	114.95	6.6	114.59	114.50	9.5	12,949	0.07%
2022/11/15	15.2	113.57	18.8	113.80	114.70	-3.7	12,689	-0.03%
2022/11/14	15.2	109.95	5.4	110.17	110.00	9.8	12,193	0.08%
2022/11/11	7	108.96	25.9	108.71	109.00	-18.9	11,979	-0.16%
2022/11/10	2.4	103.50	3	103.63	103.50	-0.6	11,638	-0.01%
2022/11/09	3	103.20	17.7	103.79	104.50	-14.7	11,557	-0.13%
2022/11/08	3	101.42	13.1	101.62	101.60	-10.1	11,401	-0.09%
2022/11/07	1.8	100.51	3.1	100.02	100.55	-1.3	11,368	-0.01%
2022/11/04	3.3	97.93	1	98.25	98.85	2.3	11,346	0.02%
2022/11/03	13.6	98.67	0	0.00	98.70	13.6	11,359	0.12%
2022/11/02	3.5	99.67	1.1	99.95	100.00	2.4	11,265	0.02%
2022/11/01	0.5	99.64	12	99.54	99.60	-11.5	11,293	-0.10%
2022/10/31	2.1	99.01	3	98.78	99.05	-0.9	11,311	-0.01%
2022/10/28	3.2	97.70	14	98.20	97.75	-10.8	11,257	-0.10%
2022/10/27	16.1	98.99	15	99.11	99.00	1	11,196	0.01%
2022/10/26	0.1	97.20	0	0.00	97.60	0.1	11,358	0.00%
2022/10/25	11.1	97.27	22.2	97.72	96.70	-11.1	11,334	-0.10%
2022/10/24	1.3	98.75	19	99.07	98.60	-17.7	11,134	-0.16%
2022/10/21	0.6	99.32	1	99.55	98.90	-0.4	10,989	0.00%
2022/10/20	7.8	97.99	13	98.65	99.20	-5.2	10,919	-0.05%
2022/10/19	1.5	100.09	0	0.00	99.75	1.5	10,813	0.01%
2022/10/18	3	100.90	1	100.99	101.10	2	10,729	0.02%
2022/10/17	5.7	99.68	0	0.00	99.95	5.7	10,883	0.05%
2022/10/14	1.2	101.88	4.4	101.79	101.85	-3.2	10,703	-0.03%
2022/10/13	13.2	99.32	0.2	99.46	99.00	13	10,793	0.12%
2022/10/12	22.6	99.87	2.3	100.29	100.20	20.3	10,666	0.19%
2022/10/11	28.1	101.30	1	101.25	100.70	27.1	10,814	0.25%
2022/10/07	4.5	106.57	0.4	106.30	106.20	4.1	10,601	0.04%
2022/10/06	0	107.79	0	0.00	108.00	0	10,703	0.00%
2022/10/05	8.1	107.37	4.1	107.34	107.25	4	10,975	0.04%
2022/10/04	2	104.65	4.5	104.59	104.80	-2.5	10,983	-0.02%
2022/10/03	7.2	102.71	3.9	102.43	102.20	3.3	10,983	0.03%
2022/09/30	8.8	103.39	4.5	103.38	103.45	4.3	10,969	0.04%
2022/09/29	9.3	105.12	1	104.65	104.90	8.3	10,983	0.08%
2022/09/28	10.4	106.15	2	106.05	105.25	8.4	11,069	0.08%
2022/09/27	54.3	107.48	7	107.34	107.50	47.3	11,024	0.43%
2022/09/26	15.5	107.44	0	107.60	107.65	15.4	11,316	0.14%
2022/09/23	18.2	109.76	40	109.57	109.70	-21.8	11,564	-0.19%
2022/09/22	24.9	109.83	5	110.65	110.75	19.9	11,661	0.17%
2022/09/21	18.4	112.05	0	0.00	112.10	18.4	11,516	0.16%
2022/09/20	13	112.50	0	0.00	113.05	13	11,514	0.11%
2022/09/19	3.4	112.05	0	0.00	112.05	3.4	11,695	0.03%
2022/09/16	5.2	112.45	0	0.00	112.55	5.2	11,757	0.04%
2022/09/15	6.2	113.43	5	113.94	113.85	1.2	11,822	0.01%
2022/09/14	4.9	113.37	0	0.00	113.65	4.9	12,011	0.04%
2022/09/13	0	0.00	49	116.24	116.00	-49	11,937	-0.41%
2022/09/12	4.3	115.34	1.9	115.24	115.40	2.4	12,037	0.02%
2022/09/08	3.7	112.63	0	0.00	113.00	3.7	12,240	0.03%
2022/09/07	10.3	112.40	3	113.05	112.20	7.3	12,334	0.06%
2022/09/06	0.1	114.75	0	0.00	114.90	0.1	12,223	0.00%
2022/09/05	2.1	114.12	0	0.00	114.15	2.1	12,313	0.02%
2022/09/02	13.6	114.13	3	114.30	113.90	10.6	12,447	0.09%
2022/09/01	29.8	115.10	0	0.00	115.15	29.8	12,285	0.24%
2022/08/31	1.7	116.01	0	117.70	117.60	1.7	11,968	0.01%
2022/08/30	3.4	116.25	0	116.75	116.75	3.4	11,917	0.03%
2022/08/29	43.2	116.28	5	116.71	116.55	38.2	11,795	0.32%
2022/08/26	3.1	119.85	61	119.53	119.60	-58	11,600	-0.50%
2022/08/25	2	119.30	0.1	119.35	119.00	1.9	11,508	0.02%
2022/08/24	1.5	118.52	2	118.40	117.90	-0.5	11,533	0.00%
2022/08/23	63.2	118.48	0.2	119.00	118.20	63.1	11,533	0.55%
2022/08/22	4.5	119.94	1	120.10	119.80	3.5	11,603	0.03%
2022/08/19	0.8	121.22	0	0.00	121.55	0.8	11,663	0.01%
2022/08/18	0.7	121.34	61	121.30	121.35	-60.3	11,693	-0.52%
2022/08/17	26	122.00	3	122.05	122.15	23	11,647	0.20%
2022/08/16	15.1	122.11	4	122.13	122.10	11	11,500	0.10%
2022/08/15	5.3	121.81	11.9	121.66	121.90	-6.6	11,381	-0.06%
2022/08/12	2.1	120.88	2.6	120.78	120.80	-0.4	11,283	0.00%
2022/08/11	10	120.06	7.3	120.09	120.05	2.7	11,262	0.02%
2022/08/10	8.5	117.88	0	118.00	117.90	8.5	11,189	0.08%
2022/08/09	5.2	118.45	1.6	118.92	119.15	3.6	11,138	0.03%
2022/08/08	10.1	119.12	10	118.68	119.25	0.1	11,102	0.00%
2022/08/05	5	118.96	4.4	119.02	119.50	0.6	11,075	0.01%
2022/08/04	0.5	116.37	16	115.80	116.55	-15.5	11,117	-0.14%
2022/08/03	2	115.95	18	115.93	116.25	-16	11,137	-0.14%
2022/08/02	34.1	115.49	10	115.17	115.55	24.1	11,237	0.21%
2022/08/01	0	117.65	23	117.56	117.65	-23	11,155	-0.21%
2022/07/29	1.4	118.04	0	118.00	118.00	1.4	11,279	0.01%
2022/07/28	11	117.37	1.5	117.19	116.90	9.5	11,249	0.08%
2022/07/27	3	115.35	5.1	115.69	116.70	-2.1	11,275	-0.02%
2022/07/26	0.1	115.59	2.2	116.11	115.65	-2.1	11,248	-0.02%
2022/07/25	1	116.89	0.5	116.55	116.70	0.5	11,236	0.00%
2022/07/22	5.2	116.43	4.3	116.87	116.80	0.9	11,253	0.01%
2022/07/21	8	116.05	0	115.89	116.35	8	11,471	0.07%
2022/07/20	4.2	115.41	1	115.00	115.05	3.2	11,480	0.03%
2022/07/19	3.2	114.27	4	113.60	114.30	-0.8	11,735	-0.01%
2022/07/18	2.2	114.35	8.1	114.58	114.20	-5.9	11,701	-0.05%
2022/07/15	9.4	114.33	5.1	115.18	115.50	4.3	11,398	0.04%
2022/07/14	2.4	113.86	7	113.16	114.00	-4.6	11,202	-0.04%
2022/07/13	15.7	113.15	5.1	113.28	113.45	10.5	11,107	0.09%
2022/07/12	21.4	109.57	1.1	109.45	109.55	20.4	10,992	0.19%
2022/07/11	0.4	112.43	5	112.25	112.25	-4.6	11,151	-0.04%
2022/07/08	8.3	113.00	1.1	113.37	113.25	7.2	11,108	0.07%
2022/07/07	1.1	111.67	9.2	110.93	112.10	-8.1	11,056	-0.07%
2022/07/06	8.2	109.42	1.3	110.37	108.85	6.9	11,069	0.06%
2022/07/05	10.8	110.82	1	112.55	111.00	9.8	11,088	0.09%
2022/07/04	10.6	111.02	1	110.85	110.45	9.6	10,967	0.09%
2022/07/01	28.8	112.69	23	112.31	111.55	5.8	10,771	0.05%
2022/06/30	15.9	116.30	0	0.00	115.80	15.9	10,386	0.15%
2022/06/29	3.2	119.03	0	0.00	118.80	3.2	10,175	0.03%
2022/06/28	1.1	120.31	1	119.55	119.80	0.1	10,130	0.00%
2022/06/27	3.1	121.15	1.2	120.84	120.95	1.9	10,086	0.02%
2022/06/24	10.3	118.89	0	0.00	118.15	10.3	9,916	0.10%
2022/06/23	7.4	117.85	0	0.00	117.90	7.4	9,910	0.07%
2022/06/22	25.5	120.63	34.5	120.41	119.50	-9	9,711	-0.09%
2022/06/21	34	121.12	0.1	121.45	122.20	34	9,532	0.36%
2022/06/20	5.4	119.89	5.5	120.21	119.75	-0.1	9,595	0.00%
2022/06/17	34.3	120.69	0	121.40	120.85	34.3	9,520	0.36%
2022/06/16	2.2	122.86	3.7	124.57	122.50	-1.5	9,321	-0.02%
2022/06/15	5.4	123.12	2	122.90	122.75	3.4	9,320	0.04%
2022/06/14	5.8	122.76	7	122.75	123.35	-1.2	9,405	-0.01%
2022/06/13	12.7	123.70	1	123.50	123.55	11.7	9,524	0.12%
2022/06/10	2.6	126.99	4	126.60	127.10	-1.4	9,634	-0.01%
2022/06/09	1.2	128.36	0	0.00	128.40	1.2	9,706	0.01%
2022/06/08	1.1	128.80	5.1	128.73	128.80	-4	9,850	-0.04%
2022/06/07	0.5	127.39	0	0.00	127.40	0.5	10,025	0.01%
2022/06/06	0.2	128.49	0.2	128.25	128.70	-0.1	10,292	0.00%
2022/06/02	1.3	128.05	0	0.00	127.80	1.3	10,921	0.01%
2022/06/01	0.4	129.63	1	129.84	129.15	-0.6	11,714	-0.01%
2022/05/31	0.2	128.22	3.3	128.57	129.80	-3.1	11,817	-0.03%
2022/05/30	0.3	127.86	18.8	127.86	128.55	-18.4	11,774	-0.16%
2022/05/27	1.2	124.96	3.2	125.31	125.50	-2	11,633	-0.02%
2022/05/26	2.5	123.47	0.2	124.15	122.90	2.3	11,576	0.02%
