元大台灣50 (0050)-中國信託-忠孝券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市0.00%
3680人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	11.7	158.32	16.3	157.92	156.95	-4.6	11,435	-0.04%
2024/05/02	7.1	156.61	1.2	156.22	156.15	5.9	11,775	0.05%
2024/04/30	4.1	158.91	13.1	159.11	158.25	-9	11,907	-0.08%
2024/04/29	8.4	158.44	18.1	158.41	158.80	-9.7	11,948	-0.08%
2024/04/26	4.9	156.11	10.3	156.17	156.00	-5.4	12,035	-0.05%
2024/04/25	3.8	154.06	1.1	154.16	153.50	2.7	12,372	0.02%
2024/04/24	35.2	154.66	8.3	155.84	156.35	26.9	12,412	0.22%
2024/04/23	41.6	151.96	4.2	152.09	151.90	37.4	12,890	0.29%
2024/04/22	22.4	150.56	48.1	150.64	150.45	-25.7	13,165	-0.19%
2024/04/19	65.5	151.13	42.1	152.59	150.90	23.4	13,214	0.18%
2024/04/18	4.6	156.76	10.3	157.75	158.95	-5.7	12,816	-0.04%
2024/04/17	13.5	156.95	18.6	156.74	157.40	-5.1	12,800	-0.04%
2024/04/16	52.8	155.65	36.9	156.45	155.65	15.9	12,784	0.12%
2024/04/15	16	160.23	4.5	159.91	160.00	11.5	12,601	0.09%
2024/04/12	11.7	162.49	1	162.55	162.10	10.7	12,626	0.09%
2024/04/11	32	162.13	1	162.20	162.50	31	12,596	0.25%
2024/04/10	5.6	162.91	4.4	162.80	163.00	1.2	12,600	0.01%
2024/04/09	19.5	161.88	32.1	161.94	163.25	-12.6	12,737	-0.10%
2024/04/08	7.8	159.46	7.6	159.46	159.45	0.2	12,701	0.00%
2024/04/03	18.3	158.20	0.1	158.43	158.55	18.2	12,825	0.14%
2024/04/02	6.5	159.11	10.4	159.43	159.65	-4	12,995	-0.03%
2024/04/01	6.3	157.94	7.1	157.65	157.40	-0.9	13,372	-0.01%
2024/03/29	14.4	157.51	6.1	157.68	157.90	8.3	13,564	0.06%
2024/03/28	2.9	156.73	14	156.95	156.90	-11.1	13,567	-0.08%
2024/03/27	0.7	157.26	15.2	157.28	157.65	-14.4	13,618	-0.11%
2024/03/26	3.6	157.56	8.8	157.57	157.60	-5.2	13,634	-0.04%
2024/03/25	24.7	157.61	22	157.79	157.50	2.7	13,636	0.02%
2024/03/22	4.5	158.06	22.4	157.80	157.20	-17.9	13,586	-0.13%
2024/03/21	23.7	157.02	30.2	157.00	157.40	-6.5	13,584	-0.05%
2024/03/20	10.4	154.01	11.6	154.50	153.20	-1.2	13,558	-0.01%
2024/03/19	8.5	154.01	21.1	153.55	154.05	-12.6	13,924	-0.09%
2024/03/18	13.6	153.53	27.2	153.95	154.40	-13.5	13,830	-0.10%
2024/03/15	15.7	154.05	11.4	154.11	153.00	4.3	13,623	0.03%
2024/03/14	5.9	155.16	16.5	154.97	155.10	-10.5	13,532	-0.08%
2024/03/13	4.2	155.63	10.8	155.43	155.25	-6.7	13,611	-0.05%
2024/03/12	6.3	152.64	5.4	153.76	154.50	0.9	13,443	0.01%
2024/03/11	13.3	153.37	14.8	153.12	152.90	-1.5	13,318	-0.01%
2024/03/08	23.4	155.95	35.4	154.93	154.45	-12	13,181	-0.09%
2024/03/07	26.9	151.95	38.2	151.90	152.30	-11.3	12,772	-0.09%
2024/03/06	4.7	147.63	28.7	148.82	148.85	-24	12,366	-0.19%
2024/03/05	5.4	148.14	14.7	148.09	148.15	-9.3	12,273	-0.08%
2024/03/04	10.3	146.78	28.5	146.11	146.95	-18.2	12,111	-0.15%
2024/03/01	5.6	143.50	8.6	143.28	142.80	-3	11,865	-0.03%
2024/02/29	5.8	142.95	5.5	143.28	143.30	0.3	11,877	0.00%
2024/02/27	10.6	143.30	114.3	144.08	143.35	-103.7	11,985	-0.87%	大賣/鉅額交易
2024/02/26	8.4	143.69	36.9	143.81	143.95	-28.5	11,990	-0.24%
2024/02/23	3	143.79	24.8	143.83	143.75	-21.8	11,929	-0.18%
2024/02/22	2.8	142.68	16.1	142.53	142.80	-13.3	12,083	-0.11%
2024/02/21	14.5	141.29	6.4	141.44	141.20	8.1	12,022	0.07%
2024/02/20	1.3	141.27	26	141.57	141.65	-24.6	12,301	-0.20%
2024/02/19	5	140.97	15	140.97	141.10	-10	12,385	-0.08%
2024/02/16	27.7	141.89	23.2	141.68	141.30	4.4	12,615	0.04%
2024/02/15	12.2	141.91	119.9	142.00	142.35	-107.8	12,656	-0.85%	大賣/鉅額交易
2024/02/05	9.6	135.51	22.2	136.05	135.95	-12.7	12,384	-0.10%
2024/02/02	1.9	135.00	19.1	135.01	135.10	-17.2	12,168	-0.14%
2024/02/01	18.3	133.91	5.4	133.90	134.35	12.9	12,124	0.11%
2024/01/31	13.8	134.42	10	134.75	134.35	3.8	12,169	0.03%
2024/01/30	4.3	136.22	10	136.31	136.15	-5.7	12,165	-0.05%
2024/01/29	4.7	136.43	28.6	136.34	136.50	-23.9	12,271	-0.19%
2024/01/26	8.8	135.78	19	135.74	135.65	-10.2	11,972	-0.09%
2024/01/25	10.7	135.44	49.4	135.37	135.65	-38.7	11,872	-0.33%
2024/01/24	1.3	134.17	5.1	134.18	134.00	-3.8	11,511	-0.03%
2024/01/23	6.3	133.83	10.6	133.93	134.05	-4.3	11,454	-0.04%
2024/01/22	4	134.00	27.1	133.79	133.80	-23.1	11,491	-0.20%
2024/01/19	10.3	132.19	25.7	132.23	132.90	-15.4	11,344	-0.14%
2024/01/18	33.2	128.15	11.9	128.30	128.30	21.2	11,276	0.19%
2024/01/17	72.4	128.00	33.1	128.21	127.45	39.3	11,225	0.35%
2024/01/16	25.1	131.74	0	0.00	131.65	25.1	10,739	0.23%
2024/01/15	9.6	133.22	2	132.85	133.00	7.6	10,507	0.07%
2024/01/12	6	132.64	11	132.64	132.65	-5	10,378	-0.05%
2024/01/11	13	132.62	68.5	132.94	132.85	-55.5	10,400	-0.53%
2024/01/10	9.3	132.51	1.1	132.54	132.30	8.2	10,466	0.08%
2024/01/09	30	133.52	4.4	133.10	133.00	25.7	10,467	0.25%
2024/01/08	22.2	133.17	3	132.90	132.75	19.2	10,501	0.18%
2024/01/05	70.4	132.21	5.3	132.36	132.15	65.2	10,451	0.62%
2024/01/04	9.9	132.51	2	132.55	132.50	7.9	10,623	0.07%
2024/01/03	15.6	132.79	0.1	132.70	132.55	15.5	10,771	0.14%
2024/01/02	6.3	135.18	28.6	135.08	134.90	-22.3	10,627	-0.21%
2023/12/29	4.5	135.76	7.1	135.63	135.45	-2.6	10,597	-0.02%
2023/12/28	5.7	135.81	2.6	135.81	135.75	3.2	10,564	0.03%
2023/12/27	2.7	135.49	28.1	135.38	135.75	-25.4	10,401	-0.24%
2023/12/26	1.2	134.21	16	134.26	134.25	-14.8	10,010	-0.15%
2023/12/25	3.9	133.64	9.2	133.37	133.50	-5.3	9,822	-0.05%
2023/12/22	1.6	132.77	3.9	132.85	132.95	-2.3	9,796	-0.02%
2023/12/21	13.1	132.26	3.4	132.60	132.60	9.7	9,860	0.10%
2023/12/20	6.1	133.68	7.1	133.64	133.75	-0.9	9,837	-0.01%
2023/12/19	1.4	132.92	0	0.00	133.40	1.4	9,885	0.01%
2023/12/18	0.5	133.14	14.4	133.43	133.90	-13.8	10,144	-0.14%
2023/12/15	3.6	133.78	31.6	133.87	133.70	-28.1	10,132	-0.28%
2023/12/14	1.3	133.01	25.8	132.98	133.15	-24.5	9,893	-0.25%
2023/12/13	3.8	131.53	3.1	131.60	131.55	0.7	9,477	0.01%
2023/12/12	3.2	131.45	3.5	131.67	131.50	-0.3	9,524	0.00%
2023/12/11	6	131.07	3.4	130.96	131.20	2.6	9,552	0.03%
2023/12/08	16.6	131.15	7.3	131.45	131.05	9.4	9,554	0.10%
2023/12/07	10.8	130.18	0.6	130.28	130.00	10.2	9,380	0.11%
2023/12/06	1.8	130.69	5.1	131.07	130.80	-3.3	9,471	-0.03%
2023/12/05	10.1	130.06	0.5	130.20	130.35	9.6	9,445	0.10%
2023/12/04	8.9	131.41	2.4	131.30	131.30	6.5	9,459	0.07%
2023/12/01	3	131.20	0.3	131.42	131.80	2.7	9,507	0.03%
2023/11/30	4.8	131.07	1.1	131.20	131.35	3.7	9,479	0.04%
2023/11/29	1.2	131.54	6.1	131.67	131.15	-4.9	9,354	-0.05%
2023/11/28	0.1	130.35	6	131.20	131.25	-5.9	9,295	-0.06%
2023/11/27	7.1	130.90	3.1	131.45	130.35	4	9,208	0.04%
2023/11/24	0.5	131.36	14	131.21	131.20	-13.5	9,147	-0.15%
2023/11/22	6.7	131.33	9.8	131.54	131.35	-3.2	9,002	-0.04%
2023/11/21	0.2	131.60	28.3	132.45	132.55	-28.1	9,018	-0.31%
2023/11/20	2.5	131.00	4.1	130.87	130.95	-1.6	8,657	-0.02%
2023/11/17	2.1	131.17	42.6	131.27	131.00	-40.6	8,625	-0.47%
2023/11/16	1.8	130.76	15.1	130.65	130.60	-13.3	8,234	-0.16%
2023/11/15	7.8	130.73	18.1	130.79	130.55	-10.3	8,096	-0.13%
2023/11/14	0.9	129.21	31.7	129.37	129.00	-30.8	7,843	-0.39%
2023/11/13	3.8	128.84	16.2	129.00	128.70	-12.4	7,669	-0.16%
2023/11/10	6.4	126.61	7.8	126.68	126.75	-1.4	7,548	-0.02%
2023/11/09	1.5	126.97	7.2	127.17	127.25	-5.7	7,601	-0.07%
2023/11/08	1.3	127.13	30.1	127.16	127.20	-28.8	7,872	-0.37%
2023/11/07	0.3	126.35	7	126.55	126.50	-6.7	7,816	-0.09%
2023/11/06	1.7	126.64	31.7	126.98	126.55	-30	7,888	-0.38%
2023/11/03	2.9	125.11	6.5	125.33	125.45	-3.6	7,684	-0.05%
2023/11/02	2.3	123.71	13	123.58	124.50	-10.7	7,713	-0.14%
2023/11/01	15.5	121.65	9.6	122.01	121.75	6	7,626	0.08%
2023/10/31	27.8	121.44	2	121.16	121.15	25.8	7,666	0.34%
2023/10/30	16.5	122.02	3	122.67	122.00	13.5	7,686	0.18%
2023/10/27	7.6	122.36	4.3	122.53	122.30	3.3	7,608	0.04%
2023/10/26	62.5	121.91	0.4	122.10	121.75	62.1	7,661	0.81%
2023/10/25	3.4	124.46	4	124.60	124.20	-0.6	7,340	-0.01%
2023/10/24	14.1	123.17	1.3	123.66	123.95	12.8	7,340	0.17%
2023/10/23	11.7	123.90	0.1	123.90	123.85	11.6	7,293	0.16%
2023/10/20	13.8	124.42	1	125.45	125.40	12.8	7,276	0.18%
2023/10/19	7.3	124.82	0	0.00	124.85	7.3	7,364	0.10%
2023/10/18	5.3	125.52	0.7	125.00	124.80	4.7	7,447	0.06%
2023/10/17	2.3	126.62	0	0.00	126.55	2.3	7,349	0.03%
2023/10/16	6.9	126.13	0.9	126.18	126.25	6	7,474	0.08%
2023/10/13	0.4	126.90	10	127.03	126.95	-9.6	7,526	-0.13%
2023/10/12	1.3	126.83	28	127.04	127.30	-26.6	7,674	-0.35%
2023/10/11	3.9	126.08	46.2	126.11	126.25	-42.3	7,681	-0.55%
2023/10/06	0.6	124.03	3	124.15	124.10	-2.4	7,718	-0.03%
2023/10/05	0.9	123.13	12	123.32	123.65	-11.1	7,694	-0.14%
2023/10/04	44.3	121.73	0	0.00	121.90	44.3	7,701	0.58%
2023/10/03	6.3	123.77	0	0.00	123.50	6.3	7,645	0.08%
2023/10/02	7.9	124.19	7	124.25	124.25	0.9	7,694	0.01%
2023/09/28	12.8	122.34	5	122.83	122.65	7.8	7,859	0.10%
2023/09/27	12.9	121.96	1.1	122.25	122.15	11.9	7,849	0.15%
2023/09/26	23.9	122.26	0	0.00	122.10	23.9	7,835	0.31%
2023/09/25	7.4	123.07	5.1	123.36	123.55	2.3	7,778	0.03%
2023/09/22	17.6	122.37	6.4	122.24	122.65	11.3	7,829	0.14%
2023/09/21	69.2	123.00	1	123.55	122.75	68.2	7,765	0.88%
2023/09/20	13.4	124.74	0	0.00	124.75	13.4	7,507	0.18%
2023/09/19	8.7	125.59	0	0.00	125.45	8.7	7,518	0.12%
2023/09/18	8.4	126.11	57	126.02	126.00	-48.6	7,574	-0.64%
2023/09/15	3.8	127.05	13.8	127.14	127.35	-10	7,899	-0.13%
2023/09/14	2.1	126.67	13	126.50	126.95	-10.9	7,912	-0.14%
2023/09/13	12.2	125.05	9	125.38	125.20	3.2	7,892	0.04%
2023/09/12	2.8	124.28	6	124.62	125.05	-3.2	7,959	-0.04%
2023/09/11	21.2	123.83	0	0.00	123.80	21.2	8,099	0.26%
2023/09/08	18.3	124.16	1	124.35	124.30	17.3	8,073	0.21%
2023/09/07	16.9	124.96	1	124.80	124.85	15.9	8,371	0.19%
2023/09/06	4.1	126.20	2.2	126.07	126.00	1.9	8,506	0.02%
2023/09/05	18.8	126.34	17.2	126.32	126.45	1.7	8,477	0.02%
2023/09/04	1.8	126.50	14.6	126.51	126.75	-12.8	8,502	-0.15%
2023/09/01	9.7	125.67	3	125.67	125.90	6.7	8,646	0.08%
2023/08/31	11.7	125.74	6	125.95	125.70	5.7	8,705	0.07%
2023/08/30	0.3	126.65	1	127.00	126.60	-0.7	8,738	-0.01%
2023/08/29	3.2	124.97	7	125.49	126.05	-3.8	8,774	-0.04%
2023/08/28	3.3	125.37	9	125.42	125.35	-5.7	8,731	-0.07%
2023/08/25	25.6	125.01	0	0.00	124.55	25.6	8,806	0.29%
2023/08/24	6.6	126.49	37.3	126.52	127.00	-30.7	8,890	-0.35%
2023/08/23	3.6	124.78	19.1	124.87	124.85	-15.5	9,020	-0.17%
2023/08/22	9.3	123.97	4	124.14	124.00	5.2	9,303	0.06%
2023/08/21	15.8	123.51	0.2	124.35	123.00	15.5	9,433	0.16%
2023/08/18	22.1	124.00	0.3	124.34	123.85	21.8	9,447	0.23%
2023/08/17	20	123.37	10.1	124.24	124.60	9.9	9,525	0.10%
2023/08/16	28	123.95	10.1	124.05	124.05	17.9	9,664	0.19%
2023/08/15	20.3	125.08	12	124.86	124.70	8.3	9,931	0.08%
2023/08/14	62.4	124.69	7.3	124.89	124.50	55.2	10,173	0.54%
2023/08/11	19.4	126.49	9.6	126.80	126.30	9.8	10,232	0.10%
2023/08/10	29.9	126.57	2.2	126.90	126.40	27.7	10,235	0.27%
2023/08/09	4.9	127.00	3	127.48	127.20	1.9	10,122	0.02%
2023/08/08	24.4	127.03	3.2	126.94	127.00	21.2	10,124	0.21%
2023/08/07	2.7	128.40	5	128.06	128.50	-2.3	10,010	-0.02%
2023/08/04	7.1	127.21	3.3	127.28	127.25	3.8	10,002	0.04%
2023/08/02	17.2	127.98	2.2	127.88	127.85	15	9,967	0.15%
2023/08/01	13.7	129.48	1	129.20	129.45	12.7	9,867	0.13%
2023/07/31	9.6	129.55	2.2	129.99	128.80	7.4	9,830	0.08%
2023/07/28	1.5	129.46	1.5	129.48	129.50	0	9,771	0.00%
2023/07/27	0.5	129.15	15.2	129.44	129.50	-14.7	9,795	-0.15%
2023/07/26	3.6	128.81	5.1	129.00	128.50	-1.6	9,814	-0.02%
2023/07/25	0.9	128.55	2.2	128.94	128.85	-1.3	9,835	-0.01%
2023/07/24	7.5	127.11	3	127.45	127.25	4.5	9,877	0.05%
2023/07/21	54.8	126.96	1	127.35	127.20	53.8	9,930	0.54%
2023/07/20	1.2	130.14	3.8	129.55	129.35	-2.6	10,026	-0.03%
2023/07/19	8.8	129.25	4	130.25	128.75	4.8	10,073	0.05%
2023/07/18	12.3	130.16	0	0.00	129.85	12.3	9,915	0.12%
2023/07/17	11.5	131.95	36	131.80	132.00	-24.5	9,841	-0.25%
2023/07/14	8	132.11	47.6	132.07	132.25	-39.6	9,716	-0.41%
2023/07/13	4.8	131.52	22.1	131.56	130.90	-17.3	9,551	-0.18%
2023/07/12	2.6	129.14	15.2	129.19	129.45	-12.6	9,385	-0.13%
2023/07/11	1.7	128.75	12.2	128.77	129.20	-10.4	9,379	-0.11%
2023/07/10	10.6	127.63	3.5	127.89	127.45	7.1	9,413	0.08%
2023/07/07	24.3	127.56	3	127.98	127.70	21.3	9,330	0.23%
2023/07/06	40.8	128.50	0	0.00	127.90	40.8	9,296	0.44%
2023/07/05	1.8	131.00	2	130.80	130.80	-0.2	9,086	0.00%
2023/07/04	2.2	130.86	3	130.97	131.00	-0.8	9,075	-0.01%
2023/07/03	2.4	130.34	7.5	130.28	130.70	-5.1	9,106	-0.06%
2023/06/30	22.4	128.50	2.7	128.91	129.10	19.6	9,245	0.21%
2023/06/29	9.6	129.09	10.2	130.00	129.05	-0.6	9,318	-0.01%
2023/06/28	19.1	129.15	5.7	129.24	129.10	13.4	9,274	0.14%
2023/06/27	8.5	129.04	7.1	129.06	128.90	1.4	9,342	0.01%
2023/06/26	6.7	129.78	43.4	129.67	129.75	-36.7	9,410	-0.39%
2023/06/21	6.1	130.54	10.4	130.57	130.55	-4.4	9,511	-0.05%
2023/06/20	7.4	130.62	1	130.60	130.55	6.5	9,327	0.07%
2023/06/19	7	131.12	4.3	131.10	131.25	2.7	9,455	0.03%
2023/06/16	3.2	131.52	2.5	131.43	131.55	0.7	9,416	0.01%
2023/06/15	3.6	131.75	6	131.81	131.90	-2.4	9,414	-0.03%
2023/06/14	3.8	131.32	7.7	131.37	131.50	-3.8	9,411	-0.04%
2023/06/13	2.6	131.23	34.2	131.25	131.55	-31.6	9,559	-0.33%
2023/06/12	3.8	128.79	3.4	129.00	129.00	0.4	9,371	0.00%
2023/06/09	3.2	127.96	2.1	127.78	127.80	1.2	9,326	0.01%
2023/06/08	2.1	127.20	11.7	127.75	126.85	-9.6	9,545	-0.10%
2023/06/07	2.6	127.72	9.3	127.58	128.10	-6.7	9,679	-0.07%
2023/06/06	4	126.50	3.3	127.00	126.70	0.7	9,532	0.01%
2023/06/05	1.5	126.62	3.2	126.69	126.35	-1.7	9,525	-0.02%
2023/06/02	0.3	126.25	6.1	126.63	126.75	-5.9	9,543	-0.06%
2023/06/01	2.4	125.13	19.1	125.07	125.15	-16.7	9,567	-0.17%
2023/05/31	2.4	126.02	0.1	125.45	126.15	2.3	9,554	0.02%
2023/05/30	1	126.70	5.7	126.79	126.75	-4.7	9,464	-0.05%
2023/05/29	2.2	127.01	39.5	126.77	126.75	-37.3	9,386	-0.40%
2023/05/26	2.3	125.81	19.4	125.84	125.95	-17.1	9,236	-0.19%
2023/05/25	0.7	122.86	25	123.00	123.05	-24.3	8,943	-0.27%
2023/05/24	5.4	121.47	7.2	121.50	121.60	-1.8	8,934	-0.02%
2023/05/23	3.3	122.32	17.2	122.04	122.20	-13.9	8,826	-0.16%
2023/05/22	1.5	122.59	38.2	122.42	122.30	-36.7	8,718	-0.42%
2023/05/19	2.1	122.52	15.2	122.59	122.50	-13	8,549	-0.15%
2023/05/18	4.1	121.97	37.7	122.10	122.15	-33.6	8,164	-0.41%
2023/05/17	2	119.88	39.9	120.04	120.55	-37.9	8,002	-0.47%
2023/05/16	4.1	118.49	10.3	118.32	118.60	-6.3	7,695	-0.08%
2023/05/15	8.1	117.02	1.1	117.08	117.20	7	7,628	0.09%
2023/05/12	2	116.99	6	117.20	117.20	-4	7,663	-0.05%
2023/05/11	5.4	117.79	0.2	117.75	117.55	5.2	7,680	0.07%
2023/05/10	8.5	118.10	0	0.00	117.80	8.5	7,768	0.11%
2023/05/09	2.4	118.52	14	118.57	118.90	-11.6	7,838	-0.15%
2023/05/08	1.6	118.49	8.5	118.68	118.55	-6.9	7,983	-0.09%
2023/05/05	1.2	118.02	0	0.00	117.80	1.2	8,041	0.01%
2023/05/04	2.3	117.23	1	117.40	117.50	1.3	8,263	0.02%
2023/05/03	5	117.08	1	117.20	117.20	4	8,310	0.05%
2023/05/02	6.7	117.50	1	117.30	117.70	5.7	8,600	0.07%
2023/04/28	12.3	117.16	2	117.33	117.40	10.3	9,236	0.11%
2023/04/27	23.1	116.15	1	116.45	116.00	22.1	9,376	0.24%
2023/04/26	29	115.96	1	115.90	116.10	28	9,678	0.29%
2023/04/25	47.5	117.01	5	117.01	116.60	42.5	9,938	0.43%
2023/04/24	15.5	118.11	4.2	117.97	118.15	11.3	9,795	0.11%
2023/04/21	4.2	118.86	1.2	119.32	118.60	3	9,946	0.03%
2023/04/20	26.2	118.66	0	0.00	118.90	26.2	10,065	0.26%
2023/04/19	21.1	119.20	3	119.05	119.05	18.1	10,208	0.18%
2023/04/18	9.1	119.95	2.9	120.09	119.95	6.3	10,272	0.06%
2023/04/17	2.4	120.21	10	120.11	120.35	-7.6	10,392	-0.07%
2023/04/14	3.5	120.16	11.1	120.60	120.65	-7.6	10,526	-0.07%
2023/04/13	20.7	119.79	0.5	120.01	119.50	20.2	10,722	0.19%
2023/04/12	3.8	120.51	2	120.45	120.55	1.8	10,756	0.02%
2023/04/11	3.8	120.69	2	120.63	120.85	1.8	10,939	0.02%
2023/04/10	5.8	121.17	1.3	121.04	121.00	4.5	11,043	0.04%
2023/04/07	7.9	120.95	7.9	120.99	121.00	0	11,050	0.00%
2023/04/06	4.7	121.01	2.3	120.83	121.00	2.3	11,043	0.02%
2023/03/31	2.3	121.57	10.1	121.85	121.60	-7.8	11,018	-0.07%
2023/03/30	4.3	121.17	5.1	121.30	121.20	-0.8	10,853	-0.01%
2023/03/29	2.3	120.58	0.1	120.60	120.60	2.2	10,861	0.02%
2023/03/28	11.5	120.64	51.1	120.30	120.40	-39.5	11,017	-0.36%
2023/03/27	3.8	121.60	5.4	121.48	121.45	-1.6	10,957	-0.01%
2023/03/24	0.6	121.80	28.2	122.01	122.20	-27.6	10,978	-0.25%