2022/05/25	0	0.00	0	123.80	124.45	0	11,855	0.00%
2022/05/24	1.2	123.87	1	123.50	123.50	0.2	12,301	0.00%
2022/05/23	3	125.00	2	124.95	124.90	1	12,291	0.01%
2022/05/20	0.4	124.86	3.1	124.31	124.65	-2.7	12,557	-0.02%
2022/05/19	3.7	123.26	0	0.00	123.30	3.7	12,570	0.03%
2022/05/18	2.5	125.57	0.1	125.80	125.70	2.3	12,514	0.02%
2022/05/17	0.7	124.33	0	124.20	124.35	0.7	12,491	0.01%
2022/05/16	4.8	123.38	0	0.00	123.00	4.8	12,534	0.04%
2022/05/13	1.1	121.94	54.1	122.08	122.35	-52.9	12,561	-0.42%
2022/05/12	14.5	121.83	0	0.00	121.25	14.5	12,641	0.11%
2022/05/11	1.1	123.58	1	123.40	124.20	0.1	12,516	0.00%
2022/05/10	11.2	122.65	5.4	122.48	124.00	5.8	12,482	0.05%
2022/05/09	12.8	124.90	3	124.83	124.55	9.8	12,386	0.08%
2022/05/06	12.5	126.07	0	0.00	126.65	12.5	12,357	0.10%
2022/05/05	7.7	129.42	1	129.60	129.25	6.7	12,475	0.05%
2022/05/04	2.1	127.54	1	127.85	127.80	1.1	12,667	0.01%
2022/05/03	20.2	128.20	1	128.35	127.80	19.2	12,902	0.15%
2022/04/29	14.1	128.55	0	0.00	128.75	14.1	13,017	0.11%
2022/04/28	13.6	126.93	0.3	127.10	127.10	13.3	13,316	0.10%
2022/04/27	24.9	126.51	2	126.65	126.55	22.9	13,394	0.17%
2022/04/26	4.5	129.40	13	129.03	129.25	-8.5	13,160	-0.06%
2022/04/25	37.8	128.99	10.2	129.00	129.25	27.6	13,244	0.21%
2022/04/22	7.2	131.01	0	0.00	131.60	7.2	12,823	0.06%
2022/04/21	0.4	133.10	0.4	133.22	132.75	0	12,805	0.00%
2022/04/20	5	132.30	0	0.00	132.65	5	12,863	0.04%
2022/04/19	0.2	132.30	0	0.00	132.00	0.2	12,919	0.00%
2022/04/18	7.6	131.62	4	131.40	131.55	3.6	13,064	0.03%
2022/04/15	8.4	132.39	0	0.00	132.25	8.4	13,027	0.06%
2022/04/14	1.1	134.79	2	135.75	134.55	-0.9	12,799	-0.01%
2022/04/13	1	134.36	2.2	135.01	135.05	-1.1	12,860	-0.01%
2022/04/12	10.4	132.29	0	0.00	132.55	10.4	12,933	0.08%
2022/04/11	3.7	132.64	3	132.40	132.45	0.7	12,857	0.01%
2022/04/08	2.2	133.78	0.1	134.09	134.55	2.1	12,692	0.02%
2022/04/07	10.3	134.47	0	0.00	133.80	10.3	12,647	0.08%
2022/04/06	4.4	135.28	0	136.35	136.25	4.3	12,778	0.03%
2022/04/01	14.4	136.36	1.1	136.85	136.95	13.4	12,959	0.10%
2022/03/31	0.4	138.44	0	0.00	138.10	0.4	12,939	0.00%
2022/03/30	0	0.00	100.1	138.49	138.55	-100.1	13,089	-0.76%
2022/03/29	0.1	136.90	1.3	136.75	136.85	-1.2	13,185	-0.01%
2022/03/28	12.6	135.88	0	136.35	136.70	12.5	13,145	0.10%
2022/03/25	23.3	138.01	1	138.25	138.20	22.3	13,081	0.17%
2022/03/24	0.2	137.40	2	138.00	138.00	-1.9	13,072	-0.01%
2022/03/23	41.2	137.82	4	138.26	138.10	37.2	13,082	0.28%
2022/03/22	36	136.65	0	136.75	136.80	36	13,004	0.28%
2022/03/21	7	137.20	7	137.47	137.00	0	13,069	0.00%
2022/03/18	3.2	136.03	0	135.90	136.10	3.2	13,019	0.02%
2022/03/17	3.6	135.91	11.5	136.11	136.40	-7.9	12,884	-0.06%
2022/03/16	10.3	131.63	3	131.40	132.20	7.3	12,706	0.06%
2022/03/15	25.6	131.65	0	0.00	131.65	25.6	12,465	0.21%
2022/03/14	0.2	134.55	2	134.72	134.40	-1.9	12,255	-0.02%
2022/03/11	5.4	134.70	2	134.80	134.40	3.3	12,162	0.03%
2022/03/10	8	136.28	9	135.67	136.35	-1	12,050	-0.01%
2022/03/09	12.6	132.69	3	132.63	132.50	9.6	11,890	0.08%
2022/03/08	52.4	131.86	3.2	132.05	131.15	49.2	11,690	0.42%
2022/03/07	45.9	134.24	144.5	134.48	134.00	-98.6	11,064	-0.89%	大賣/
2022/03/04	10.3	138.45	0	0.00	138.45	10.3	10,368	0.10%
2022/03/03	2.1	140.41	4	140.05	139.95	-2	10,345	-0.02%
2022/03/02	4	139.89	0.1	139.90	139.65	3.9	10,465	0.04%
2022/03/01	3.1	139.92	5	140.24	140.45	-1.9	10,405	-0.02%
2022/02/25	39.8	138.24	0	0.00	138.50	39.8	10,318	0.39%
2022/02/24	30.1	139.30	4.1	139.00	138.80	26	10,017	0.26%
2022/02/23	0.1	142.15	0	0.00	142.25	0.1	9,590	0.00%
2022/02/22	28.6	141.16	2	140.80	141.85	26.6	9,615	0.28%
2022/02/21	1.1	143.22	0	0.00	143.80	1.1	9,402	0.01%
2022/02/18	3.1	143.87	9	143.46	144.10	-6	9,666	-0.06%
2022/02/17	14.1	144.49	0.3	144.67	144.50	13.8	9,697	0.14%
2022/02/16	4	144.27	2.1	143.96	144.40	1.9	9,723	0.02%
2022/02/15	9.2	142.60	0	0.00	142.05	9.2	9,706	0.09%
2022/02/14	46.4	142.68	2	143.28	142.70	44.4	9,657	0.46%
2022/02/11	0.1	144.95	0.4	144.85	144.95	-0.3	9,549	0.00%
2022/02/10	2.3	143.84	12.8	144.46	145.05	-10.5	9,682	-0.11%
2022/02/09	54	143.05	0	0.00	143.40	54	9,705	0.56%
2022/02/08	17.8	143.00	1	143.35	142.90	16.7	9,757	0.17%
2022/02/07	48.3	142.11	0	0.00	142.30	48.3	9,615	0.50%
2022/01/26	50.2	141.91	4.1	141.46	141.55	46	9,253	0.50%
2022/01/25	44.8	141.55	0.1	141.50	141.65	44.7	9,024	0.50%
2022/01/24	3.6	142.49	2.2	143.13	144.00	1.4	8,674	0.02%
2022/01/21	23.6	143.09	1.2	142.89	142.65	22.4	8,537	0.26%
2022/01/20	12.3	148.47	0	0.00	149.10	12.3	8,114	0.15%
2022/01/19	4.1	148.69	0	0.00	148.50	4.1	7,967	0.05%
2022/01/18	1.2	151.46	0	0.00	150.30	1.2	7,897	0.02%
2022/01/17	1.2	151.78	1.1	151.19	152.00	0.1	7,780	0.00%
2022/01/14	1.1	149.81	1	150.00	150.30	0.1	7,751	0.00%
2022/01/13	2	150.20	2	150.13	150.30	0	7,800	0.00%
2022/01/12	1	149.26	1.2	149.29	149.55	-0.3	7,918	0.00%
2022/01/11	4	147.41	0	0.00	148.30	4	7,890	0.05%
2022/01/10	1.3	145.85	0	0.00	147.55	1.3	7,682	0.02%
2022/01/07	3	146.98	0.1	148.75	146.60	3	7,644	0.04%
2022/01/06	2	147.45	0	0.00	147.90	2	7,582	0.03%
2022/01/05	1	150.10	2.1	149.36	149.30	-1.1	7,528	-0.02%
2022/01/04	1	148.45	1.1	149.02	149.60	-0.1	7,522	0.00%
2022/01/03	0	0.00	0.1	146.25	146.40	-0.1	7,490	0.00%
2021/12/30	0.3	145.62	5	145.54	145.50	-4.7	7,603	-0.06%
2021/12/29	1.4	145.58	3.1	145.78	145.95	-1.7	7,866	-0.02%
2021/12/28	0	0.00	4	144.84	145.30	-4	7,940	-0.05%
2021/12/27	0	0.00	11.1	144.08	144.15	-11.1	7,953	-0.14%
2021/12/24	1	143.10	40.3	143.21	143.05	-39.3	8,296	-0.47%
2021/12/23	2	142.45	3.1	142.90	142.65	-1.1	8,364	-0.01%
2021/12/21	0.2	141.37	0.1	141.85	141.85	0.1	8,854	0.00%
2021/12/20	2	140.40	0	0.00	140.65	2	8,940	0.02%
2021/12/15	2.2	139.90	0	0.00	140.30	2.2	9,290	0.02%
2021/12/14	1.1	140.34	0.3	140.30	140.10	0.8	9,187	0.01%
2021/12/13	0.2	142.00	1	142.00	141.50	-0.8	9,242	-0.01%
2021/12/10	5	141.50	8	141.99	141.95	-3	9,366	-0.03%
2021/12/09	0.1	142.20	1.2	141.82	142.00	-1.2	9,351	-0.01%
2021/12/08	0	0.00	17	142.86	142.35	-17	9,329	-0.18%
2021/12/07	0.1	140.65	3	141.15	141.80	-2.9	9,198	-0.03%
2021/12/06	0.1	141.70	0	141.20	141.35	0	9,199	0.00%
2021/12/03	7	141.70	1	141.95	141.75	6	9,251	0.06%
2021/12/02	0	0.00	7.2	141.75	141.80	-7.2	9,307	-0.08%
2021/12/01	0.5	139.82	0	140.18	140.30	0.5	9,390	0.01%
2021/11/30	1.5	139.19	0	0.00	138.00	1.5	9,504	0.02%
2021/11/29	4.1	138.11	6.6	138.15	138.15	-2.5	9,449	-0.03%
2021/11/26	40.7	138.22	0	0.00	138.15	40.7	9,567	0.43%
2021/11/25	0	140.45	0.1	140.10	140.45	-0.1	9,641	0.00%
2021/11/24	1	140.35	0	0.00	140.50	1	9,955	0.01%
2021/11/23	5.2	141.30	1	141.40	141.10	4.2	10,179	0.04%
2021/11/22	1.2	142.50	5.5	142.41	142.45	-4.3	10,223	-0.04%
2021/11/19	0.2	142.75	11.6	142.98	142.80	-11.4	10,275	-0.11%
2021/11/18	0	0.00	8.4	142.24	142.45	-8.4	10,259	-0.08%
2021/11/17	0	0.00	13.2	141.53	141.65	-13.2	10,259	-0.13%
2021/11/16	0	0.00	2.1	141.15	141.20	-2.1	10,182	-0.02%
2021/11/15	0.1	140.70	6.1	140.93	140.95	-6	10,524	-0.06%
2021/11/12	1	139.80	5.9	139.80	139.70	-4.9	10,774	-0.05%