2023/03/23	1.5	121.66	6.1	121.76	121.85	-4.6	10,884	-0.04%
2023/03/22	0.6	120.05	8.9	120.54	120.90	-8.2	10,757	-0.08%
2023/03/21	2.5	118.38	29.4	118.61	118.65	-26.9	10,628	-0.25%
2023/03/20	18.7	118.16	0.1	118.13	118.10	18.6	10,708	0.17%
2023/03/17	12.1	118.18	15.1	118.28	118.95	-3.1	10,693	-0.03%
2023/03/16	38.1	116.77	2.2	117.05	117.05	35.9	10,665	0.34%
2023/03/15	16.1	117.80	16	118.38	117.60	0.1	10,542	0.00%
2023/03/14	25.8	117.47	2.1	117.81	117.50	23.7	10,505	0.23%
2023/03/13	9.5	117.95	34	118.66	118.80	-24.5	10,522	-0.23%
2023/03/10	38.7	118.42	11.4	118.44	118.30	27.3	10,334	0.26%
2023/03/09	1.5	120.33	6.7	120.61	120.20	-5.2	10,527	-0.05%
2023/03/08	10.1	120.11	9	120.12	120.30	1.1	10,627	0.01%
2023/03/07	16.4	121.00	9.5	120.87	121.30	6.9	10,702	0.06%
2023/03/06	3.8	120.55	16	120.48	120.50	-12.1	10,828	-0.11%
2023/03/03	2.8	119.58	2.6	119.54	119.35	0.2	10,939	0.00%
2023/03/02	12.3	118.96	4	119.08	119.25	8.3	11,141	0.07%
2023/03/01	6.6	117.62	15.3	118.87	119.35	-8.7	11,216	-0.08%
2023/02/24	12.4	119.31	1	119.80	118.80	11.4	11,184	0.10%
2023/02/23	2.2	118.79	17.3	119.11	119.40	-15.1	11,237	-0.13%
2023/02/22	16.4	117.44	2.1	117.69	117.65	14.4	11,312	0.13%
2023/02/21	6.2	118.76	0.1	118.95	118.95	6.2	11,354	0.05%
2023/02/20	25.4	119.04	14	119.06	119.00	11.4	11,674	0.10%
2023/02/17	24.5	118.85	0	0.00	118.75	24.5	12,141	0.20%
2023/02/16	5.2	119.75	18.2	120.08	120.30	-13	12,312	-0.11%
2023/02/15	38.9	119.50	0	0.00	118.85	38.9	12,701	0.31%
2023/02/14	4.6	121.52	12.4	121.54	121.65	-7.7	12,742	-0.06%
2023/02/13	2.6	120.32	81.8	120.68	120.75	-79.2	12,930	-0.61%
2023/02/10	5.7	120.94	5	120.95	121.00	0.7	13,040	0.01%
2023/02/09	4.4	120.63	24.7	120.55	120.90	-20.3	13,138	-0.15%
2023/02/08	1.2	120.74	9.1	120.67	120.85	-7.9	13,164	-0.06%
2023/02/07	10.7	119.00	5	118.98	119.00	5.7	13,240	0.04%
2023/02/06	31.3	119.54	11.1	119.45	119.25	20.2	13,219	0.15%
2023/02/03	36.4	120.97	14.8	120.70	121.00	21.6	13,134	0.16%
2023/02/02	9.5	120.74	11.5	120.75	121.00	-2	13,144	-0.02%
2023/02/01	25.3	118.73	3.4	118.96	119.00	21.9	13,076	0.17%
2023/01/31	6.7	119.22	3.8	120.03	118.30	2.9	13,101	0.02%
2023/01/30	12.6	120.23	56.3	120.52	120.70	-43.7	12,923	-0.34%
2023/01/17	9.7	117.98	17	118.09	118.10	-7.3	12,536	-0.06%
2023/01/16	53.8	118.31	9	118.26	118.10	44.8	12,585	0.36%
2023/01/13	7.4	117.30	25.2	117.40	117.20	-17.8	12,328	-0.14%
2023/01/12	10.1	115.95	9.8	116.12	115.85	0.3	12,170	0.00%
2023/01/11	4.4	116.21	10.1	116.25	116.35	-5.8	12,263	-0.05%
2023/01/10	6.5	116.16	29.3	116.12	116.25	-22.8	12,110	-0.19%
2023/01/09	80	114.04	28.7	114.53	115.80	51.3	12,237	0.42%
2023/01/06	5.3	111.65	4.6	111.83	111.80	0.7	12,178	0.01%
2023/01/05	3.7	111.26	10	111.37	111.30	-6.3	12,332	-0.05%
2023/01/04	3.2	110.49	1.5	110.50	110.50	1.7	12,354	0.01%
2023/01/03	13.8	109.02	1	110.25	110.75	12.8	12,647	0.10%
2022/12/30	10.8	110.33	8	110.51	110.20	2.8	12,544	0.02%
2022/12/29	9.5	108.80	1.3	108.75	109.50	8.2	12,541	0.07%
2022/12/28	14.4	109.93	5	109.86	110.00	9.4	12,488	0.08%
2022/12/27	3.7	111.85	2.2	111.90	111.60	1.4	12,410	0.01%
2022/12/26	1.6	111.13	4	111.04	111.10	-2.4	12,525	-0.02%
2022/12/23	11.4	110.70	0	0.00	110.70	11.4	12,668	0.09%
2022/12/22	5.3	112.17	9	112.48	112.60	-3.7	12,741	-0.03%
2022/12/21	9.9	110.60	0	111.35	110.75	9.9	12,972	0.08%
2022/12/20	14.5	111.18	0.5	110.45	110.30	14	12,922	0.11%
2022/12/19	6.5	112.42	0.1	112.40	112.35	6.4	13,046	0.05%
2022/12/16	17.6	112.58	6	112.98	113.00	11.6	13,186	0.09%
2022/12/15	2.4	114.36	0	114.50	114.90	2.3	13,237	0.02%
2022/12/14	1.2	114.75	2.3	114.85	114.80	-1.1	13,289	-0.01%
2022/12/13	12.5	113.93	3.3	113.41	113.40	9.2	13,254	0.07%
2022/12/12	5.7	113.66	2	113.53	113.90	3.7	13,263	0.03%
2022/12/09	3.1	115.13	0.3	115.15	115.00	2.8	13,340	0.02%
2022/12/08	10.5	113.04	7	112.80	113.25	3.5	13,297	0.03%
2022/12/07	11.1	114.93	2.2	114.71	114.60	8.9	13,326	0.07%
2022/12/06	6.7	116.14	16.2	116.26	115.30	-9.5	13,265	-0.07%
2022/12/05	7.3	117.81	2.2	117.79	117.45	5.1	13,225	0.04%
2022/12/02	2	117.55	1.5	117.66	117.30	0.5	13,144	0.00%
2022/12/01	17.1	118.44	13.1	118.59	118.35	4	13,277	0.03%
2022/11/30	3.2	115.59	3.4	115.96	116.35	-0.1	12,974	0.00%
2022/11/29	5.1	113.90	7.3	114.23	115.40	-2.1	12,967	-0.02%
2022/11/28	4.7	114.70	0	0.00	114.35	4.7	13,021	0.04%
2022/11/25	3	116.72	2.4	116.66	116.70	0.6	13,121	0.00%
2022/11/24	1.5	115.93	20.4	116.39	116.70	-18.9	12,972	-0.15%
2022/11/23	4.2	115.51	5.1	115.56	115.60	-1	12,920	-0.01%
2022/11/22	2.5	114.54	67.4	114.34	114.80	-64.9	13,049	-0.50%
2022/11/21	6.9	114.11	5.5	114.26	113.85	1.4	13,123	0.01%
2022/11/18	3.1	114.69	9	115.72	114.25	-5.9	13,060	-0.05%
2022/11/17	3.9	113.60	12.3	113.72	114.55	-8.5	13,000	-0.07%
2022/11/16	22.1	114.77	25	114.95	114.50	-2.9	12,949	-0.02%
2022/11/15	12.3	113.74	48.9	112.86	114.70	-36.6	12,689	-0.29%
2022/11/14	10.9	109.99	9.2	110.08	110.00	1.8	12,193	0.01%
2022/11/11	16.7	108.44	53.6	108.55	109.00	-36.8	11,979	-0.31%
2022/11/10	29.6	103.34	14.1	103.49	103.50	15.5	11,638	0.13%
2022/11/09	8.2	103.84	17.6	103.56	104.50	-9.4	11,557	-0.08%
2022/11/08	9.5	101.69	5.1	101.65	101.60	4.4	11,401	0.04%
2022/11/07	6.8	100.26	31.5	100.22	100.55	-24.7	11,368	-0.22%
2022/11/04	16.3	98.02	14	98.24	98.85	2.3	11,346	0.02%
2022/11/03	8.4	98.60	1.4	98.52	98.70	7.1	11,359	0.06%
2022/11/02	1.5	99.58	17.1	99.87	100.00	-15.6	11,265	-0.14%
2022/11/01	16	99.44	7.6	99.55	99.60	8.4	11,293	0.07%
2022/10/31	4.5	99.07	19	98.56	99.05	-14.5	11,311	-0.13%
2022/10/28	28.7	97.77	5	97.38	97.75	23.7	11,257	0.21%
2022/10/27	8.1	98.99	18.6	99.13	99.00	-10.5	11,196	-0.09%
2022/10/26	13.9	96.85	16	97.24	97.60	-2.1	11,358	-0.02%
2022/10/25	31.6	97.37	32	96.83	96.70	-0.4	11,334	0.00%
2022/10/24	33.5	99.46	7.1	99.83	98.60	26.4	11,134	0.24%
2022/10/21	24.1	99.05	9.1	99.40	98.90	15.1	10,989	0.14%
2022/10/20	25	97.74	9.1	98.40	99.20	16	10,919	0.15%
2022/10/19	34	100.07	14	100.86	99.75	20	10,813	0.19%
2022/10/18	22.3	100.50	10	101.25	101.10	12.3	10,729	0.11%
2022/10/17	20.3	99.64	14.2	99.75	99.95	6.1	10,883	0.06%
2022/10/14	14.5	101.82	19.3	101.83	101.85	-4.7	10,703	-0.04%
2022/10/13	46.5	99.52	5.2	99.36	99.00	41.4	10,793	0.38%
2022/10/12	25.9	99.96	41.1	99.98	100.20	-15.2	10,666	-0.14%
2022/10/11	81.2	101.16	28.1	101.47	100.70	53.2	10,814	0.49%
2022/10/07	27.5	106.86	4.1	106.35	106.20	23.3	10,601	0.22%
2022/10/06	6.9	107.80	8	107.94	108.00	-1.1	10,703	-0.01%
2022/10/05	19.8	107.29	31.3	107.03	107.25	-11.5	10,975	-0.10%
2022/10/04	17	104.68	6.3	104.55	104.80	10.7	10,983	0.10%
2022/10/03	15.2	102.59	25	102.53	102.20	-9.8	10,983	-0.09%
2022/09/30	41.5	103.55	8	103.35	103.45	33.5	10,969	0.31%
2022/09/29	15.6	105.25	8.6	105.62	104.90	7.1	10,983	0.06%
2022/09/28	31.3	106.11	13.6	105.93	105.25	17.6	11,069	0.16%
2022/09/27	10	107.39	4	107.56	107.50	6	11,024	0.05%
2022/09/26	43.3	107.47	10.5	107.38	107.65	32.8	11,316	0.29%
2022/09/23	35.1	109.88	12	110.11	109.70	23.1	11,564	0.20%
2022/09/22	30.6	110.11	4.2	110.33	110.75	26.5	11,661	0.23%
2022/09/21	12.4	112.20	2.1	112.15	112.10	10.3	11,516	0.09%
2022/09/20	17.6	112.87	9	112.73	113.05	8.6	11,514	0.07%
2022/09/19	11.9	112.09	2	112.48	112.05	9.9	11,695	0.08%
2022/09/16	19.9	112.51	2	112.40	112.55	17.9	11,757	0.15%
2022/09/15	7	113.75	9	114.02	113.85	-2	11,822	-0.02%
2022/09/14	32	113.34	8.8	113.74	113.65	23.2	12,011	0.19%
2022/09/13	4.2	116.00	1.1	116.30	116.00	3.1	11,937	0.03%
2022/09/12	6.2	115.37	10.1	115.22	115.40	-3.9	12,037	-0.03%
2022/09/08	8.9	112.54	4	112.89	113.00	4.9	12,240	0.04%
2022/09/07	50.7	112.40	2.1	112.42	112.20	48.7	12,334	0.39%
2022/09/06	8.5	114.43	5	114.84	114.90	3.5	12,223	0.03%
2022/09/05	18.7	114.02	0	114.55	114.15	18.7	12,313	0.15%
2022/09/02	24	114.32	7	114.65	113.90	17	12,447	0.14%
2022/09/01	41	115.16	3	115.28	115.15	38	12,285	0.31%
2022/08/31	8	115.97	4	116.88	117.60	4	11,968	0.03%
2022/08/30	8.4	116.75	2	116.90	116.75	6.4	11,917	0.05%
2022/08/29	40.9	116.35	4	116.76	116.55	36.9	11,795	0.31%
2022/08/26	6.2	119.74	3	119.97	119.60	3.2	11,600	0.03%
2022/08/25	5.3	118.97	11	118.99	119.00	-5.7	11,508	-0.05%
2022/08/24	11.6	117.99	12	118.20	117.90	-0.4	11,533	0.00%
2022/08/23	27.8	118.50	56.2	118.42	118.20	-28.4	11,533	-0.25%
2022/08/22	26.8	119.97	12.1	120.11	119.80	14.7	11,603	0.13%
2022/08/19	22	121.36	8.3	121.81	121.55	13.7	11,663	0.12%
2022/08/18	24.8	121.24	10.1	121.11	121.35	14.7	11,693	0.13%
2022/08/17	8.1	122.04	4.4	122.06	122.15	3.8	11,647	0.03%
2022/08/16	6.5	122.11	6.5	122.23	122.10	0	11,500	0.00%
2022/08/15	8.7	121.78	8.9	121.78	121.90	-0.2	11,381	0.00%
2022/08/12	7.7	120.73	15.6	120.74	120.80	-7.9	11,283	-0.07%
2022/08/11	4.8	120.03	25.9	120.05	120.05	-21.1	11,262	-0.19%
2022/08/10	20.9	117.87	0	0.00	117.90	20.9	11,189	0.19%
2022/08/09	16.5	118.33	11	118.86	119.15	5.5	11,138	0.05%
2022/08/08	16	119.07	23.3	118.81	119.25	-7.2	11,102	-0.07%
2022/08/05	53	119.10	23.8	118.66	119.50	29.2	11,075	0.26%
2022/08/04	11.8	115.70	12.5	116.28	116.55	-0.7	11,117	-0.01%
2022/08/03	16.4	116.05	84	115.75	116.25	-67.6	11,137	-0.61%
2022/08/02	51	115.52	21	115.40	115.55	30	11,237	0.27%
2022/08/01	34.9	117.49	14.4	117.44	117.65	20.6	11,155	0.18%
2022/07/29	7.3	117.86	4	118.15	118.00	3.3	11,279	0.03%
2022/07/28	7.3	117.58	15	117.47	116.90	-7.7	11,249	-0.07%
2022/07/27	9.1	115.39	40.3	116.14	116.70	-31.2	11,275	-0.28%
2022/07/26	38.8	115.72	12.2	116.39	115.65	26.6	11,248	0.24%
2022/07/25	9.3	116.39	15.3	116.57	116.70	-6	11,236	-0.05%
2022/07/22	3.4	116.46	11.1	116.77	116.80	-7.7	11,253	-0.07%
2022/07/21	10.3	115.77	17	115.61	116.35	-6.7	11,471	-0.06%
2022/07/20	59	115.34	35.1	115.35	115.05	23.9	11,480	0.21%
2022/07/19	20.1	113.92	13.1	114.03	114.30	7.1	11,735	0.06%
2022/07/18	26.6	114.36	6.3	114.34	114.20	20.3	11,701	0.17%
2022/07/15	50	114.40	15	114.92	115.50	35	11,398	0.31%
2022/07/14	46.6	112.48	48.1	113.55	114.00	-1.5	11,202	-0.01%
2022/07/13	18.6	113.14	56.6	113.22	113.45	-38	11,107	-0.34%
2022/07/12	26	110.18	12	109.75	109.55	14	10,992	0.13%
2022/07/11	5.6	112.82	7	112.48	112.25	-1.4	11,151	-0.01%
2022/07/08	31.3	113.34	13	112.95	113.25	18.3	11,108	0.16%
2022/07/07	14.1	110.85	18.2	110.90	112.10	-4.1	11,056	-0.04%
2022/07/06	37.6	109.65	2	110.60	108.85	35.6	11,069	0.32%
2022/07/05	25.5	110.14	9	111.36	111.00	16.5	11,088	0.15%
2022/07/04	33.8	111.18	1.6	111.08	110.45	32.3	10,967	0.29%
2022/07/01	31.3	113.33	31	112.51	111.55	0.3	10,771	0.00%
2022/06/30	31.1	116.20	2.1	116.92	115.80	29	10,386	0.28%
2022/06/29	17.8	119.06	13	118.66	118.80	4.8	10,175	0.05%
2022/06/28	20.2	119.90	22	119.82	119.80	-1.8	10,130	-0.02%
2022/06/27	5.3	120.72	31	120.72	120.95	-25.7	10,086	-0.25%
2022/06/24	16.8	118.45	7.1	118.95	118.15	9.7	9,916	0.10%
2022/06/23	20.7	118.11	7.1	118.20	117.90	13.6	9,910	0.14%
2022/06/22	80.8	119.87	8	119.62	119.50	72.8	9,711	0.75%
2022/06/21	8.6	121.19	15.2	121.41	122.20	-6.6	9,532	-0.07%
2022/06/20	19.2	120.07	4.4	120.04	119.75	14.8	9,595	0.15%
2022/06/17	48.4	120.83	2.2	120.96	120.85	46.1	9,520	0.48%
2022/06/16	19.3	123.64	13.5	124.33	122.50	5.8	9,321	0.06%
2022/06/15	10.3	123.03	1.6	123.06	122.75	8.7	9,320	0.09%
2022/06/14	57.1	122.49	13	123.05	123.35	44.1	9,405	0.47%
2022/06/13	76.3	123.66	2	123.85	123.55	74.3	9,524	0.78%
2022/06/10	60.7	126.87	7	127.21	127.10	53.7	9,634	0.56%
2022/06/09	26.5	128.20	0	0.00	128.40	26.5	9,706	0.27%
2022/06/08	1.5	128.64	19	128.58	128.80	-17.5	9,850	-0.18%
2022/06/07	43.9	127.41	5.4	127.34	127.40	38.5	10,025	0.38%
2022/06/06	48.2	128.79	17.4	127.97	128.70	30.8	10,292	0.30%
2022/06/02	9.4	128.04	2	127.80	127.80	7.4	10,921	0.07%
2022/06/01	18.2	129.48	10.4	129.36	129.15	7.8	11,714	0.07%
2022/05/31	5.5	128.20	10	128.62	129.80	-4.5	11,817	-0.04%
2022/05/30	5.3	127.86	13.3	127.83	128.55	-8	11,774	-0.07%
2022/05/27	5.2	125.28	27.3	124.84	125.50	-22	11,633	-0.19%
2022/05/26	17.4	123.64	0.2	123.55	122.90	17.3	11,576	0.15%
2022/05/25	5.4	123.63	10	124.50	124.45	-4.6	11,855	-0.04%
2022/05/24	10.8	124.19	5.6	124.37	123.50	5.2	12,301	0.04%
2022/05/23	12.6	125.03	0	0.00	124.90	12.6	12,291	0.10%
2022/05/20	3.1	124.68	20.1	124.02	124.65	-17	12,557	-0.14%
2022/05/19	28.3	123.21	1	123.20	123.30	27.3	12,570	0.22%
2022/05/18	4.3	125.64	8.4	125.61	125.70	-4.1	12,514	-0.03%
2022/05/17	1.1	123.91	7.1	123.99	124.35	-6	12,491	-0.05%
2022/05/16	9.5	123.27	12	123.02	123.00	-2.6	12,534	-0.02%
2022/05/13	1.3	122.15	16.9	122.17	122.35	-15.6	12,561	-0.12%
2022/05/12	35.9	122.39	10.1	121.64	121.25	25.9	12,641	0.20%
2022/05/11	17.4	123.75	11.2	124.15	124.20	6.2	12,516	0.05%
2022/05/10	20.3	122.23	9	122.68	124.00	11.3	12,482	0.09%
2022/05/09	31	124.86	1.3	124.90	124.55	29.8	12,386	0.24%
2022/05/06	32.4	126.22	15.4	126.48	126.65	17	12,357	0.14%
2022/05/05	6.3	129.24	17.2	129.37	129.25	-11	12,475	-0.09%
2022/05/04	10.8	127.79	8.1	128.14	127.80	2.8	12,667	0.02%
2022/05/03	19.3	127.94	5	128.56	127.80	14.3	12,902	0.11%
2022/04/29	5.8	128.67	8.1	128.97	128.75	-2.3	13,017	-0.02%
2022/04/28	30.7	126.49	26	127.06	127.10	4.7	13,316	0.04%
2022/04/27	88	126.50	5	126.67	126.55	83	13,394	0.62%
2022/04/26	15.5	129.23	12	129.29	129.25	3.5	13,160	0.03%
2022/04/25	71.2	129.13	3	129.18	129.25	68.2	13,244	0.52%
2022/04/22	38	131.10	10.1	131.59	131.60	27.9	12,823	0.22%
2022/04/21	9.7	133.07	5	133.16	132.75	4.7	12,805	0.04%
2022/04/20	15.8	131.98	26	132.50	132.65	-10.2	12,863	-0.08%
2022/04/19	25.7	132.09	21.3	132.58	132.00	4.4	12,919	0.03%
2022/04/18	51.3	131.55	10.5	131.74	131.55	40.8	13,064	0.31%
2022/04/15	59	132.38	4	132.56	132.25	55	13,027	0.42%
2022/04/14	14.5	134.76	0.3	134.84	134.55	14.3	12,799	0.11%
2022/04/13	3.1	134.75	24	134.11	135.05	-21	12,860	-0.16%
2022/04/12	74.3	132.29	7	132.41	132.55	67.3	12,933	0.52%
2022/04/11	53.5	132.85	4	132.91	132.45	49.5	12,857	0.39%
2022/04/08	12.9	133.96	11	134.06	134.55	1.9	12,692	0.01%
2022/04/07	47.9	134.42	3	134.17	133.80	44.9	12,647	0.35%
2022/04/06	18.8	135.44	6	135.75	136.25	12.8	12,778	0.10%
2022/04/01	15.7	136.62	3	136.90	136.95	12.7	12,959	0.10%
2022/03/31	5.7	138.24	15.1	138.34	138.10	-9.4	12,939	-0.07%
2022/03/30	3.9	138.44	27.6	138.34	138.55	-23.7	13,089	-0.18%
2022/03/29	9.6	136.91	5.3	136.94	136.85	4.3	13,185	0.03%
2022/03/28	26.2	136.12	13.7	136.55	136.70	12.5	13,145	0.10%
2022/03/25	3.6	138.14	7	138.17	138.20	-3.4	13,081	-0.03%
2022/03/24	6.2	137.57	10.3	137.77	138.00	-4.2	13,072	-0.03%
2022/03/23	9.5	137.96	40	137.97	138.10	-30.4	13,082	-0.23%
2022/03/22	12.4	136.66	4	136.78	136.80	8.4	13,004	0.06%
2022/03/21	15.2	137.23	25	137.38	137.00	-9.8	13,069	-0.07%
2022/03/18	17	136.01	9	136.18	136.10	8	13,019	0.06%
2022/03/17	6.9	136.02	41.7	135.63	136.40	-34.8	12,884	-0.27%
2022/03/16	35.9	131.67	11	132.19	132.20	24.9	12,706	0.20%
2022/03/15	53	131.83	3.5	131.58	131.65	49.5	12,465	0.40%
2022/03/14	16.5	134.53	11.1	134.87	134.40	5.4	12,255	0.04%
2022/03/11	45.9	135.07	4	135.05	134.40	41.9	12,162	0.34%
2022/03/10	29.1	136.26	28.3	135.96	136.35	0.9	12,050	0.01%
2022/03/09	63	132.69	10	132.69	132.50	53	11,890	0.45%
2022/03/08	130.6	131.85	19.1	131.62	131.15	111.5	11,690	0.95%	大買/鉅額交易
2022/03/07	192.1	134.22	14.7	134.07	134.00	177.3	11,064	1.60%	大買/鉅額交易
2022/03/04	45.7	138.49	4.1	138.58	138.45	41.6	10,368	0.40%
2022/03/03	14.5	140.00	5	140.59	139.95	9.5	10,345	0.09%
2022/03/02	84.5	139.59	3	139.85	139.65	81.5	10,465	0.78%
2022/03/01	15.8	140.33	34.5	139.89	140.45	-18.6	10,405	-0.18%
2022/02/25	49.3	138.40	5.7	138.31	138.50	43.6	10,318	0.42%
2022/02/24	161.3	139.67	45.4	139.85	138.80	115.9	10,017	1.16%	大買/鉅額交易
2022/02/23	13.7	141.90	18.5	142.03	142.25	-4.8	9,590	-0.05%
2022/02/22	112	141.25	0	141.90	141.85	112	9,615	1.16%	大買/鉅額交易
2022/02/21	24.3	143.33	13	143.72	143.80	11.3	9,402	0.12%
2022/02/18	9.9	143.51	3	143.98	144.10	6.9	9,666	0.07%
2022/02/17	40.8	144.62	2	144.65	144.50	38.8	9,697	0.40%
2022/02/16	10.2	144.20	30	144.09	144.40	-19.8	9,723	-0.20%
2022/02/15	19.8	142.38	0.2	143.05	142.05	19.6	9,706	0.20%