2021/11/11	0	0.00	1	139.20	139.25	-1	10,895	-0.01%
2021/11/10	0	0.00	5	140.19	140.50	-5	11,000	-0.05%
2021/11/09	0	0.00	4.3	140.97	140.70	-4.3	11,029	-0.04%
2021/11/08	0	138.95	2	139.05	139.20	-2	10,862	-0.02%
2021/11/05	0	0.00	40.5	137.69	138.10	-40.5	10,800	-0.37%
2021/11/04	3	136.35	0	0.00	136.15	3	10,654	0.03%
2021/11/03	8	136.60	1	137.00	136.60	7	10,696	0.07%
2021/11/02	2	137.20	0	0.00	136.25	2	10,722	0.02%
2021/11/01	0	0.00	4	136.44	136.50	-4	10,749	-0.04%
2021/10/29	0.1	136.10	0	0.00	135.80	0.1	10,790	0.00%
2021/10/27	0.1	137.00	7.3	137.55	137.55	-7.3	10,855	-0.07%
2021/10/26	4.1	137.50	8.6	137.40	137.55	-4.5	10,796	-0.04%
2021/10/25	10	135.45	1.1	136.03	136.40	9	10,800	0.08%
2021/10/22	0	0.00	1	136.10	136.50	-1	11,178	-0.01%
2021/10/21	3	136.83	4.2	137.62	136.10	-1.2	11,263	-0.01%
2021/10/20	2	136.55	99	136.95	136.60	-97	11,238	-0.86%
2021/10/19	0	0.00	1.1	137.09	136.95	-1.1	11,047	-0.01%
2021/10/15	11.6	136.09	2.5	135.57	136.25	9.2	11,132	0.08%
2021/10/14	1.3	132.76	0	0.00	132.75	1.3	11,039	0.01%
2021/10/13	2.1	132.50	1	132.30	132.40	1.1	11,159	0.01%
2021/10/12	20.6	131.81	22	132.54	132.85	-1.4	11,224	-0.01%
2021/10/08	11.3	134.10	0	0.00	134.20	11.3	11,241	0.10%
2021/10/07	22	135.20	52.1	135.38	135.35	-30.1	11,270	-0.27%
2021/10/06	38.4	133.06	1	132.60	133.00	37.4	11,272	0.33%
2021/10/05	62.8	132.10	4	131.49	132.95	58.8	11,131	0.53%
2021/10/04	11.9	133.47	1	134.75	133.15	10.9	10,793	0.10%
2021/10/01	60	134.42	0	0.00	133.95	60	10,472	0.57%
2021/09/30	5.4	135.48	0	0.00	137.05	5.4	10,130	0.05%
2021/09/29	28.5	136.16	4	136.30	136.00	24.5	9,960	0.25%
2021/09/28	11.5	138.73	0	0.00	139.00	11.5	9,592	0.12%
2021/09/27	0	0.00	4	140.20	140.00	-4	9,375	-0.04%
2021/09/24	2	139.38	7	139.37	139.65	-5	9,255	-0.05%
2021/09/23	3	138.02	1	137.90	138.00	2	9,309	0.02%
2021/09/22	35	136.94	27	136.82	137.20	8	9,363	0.09%
2021/09/17	27.2	140.69	0	0.00	140.50	27.2	9,031	0.30%
2021/09/16	5.4	140.27	0	0.00	140.10	5.4	9,076	0.06%
2021/09/15	1.1	140.86	0.3	140.90	140.75	0.8	9,046	0.01%
2021/09/14	0	0.00	25	142.00	141.60	-25	8,952	-0.28%
2021/09/13	0.2	141.35	1	141.20	141.45	-0.9	9,009	-0.01%
2021/09/10	0	0.00	2.5	141.99	141.95	-2.5	9,216	-0.03%
2021/09/09	1.5	140.07	2	140.45	140.30	-0.5	9,202	-0.01%
2021/09/08	25.5	141.11	2.2	141.13	140.65	23.3	9,204	0.25%
2021/09/07	0	0.00	48.1	141.97	141.90	-48.1	9,208	-0.52%
2021/09/06	2	142.10	2.7	142.63	142.55	-0.7	9,137	-0.01%
2021/09/03	0	0.00	0.2	141.30	141.90	-0.2	8,961	0.00%
2021/09/02	2	140.78	0.5	141.03	139.90	1.5	8,889	0.02%
2021/09/01	1.1	140.99	10	140.93	141.00	-9	8,873	-0.10%
2021/08/31	1.1	138.71	7.1	139.43	140.35	-6.1	8,618	-0.07%
2021/08/30	1	139.05	50.5	138.97	139.50	-49.5	8,528	-0.58%
2021/08/27	1.3	138.12	312.4	138.10	138.15	-311.1	8,225	-3.78%	大賣/鉅額交易
2021/08/26	10	136.75	14	137.46	137.00	-4	8,032	-0.05%
2021/08/25	0	0.00	1	136.00	136.05	-1	7,997	-0.01%
2021/08/24	2.6	134.95	0	0.00	134.75	2.6	7,975	0.03%
2021/08/23	0	0.00	13.1	134.02	134.35	-13.1	8,065	-0.16%
2021/08/20	8.4	131.36	0	0.00	130.75	8.4	8,127	0.10%
2021/08/19	26.2	132.21	2	133.90	131.80	24.2	7,960	0.30%
2021/08/18	25.4	133.09	1	133.95	134.90	24.4	7,607	0.32%
2021/08/17	13.5	134.75	10	134.55	134.35	3.5	7,401	0.05%
2021/08/16	8.1	135.21	0.1	135.50	135.35	8	7,356	0.11%
2021/08/13	23.3	135.96	0.2	135.85	135.65	23.1	7,346	0.31%
2021/08/12	7	136.79	0	0.00	136.95	7	7,386	0.09%
2021/08/11	21.2	136.87	5	136.97	137.20	16.2	7,630	0.21%
2021/08/10	5	137.62	0	0.00	137.65	5	7,841	0.06%
2021/08/09	5.1	137.02	30	138.30	138.40	-24.9	8,326	-0.30%
2021/08/06	13	137.99	0	0.00	138.80	13	8,495	0.15%
2021/08/05	0	0.00	5	139.10	139.00	-5	8,882	-0.06%
2021/08/04	0	0.00	40	139.24	139.25	-40	9,429	-0.42%
2021/08/03	0	0.00	1	138.20	138.45	-1	9,761	-0.01%
2021/07/30	1.1	136.09	1.2	136.41	136.05	-0.1	9,727	0.00%
2021/07/29	2.2	136.47	0	0.00	136.50	2.2	9,795	0.02%
2021/07/28	22	134.35	3	134.53	134.25	19	9,762	0.19%
2021/07/27	1.1	136.50	0	136.50	136.40	1.1	9,483	0.01%
2021/07/26	10.5	136.65	0	0.00	136.45	10.5	9,424	0.11%
2021/07/23	0	137.60	0	0.00	137.65	0	9,379	0.00%
2021/07/22	6	138.32	0	0.00	137.65	6	9,377	0.06%
2021/07/21	17.3	136.46	15	137.02	136.70	2.3	9,385	0.02%
2021/07/20	23.3	137.47	0	0.00	137.20	23.3	9,371	0.25%
2021/07/19	8.1	138.19	7	138.38	138.30	1.1	9,339	0.01%
2021/07/16	26	139.46	5.4	140.04	139.90	20.6	9,231	0.22%
2021/07/15	0.3	141.50	0.3	141.48	141.80	0	9,206	0.00%
2021/07/14	0	140.55	4.3	140.65	140.50	-4.2	9,085	-0.05%
2021/07/13	0	0.00	2.3	140.43	140.15	-2.3	9,060	-0.02%
2021/07/09	2.3	137.22	2	137.55	137.75	0.3	8,918	0.00%
2021/07/06	0	0.00	0.7	139.77	139.75	-0.7	8,927	-0.01%
2021/07/05	0	0.00	4.2	139.76	139.60	-4.2	8,881	-0.05%
2021/07/01	0	0.00	1	138.75	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	4.3	138.93	138.95	-4.3	8,929	-0.05%
2021/06/29	0	0.00	0.3	137.65	137.60	-0.3	8,892	0.00%
2021/06/28	5	137.15	1	136.90	137.20	4	8,868	0.05%
2021/06/25	3	137.37	5.1	137.80	136.95	-2.1	8,881	-0.02%
2021/06/24	2.2	136.89	6	136.90	136.70	-3.8	8,908	-0.04%
2021/06/23	0	136.15	3	136.60	137.05	-3	8,937	-0.03%
2021/06/22	0.1	134.96	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	10.4	134.86	10	135.35	134.70	0.4	8,987	0.00%
2021/06/17	0	0.00	1.1	137.88	138.30	-1.1	8,893	-0.01%
2021/06/16	0	0.00	1	138.65	138.70	-1	9,004	-0.01%
2021/06/15	0	0.00	11	138.85	138.85	-11	8,999	-0.12%
2021/06/11	3	137.95	2	138.05	138.10	1	9,044	0.01%
2021/06/09	5.3	135.54	0	0.00	135.50	5.3	9,050	0.06%
2021/06/07	3	135.72	4	136.10	137.30	-1	9,146	-0.01%
2021/06/04	14	136.59	4	136.60	136.95	10	9,056	0.11%
2021/06/03	0.2	137.80	7.2	137.82	137.60	-7	9,225	-0.08%
2021/06/02	2	137.00	4.1	137.44	137.70	-2.1	9,343	-0.02%
2021/06/01	1	137.40	15	137.83	137.70	-14	9,497	-0.15%
2021/05/31	0.2	136.25	6	137.22	137.10	-5.8	9,680	-0.06%
2021/05/28	0	0.00	2.3	135.62	135.80	-2.3	9,647	-0.02%
2021/05/27	2	132.95	1	133.60	133.55	1	9,607	0.01%
2021/05/26	0.2	134.46	1	134.50	134.50	-0.8	9,951	-0.01%
2021/05/25	1	133.95	49.3	133.27	134.40	-48.3	10,035	-0.48%
2021/05/24	1	131.31	1	132.50	132.15	0	10,058	0.00%
2021/05/21	1.2	132.02	37	133.48	132.35	-35.8	10,015	-0.36%
2021/05/20	1.2	130.00	7	130.31	130.50	-5.9	9,961	-0.06%
2021/05/19	3	131.68	4	131.08	131.40	-1	9,948	-0.01%
2021/05/18	3.1	129.15	35	129.12	132.30	-31.9	9,840	-0.32%
2021/05/17	107.5	126.23	6	126.28	126.50	101.5	9,884	1.03%	大買/鉅額交易
2021/05/14	57.6	129.85	6	129.41	128.95	51.6	9,504	0.54%
2021/05/13	13.7	128.00	3.2	125.66	127.50	10.5	9,360	0.11%
2021/05/12	52.8	131.63	5.1	125.22	129.40	47.7	9,026	0.53%
2021/05/11	38.9	134.00	11	134.26	133.25	27.9	8,567	0.33%
2021/05/10	2.1	138.30	0.3	138.55	138.45	1.8	8,380	0.02%
2021/05/07	3	139.15	3.3	139.28	139.40	-0.3	8,542	0.00%
2021/05/06	0	136.90	0.1	137.15	136.95	-0.1	8,667	0.00%
2021/05/05	4.5	136.31	16	136.65	135.75	-11.5	8,665	-0.13%
2021/05/04	102.3	137.04	103	137.07	137.05	-0.7	8,758	-0.01%	大買/大賣/
2021/05/03	14.6	138.36	2	138.38	138.25	12.6	8,766	0.14%