2022/02/14	40.4	142.67	13.3	142.95	142.70	27.1	9,657	0.28%
2022/02/11	6.2	144.53	3.6	144.80	144.95	2.6	9,549	0.03%
2022/02/10	5.8	144.01	15.1	144.22	145.05	-9.3	9,682	-0.10%
2022/02/09	10.9	143.13	4.6	142.96	143.40	6.3	9,705	0.07%
2022/02/08	10	143.08	15.2	143.04	142.90	-5.1	9,757	-0.05%
2022/02/07	49.3	141.97	36.1	142.34	142.30	13.2	9,615	0.14%
2022/01/26	97.7	141.86	5.2	141.99	141.55	92.5	9,253	1.00%
2022/01/25	67.7	141.63	3	142.13	141.65	64.7	9,024	0.72%
2022/01/24	48	142.21	24	143.34	144.00	24	8,674	0.28%
2022/01/21	82.7	143.17	0.4	143.10	142.65	82.3	8,537	0.96%
2022/01/20	25.6	148.31	14	148.75	149.10	11.6	8,114	0.14%
2022/01/19	38.9	148.83	2.1	149.16	148.50	36.8	7,967	0.46%
2022/01/18	9.8	150.87	16	151.65	150.30	-6.2	7,897	-0.08%
2022/01/17	7.4	151.92	7.4	151.54	152.00	0	7,780	0.00%
2022/01/14	8.3	150.09	11	150.61	150.30	-2.7	7,751	-0.03%
2022/01/13	10.2	149.89	19.7	150.07	150.30	-9.5	7,800	-0.12%
2022/01/12	3.6	149.39	5	149.36	149.55	-1.4	7,918	-0.02%
2022/01/11	25.8	147.62	26	147.49	148.30	-0.2	7,890	0.00%
2022/01/10	10.6	146.71	24	147.09	147.55	-13.4	7,682	-0.17%
2022/01/07	96.4	148.15	55.1	146.80	146.60	41.3	7,644	0.54%
2022/01/06	39	147.63	15.4	148.09	147.90	23.6	7,582	0.31%
2022/01/05	8.3	149.56	2.4	149.53	149.30	6	7,528	0.08%
2022/01/04	11.5	148.98	4.3	148.55	149.60	7.2	7,522	0.10%
2022/01/03	7.1	146.29	139	146.41	146.40	-131.9	7,490	-1.76%	大賣/鉅額交易
2021/12/30	8	145.68	1	145.65	145.50	7	7,603	0.09%
2021/12/29	6.5	145.35	12.1	145.79	145.95	-5.7	7,866	-0.07%
2021/12/28	10.4	144.90	17.4	144.91	145.30	-7	7,940	-0.09%
2021/12/27	10.3	144.05	30.7	143.61	144.15	-20.3	7,953	-0.26%
2021/12/24	4.5	143.00	12.3	143.12	143.05	-7.8	8,296	-0.09%
2021/12/23	4.1	142.49	11	142.92	142.65	-6.9	8,364	-0.08%
2021/12/22	2	141.85	3	141.87	141.85	-1	8,627	-0.01%
2021/12/21	0.2	141.65	24	141.33	141.85	-23.9	8,854	-0.27%
2021/12/20	28.8	140.78	0	0.00	140.65	28.8	8,940	0.32%
2021/12/17	7.1	141.75	1	141.95	141.90	6.1	8,971	0.07%
2021/12/16	0.3	141.69	30.5	141.67	142.05	-30.2	8,985	-0.34%
2021/12/15	10.8	140.06	0.1	140.15	140.30	10.7	9,290	0.12%
2021/12/14	15.1	140.17	1.6	140.41	140.10	13.5	9,187	0.15%
2021/12/13	9.4	141.74	9.1	142.31	141.50	0.3	9,242	0.00%
2021/12/10	6.2	141.74	2.2	141.99	141.95	4	9,366	0.04%
2021/12/09	2.5	142.17	2	142.55	142.00	0.5	9,351	0.00%
2021/12/08	14.6	142.53	25.5	142.89	142.35	-11	9,329	-0.12%
2021/12/07	3.6	140.67	1.3	141.40	141.80	2.3	9,198	0.02%
2021/12/06	4.2	140.61	5.8	141.01	141.35	-1.6	9,199	-0.02%
2021/12/03	6.4	141.85	2	141.75	141.75	4.4	9,251	0.05%
2021/12/02	0.4	141.40	33.3	141.45	141.80	-32.9	9,307	-0.35%
2021/12/01	74.2	139.13	34	139.60	140.30	40.2	9,390	0.43%
2021/11/30	47.7	138.87	18.9	139.32	138.00	28.8	9,504	0.30%
2021/11/29	21.8	138.05	6.8	138.41	138.15	15.1	9,449	0.16%
2021/11/26	62.8	138.57	18.7	139.61	138.15	44.1	9,567	0.46%
2021/11/25	8	140.07	0.1	140.15	140.45	8	9,641	0.08%
2021/11/24	13.2	140.66	1.5	140.72	140.50	11.7	9,955	0.12%
2021/11/23	12.2	141.30	0.8	141.28	141.10	11.3	10,179	0.11%
2021/11/22	3.3	142.47	3	142.68	142.45	0.2	10,223	0.00%
2021/11/19	6.8	142.88	13.4	143.11	142.80	-6.6	10,275	-0.06%
2021/11/18	0.1	142.45	11.1	142.18	142.45	-11	10,259	-0.11%
2021/11/17	3.3	141.63	20	141.38	141.65	-16.7	10,259	-0.16%
2021/11/16	5.3	141.12	16.3	141.04	141.20	-11	10,182	-0.11%
2021/11/15	3.4	141.06	12.2	140.92	140.95	-8.9	10,524	-0.08%
2021/11/12	6.4	139.61	3.4	139.96	139.70	3	10,774	0.03%
2021/11/11	6.4	139.09	1.5	139.50	139.25	4.9	10,895	0.04%
2021/11/10	5.4	140.49	1.9	140.20	140.50	3.5	11,000	0.03%
2021/11/09	12.2	140.91	18.5	140.76	140.70	-6.3	11,029	-0.06%
2021/11/08	3.4	138.35	14.5	138.61	139.20	-11.2	10,862	-0.10%
2021/11/05	2.4	137.09	34.9	137.43	138.10	-32.5	10,800	-0.30%
2021/11/04	15.4	136.42	1	137.15	136.15	14.3	10,654	0.13%
2021/11/03	1.1	136.45	7	136.91	136.60	-5.9	10,696	-0.05%
2021/11/02	6.6	136.48	9	137.36	136.25	-2.4	10,722	-0.02%
2021/11/01	0.6	136.45	13.1	136.54	136.50	-12.5	10,749	-0.12%
2021/10/29	17.2	135.81	1	135.95	135.80	16.2	10,790	0.15%
2021/10/28	5.2	136.83	5.3	137.13	137.15	-0.1	10,809	0.00%
2021/10/27	4.2	136.90	5.7	137.04	137.55	-1.5	10,855	-0.01%
2021/10/26	1.1	137.60	33.3	137.30	137.55	-32.2	10,796	-0.30%
2021/10/25	24.2	135.57	74.3	135.95	136.40	-50.1	10,800	-0.46%
2021/10/22	3.3	135.84	17.3	136.48	136.50	-14.1	11,178	-0.13%
2021/10/21	36	136.34	49.3	137.37	136.10	-13.3	11,263	-0.12%
2021/10/20	55.2	137.04	30	136.99	136.60	25.2	11,238	0.22%
2021/10/19	2.2	137.00	24	136.61	136.95	-21.8	11,047	-0.20%
2021/10/18	20.2	135.99	7	136.50	135.85	13.2	11,008	0.12%
2021/10/15	1.6	135.36	81.6	135.41	136.25	-80	11,132	-0.72%
2021/10/14	5.5	132.77	16	132.89	132.75	-10.5	11,039	-0.09%
2021/10/13	5.4	132.40	0	0.00	132.40	5.4	11,159	0.05%
2021/10/12	16.9	132.23	7	132.94	132.85	9.9	11,224	0.09%
2021/10/08	72.2	134.40	1	135.65	134.20	71.2	11,241	0.63%
2021/10/07	15.2	135.01	55.6	134.54	135.35	-40.4	11,270	-0.36%
2021/10/06	46.8	132.78	12	133.07	133.00	34.8	11,272	0.31%
2021/10/05	68.1	131.62	23.3	132.26	132.95	44.8	11,131	0.40%
2021/10/04	55.8	133.32	4.2	133.54	133.15	51.7	10,793	0.48%
2021/10/01	74.2	134.55	14	134.22	133.95	60.2	10,472	0.58%
2021/09/30	21.9	135.83	21	136.70	137.05	0.9	10,130	0.01%
2021/09/29	70.7	136.10	5	136.55	136.00	65.7	9,960	0.66%
2021/09/28	21.7	138.73	4	139.10	139.00	17.7	9,592	0.18%
2021/09/27	2.6	139.84	0	0.00	140.00	2.6	9,375	0.03%
2021/09/24	2.1	139.01	10.5	139.32	139.65	-8.4	9,255	-0.09%
2021/09/23	5	138.08	18.2	138.06	138.00	-13.2	9,309	-0.14%
2021/09/22	47.3	136.89	12	137.25	137.20	35.2	9,363	0.38%
2021/09/17	1.1	140.03	5	140.83	140.50	-3.9	9,031	-0.04%
2021/09/16	8.3	140.06	3	140.96	140.10	5.3	9,076	0.06%
2021/09/15	9.2	140.69	1.1	141.03	140.75	8.1	9,046	0.09%
2021/09/14	0	0.00	2.3	142.05	141.60	-2.3	8,952	-0.03%
2021/09/13	1.4	141.32	2	141.33	141.45	-0.6	9,009	-0.01%
2021/09/10	1.1	142.03	16	141.11	141.95	-14.9	9,216	-0.16%
2021/09/09	6.4	139.94	6.1	140.52	140.30	0.3	9,202	0.00%
2021/09/08	20.9	140.46	8	140.52	140.65	12.9	9,204	0.14%
2021/09/07	0.2	142.03	5.7	141.87	141.90	-5.5	9,208	-0.06%
2021/09/06	3.5	142.92	9.7	142.63	142.55	-6.2	9,137	-0.07%
2021/09/03	47.2	141.85	50.1	141.64	141.90	-2.9	8,961	-0.03%
2021/09/02	1.3	140.17	21	140.48	139.90	-19.7	8,889	-0.22%
2021/09/01	2	140.83	20.3	140.93	141.00	-18.3	8,873	-0.21%
2021/08/31	2.2	138.35	8	139.49	140.35	-5.9	8,618	-0.07%
2021/08/30	2.1	138.66	74	139.01	139.50	-71.9	8,528	-0.84%
2021/08/27	11	138.01	35.6	137.72	138.15	-24.6	8,225	-0.30%
2021/08/26	4.2	137.00	34.5	137.32	137.00	-30.3	8,032	-0.38%
2021/08/25	6.6	135.61	28.2	135.91	136.05	-21.6	7,997	-0.27%
2021/08/24	9.2	134.77	7	135.07	134.75	2.2	7,975	0.03%
2021/08/23	3.1	133.27	33	133.80	134.35	-29.9	8,065	-0.37%
2021/08/20	32.7	130.96	7.2	131.43	130.75	25.5	8,127	0.31%
2021/08/19	75.4	132.44	4	132.46	131.80	71.4	7,960	0.90%
2021/08/18	34.9	133.17	6	133.78	134.90	28.9	7,607	0.38%
2021/08/17	25.8	134.81	7	134.52	134.35	18.8	7,401	0.25%
2021/08/16	14.8	135.06	10.1	135.40	135.35	4.7	7,356	0.06%
2021/08/13	23.9	135.80	9	135.83	135.65	14.9	7,346	0.20%
2021/08/12	32.7	136.87	0.1	137.00	136.95	32.6	7,386	0.44%
2021/08/11	14.4	136.93	14	137.02	137.20	0.4	7,630	0.00%
2021/08/10	3.5	137.89	16	137.92	137.65	-12.5	7,841	-0.16%
2021/08/09	6.2	137.52	9.2	138.16	138.40	-3	8,326	-0.04%
2021/08/06	4.1	138.19	6	138.48	138.80	-1.9	8,495	-0.02%
2021/08/05	2.2	139.17	12.5	139.16	139.00	-10.3	8,882	-0.12%
2021/08/04	3.1	139.04	10.3	139.06	139.25	-7.2	9,429	-0.08%
2021/08/03	0	137.95	5	138.04	138.45	-5	9,761	-0.05%
2021/08/02	20.3	137.74	18.5	137.24	137.90	1.8	9,731	0.02%
2021/07/30	8.3	136.13	3	136.60	136.05	5.3	9,727	0.05%
2021/07/29	10.6	135.62	28.2	135.96	136.50	-17.6	9,795	-0.18%
2021/07/28	75.7	134.33	27.1	134.85	134.25	48.6	9,762	0.50%
2021/07/27	26.7	136.42	22.5	136.88	136.40	4.2	9,483	0.04%
2021/07/26	24.4	136.58	2	138.00	136.45	22.4	9,424	0.24%
2021/07/23	7.4	137.49	12	138.15	137.65	-4.6	9,379	-0.05%