2021/04/29	15	141.57	9.3	141.43	140.60	5.7	9,050	0.06%
2021/04/28	0	0.00	0.1	140.53	140.40	-0.1	9,130	0.00%
2021/04/27	0	0.00	2	141.53	141.25	-2	9,580	-0.02%
2021/04/26	0.5	140.00	7.4	140.74	141.20	-6.9	9,671	-0.07%
2021/04/23	1.1	138.50	0	0.00	139.15	1.1	9,710	0.01%
2021/04/22	0.1	138.00	5	138.55	137.90	-4.9	9,969	-0.05%
2021/04/21	2.7	138.31	0	0.00	138.00	2.7	10,103	0.03%
2021/04/20	25	138.85	25	138.85	139.25	0	10,151	0.00%
2021/04/19	50	139.25	54.9	139.25	139.50	-4.9	10,253	-0.05%
2021/04/15	0	0.00	1	139.05	139.05	-1	10,319	-0.01%
2021/04/14	1	137.00	2.1	136.31	137.90	-1.1	10,305	-0.01%
2021/04/13	0.4	138.33	2	138.00	137.15	-1.7	10,375	-0.02%
2021/04/12	2	136.93	0	0.00	137.15	2	10,361	0.02%
2021/04/09	0	0.00	1.2	138.45	137.95	-1.2	10,365	-0.01%
2021/04/08	0	0.00	2.2	137.99	138.25	-2.2	10,401	-0.02%
2021/04/07	16	137.62	1	137.80	137.80	15	10,387	0.14%
2021/04/06	0	0.00	5	138.00	137.65	-5	10,367	-0.05%
2021/04/01	0	0.00	1.4	135.76	135.75	-1.4	10,270	-0.01%
2021/03/31	0	134.90	0	0.00	134.75	0	10,197	0.00%
2021/03/30	1.5	135.33	3	135.50	135.90	-1.5	10,111	-0.01%
2021/03/29	0.5	135.60	6	135.79	135.45	-5.5	10,101	-0.05%
2021/03/26	3.1	133.85	1.7	133.07	134.35	1.4	10,062	0.01%
2021/03/25	4.3	131.32	2	131.10	131.95	2.3	10,001	0.02%
2021/03/24	12.7	131.71	0	0.00	131.50	12.7	9,961	0.13%
2021/03/23	0.3	133.90	0	133.80	133.60	0.2	9,839	0.00%
2021/03/22	0.1	132.00	1	133.30	133.40	-0.9	9,946	-0.01%
2021/03/19	12.6	132.67	0	0.00	132.80	12.6	10,014	0.13%
2021/03/17	0.3	134.86	0	0.00	134.20	0.3	9,850	0.00%
2021/03/16	1	135.05	0	0.00	135.35	1	9,874	0.01%
2021/03/15	0.1	134.85	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	1.8	135.47	0.2	135.35	135.25	1.6	9,907	0.02%
2021/03/11	12	134.66	14.6	133.59	134.70	-2.6	9,927	-0.03%
2021/03/10	2.4	131.72	1	131.86	131.90	1.4	9,978	0.01%
2021/03/09	5.7	130.74	0	0.00	131.35	5.7	9,987	0.06%
2021/03/08	0.1	131.95	2	132.73	131.85	-1.9	9,867	-0.02%
2021/03/05	38.3	131.69	0	0.00	131.95	38.3	9,749	0.39%
2021/03/04	46.7	133.12	2	132.20	132.75	44.7	9,669	0.46%
2021/03/03	0.3	133.36	1	135.40	135.40	-0.7	9,480	-0.01%
2021/03/02	3	134.62	1	134.89	133.45	2	9,381	0.02%
2021/02/26	55.1	134.40	1	134.95	133.40	54.1	9,330	0.58%
2021/02/25	38	137.82	0	137.05	137.55	38	8,991	0.42%
2021/02/24	44.3	137.81	3	136.55	136.45	41.3	8,916	0.46%
2021/02/23	38.1	137.78	0	138.60	138.50	38.1	8,820	0.43%
2021/02/22	0.2	139.73	7	138.89	138.80	-6.8	8,766	-0.08%
2021/02/19	2.2	137.98	0	0.00	138.85	2.2	8,979	0.02%
2021/02/18	3	139.68	1.4	140.13	140.35	1.6	8,968	0.02%
2021/02/17	3	139.37	7.9	140.25	140.55	-4.9	8,948	-0.05%
2021/02/05	2.7	134.98	1	135.98	134.80	1.7	8,696	0.02%
2021/02/04	0.1	133.94	3	133.50	133.55	-2.9	8,613	-0.03%
2021/02/03	4	134.95	3	134.67	134.35	1	8,645	0.01%
2021/02/02	3.1	133.61	9.1	134.49	134.45	-6	8,600	-0.07%
2021/02/01	4	128.55	0.1	129.00	130.75	3.9	8,606	0.05%
2021/01/29	6.4	130.13	3.3	129.68	128.20	3.1	8,474	0.04%
2021/01/28	9.2	130.12	8	130.36	130.35	1.2	8,312	0.01%
2021/01/27	3	132.86	2	132.95	133.05	1	8,153	0.01%
2021/01/26	6.4	132.92	0	0.00	132.85	6.4	8,096	0.08%
2021/01/25	7.9	135.55	3.1	136.50	135.60	4.8	8,024	0.06%
2021/01/22	9.5	138.44	1	138.60	137.45	8.5	7,902	0.11%
2021/01/21	5.2	141.47	1.1	139.05	143.00	4.1	7,622	0.05%
2021/01/20	5.1	138.31	2.6	138.49	138.20	2.5	7,472	0.03%
2021/01/19	4.1	136.89	2	136.53	137.95	2.1	7,029	0.03%
2021/01/18	1.2	133.35	4	133.90	134.40	-2.8	6,876	-0.04%
2021/01/15	4.3	136.92	2.6	136.45	134.50	1.7	6,692	0.02%
2021/01/14	6.3	133.90	0	0.00	134.05	6.3	6,370	0.10%
2021/01/13	3.2	134.51	0	0.00	135.30	3.2	6,291	0.05%
2021/01/12	8.7	132.53	2.3	132.17	132.10	6.4	6,137	0.10%
2021/01/11	10.2	131.11	7	132.19	132.30	3.2	6,013	0.05%
2021/01/08	4.3	130.34	0.1	131.30	131.20	4.2	5,897	0.07%
2021/01/07	2.1	127.72	1.2	127.47	128.90	0.9	5,756	0.02%
2021/01/06	2.1	126.02	18.4	125.39	125.95	-16.3	5,688	-0.29%
2021/01/05	0.1	124.55	1	124.00	124.60	-0.9	5,601	-0.02%
2021/01/04	6	123.62	0.2	123.83	124.35	5.8	5,685	0.10%
2020/12/31	0	0.00	2.3	121.91	122.25	-2.3	5,807	-0.04%
2020/12/30	0	120.70	4	120.95	121.60	-4	5,778	-0.07%
2020/12/29	0	119.80	0	0.00	119.90	0	5,802	0.00%
2020/12/28	0	0.00	0	119.70	120.00	0	5,849	0.00%
2020/12/25	1	119.40	0	0.00	118.95	1	5,851	0.02%
2020/12/23	0.2	117.86	0	0.00	118.15	0.2	5,926	0.00%
2020/12/22	0.1	118.80	5	119.00	118.00	-4.9	6,014	-0.08%
2020/12/21	1	118.21	0	0.00	119.35	1	6,182	0.02%
2020/12/18	0	0.00	0.6	118.60	118.20	-0.6	6,199	-0.01%
2020/12/17	1	118.55	0	0.00	118.60	1	6,268	0.02%
2020/12/16	0	0.00	5	119.15	119.25	-5	6,315	-0.08%
2020/12/15	4.1	116.96	0	0.00	117.05	4.1	6,176	0.07%
2020/12/14	0	0.00	1	118.30	118.25	-1	6,165	-0.02%
2020/12/11	3	117.70	1	118.00	118.75	2	6,372	0.03%
2020/12/10	6.5	118.42	3	118.23	118.60	3.5	6,385	0.06%
2020/12/09	2	120.05	2	120.00	120.05	0	6,346	0.00%
2020/12/08	1	119.10	2.5	118.73	120.05	-1.5	6,292	-0.02%
2020/12/07	5	118.00	0.2	118.30	118.40	4.8	6,247	0.08%
2020/12/04	0	116.65	9	116.83	117.30	-9	6,240	-0.14%
2020/12/03	1	115.20	0	0.00	115.40	1	6,111	0.02%
2020/12/02	1	114.85	2	115.25	115.40	-1	6,104	-0.02%
2020/12/01	4	113.98	0	0.00	114.30	4	6,101	0.07%
2020/11/30	16	114.15	3	113.30	113.30	13	6,103	0.21%
2020/11/27	1	114.80	0.1	114.75	114.65	0.9	6,017	0.01%
2020/11/25	10	114.22	1	115.05	113.95	9	6,079	0.15%
2020/11/24	1	115.10	2	115.15	114.90	-1	6,077	-0.02%
2020/11/23	0	0.00	14	115.55	115.45	-14	6,072	-0.23%
2020/11/20	0	0.00	1	113.85	114.00	-1	6,021	-0.02%
2020/11/18	1	114.60	6	114.38	114.35	-5	5,990	-0.08%
2020/11/17	5.2	113.74	4	113.76	113.60	1.2	5,798	0.02%
2020/11/16	7	111.74	1.4	112.54	112.80	5.6	5,974	0.09%
2020/11/13	0	0.00	0.5	108.80	109.25	-0.5	5,922	-0.01%
2020/11/12	6	109.12	0	0.00	108.80	6	5,921	0.10%
2020/11/11	3	108.60	2	108.25	108.75	1	5,951	0.02%
2020/11/10	4.2	107.21	1	106.85	107.10	3.2	5,872	0.05%
2020/11/09	3	108.00	9	107.87	108.10	-6	5,890	-0.10%
2020/11/06	1	106.55	15	107.00	106.70	-14	5,800	-0.24%
2020/11/05	0	0.00	1	105.80	106.05	-1	5,749	-0.02%
2020/11/04	6.1	105.00	11	105.85	106.15	-4.9	5,775	-0.09%
2020/11/03	3	104.48	0	0.00	104.60	3	5,805	0.05%
2020/11/02	9	102.81	1	102.90	103.40	8	5,855	0.14%
2020/10/30	13	103.15	0	0.00	103.00	13	5,771	0.23%
2020/10/29	5	103.80	4	104.01	103.85	1	5,742	0.02%
2020/10/28	0.1	105.25	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	3	105.20	0	0.00	105.50	3	5,756	0.05%
2020/10/26	0.2	106.35	16	106.43	106.10	-15.8	5,809	-0.27%
2020/10/23	1	105.80	0	0.00	106.10	1	5,921	0.02%
2020/10/21	20	105.94	0	0.00	105.95	20	6,583	0.30%
2020/10/20	0	0.00	1	106.20	106.00	-1	6,751	-0.01%
2020/10/19	0	0.00	22	106.40	106.60	-22	6,827	-0.32%
2020/10/15	2	106.15	20	105.68	105.70	-18	7,247	-0.25%
2020/10/14	1	106.55	0	0.00	106.70	1	7,329	0.01%
2020/10/12	0	0.00	7	107.13	107.05	-7	7,623	-0.09%
2020/10/08	1	105.95	10	105.86	106.20	-9	7,814	-0.12%
2020/10/06	20	104.01	1	104.30	104.25	19	7,948	0.24%