2021/07/22	18.2	137.58	28.5	138.16	137.65	-10.3	9,377	-0.11%
2021/07/21	37.3	136.72	18	136.82	136.70	19.3	9,385	0.21%
2021/07/20	24.9	137.59	2	138.20	137.20	22.9	9,371	0.24%
2021/07/19	19.2	138.04	1	139.13	138.30	18.1	9,339	0.19%
2021/07/16	13.5	139.50	3	139.85	139.90	10.5	9,231	0.11%
2021/07/15	1.5	141.43	15.2	141.49	141.80	-13.7	9,206	-0.15%
2021/07/14	2.3	140.53	4.7	140.79	140.50	-2.4	9,085	-0.03%
2021/07/13	1.6	140.40	10.8	140.41	140.15	-9.2	9,060	-0.10%
2021/07/12	1.5	138.80	14.4	139.46	139.00	-12.9	9,018	-0.14%
2021/07/09	11.4	137.39	0	0.00	137.75	11.4	8,918	0.13%
2021/07/08	5.4	138.47	1	139.45	138.85	4.4	8,912	0.05%
2021/07/07	3.3	138.95	4	139.35	139.00	-0.7	8,939	-0.01%
2021/07/06	2.2	139.61	6	139.87	139.75	-3.8	8,927	-0.04%
2021/07/05	13.2	139.49	28.5	139.59	139.60	-15.3	8,881	-0.17%
2021/07/02	5.1	138.06	7.3	138.29	138.30	-2.3	8,857	-0.03%
2021/07/01	2.3	138.63	4.3	138.74	138.30	-2	8,850	-0.02%
2021/06/30	1.3	139.09	13.2	138.89	138.95	-11.9	8,929	-0.13%
2021/06/29	3	137.80	11	137.91	137.60	-8	8,892	-0.09%
2021/06/28	5.2	137.26	4	137.16	137.20	1.2	8,868	0.01%
2021/06/25	3	136.89	12	137.61	136.95	-9	8,881	-0.10%
2021/06/24	4.1	136.59	4	136.78	136.70	0.1	8,908	0.00%
2021/06/23	2.1	136.08	10	135.91	137.05	-7.9	8,937	-0.09%
2021/06/22	17.5	134.89	7.1	135.69	134.85	10.4	8,912	0.12%
2021/06/21	92.5	135.21	26	134.98	134.70	66.5	8,987	0.74%
2021/06/18	2.1	138.02	1	138.20	138.00	1.1	8,840	0.01%
2021/06/17	7	137.55	5	137.93	138.30	2	8,893	0.02%
2021/06/16	2.1	138.69	3	138.65	138.70	-1	9,004	-0.01%
2021/06/15	0.2	138.59	6	138.74	138.85	-5.8	8,999	-0.06%
2021/06/11	2.2	138.00	9.5	138.21	138.10	-7.3	9,044	-0.08%
2021/06/09	9.6	135.39	10.1	135.67	135.50	-0.5	9,050	-0.01%
2021/06/08	3.2	136.67	0	0.00	136.50	3.2	9,042	0.04%
2021/06/07	13.3	135.62	20.1	136.58	137.30	-6.9	9,146	-0.08%
2021/06/04	6.2	136.54	1	136.50	136.95	5.2	9,056	0.06%
2021/06/03	8	137.91	0	138.00	137.60	8	9,225	0.09%
2021/06/02	7.5	137.31	2.2	137.55	137.70	5.3	9,343	0.06%
2021/06/01	1.2	137.35	22.2	137.77	137.70	-21	9,497	-0.22%
2021/05/31	5.6	136.74	14.2	136.89	137.10	-8.6	9,680	-0.09%
2021/05/28	8	134.78	25.7	135.24	135.80	-17.7	9,647	-0.18%
2021/05/27	10.7	132.94	2	133.55	133.55	8.7	9,607	0.09%
2021/05/26	4.2	134.24	26	134.72	134.50	-21.9	9,951	-0.22%
2021/05/25	7.3	134.21	26.5	133.67	134.40	-19.2	10,035	-0.19%
2021/05/24	4.7	131.61	5.1	131.83	132.15	-0.5	10,058	0.00%
2021/05/21	17.2	132.08	17	132.91	132.35	0.2	10,015	0.00%
2021/05/20	11	130.26	0	0.00	130.50	11	9,961	0.11%
2021/05/19	15.8	131.24	15	131.99	131.40	0.8	9,948	0.01%
2021/05/18	20.8	130.65	170.1	131.77	132.30	-149.3	9,840	-1.52%	大賣/鉅額交易
2021/05/17	34.8	126.47	23.6	126.28	126.50	11.2	9,884	0.11%
2021/05/14	20.2	128.93	7.2	128.72	128.95	13	9,504	0.14%
2021/05/13	57.9	127.85	12	127.26	127.50	45.9	9,360	0.49%
2021/05/12	148.1	128.42	83.8	129.67	129.40	64.4	9,026	0.71%	大買/
2021/05/11	57	134.26	52.2	135.26	133.25	4.8	8,567	0.06%
2021/05/10	2.6	138.79	3	138.65	138.45	-0.4	8,380	0.00%
2021/05/07	4.6	139.22	29.5	138.61	139.40	-24.9	8,542	-0.29%
2021/05/06	22.4	136.03	32.1	136.70	136.95	-9.7	8,667	-0.11%
2021/05/05	26.8	136.43	18.1	136.74	135.75	8.7	8,665	0.10%
2021/05/04	42.1	136.56	13.5	136.76	137.05	28.6	8,758	0.33%
2021/05/03	35.9	139.05	1.7	140.02	138.25	34.2	8,766	0.39%
2021/04/29	3.2	141.11	19	141.41	140.60	-15.8	9,050	-0.17%
2021/04/28	4.5	140.53	3.3	140.69	140.40	1.3	9,130	0.01%
2021/04/27	2.5	141.07	13.2	141.24	141.25	-10.7	9,580	-0.11%
2021/04/26	7.8	141.08	28.1	140.76	141.20	-20.2	9,671	-0.21%
2021/04/23	3.2	138.03	26.3	138.77	139.15	-23.1	9,710	-0.24%
2021/04/22	12.4	137.92	4	138.99	137.90	8.4	9,969	0.08%
2021/04/21	13.6	138.23	8.4	138.21	138.00	5.2	10,103	0.05%
2021/04/20	4.2	139.10	6.1	139.12	139.25	-1.9	10,151	-0.02%
2021/04/19	1.8	139.06	10.5	139.25	139.50	-8.7	10,253	-0.08%
2021/04/16	6.7	138.81	13	139.02	139.25	-6.3	10,289	-0.06%
2021/04/15	1.1	138.29	16.2	138.57	139.05	-15.1	10,319	-0.15%
2021/04/14	10.8	136.61	54.1	136.84	137.90	-43.3	10,305	-0.42%
2021/04/13	24.6	137.19	12.6	137.98	137.15	12	10,375	0.12%
2021/04/12	13	137.19	10	137.73	137.15	3	10,361	0.03%
2021/04/09	7.9	138.02	0.2	138.09	137.95	7.7	10,365	0.07%
2021/04/08	9.7	137.10	18.4	137.65	138.25	-8.7	10,401	-0.08%
2021/04/07	6.3	137.50	2.8	137.79	137.80	3.5	10,387	0.03%
2021/04/06	11.3	137.68	15.8	137.84	137.65	-4.5	10,367	-0.04%
2021/04/01	4.3	135.57	30.7	135.92	135.75	-26.4	10,270	-0.26%
2021/03/31	6.2	134.98	2	135.63	134.75	4.2	10,197	0.04%
2021/03/30	1.1	135.31	9	135.73	135.90	-7.9	10,111	-0.08%
2021/03/29	1.1	135.31	5	135.31	135.45	-3.9	10,101	-0.04%
2021/03/26	2.2	132.72	27.3	133.33	134.35	-25.2	10,062	-0.25%
2021/03/25	18.2	131.30	14	131.98	131.95	4.2	10,001	0.04%
2021/03/24	40	131.75	2.2	132.22	131.50	37.8	9,961	0.38%
2021/03/23	7	133.89	9	134.24	133.60	-2	9,839	-0.02%
2021/03/22	4.7	132.32	23	133.36	133.40	-18.3	9,946	-0.18%
2021/03/19	25.7	132.76	9	132.90	132.80	16.7	10,014	0.17%
2021/03/18	5.1	135.10	22	135.53	134.90	-16.9	9,888	-0.17%
2021/03/17	9.5	134.24	17	134.93	134.20	-7.5	9,850	-0.08%
2021/03/16	1.1	135.04	4	135.23	135.35	-2.9	9,874	-0.03%
2021/03/15	2.4	134.83	1.2	135.22	134.90	1.2	9,864	0.01%
2021/03/12	8.4	135.04	3	134.98	135.25	5.4	9,907	0.05%
2021/03/11	13.4	134.10	54	133.82	134.70	-40.6	9,927	-0.41%
2021/03/10	37	132.01	17	132.27	131.90	20	9,978	0.20%
2021/03/09	34.2	130.37	35.3	130.43	131.35	-1.1	9,987	-0.01%
2021/03/08	21	132.16	26	132.97	131.85	-5	9,867	-0.05%
2021/03/05	33.5	130.83	25.1	130.22	131.95	8.4	9,749	0.09%
2021/03/04	77	132.88	0	0.00	132.75	77	9,669	0.80%
2021/03/03	28.4	134.66	11	134.66	135.40	17.4	9,480	0.18%
2021/03/02	29	134.73	27	135.18	133.45	2	9,381	0.02%
2021/02/26	74.7	134.24	14.1	133.67	133.40	60.7	9,330	0.65%
2021/02/25	9.2	137.37	19.2	137.78	137.55	-9.9	8,991	-0.11%
2021/02/24	21.5	136.94	4.2	137.38	136.45	17.3	8,916	0.19%
2021/02/23	16.9	137.19	4.3	137.34	138.50	12.6	8,820	0.14%
2021/02/22	27.6	139.32	19.2	139.73	138.80	8.5	8,766	0.10%
2021/02/19	11.6	138.28	0	0.00	138.85	11.6	8,979	0.13%
2021/02/18	10.6	139.99	6.5	140.69	140.35	4.1	8,968	0.05%
2021/02/17	11.1	139.91	30.5	139.61	140.55	-19.4	8,948	-0.22%
2021/02/05	7.4	134.95	28.3	135.37	134.80	-20.9	8,696	-0.24%
2021/02/04	7.2	133.17	12	133.71	133.55	-4.8	8,613	-0.06%
2021/02/03	66.8	134.66	5.8	134.89	134.35	61	8,645	0.71%
2021/02/02	21.6	133.94	32	133.79	134.45	-10.4	8,600	-0.12%
2021/02/01	18.2	129.15	27.7	129.97	130.75	-9.5	8,606	-0.11%
2021/01/29	28	129.65	10	130.08	128.20	18	8,474	0.21%
2021/01/28	64.3	130.30	7.4	130.20	130.35	57	8,312	0.69%
2021/01/27	78.4	132.87	16.2	133.27	133.05	62.2	8,153	0.76%
2021/01/26	40.9	133.32	7	133.94	132.85	33.9	8,096	0.42%
2021/01/25	35.6	135.44	3.5	135.48	135.60	32.2	8,024	0.40%
2021/01/22	32.4	137.78	8.7	138.39	137.45	23.7	7,902	0.30%
2021/01/21	20.5	141.33	10.3	142.03	143.00	10.2	7,622	0.13%
2021/01/20	19.8	138.56	9.8	138.30	138.20	10	7,472	0.13%
2021/01/19	14.3	136.87	7.1	136.02	137.95	7.2	7,029	0.10%
2021/01/18	9.5	133.88	7.1	133.98	134.40	2.5	6,876	0.04%
2021/01/15	17.6	136.01	104.4	136.99	134.50	-86.8	6,692	-1.30%	大賣/
2021/01/14	18.2	134.08	3	134.57	134.05	15.2	6,370	0.24%
2021/01/13	10.5	134.72	7	132.79	135.30	3.5	6,291	0.06%
2021/01/12	20	132.39	11.5	132.51	132.10	8.5	6,137	0.14%
2021/01/11	17.9	131.03	6.5	131.17	132.30	11.4	6,013	0.19%
2021/01/08	34.8	130.52	3	131.07	131.20	31.8	5,897	0.54%
2021/01/07	13.8	127.75	17	127.84	128.90	-3.2	5,756	-0.06%
2021/01/06	14.3	125.97	2	125.70	125.95	12.3	5,688	0.22%
2021/01/05	10.9	124.26	8.2	124.23	124.60	2.7	5,601	0.05%
2021/01/04	9.1	123.63	5.2	123.77	124.35	4	5,685	0.07%
2020/12/31	9.1	122.08	11	122.03	122.25	-1.9	5,807	-0.03%
2020/12/30	6.3	120.09	6.1	120.92	121.60	0.1	5,778	0.00%
2020/12/29	5	119.92	5	119.87	119.90	0	5,802	0.00%
2020/12/28	1.1	119.77	4.2	119.43	120.00	-3.1	5,849	-0.05%
2020/12/25	4.7	118.92	12	119.25	118.95	-7.3	5,851	-0.12%
2020/12/24	1	118.55	6	118.65	118.80	-5	5,867	-0.09%
2020/12/23	8.3	117.84	0.2	118.25	118.15	8	5,926	0.14%
2020/12/22	13.7	118.69	0.5	118.21	118.00	13.2	6,014	0.22%
2020/12/21	2.8	118.22	14.1	118.61	119.35	-11.3	6,182	-0.18%
2020/12/18	6.1	118.18	7	118.36	118.20	-0.9	6,199	-0.01%
2020/12/17	14.5	118.46	0.1	118.40	118.60	14.5	6,268	0.23%
2020/12/16	19	118.66	9	118.69	119.25	10	6,315	0.16%
2020/12/15	7.2	117.03	10	116.94	117.05	-2.9	6,176	-0.05%
2020/12/14	2.4	118.25	16	118.31	118.25	-13.6	6,165	-0.22%
2020/12/11	16.3	117.97	7	118.69	118.75	9.3	6,372	0.15%
2020/12/10	12.1	118.42	3	118.68	118.60	9.1	6,385	0.14%
2020/12/09	31	119.83	1	120.20	120.05	30	6,346	0.47%
2020/12/08	12.7	119.34	4.2	119.81	120.05	8.5	6,292	0.14%
2020/12/07	5.1	117.99	13	118.17	118.40	-7.9	6,247	-0.13%
2020/12/04	2.1	116.93	5.2	116.64	117.30	-3.2	6,240	-0.05%
2020/12/03	2.7	115.25	2	115.60	115.40	0.7	6,111	0.01%
2020/12/02	8.1	115.31	10	114.99	115.40	-1.9	6,104	-0.03%
2020/12/01	8.6	113.73	24	113.93	114.30	-15.4	6,101	-0.25%
2020/11/30	14.2	113.96	16	114.81	113.30	-1.8	6,103	-0.03%
2020/11/27	3.8	114.52	12	114.21	114.65	-8.3	6,017	-0.14%
2020/11/26	4	114.61	7	114.79	114.85	-3	6,025	-0.05%
2020/11/25	26.3	114.88	0	0.00	113.95	26.3	6,079	0.43%
2020/11/24	3.6	115.01	1	115.93	114.90	2.6	6,077	0.04%
2020/11/23	3.2	115.29	11	115.31	115.45	-7.8	6,072	-0.13%
2020/11/20	5.3	113.82	3	113.67	114.00	2.3	6,021	0.04%
2020/11/19	15.2	114.27	1	114.35	114.15	14.2	6,002	0.24%
2020/11/18	24.3	113.99	10.1	114.14	114.35	14.2	5,990	0.24%
2020/11/17	6.7	114.11	1.1	114.29	113.60	5.6	5,798	0.10%
2020/11/16	4.6	111.70	3.8	111.54	112.80	0.8	5,974	0.01%
2020/11/13	0.2	108.80	2	109.18	109.25	-1.9	5,922	-0.03%
2020/11/12	4.6	109.06	7	109.13	108.80	-2.4	5,921	-0.04%
2020/11/11	8.3	108.71	11	108.41	108.75	-2.7	5,951	-0.05%
2020/11/10	9.4	107.31	7.5	107.28	107.10	1.9	5,872	0.03%
2020/11/09	5.1	107.97	28.6	107.80	108.10	-23.5	5,890	-0.40%
2020/11/06	0.3	106.62	4	106.86	106.70	-3.8	5,800	-0.06%
2020/11/05	1.1	106.00	11.2	106.07	106.05	-10.1	5,749	-0.18%
2020/11/04	21	105.16	0	0.00	106.15	21	5,775	0.36%
2020/11/03	7	104.40	6.5	104.33	104.60	0.5	5,805	0.01%
2020/11/02	7.2	102.70	0	0.00	103.40	7.2	5,855	0.12%
2020/10/30	17.2	103.27	1	103.35	103.00	16.2	5,771	0.28%
2020/10/29	16.8	103.56	2.5	103.91	103.85	14.3	5,742	0.25%
2020/10/28	3.4	105.14	5	105.00	105.00	-1.6	5,746	-0.03%
2020/10/27	8.2	105.53	0	0.00	105.50	8.2	5,756	0.14%
2020/10/26	1.1	106.07	0	0.00	106.10	1.1	5,809	0.02%
2020/10/23	0	0.00	2	106.10	106.10	-2	5,921	-0.03%
2020/10/22	1.1	105.65	0	0.00	106.10	1.1	6,240	0.02%
2020/10/20	0.1	106.20	0	0.00	106.00	0.1	6,751	0.00%
2020/10/19	1	106.45	3	106.48	106.60	-2	6,827	-0.03%
2020/10/16	3.1	105.35	0	0.00	105.25	3.1	6,890	0.04%
2020/10/15	3	105.50	0	0.00	105.70	3	7,247	0.04%
2020/10/14	3.2	106.78	1	106.55	106.70	2.2	7,329	0.03%
2020/10/13	1	106.50	20	106.80	107.10	-19	7,587	-0.25%
2020/10/12	1.1	107.13	3	107.18	107.05	-1.9	7,623	-0.02%
2020/10/08	10.1	105.83	36.6	106.07	106.20	-26.5	7,814	-0.34%
2020/10/07	2	104.00	10	104.41	104.80	-8	7,814	-0.10%
2020/10/06	1	104.25	2	104.25	104.25	-1	7,948	-0.01%
2020/10/05	4.2	103.45	3	103.75	103.05	1.2	8,024	0.01%
2020/09/30	2	103.10	1	103.00	103.00	1	8,046	0.01%
2020/09/29	4	102.50	2	102.50	102.55	2	8,172	0.02%
2020/09/28	3	101.87	7	101.96	102.30	-4	8,341	-0.05%
2020/09/25	12.1	100.66	2	100.83	100.65	10.1	8,481	0.12%
2020/09/24	23.4	100.83	3	100.62	100.45	20.4	8,572	0.24%
2020/09/23	5	102.83	1	102.65	102.95	4	8,435	0.05%
2020/09/22	9.1	103.35	1	103.30	103.10	8.1	8,512	0.10%
2020/09/21	3.1	104.68	1	104.90	104.45	2.1	8,535	0.02%
2020/09/18	2.5	105.21	0	0.00	105.30	2.5	8,603	0.03%
2020/09/17	1.3	105.40	1	105.55	105.40	0.3	8,688	0.00%
2020/09/16	3	106.77	11	106.69	106.55	-8	8,687	-0.09%
2020/09/15	0.2	104.95	7	104.99	104.95	-6.8	8,615	-0.08%
2020/09/14	1.1	104.40	18	103.73	104.55	-16.9	8,564	-0.20%
2020/09/11	2	103.00	1	103.15	103.25	1	8,552	0.01%
2020/09/10	2.1	102.94	9	102.92	103.20	-6.9	8,696	-0.08%
2020/09/09	15	101.59	0	0.00	102.30	15	8,816	0.17%
2020/09/08	1.3	102.96	4	102.85	103.00	-2.8	8,871	-0.03%
2020/09/07	4.3	102.31	1	102.55	102.40	3.3	9,155	0.04%
2020/09/04	3.1	102.44	1	102.00	102.55	2.1	9,299	0.02%
2020/09/03	2.1	103.26	5.3	103.97	103.30	-3.2	9,383	-0.03%
2020/09/02	4.5	102.62	1.1	102.48	103.00	3.4	9,487	0.04%
2020/09/01	0	0.00	4.2	102.43	103.35	-4.2	9,676	-0.04%
2020/08/31	9.1	102.66	1	103.45	101.80	8.1	9,746	0.08%
2020/08/28	4	103.58	10	103.23	103.50	-6	9,900	-0.06%
2020/08/27	1	104.90	16	104.91	104.55	-15	10,136	-0.15%
2020/08/26	2.5	103.96	3	104.20	104.30	-0.5	10,240	0.00%
2020/08/25	1	103.45	4	104.06	103.90	-3	10,336	-0.03%
2020/08/24	1	103.50	2	103.18	103.10	-1	10,364	-0.01%
2020/08/21	10	102.64	10.2	102.43	102.80	-0.2	10,427	0.00%
2020/08/20	18.3	101.04	62	100.63	100.60	-43.7	10,368	-0.42%
2020/08/19	3.1	104.31	3.2	104.87	104.25	-0.1	10,314	0.00%
2020/08/18	2.2	105.12	2	104.80	105.00	0.2	10,301	0.00%
2020/08/17	3	105.20	7.1	105.29	105.60	-4.1	10,461	-0.04%
2020/08/14	5	104.40	1	104.50	104.50	4	10,494	0.04%
2020/08/13	15	104.48	1	104.70	104.25	14	10,596	0.13%
2020/08/12	4.4	103.39	1.1	103.27	103.25	3.3	10,596	0.03%
2020/08/11	4	105.33	0	0.00	104.80	4	10,636	0.04%
2020/08/10	0.2	105.55	6	105.28	105.60	-5.8	10,686	-0.05%
2020/08/07	8.1	104.67	4	104.81	104.65	4.1	10,733	0.04%
2020/08/06	6	105.33	3	105.68	105.40	3	10,703	0.03%
2020/08/05	4	104.23	7	104.15	104.30	-3	10,772	-0.03%
2020/08/04	5	103.08	3.1	103.07	103.30	2	10,799	0.02%
2020/08/03	7.8	102.59	2.4	102.67	102.00	5.4	10,820	0.05%
2020/07/31	0	0.00	2.3	104.06	103.80	-2.3	10,803	-0.02%
2020/07/30	3	104.12	10.6	104.09	104.05	-7.6	10,817	-0.07%
2020/07/29	7	103.01	8.2	102.96	102.55	-1.2	10,838	-0.01%
2020/07/28	32	107.14	16.3	106.53	103.60	15.7	10,938	0.14%
2020/07/27	25.2	103.24	28	102.74	103.30	-2.8	10,878	-0.03%
2020/07/24	6.6	99.02	282	99.46	98.50	-275.4	10,696	-2.57%	大賣/鉅額交易
2020/07/23	5.3	98.54	383	98.51	98.85	-377.8	10,533	-3.59%	大賣/鉅額交易
2020/07/22	4	98.66	356	98.89	98.95	-352	10,665	-3.30%	大賣/鉅額交易
2020/07/21	23.2	98.70	420	97.97	98.70	-396.8	10,641	-3.73%	大賣/鉅額交易
2020/07/20	10	96.83	371.1	96.85	97.05	-361.1	10,451	-3.45%	大賣/鉅額交易
2020/07/17	0	0.00	271	97.05	97.20	-271	10,475	-2.59%	大賣/鉅額交易
2020/07/16	7.1	96.33	242	96.71	96.10	-234.9	10,526	-2.23%	大賣/鉅額交易
2020/07/15	5.2	97.41	5	97.31	97.05	0.2	10,605	0.00%
2020/07/14	5	95.96	3	96.28	96.65	2	10,825	0.02%
2020/07/13	3.3	96.03	3.1	95.60	96.05	0.2	10,808	0.00%
2020/07/10	4.1	94.80	12.1	95.18	94.65	-8	10,897	-0.07%
2020/07/09	2.2	95.48	0	0.00	95.45	2.2	10,924	0.02%
2020/07/08	0.3	95.00	3	95.13	95.15	-2.7	10,927	-0.02%
2020/07/07	1.1	94.17	11	94.68	94.50	-9.9	10,839	-0.09%
2020/07/06	3.1	93.89	4	93.88	94.15	-1	10,868	-0.01%
2020/07/03	1	92.36	6	92.54	92.55	-5	10,881	-0.05%
2020/07/02	6.2	91.30	7	91.23	91.50	-0.8	10,886	-0.01%
2020/07/01	3.9	90.67	6	90.68	90.50	-2.1	10,964	-0.02%
2020/06/30	0.1	89.95	6	89.72	89.90	-5.9	10,963	-0.05%
2020/06/29	9	89.09	2	88.98	89.10	7	10,992	0.06%
2020/06/24	4	90.20	51.2	90.07	90.00	-47.2	11,055	-0.43%
2020/06/23	2	89.18	11.4	89.62	89.45	-9.4	11,253	-0.08%
2020/06/22	1.1	88.92	3	89.07	89.05	-1.9	11,428	-0.02%
2020/06/19	4	88.83	1.5	88.97	88.85	2.5	11,796	0.02%
2020/06/18	2.3	88.80	10	88.84	88.90	-7.8	12,203	-0.06%
2020/06/17	7.1	88.61	6	88.59	89.00	1.1	12,493	0.01%
2020/06/16	11.2	88.85	29	88.80	88.90	-17.8	12,982	-0.14%
2020/06/15	12.3	87.57	1	87.10	87.00	11.3	13,934	0.08%
2020/06/12	20.3	87.96	18	87.48	88.25	2.3	14,552	0.02%
2020/06/11	14.6	89.48	22	89.86	89.05	-7.4	15,044	-0.05%
2020/06/10	9	90.34	18	90.37	90.45	-9	15,370	-0.06%
2020/06/09	9.6	89.55	9	89.61	89.60	0.6	16,081	0.00%
2020/06/08	3	89.18	10	89.27	89.50	-7	16,639	-0.04%
2020/06/05	2.1	88.25	5	88.14	88.35	-2.9	16,634	-0.02%
2020/06/04	5	87.47	54	87.49	87.60	-49	16,865	-0.29%
2020/06/03	7.1	86.43	29	86.35	86.80	-21.9	17,076	-0.13%
2020/06/02	7.3	85.29	18	85.32	85.30	-10.7	17,058	-0.06%