2020/10/05	0	0.00	3	103.63	103.05	-3	8,024	-0.04%
2020/09/30	1	102.90	0	0.00	103.00	1	8,046	0.01%
2020/09/29	0	0.00	1	103.20	102.55	-1	8,172	-0.01%
2020/09/28	2	101.58	1	102.00	102.30	1	8,341	0.01%
2020/09/25	1	101.10	1	100.60	100.65	0	8,481	0.00%
2020/09/24	7	100.85	2	101.15	100.45	5	8,572	0.06%
2020/09/23	3	102.72	0	0.00	102.95	3	8,435	0.04%
2020/09/22	3	103.23	0	0.00	103.10	3	8,512	0.04%
2020/09/21	1	104.80	0	0.00	104.45	1	8,535	0.01%
2020/09/18	1	105.10	0	0.00	105.30	1	8,603	0.01%
2020/09/17	3	105.18	0	0.00	105.40	3	8,688	0.03%
2020/09/16	0	0.00	11	106.70	106.55	-11	8,687	-0.13%
2020/09/15	0	0.00	1	105.15	104.95	-1	8,615	-0.01%
2020/09/10	0	0.00	9	103.03	103.20	-9	8,696	-0.10%
2020/09/09	2	101.90	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0.1	103.00	10	102.80	103.00	-9.9	8,871	-0.11%
2020/09/07	0	0.00	4	103.00	102.40	-4	9,155	-0.04%
2020/09/04	6	102.38	1	102.30	102.55	5	9,299	0.05%
2020/09/03	2	103.23	2	103.85	103.30	0	9,383	0.00%
2020/09/02	1	102.85	44	102.96	103.00	-43	9,487	-0.45%
2020/09/01	1	103.05	5	103.06	103.35	-4	9,676	-0.04%
2020/08/31	1	101.80	6	103.35	101.80	-5	9,746	-0.05%
2020/08/28	2	103.35	0	0.00	103.50	2	9,900	0.02%
2020/08/27	0	0.00	9	104.98	104.55	-9	10,136	-0.09%
2020/08/25	0	0.00	2	103.95	103.90	-2	10,336	-0.02%
2020/08/24	0	0.00	0.1	103.15	103.10	-0.1	10,364	0.00%
2020/08/21	0	0.00	43.1	102.79	102.80	-43.1	10,427	-0.41%
2020/08/20	18	100.93	137	100.17	100.60	-119	10,368	-1.15%	大賣/鉅額交易
2020/08/19	0	0.00	2	104.35	104.25	-2	10,314	-0.02%
2020/08/18	0	0.00	2	105.05	105.00	-2	10,301	-0.02%
2020/08/17	2	105.50	4	104.78	105.60	-2	10,461	-0.02%
2020/08/14	1	104.35	3	103.60	104.50	-2	10,494	-0.02%
2020/08/12	1.1	103.36	0	0.00	103.25	1.1	10,596	0.01%
2020/08/11	0	0.00	1	105.35	104.80	-1	10,636	-0.01%
2020/08/10	0	0.00	3	105.55	105.60	-3	10,686	-0.03%
2020/08/07	1	105.15	1	104.40	104.65	0	10,733	0.00%
2020/08/06	0	0.00	3.5	105.39	105.40	-3.5	10,703	-0.03%
2020/08/05	3	104.23	3	104.28	104.30	0	10,772	0.00%
2020/08/04	1	103.10	2	102.90	103.30	-1	10,799	-0.01%
2020/08/03	23	102.05	0	0.00	102.00	23	10,820	0.21%
2020/07/31	1.1	103.60	1	103.95	103.80	0.1	10,803	0.00%
2020/07/30	1	104.00	1.3	103.92	104.05	-0.3	10,817	0.00%
2020/07/29	1	103.10	8	102.97	102.55	-7	10,838	-0.06%
2020/07/28	4	106.35	6	107.53	103.60	-2	10,938	-0.02%
2020/07/27	7	103.16	13	103.14	103.30	-6	10,878	-0.06%
2020/07/24	0	0.00	5	99.55	98.50	-5	10,696	-0.05%
2020/07/23	1	98.55	4	98.63	98.85	-3	10,533	-0.03%
2020/07/22	4	99.05	2	99.13	98.95	2	10,665	0.02%
2020/07/21	0	0.00	9	98.74	98.70	-9	10,641	-0.08%
2020/07/20	2	96.95	9	97.20	97.05	-7	10,451	-0.07%
2020/07/17	1	97.20	6	97.18	97.20	-5	10,475	-0.05%
2020/07/16	11	96.68	5	96.30	96.10	6	10,526	0.06%
2020/07/15	0	0.00	10	97.10	97.05	-10	10,605	-0.09%
2020/07/14	1	95.95	3.1	96.17	96.65	-2.1	10,825	-0.02%
2020/07/13	0	0.00	21.2	95.83	96.05	-21.2	10,808	-0.20%
2020/07/10	1.1	95.47	3	95.07	94.65	-1.9	10,897	-0.02%
2020/07/09	0	0.00	8	95.50	95.45	-8	10,924	-0.07%
2020/07/08	0	0.00	7.5	95.21	95.15	-7.5	10,927	-0.07%
2020/07/07	0	0.00	1	94.50	94.50	-1	10,839	-0.01%
2020/07/06	1	94.25	24	94.07	94.15	-23	10,868	-0.21%
2020/07/03	22	92.55	8	92.53	92.55	14	10,881	0.13%
2020/07/02	0	0.00	23	91.33	91.50	-23	10,886	-0.21%
2020/07/01	0	0.00	7	90.72	90.50	-7	10,964	-0.06%
2020/06/30	0	0.00	10	89.80	89.90	-10	10,963	-0.09%
2020/06/29	1	89.40	6	89.13	89.10	-5	10,992	-0.05%
2020/06/24	0	0.00	1	90.00	90.00	-1	11,055	-0.01%
2020/06/23	1	89.10	0	0.00	89.45	1	11,253	0.01%
2020/06/19	0	0.00	0.1	88.90	88.85	-0.1	11,796	0.00%
2020/06/18	0	0.00	1	89.20	88.90	-1	12,203	-0.01%
2020/06/17	1	88.40	0	0.00	89.00	1	12,493	0.01%
2020/06/16	1	88.75	7	88.75	88.90	-6	12,982	-0.05%
2020/06/15	15.1	87.47	2	88.18	87.00	13.1	13,934	0.09%
2020/06/12	8	87.74	13	87.25	88.25	-5	14,552	-0.03%
2020/06/11	2	90.18	13	90.41	89.05	-11	15,044	-0.07%
2020/06/10	0	0.00	6	90.40	90.45	-6	15,370	-0.04%
2020/06/09	3	89.35	4	89.55	89.60	-1	16,081	-0.01%
2020/06/08	4	89.34	9	89.39	89.50	-5	16,639	-0.03%
2020/06/05	0	0.00	11	88.15	88.35	-11	16,634	-0.07%
2020/06/04	3	87.70	2	87.45	87.60	1	16,865	0.01%
2020/06/03	1	86.30	6	86.41	86.80	-5	17,076	-0.03%
2020/06/02	0	0.00	21.3	85.45	85.30	-21.3	17,058	-0.13%
2020/06/01	1	84.80	7	84.84	84.90	-6	17,022	-0.04%
2020/05/29	0	0.00	1	83.60	84.45	-1	17,023	-0.01%
2020/05/28	3	83.77	0	0.00	83.85	3	17,119	0.02%
2020/05/27	0	0.00	1	84.75	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	2	84.43	84.45	-2	17,792	-0.01%
2020/05/25	3	82.57	2	82.88	83.50	1	17,786	0.01%
2020/05/22	5	83.32	2	83.03	82.95	3	17,846	0.02%
2020/05/21	0	0.00	1	84.55	84.50	-1	17,849	-0.01%
2020/05/20	1	83.80	0	0.00	83.80	1	17,813	0.01%
2020/05/19	1	83.85	1.1	83.72	83.90	-0.1	17,757	0.00%
2020/05/18	14	83.04	4	83.16	83.15	10	17,798	0.06%
2020/05/15	0.3	83.95	1	84.00	83.85	-0.7	17,869	0.00%
2020/05/14	1.1	83.50	0	0.00	83.30	1.1	17,870	0.01%
2020/05/13	1	83.85	1	84.20	84.30	0	17,808	0.00%
2020/05/12	5	84.02	2	83.93	84.05	3	17,821	0.02%
2020/05/11	0	0.00	15	85.00	85.05	-15	17,723	-0.08%
2020/05/08	16	84.37	4	84.41	84.35	12	17,698	0.07%
2020/05/07	3.3	83.59	3	83.55	83.85	0.3	17,719	0.00%
2020/05/06	2	82.80	3	83.15	83.50	-1	17,775	-0.01%
2020/05/05	2	83.55	1	83.35	83.40	1	17,851	0.01%
2020/05/04	7	82.76	0	0.00	83.00	7	17,833	0.04%
2020/04/30	12	84.54	16	85.04	85.50	-4	17,721	-0.02%
2020/04/29	0	0.00	16	83.72	83.70	-16	17,672	-0.09%
2020/04/28	3	82.52	0	0.00	82.55	3	17,849	0.02%
2020/04/27	1	82.25	4	82.26	82.55	-3	18,260	-0.02%
2020/04/23	4	80.50	1	81.75	80.90	3	18,184	0.02%
2020/04/22	5.1	79.87	2	80.05	80.60	3.1	18,107	0.02%
2020/04/21	9	81.62	2	81.13	80.60	7	18,096	0.04%
2020/04/20	18	83.19	2	83.20	83.00	16	17,938	0.09%
2020/04/17	1	83.35	6	83.75	83.25	-5	17,844	-0.03%
2020/04/16	0.1	81.00	4	80.56	80.80	-3.9	17,420	-0.02%
2020/04/15	3.1	81.27	3	81.25	81.20	0.1	17,333	0.00%
2020/04/14	0	0.00	10	80.32	80.95	-10	17,185	-0.06%
2020/04/13	4	78.90	44	79.01	78.80	-40	17,072	-0.23%
2020/04/10	4	78.98	1	79.35	79.30	3	17,104	0.02%
2020/04/09	16	79.30	23	79.93	79.25	-7	17,121	-0.04%
2020/04/08	11	79.59	5	79.01	79.60	6	16,942	0.04%
2020/04/07	12	78.48	23	78.45	78.50	-11	16,760	-0.07%
2020/04/06	9	76.62	3	76.87	77.05	6	16,558	0.04%
2020/04/01	24	75.97	15	76.22	75.90	9	16,404	0.05%
2020/03/31	13	76.15	17	76.62	76.15	-4	16,291	-0.02%
2020/03/30	34	75.71	0	0.00	75.85	34	16,158	0.21%
2020/03/27	22	77.07	9	77.83	76.60	13	15,956	0.08%
2020/03/26	3	76.52	27	77.23	77.20	-24	15,647	-0.15%
2020/03/25	24.1	76.71	6	77.00	76.85	18.1	15,383	0.12%
2020/03/24	5	74.36	19	74.60	74.25	-14	14,877	-0.09%
2020/03/23	24	70.65	5	70.96	70.80	19	14,493	0.13%
2020/03/20	36	71.90	38	73.01	74.00	-2	14,198	-0.01%
2020/03/19	65	69.11	30	68.71	68.55	35	13,591	0.26%
2020/03/18	29.2	73.86	16	72.90	72.80	13.2	12,556	0.11%
2020/03/17	55	75.38	25	75.32	74.85	30	11,920	0.25%
2020/03/16	26	78.37	104	78.94	77.30	-78	11,101	-0.70%	大賣/
2020/03/13	31	77.57	3	78.98	81.00	28	10,628	0.26%
2020/03/12	40	82.08	7	81.88	82.15	33	9,783	0.34%
2020/03/11	7	85.97	1	86.25	85.30	6	9,093	0.07%
2020/03/10	6	85.64	3	85.00	86.30	3	8,896	0.03%
2020/03/09	26	85.99	10	86.46	85.85	16	8,539	0.19%
2020/03/06	12.1	88.87	0	0.00	88.35	12.1	8,102	0.15%
2020/03/05	5	90.15	3.1	90.20	90.20	1.9	7,852	0.02%
2020/03/04	1	88.60	2	88.70	89.20	-1	7,779	-0.01%
2020/03/03	9	88.59	3	88.60	88.60	6	7,661	0.08%
2020/03/02	19	87.25	0	0.00	87.35	19	7,510	0.25%
2020/02/27	22	88.81	1	88.65	88.65	21	7,110	0.30%
2020/02/26	15	89.45	1	89.30	89.45	14	6,741	0.21%
2020/02/25	3	89.50	3	89.50	90.35	0	6,515	0.00%
2020/02/24	16	90.08	2	90.18	90.10	14	6,423	0.22%
2020/02/21	0	0.00	4	91.56	91.25	-4	6,330	-0.06%
2020/02/20	5	91.50	0	0.00	91.70	5	6,287	0.08%
2020/02/19	4	92.15	1	92.20	92.10	3	6,213	0.05%
2020/02/18	6	91.30	4	91.05	91.05	2	6,122	0.03%
2020/02/17	2	92.38	0	0.00	92.30	2	5,950	0.03%
2020/02/14	2	92.95	3	93.00	92.95	-1	5,878	-0.02%
2020/02/13	101	92.98	0	0.00	92.80	101	5,836	1.73%	大買/鉅額交易
2020/02/12	0	92.85	1	92.15	92.65	-1	5,837	-0.02%
2020/02/11	5	91.61	2	91.75	91.75	3	5,791	0.05%
2020/02/10	4	90.39	1	91.00	91.00	3	5,757	0.05%
2020/02/07	2	91.13	1	91.20	91.20	1	5,710	0.02%
2020/02/06	3	91.92	4	91.85	92.30	-1	5,616	-0.02%
2020/02/05	2	90.78	2	90.83	90.85	0	5,550	0.00%
2020/02/04	8	90.13	0	0.00	90.60	8	5,485	0.15%
2020/02/03	15	88.87	7	88.49	89.05	8	5,494	0.15%
2020/01/31	17	90.15	0	0.00	89.95	17	5,321	0.32%
2020/01/30	42	93.63	14	93.76	92.15	28	5,069	0.55%
2020/01/14	0.9	98.60	0	0.00	98.60	0.9	4,321	0.02%
2020/01/13	0	0.00	1	98.00	98.00	-1	4,147	-0.02%
2020/01/09	0	0.00	1	97.00	96.95	-1	3,974	-0.03%
2020/01/08	9	95.37	0	0.00	95.65	9	3,921	0.23%
2020/01/07	5	95.90	0	0.00	96.10	5	3,852	0.13%
2020/01/06	8	96.59	21	96.60	96.40	-13	3,905	-0.33%
2020/01/03	1	97.60	0	0.00	97.65	1	3,865	0.03%
2019/12/31	2	97.05	0	0.00	96.95	2	3,942	0.05%
2019/12/27	26	97.97	102	97.99	98.00	-76	3,962	-1.92%	大賣/
2019/12/26	0	0.00	1	97.30	97.35	-1	4,006	-0.02%
2019/12/24	1	97.20	0	0.00	97.20	1	4,224	0.02%
2019/12/23	2	97.05	1	97.00	97.15	1	4,287	0.02%
2019/12/20	0	0.00	1	97.10	96.95	-1	4,296	-0.02%
2019/12/19	1	97.70	0	0.00	97.65	1	4,321	0.02%
2019/12/18	0	0.00	2	98.13	98.20	-2	4,356	-0.05%
2019/12/17	1	98.00	2	97.35	98.15	-1	4,431	-0.02%
2019/12/16	0	0.00	1	96.70	96.85	-1	4,483	-0.02%
2019/12/13	4	97.11	3	97.03	96.90	1	4,692	0.02%
2019/12/12	25	95.87	0	0.00	95.85	25	4,677	0.53%
2019/12/11	1	93.05	4	93.55	93.75	-3	4,718	-0.06%
2019/12/10	1	93.00	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1	93.60	1	93.70	93.65	0	4,831	0.00%
2019/12/06	0	0.00	2	93.30	93.05	-2	4,869	-0.04%
2019/12/05	3	92.90	3	92.85	92.90	0	5,023	0.00%
2019/12/04	1	91.50	0	0.00	91.70	1	5,253	0.02%
2019/11/29	6	91.71	0	0.00	91.50	6	5,843	0.10%
2019/11/28	3	92.88	0	0.00	92.95	3	5,862	0.05%
2019/11/26	0.1	92.85	0	0.00	92.85	0.1	6,183	0.00%
2019/11/21	2	92.33	0	0.00	92.50	2	6,355	0.03%
2019/11/20	0	0.00	3.9	93.29	93.25	-3.9	6,354	-0.06%
2019/11/19	1	93.60	1	93.45	93.60	0	6,378	0.00%
2019/11/18	0	0.00	1	92.65	92.90	-1	6,432	-0.02%
2019/11/14	0.2	91.40	0	0.00	91.40	0.2	6,534	0.00%
2019/11/13	1	91.25	0	0.00	91.45	1	6,600	0.02%
2019/11/11	2	91.15	2	91.68	91.15	0	6,916	0.00%
2019/11/08	1	92.70	2	92.73	92.55	-1	6,942	-0.01%
2019/11/07	1.1	92.84	0	0.00	92.85	1.1	6,947	0.02%
2019/11/06	0.1	93.20	1	93.10	93.35	-0.9	6,980	-0.01%
2019/11/05	0	0.00	2	92.73	92.90	-2	7,187	-0.03%
2019/11/04	21.1	92.20	1	92.00	92.20	20.1	7,536	0.27%
2019/11/01	0.1	90.10	0	0.00	90.10	0.1	7,768	0.00%
2019/10/31	2	90.23	2	90.28	90.10	0	8,003	0.00%
2019/10/29	1	89.55	12	89.65	89.45	-11	7,891	-0.14%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	1.1	88.80	2	89.03	88.80	-0.9	7,770	-0.01%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	0.1	88.40	7	88.67	88.45	-6.9	7,729	-0.09%
2019/10/22	1	88.40	0	0.00	88.70	1	7,742	0.01%
2019/10/18	0.1	87.90	9	87.98	87.95	-8.9	7,908	-0.11%
2019/10/17	0	0.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/14	0	0.00	4	87.28	87.55	-4	8,237	-0.05%
2019/10/09	1	85.80	3	86.05	85.80	-2	8,235	-0.02%
2019/10/08	0.1	86.40	10	86.46	86.50	-9.9	8,169	-0.12%
2019/10/04	0	0.00	1	85.25	85.15	-1	8,144	-0.01%
2019/10/02	1	85.75	2	85.78	85.65	-1	8,133	-0.01%
2019/10/01	0	0.00	5	85.72	85.95	-5	8,066	-0.06%
2019/09/27	0	0.00	2	85.00	84.60	-2	8,011	-0.02%
2019/09/25	1	84.10	1	84.35	84.10	0	8,007	0.00%
2019/09/24	0	0.00	4	84.54	84.65	-4	8,170	-0.05%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/20	2	84.65	3	84.80	84.70	-1	8,338	-0.01%
2019/09/19	0.1	84.45	3	85.07	84.45	-2.9	8,300	-0.03%
2019/09/18	0	0.00	11	84.86	84.95	-11	8,303	-0.13%
2019/09/17	1.1	84.25	20	84.30	84.25	-18.9	8,296	-0.23%
2019/09/16	0	0.00	8	84.13	84.40	-8	8,469	-0.09%
2019/09/12	0	0.00	11	84.00	83.90	-11	8,480	-0.13%
2019/09/11	0	0.00	3	83.50	83.45	-3	8,689	-0.03%
2019/09/10	0	0.00	4	83.61	83.40	-4	8,659	-0.05%
2019/09/09	0	0.00	13	83.83	83.80	-13	8,675	-0.15%
2019/09/06	6	83.50	7	83.38	83.50	-1	8,517	-0.01%
2019/09/05	0	0.00	29	83.02	83.00	-29	8,329	-0.35%
2019/09/04	0	0.00	4	81.93	82.15	-4	8,060	-0.05%
2019/09/03	0	0.00	1	81.60	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	1	81.90	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	37	81.58	81.85	-37	8,117	-0.46%
2019/08/29	0.1	80.60	1	80.40	80.55	-0.9	7,912	-0.01%
2019/08/28	1	80.30	1	80.40	80.40	0	7,978	0.00%
2019/08/26	33	79.67	0	0.00	79.65	33	8,107	0.41%
2019/08/23	1	80.80	1	81.00	81.00	0	8,030	0.00%
2019/08/22	3.1	80.90	5	81.15	80.90	-1.9	8,137	-0.02%
2019/08/21	0	0.00	7	81.04	81.10	-7	8,144	-0.09%
2019/08/20	0	0.00	1	80.80	81.00	-1	8,234	-0.01%
2019/08/19	2	80.33	1	80.35	80.80	1	8,265	0.01%
2019/08/16	1	79.40	1	80.30	80.35	0	8,584	0.00%
2019/08/15	24	79.41	0	79.65	79.40	24	8,658	0.28%
2019/08/14	1	80.45	0	0.00	80.30	1	8,722	0.01%
2019/08/13	1	80.15	0	0.00	79.70	1	8,837	0.01%
2019/08/12	4	80.75	0	0.00	80.60	4	9,106	0.04%
2019/08/08	1	80.55	2	80.60	80.65	-1	9,337	-0.01%
2019/08/07	19	79.76	0	0.00	79.70	19	9,541	0.20%
2019/08/06	18	79.44	1	79.90	80.10	17	9,598	0.18%
2019/08/05	7	80.14	0	0.00	80.15	7	9,494	0.07%
2019/08/02	9	80.91	5	81.00	80.95	4	9,347	0.04%
2019/08/01	3	82.33	0	0.00	82.30	3	9,181	0.03%
2019/07/30	1	83.35	1	83.25	83.20	0	9,505	0.00%
2019/07/26	1	83.40	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	7	83.68	83.80	-7	10,100	-0.07%
2019/07/24	1	83.90	1	83.65	83.55	0	10,072	0.00%
2019/07/23	0	0.00	4	83.65	83.60	-4	10,068	-0.04%
2019/07/19	1	83.30	3	83.18	83.00	-2	9,953	-0.02%
2019/07/18	0	0.00	5	82.77	82.70	-5	9,842	-0.05%
2019/07/17	2	82.95	4	83.00	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	3	83.40	83.35	-3	9,688	-0.03%
2019/07/15	0	0.00	14.1	83.16	83.20	-14.1	9,805	-0.14%
2019/07/11	1	82.60	11	82.91	82.85	-10	10,329	-0.10%
2019/07/10	2	81.95	1	82.10	82.20	1	10,286	0.01%
2019/07/09	0	0.00	1	81.75	81.50	-1	10,340	-0.01%
2019/07/08	2	81.88	0	0.00	81.60	2	10,397	0.02%
2019/07/04	0	0.00	5	81.98	82.00	-5	10,624	-0.05%
2019/07/03	2	81.90	9	81.78	81.50	-7	10,782	-0.06%
2019/07/02	1	82.65	8	82.51	82.45	-7	10,772	-0.06%
2019/07/01	0	0.00	15	82.67	82.65	-15	10,800	-0.14%
2019/06/28	0	0.00	2	81.28	80.90	-2	10,664	-0.02%
2019/06/27	4	80.90	22	81.42	81.50	-18	10,782	-0.17%
2019/06/26	1	80.30	2	80.50	80.35	-1	10,621	-0.01%
2019/06/25	0.1	80.80	1	80.85	80.75	-0.9	10,580	-0.01%
2019/06/24	2	81.25	5	81.32	81.20	-3	10,490	-0.03%
2019/06/21	3	80.90	8	81.09	80.85	-5	10,258	-0.05%
2019/06/20	0	0.00	1	80.90	80.85	-1	10,120	-0.01%
2019/06/19	0	0.00	20	80.30	80.75	-20	10,042	-0.20%
2019/06/17	1	78.20	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0	0.00	1	78.90	78.90	-1	10,058	-0.01%
2019/06/13	2	79.10	0	0.00	79.05	2	10,209	0.02%
2019/06/11	0	0.00	2	79.20	79.40	-2	10,234	-0.02%
2019/06/10	5	78.90	5	79.00	79.05	0	10,226	0.00%
2019/06/06	3	77.68	5	77.62	77.70	-2	10,329	-0.02%
2019/06/05	0	0.00	10	78.40	78.30	-10	10,282	-0.10%
2019/06/03	4	77.98	7	78.36	78.55	-3	10,515	-0.03%
2019/05/31	4	78.33	10	78.25	78.45	-6	10,741	-0.06%
2019/05/30	3	77.40	0	0.00	77.40	3	10,771	0.03%
2019/05/29	16	76.71	0	0.00	76.75	16	10,785	0.15%
2019/05/28	4	76.98	2	77.00	77.10	2	10,839	0.02%
2019/05/27	10	77.07	0	0.00	77.15	10	10,940	0.09%
2019/05/24	6	77.23	0	0.00	77.35	6	11,071	0.05%
2019/05/23	45	77.04	0	0.00	76.95	45	11,135	0.40%
2019/05/22	13	78.42	0	0.00	78.40	13	11,019	0.12%
2019/05/21	7	78.14	0	0.00	78.40	7	11,415	0.06%
2019/05/20	8	78.36	0	0.00	78.20	8	11,133	0.07%
2019/05/17	21	78.68	0	0.00	78.25	21	11,004	0.19%
2019/05/16	10	79.17	0	0.00	79.05	10	10,671	0.09%
2019/05/15	15	79.64	0	0.00	79.75	15	10,447	0.14%
2019/05/14	10	79.60	1	79.20	79.65	9	10,229	0.09%
2019/05/13	3.1	80.49	0	0.00	80.15	3.1	9,994	0.03%
2019/05/10	3	81.18	0	0.00	81.50	3	9,793	0.03%
2019/05/09	5	81.66	0	0.00	81.55	5	9,684	0.05%
2019/05/08	2	82.53	0	0.00	82.55	2	9,642	0.02%
2019/05/07	0	0.00	1	83.30	83.15	-1	9,480	-0.01%
2019/05/06	4	82.28	0	0.00	82.30	4	9,368	0.04%
2019/05/03	0	0.00	1	83.65	83.75	-1	9,302	-0.01%
2019/04/29	1.3	82.72	0	0.00	82.80	1.3	9,065	0.01%
2019/04/26	1	82.40	0	0.00	82.45	1	9,151	0.01%
2019/04/25	0	0.00	11	83.38	83.40	-11	9,254	-0.12%
2019/04/24	0	0.00	3	83.40	83.20	-3	9,451	-0.03%
2019/04/23	0.1	83.05	3	83.00	83.05	-2.9	9,597	-0.03%
2019/04/22	3	82.82	1	82.90	82.70	2	9,585	0.02%
2019/04/18	3.3	83.02	14	83.05	82.70	-10.7	9,548	-0.11%
2019/04/17	0	0.00	10	82.67	82.75	-10	9,394	-0.11%
2019/04/16	1	82.00	3	82.05	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	1	81.60	81.85	-1	9,306	-0.01%
2019/04/11	0	0.00	5	81.42	81.15	-5	9,630	-0.05%
2019/04/10	0.3	81.50	10	81.45	81.50	-9.7	9,634	-0.10%
2019/04/09	0	0.00	11	81.20	81.40	-11	9,531	-0.12%
2019/04/03	2	80.00	2	80.20	80.15	0	9,452	0.00%
2019/04/02	0.3	80.20	7	80.18	80.15	-6.7	9,539	-0.07%
2019/04/01	1	80.00	5	80.30	79.85	-4	9,544	-0.04%
2019/03/29	2	78.73	0	0.00	79.15	2	9,410	0.02%
2019/03/28	0	0.00	1	78.50	78.50	-1	9,457	-0.01%
2019/03/27	0	0.00	1	78.45	78.50	-1	9,559	-0.01%
2019/03/26	0	0.00	4	78.54	78.65	-4	9,592	-0.04%
2019/03/25	3	78.12	0.1	78.40	78.15	2.9	9,674	0.03%
2019/03/22	1.4	79.56	0	0.00	79.35	1.4	9,652	0.01%
2019/03/21	1	78.70	2	78.95	79.15	-1	9,683	-0.01%
2019/03/19	1.1	78.12	6	78.18	78.40	-4.9	9,545	-0.05%
2019/03/18	0	0.00	5	78.01	78.10	-5	9,490	-0.05%
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/13	2	77.10	0	0.00	77.10	2	9,677	0.02%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/11	4	75.84	0	0.00	76.15	4	9,506	0.04%
2019/03/08	1.1	76.16	0	0.00	76.00	1.1	9,659	0.01%
2019/03/07	5	76.72	0	0.00	76.65	5	9,564	0.05%
2019/03/06	1	76.80	0	0.00	76.95	1	9,408	0.01%
2019/03/04	3	76.98	0	0.00	76.95	3	9,178	0.03%
2019/02/27	1	77.60	1	77.60	77.65	0	9,143	0.00%
2019/02/26	0	0.00	1	77.65	77.70	-1	8,995	-0.01%
2019/02/21	1.1	76.74	2	77.00	77.10	-0.9	8,738	-0.01%
2019/02/20	1.3	76.37	2	76.40	76.35	-0.7	8,545	-0.01%
2019/02/18	1	75.75	1	75.85	75.65	0	8,168	0.00%
2019/02/15	0	0.00	1	75.20	75.05	-1	8,163	-0.01%
2019/02/13	5	75.70	0	0.00	75.50	5	8,325	0.06%
2019/02/12	1	75.45	5	75.60	75.65	-4	8,870	-0.05%
2019/02/11	8	75.09	2	75.23	75.15	6	8,939	0.07%
2019/01/30	1	74.25	1	74.35	74.35	0	8,933	0.00%
2019/01/29	2	74.35	0	0.00	74.50	2	8,949	0.02%
2019/01/28	4	75.19	0	0.00	75.15	4	8,953	0.04%
2019/01/25	2	75.05	10	75.10	75.00	-8	9,001	-0.09%
2019/01/24	1	73.95	1	74.00	74.05	0	8,992	0.00%
2019/01/23	12	73.72	0	0.00	73.70	12	9,099	0.13%
2019/01/22	3	73.93	0	0.00	74.05	3	9,094	0.03%
2019/01/21	0	0.00	3	76.50	76.50	-3	9,112	-0.03%
2019/01/18	1	75.85	3	75.83	75.95	-2	9,237	-0.02%
2019/01/16	0.2	75.60	2	75.65	75.55	-1.8	9,630	-0.02%
2019/01/15	2	75.60	4	75.75	75.65	-2	9,789	-0.02%
2019/01/11	0	0.00	2	75.60	75.50	-2	9,912	-0.02%
2019/01/09	0	0.00	7	74.85	75.00	-7	10,164	-0.07%
2019/01/08	0	0.00	1	73.65	73.65	-1	10,251	-0.01%
2019/01/07	0	0.00	6	73.73	73.95	-6	10,889	-0.06%
2019/01/04	5	72.23	5	72.28	72.20	0	11,031	0.00%
2019/01/03	7	73.42	0	0.00	73.35	7	11,818	0.06%
2019/01/02	6	74.22	0	0.00	74.05	6	11,938	0.05%
2018/12/28	0	0.00	11	75.12	75.50	-11	12,571	-0.09%
2018/12/27	0	0.00	4	74.95	75.05	-4	12,940	-0.03%
2018/12/26	1	73.75	2	73.98	73.55	-1	12,942	-0.01%
2018/12/25	9	73.56	0	0.00	73.75	9	12,867	0.07%
2018/12/22	3	74.75	0	0.00	74.85	3	12,755	0.02%
2018/12/21	6	74.57	1	74.60	75.20	5	12,926	0.04%
2018/12/20	6	75.07	0	0.00	75.05	6	13,248	0.05%
2018/12/19	1	75.90	0	0.00	75.90	1	13,222	0.01%
2018/12/17	0	0.00	3	75.92	75.95	-3	13,268	-0.02%
2018/12/14	7.1	75.10	0	0.00	75.35	7.1	13,243	0.05%
2018/12/13	3	76.23	1	76.20	76.30	2	13,211	0.02%
2018/12/12	0	0.00	3	75.93	76.20	-3	13,210	-0.02%
2018/12/11	5	74.90	0	0.00	75.05	5	13,215	0.04%
2018/12/10	15	74.62	0	0.00	74.45	15	13,270	0.11%
2018/12/07	3	75.48	0	0.00	75.45	3	13,404	0.02%
2018/12/06	11.1	75.20	1	75.35	75.10	10.1	13,600	0.07%
2018/12/05	2	76.80	0	0.00	76.65	2	13,587	0.01%
2018/12/03	1	78.70	19	78.45	78.80	-18	13,489	-0.13%
2018/11/29	0	0.00	2	77.75	77.05	-2	13,262	-0.02%
2018/11/28	2	76.00	0	0.00	76.90	2	13,153	0.02%
2018/11/27	1	75.95	5	75.35	76.05	-4	13,089	-0.03%
2018/11/26	1	76.10	1	76.20	76.15	0	13,032	0.00%
2018/11/23	2	75.40	0	0.00	75.35	2	13,091	0.02%
2018/11/22	1	75.85	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	75.30	0	0.00	76.00	1	13,286	0.01%
2018/11/20	10	75.94	0	0.00	76.00	10	13,118	0.08%
2018/11/19	1	76.75	0	0.00	76.70	1	13,017	0.01%
2018/11/16	2	77.05	0	0.00	76.95	2	12,964	0.02%
2018/11/13	3	76.52	0	0.00	77.10	3	12,813	0.02%
2018/11/12	0	0.00	2	78.15	78.00	-2	12,712	-0.02%
2018/11/09	2	77.85	1	77.85	77.80	1	12,685	0.01%
2018/11/08	0	0.00	3	78.98	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	4	78.15	78.40	-4	12,009	-0.03%
2018/11/06	3	77.87	0	0.00	78.00	3	12,027	0.02%
2018/11/02	1	78.30	0	0.00	78.65	1	11,895	0.01%
2018/11/01	1	78.15	4	78.24	78.40	-3	11,851	-0.03%
2018/10/31	0	0.00	9	77.44	77.55	-9	11,758	-0.08%
2018/10/30	103	76.14	1	76.20	75.95	102	11,634	0.88%	大買/鉅額交易
2018/10/29	8	75.69	8	75.89	75.75	0	11,553	0.00%
2018/10/26	15	75.07	6	76.25	75.40	9	11,468	0.08%
2018/10/25	5	75.68	3	75.63	75.50	2	11,239	0.02%
2018/10/24	6	77.41	3	77.22	77.40	3	10,803	0.03%
2018/10/23	15	78.08	0	0.00	77.75	15	10,641	0.14%
2018/10/19	0	0.00	1	79.00	79.30	-1	10,260	-0.01%
2018/10/18	2	79.15	5	79.15	79.15	-3	10,165	-0.03%
2018/10/17	1	79.80	2	80.20	79.40	-1	10,117	-0.01%
2018/10/16	6	79.28	0	0.00	79.30	6	9,921	0.06%
2018/10/15	9	78.78	0	0.00	79.20	9	9,950	0.09%
2018/10/12	42	78.52	2	79.18	80.05	40	9,350	0.43%
2018/10/11	39.1	78.42	1	77.60	77.40	38.1	9,184	0.41%
2018/10/09	9	83.03	0	0.00	83.25	9	8,092	0.11%
2018/10/08	48	83.01	8	82.71	83.00	40	7,840	0.51%
2018/10/05	9	83.69	0	0.00	83.45	9	7,292	0.12%
2018/10/04	12	85.01	0	0.00	84.90	12	6,962	0.17%
2018/10/02	3	86.40	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	0.00	5	87.30	87.35	-5	6,934	-0.07%
2018/09/28	1	86.65	12	87.53	86.90	-11	6,925	-0.16%
2018/09/27	0	0.00	12	87.20	87.35	-12	6,757	-0.18%
2018/09/25	0	0.00	4	87.10	87.10	-4	6,273	-0.06%
2018/09/21	0	0.00	12	86.00	86.85	-12	6,218	-0.19%
2018/09/20	1	85.80	0	0.00	85.90	1	6,205	0.02%
2018/09/18	2	85.45	10	85.40	85.40	-8	6,361	-0.13%
2018/09/17	1	86.15	10	85.95	85.85	-9	6,533	-0.14%
2018/09/14	3	86.00	2	85.85	86.50	1	6,517	0.02%
2018/09/13	21	85.30	7	85.28	84.95	14	6,481	0.22%
2018/09/12	6	85.53	0	0.00	85.55	6	6,167	0.10%
2018/09/11	1	85.50	0	0.00	85.65	1	5,989	0.02%
2018/09/10	2	85.93	2	86.20	86.00	0	5,747	0.00%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/06	2	86.48	30	86.33	86.50	-28	5,741	-0.49%
2018/09/05	4	87.00	0	0.00	87.00	4	5,786	0.07%
2018/09/04	22	86.70	0	0.00	87.00	22	5,782	0.38%
2018/09/03	1	86.60	0	0.00	86.45	1	5,798	0.02%
2018/08/31	2	86.75	0	0.00	86.95	2	5,795	0.03%
2018/08/30	13.2	87.81	3	87.70	87.55	10.2	5,836	0.17%
2018/08/29	13	86.81	1	87.25	87.25	12	5,778	0.21%
2018/08/23	0	0.00	2	84.90	85.05	-2	5,512	-0.04%
2018/08/22	0	0.00	3	84.67	84.65	-3	5,551	-0.05%
2018/08/21	1	84.45	3	84.48	84.55	-2	5,515	-0.04%
2018/08/16	1	83.10	0	0.00	83.80	1	5,421	0.02%
2018/08/15	3	83.62	0	0.00	83.75	3	5,381	0.06%
2018/08/14	2	84.50	1	84.50	84.55	1	5,340	0.02%
2018/08/13	37	84.89	0	0.00	83.95	37	5,368	0.69%
2018/08/01	0.2	86.00	1	86.00	86.15	-0.8	6,036	-0.01%
2018/07/31	1	85.55	0	0.00	85.55	1	6,058	0.02%
2018/07/30	0	0.00	47	85.55	85.55	-47	6,077	-0.77%
2018/07/27	0	0.00	1	85.30	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	3	84.75	84.75	-3	6,080	-0.05%
2018/07/24	2	84.28	0	0.00	84.70	2	6,082	0.03%
2018/07/23	0	0.00	13	84.33	84.55	-13	6,204	-0.21%
2018/07/20	0	0.00	4	84.33	84.65	-4	6,337	-0.06%
2018/07/19	2	83.30	8	83.63	83.30	-6	6,304	-0.10%
2018/07/18	0	0.00	7	83.24	83.05	-7	6,365	-0.11%
2018/07/17	5	82.74	0	0.00	82.55	5	6,322	0.08%
2018/07/16	3	83.10	0	0.00	83.00	3	6,422	0.05%
2018/07/13	0	0.00	11	83.16	83.35	-11	6,407	-0.17%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/10	2	82.53	22	82.50	82.45	-20	6,163	-0.32%
2018/07/09	2	82.20	5	82.09	82.25	-3	6,131	-0.05%
2018/07/03	1	81.00	0	0.00	81.15	1	6,033	0.02%
2018/07/02	1	81.55	0	0.00	81.05	1	6,052	0.02%
2018/06/29	0	0.00	2	80.90	81.45	-2	6,045	-0.03%
2018/06/28	2	79.93	0	0.00	80.05	2	5,950	0.03%
2018/06/26	23	80.19	0	0.00	80.70	23	5,761	0.40%
2018/06/22	8	80.86	0	0.00	81.15	8	5,478	0.15%
2018/06/21	2	81.40	0	0.00	81.25	2	5,442	0.04%
2018/06/20	0	0.00	1	80.50	81.50	-1	5,540	-0.02%
2018/06/19	1	81.00	0	0.00	80.60	1	5,466	0.02%
2018/06/15	4	81.51	0	0.00	81.95	4	5,464	0.07%
2018/06/14	3	82.30	0	0.00	81.75	3	5,448	0.06%
2018/06/13	0	0.00	3	82.90	83.00	-3	5,422	-0.06%
2018/06/12	2	82.25	0	0.00	82.50	2	5,436	0.04%
2018/06/11	1	82.50	5	82.40	82.65	-4	5,457	-0.07%
2018/06/07	0	0.00	1	83.45	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	1	83.30	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	5	82.48	82.50	-5	5,538	-0.09%
2018/06/04	0	0.00	2	82.25	82.60	-2	5,547	-0.04%
2018/06/01	0	0.00	1	81.05	81.35	-1	5,472	-0.02%
2018/05/30	4	80.60	0	0.00	80.40	4	5,568	0.07%
2018/05/24	1	81.35	1	81.60	81.55	0	5,699	0.00%
2018/05/23	0	0.00	1	81.65	81.35	-1	5,743	-0.02%
2018/05/21	2	81.95	1	82.05	82.05	1	5,933	0.02%
2018/05/16	0	0.00	49	81.59	81.75	-49	6,281	-0.78%
2018/05/14	0	0.00	1	82.50	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	4	81.55	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	6	80.45	80.45	-6	6,264	-0.10%
2018/05/04	3	78.53	0	0.00	78.95	3	6,314	0.05%
2018/05/03	16	78.53	2	78.73	78.55	14	6,384	0.22%
2018/05/02	7	79.71	1	79.85	79.40	6	6,320	0.09%
2018/04/30	2	79.23	0	0.00	80.00	2	6,313	0.03%
2018/04/27	1	79.30	0	0.00	79.20	1	6,300	0.02%
2018/04/26	31	79.00	2	78.95	79.05	29	6,167	0.47%
2018/04/25	7	79.14	1	78.90	79.30	6	5,981	0.10%
2018/04/24	6	79.49	1	79.60	79.55	5	5,821	0.09%
2018/04/23	8	80.08	1	79.95	79.95	7	5,635	0.12%
2018/04/20	2	80.75	0	0.00	80.75	2	5,524	0.04%
2018/04/19	0	0.00	2	82.55	82.65	-2	5,421	-0.04%
2018/04/18	1	81.50	0	0.00	81.60	1	5,395	0.02%
2018/04/17	3	81.58	0	0.00	81.40	3	5,375	0.06%
2018/04/16	1	82.10	0	0.00	82.30	1	5,399	0.02%
2018/04/10	1	82.05	10	82.58	82.50	-9	5,584	-0.16%
2018/04/03	1	81.25	0	0.00	81.50	1	5,642	0.02%
2018/04/02	1	82.40	0	0.00	82.25	1	5,617	0.02%
2018/03/31	0	0.00	1	82.85	82.95	-1	5,607	-0.02%
2018/03/23	6	82.22	0	0.00	82.10	6	5,489	0.11%
2018/03/21	0	0.00	1	83.90	83.85	-1	5,430	-0.02%
2018/03/20	1	83.50	0	0.00	83.80	1	5,416	0.02%
2018/03/16	3	83.67	11	83.34	83.90	-8	5,399	-0.15%
2018/03/09	0	0.00	12	82.95	82.85	-12	5,442	-0.22%
2018/03/08	0	0.00	1	82.65	82.75	-1	5,427	-0.02%
2018/03/07	1	82.10	1	81.90	81.80	0	5,398	0.00%
2018/03/05	1	81.25	0	0.00	80.75	1	5,491	0.02%
2018/03/02	1	80.80	5	80.94	81.15	-4	5,452	-0.07%
2018/02/27	0	0.00	4	82.83	82.35	-4	5,345	-0.07%
2018/02/26	1	82.40	0	0.00	82.40	1	5,235	0.02%
2018/02/23	1	81.95	0	0.00	82.00	1	5,206	0.02%
2018/02/21	5	81.46	26	81.48	81.50	-21	5,238	-0.40%
2018/02/12	3	79.63	0	80.00	79.70	3	5,082	0.06%
2018/02/09	20	78.63	20	78.43	79.05	0	5,062	0.00%
2018/02/08	2	80.43	0	0.00	80.60	2	4,828	0.04%
2018/02/07	14	80.80	3	81.22	80.65	11	4,854	0.23%
2018/02/06	56	79.67	0	0.00	79.65	56	4,702	1.19%
2018/02/05	15	83.48	0	0.00	83.60	15	4,182	0.36%
2018/02/02	3	84.58	0	0.00	84.90	3	4,080	0.07%
2018/01/31	3	84.27	0	0.00	84.65	3	4,014	0.07%
2018/01/29	0	0.00	1	85.20	85.55	-1	3,924	-0.03%
2018/01/26	0	0.00	1	87.00	87.50	-1	3,841	-0.03%
2018/01/24	2	87.43	0	0.00	87.20	2	3,678	0.05%
2018/01/23	9	88.13	0	0.00	88.30	9	3,629	0.25%
2018/01/22	1	87.90	0	0.00	87.95	1	3,588	0.03%
2018/01/19	0	0.00	1	87.00	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	2	86.40	86.30	-2	3,516	-0.06%
2018/01/17	0	0.00	8	85.45	85.15	-8	3,441	-0.23%
2018/01/11	0	0.00	5	83.35	83.40	-5	3,303	-0.15%
2018/01/10	0	0.00	1	83.90	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	0.1	84.15	84.15	-0.1	3,292	0.00%
2018/01/04	0	0.00	3	83.45	83.50	-3	3,291	-0.09%
2018/01/03	2	83.33	0	0.00	83.35	2	3,464	0.06%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%