2020/06/01	4	84.88	16	85.00	84.90	-12	17,022	-0.07%
2020/05/29	3.1	83.12	5	84.01	84.45	-1.9	17,023	-0.01%
2020/05/28	9	83.87	0	0.00	83.85	9	17,119	0.05%
2020/05/27	5	84.33	15	84.40	84.35	-10	17,458	-0.06%
2020/05/26	0.1	84.50	30	84.46	84.45	-29.9	17,792	-0.17%
2020/05/25	10.3	82.60	9	83.16	83.50	1.3	17,786	0.01%
2020/05/22	34.1	83.28	13	83.02	82.95	21.1	17,846	0.12%
2020/05/21	2	84.30	11	84.38	84.50	-9	17,849	-0.05%
2020/05/20	3	83.70	10	84.12	83.80	-7	17,813	-0.04%
2020/05/19	14.1	83.86	8	84.23	83.90	6.1	17,757	0.03%
2020/05/18	13.1	83.08	11	82.90	83.15	2.1	17,798	0.01%
2020/05/15	3	83.77	11	83.87	83.85	-8	17,869	-0.04%
2020/05/14	14.1	83.52	11	83.77	83.30	3.1	17,870	0.02%
2020/05/13	4	84.00	8	84.20	84.30	-4	17,808	-0.02%
2020/05/12	22.2	84.06	3	84.08	84.05	19.2	17,821	0.11%
2020/05/11	12	85.08	14	85.10	85.05	-2	17,723	-0.01%
2020/05/08	9.4	84.22	7	84.40	84.35	2.4	17,698	0.01%
2020/05/07	6	83.43	5	84.01	83.85	1	17,719	0.01%
2020/05/06	13	83.04	2	82.75	83.50	11	17,775	0.06%
2020/05/05	21	83.53	13	83.40	83.40	8	17,851	0.04%
2020/05/04	27.8	82.83	7	82.94	83.00	20.8	17,833	0.12%
2020/04/30	8.3	84.94	15	85.04	85.50	-6.7	17,721	-0.04%
2020/04/29	13	83.50	9	83.68	83.70	4	17,672	0.02%
2020/04/28	6	82.22	13	82.35	82.55	-7	17,849	-0.04%
2020/04/27	0	0.00	13	82.18	82.55	-13	18,260	-0.07%
2020/04/24	12	80.84	0	0.00	80.90	12	18,144	0.07%
2020/04/23	10	80.85	1.1	81.76	80.90	9	18,184	0.05%
2020/04/22	13	80.16	6	79.80	80.60	7	18,107	0.04%
2020/04/21	18	81.28	13	81.26	80.60	5	18,096	0.03%
2020/04/20	7	83.09	4	83.18	83.00	3	17,938	0.02%
2020/04/17	14.1	83.72	24	83.42	83.25	-9.9	17,844	-0.06%
2020/04/16	13.2	80.71	1	81.00	80.80	12.1	17,420	0.07%
2020/04/15	14	81.29	8	81.29	81.20	6	17,333	0.03%
2020/04/14	9.3	80.51	15	80.51	80.95	-5.7	17,185	-0.03%
2020/04/13	12.1	78.98	11	78.95	78.80	1.1	17,072	0.01%
2020/04/10	4.2	79.05	9	79.10	79.30	-4.8	17,104	-0.03%
2020/04/09	19.1	79.37	13	78.92	79.25	6.1	17,121	0.04%
2020/04/08	11	78.89	29	79.20	79.60	-18	16,942	-0.11%
2020/04/07	18	78.49	26	78.54	78.50	-8	16,760	-0.05%
2020/04/06	4	76.06	17	76.60	77.05	-13	16,558	-0.08%
2020/04/01	11.6	76.42	0	0.00	75.90	11.6	16,404	0.07%
2020/03/31	12.3	76.17	4	76.48	76.15	8.3	16,291	0.05%
2020/03/30	9	75.19	1	74.50	75.85	8	16,158	0.05%
2020/03/27	11	77.43	15	77.77	76.60	-4	15,956	-0.03%
2020/03/26	8.1	77.06	4.3	76.79	77.20	3.8	15,647	0.02%
2020/03/25	23	77.04	25	77.14	76.85	-2	15,383	-0.01%
2020/03/24	6	74.68	17	74.97	74.25	-11	14,877	-0.07%
2020/03/23	24	71.11	19	70.65	70.80	5	14,493	0.03%
2020/03/20	74	72.48	25	72.93	74.00	49	14,198	0.35%
2020/03/19	40.2	69.32	22.1	69.74	68.55	18.1	13,591	0.13%
2020/03/18	39.6	74.00	15	73.81	72.80	24.6	12,556	0.20%
2020/03/17	78.1	75.02	28	74.86	74.85	50.1	11,920	0.42%
2020/03/16	75.8	77.83	13	78.10	77.30	62.8	11,101	0.57%
2020/03/13	77.7	79.06	24	77.85	81.00	53.7	10,628	0.51%
2020/03/12	38.1	82.26	26	82.12	82.15	12.1	9,783	0.12%
2020/03/11	56.1	85.50	2	85.30	85.30	54.1	9,093	0.59%
2020/03/10	40.1	86.07	6	85.25	86.30	34.1	8,896	0.38%
2020/03/09	57.1	86.19	2.1	86.33	85.85	55	8,539	0.64%
2020/03/06	16.1	88.76	0	0.00	88.35	16.1	8,102	0.20%
2020/03/05	3.1	90.09	2	90.05	90.20	1.1	7,852	0.01%
2020/03/04	54.1	89.16	1	89.15	89.20	53.1	7,779	0.68%
2020/03/03	90.1	88.61	1	88.60	88.60	89.1	7,661	1.16%
2020/03/02	108.1	87.33	4	87.13	87.35	104.1	7,510	1.39%	大買/鉅額交易
2020/02/27	106.1	88.87	7	88.71	88.65	99.1	7,110	1.39%	大買/
2020/02/26	138.1	89.43	0.1	89.90	89.45	138	6,741	2.05%	大買/鉅額交易
2020/02/25	84	90.15	1	89.50	90.35	83	6,515	1.27%
2020/02/24	100	89.99	0	0.00	90.10	100	6,423	1.56%
2020/02/21	53.5	91.26	1	91.80	91.25	52.5	6,330	0.83%
2020/02/20	252.3	91.57	5	91.85	91.70	247.3	6,287	3.93%	大買/鉅額交易
2020/02/19	4.2	91.63	4	91.15	92.10	0.2	6,213	0.00%
2020/02/18	230	91.39	14	91.37	91.05	216	6,122	3.53%	大買/鉅額交易
2020/02/17	204	92.38	0	0.00	92.30	204	5,950	3.43%	大買/鉅額交易
2020/02/14	874	93.05	2	93.05	92.95	872	5,878	14.83%	大買/鉅額交易
2020/02/13	0.3	93.00	0	0.00	92.80	0.3	5,836	0.00%
2020/02/12	3	92.30	8.1	92.45	92.65	-5.1	5,837	-0.09%
2020/02/11	1	91.65	10	91.65	91.75	-9	5,791	-0.16%
2020/02/10	3	89.95	9	90.92	91.00	-6	5,757	-0.10%
2020/02/07	11.1	91.27	4	91.50	91.20	7.1	5,710	0.12%
2020/02/06	6	91.97	4	92.00	92.30	2	5,616	0.04%
2020/02/05	4	90.80	0	0.00	90.85	4	5,550	0.07%
2020/02/04	13.1	90.06	27	89.99	90.60	-14	5,485	-0.25%
2020/02/03	46.3	88.66	1	88.50	89.05	45.3	5,494	0.83%
2020/01/31	37.1	90.23	10	90.14	89.95	27.1	5,321	0.51%
2020/01/30	32.2	93.55	7	93.95	92.15	25.2	5,069	0.50%
2020/01/20	2	97.93	2	97.73	97.70	0	4,616	0.00%
2020/01/17	4.5	97.32	0	0.00	97.30	4.5	4,632	0.10%
2020/01/16	2	97.08	0	0.00	97.30	2	4,540	0.04%
2020/01/15	2.2	97.92	2	98.40	97.60	0.2	4,438	0.00%
2020/01/14	2	98.58	0	0.00	98.60	2	4,321	0.05%
2020/01/13	2	97.75	0	0.00	98.00	2	4,147	0.05%
2020/01/10	0.1	97.30	0	0.00	97.30	0.1	4,083	0.00%
2020/01/09	2	96.83	1	96.30	96.95	1	3,974	0.03%
2020/01/08	7	95.36	1	95.15	95.65	6	3,921	0.15%
2020/01/07	17.3	96.21	1	95.70	96.10	16.3	3,852	0.42%
2020/01/06	5	96.72	0	0.00	96.40	5	3,905	0.13%
2020/01/03	1	97.90	0	0.00	97.65	1	3,865	0.03%
2020/01/02	2	97.63	1	97.05	97.65	1	3,954	0.03%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/30	1.1	98.00	0	0.00	97.80	1.1	3,933	0.03%
2019/12/27	0.2	98.00	0	0.00	98.00	0.2	3,962	0.01%
2019/12/26	0.1	97.35	1	97.30	97.35	-0.9	4,006	-0.02%
2019/12/25	0	0.00	2.7	97.29	97.35	-2.7	4,106	-0.07%
2019/12/23	3	97.03	0	0.00	97.15	3	4,287	0.07%
2019/12/20	2.1	96.95	0.1	97.05	96.95	2	4,296	0.05%
2019/12/18	2	97.95	0	0.00	98.20	2	4,356	0.05%
2019/12/17	0.2	98.00	0	98.00	98.15	0.2	4,431	0.01%
2019/12/16	0	0.00	1	96.90	96.85	-1	4,483	-0.02%
2019/12/13	2.3	97.05	2	96.88	96.90	0.3	4,692	0.01%
2019/12/12	0.2	95.80	7	95.72	95.85	-6.8	4,677	-0.15%
2019/12/11	0	0.00	1	93.10	93.75	-1	4,718	-0.02%
2019/12/10	1.1	93.35	0	0.00	93.00	1.1	4,841	0.02%
2019/12/09	0	0.00	1	93.80	93.65	-1	4,831	-0.02%
2019/12/06	0	0.00	1	93.30	93.05	-1	4,869	-0.02%
2019/12/04	1	91.85	0	0.00	91.70	1	5,253	0.02%
2019/12/03	1	92.00	0	0.00	92.05	1	5,638	0.02%
2019/12/02	0.1	92.05	2	92.00	92.05	-1.9	5,793	-0.03%
2019/11/29	2	91.55	1	91.85	91.50	1	5,843	0.02%
2019/11/27	0	0.00	0.1	93.10	93.20	-0.1	6,162	0.00%
2019/11/26	0	0.00	2	93.05	92.85	-2	6,183	-0.03%
2019/11/25	0	0.00	4	92.96	92.60	-4	6,175	-0.06%
2019/11/22	1	92.65	0	0.00	92.55	1	6,175	0.02%
2019/11/21	0	0.00	5	92.28	92.50	-5	6,355	-0.08%
2019/11/20	1	93.10	0	0.00	93.25	1	6,354	0.02%
2019/11/19	10	93.35	0	0.00	93.60	10	6,378	0.16%
2019/11/18	5.2	92.55	0	0.00	92.90	5.2	6,432	0.08%
2019/11/15	0.2	92.30	2	92.20	92.30	-1.8	6,467	-0.03%
2019/11/14	0	0.00	3	91.45	91.40	-3	6,534	-0.05%
2019/11/13	2.1	91.47	0	0.00	91.45	2.1	6,600	0.03%
2019/11/12	2.2	91.70	4.3	91.75	92.00	-2.1	6,834	-0.03%
2019/11/11	1.1	92.29	0	0.00	91.15	1.1	6,916	0.02%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	0	0.00	0.2	92.75	92.85	-0.2	6,947	0.00%
2019/11/06	6	93.12	8	92.97	93.35	-2	6,980	-0.03%
2019/11/05	3.2	92.67	0	0.00	92.90	3.2	7,187	0.04%
2019/11/04	0	0.00	7	91.41	92.20	-7	7,536	-0.09%
2019/11/01	1	90.00	1.5	89.93	90.10	-0.5	7,768	-0.01%
2019/10/31	0	0.00	6	90.22	90.10	-6	8,003	-0.07%
2019/10/30	0	0.00	5	89.50	89.85	-5	7,929	-0.06%
2019/10/29	0.2	89.45	9	89.48	89.45	-8.8	7,891	-0.11%
2019/10/28	0.2	89.10	1	89.25	89.20	-0.8	7,803	-0.01%
2019/10/25	1	88.75	22	88.88	88.80	-21	7,770	-0.27%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/22	1.1	88.69	1.1	88.60	88.70	0.1	7,742	0.00%
2019/10/21	0.2	87.85	0.3	87.85	87.85	-0.1	7,787	0.00%
2019/10/18	0	0.00	4	88.08	87.95	-4	7,908	-0.05%
2019/10/17	0.4	88.00	0	0.00	88.15	0.4	8,024	0.00%
2019/10/16	1.1	88.09	4	88.08	88.10	-2.9	8,108	-0.04%
2019/10/15	1	87.35	5	87.62	87.70	-4	8,218	-0.05%
2019/10/14	3.2	87.35	4	87.40	87.55	-0.8	8,237	-0.01%
2019/10/09	1.1	85.80	3	86.00	85.80	-1.9	8,235	-0.02%
2019/10/08	1	86.45	7	86.47	86.50	-6	8,169	-0.07%
2019/10/07	1	85.40	3	85.42	85.45	-2	8,139	-0.02%
2019/10/04	5	85.35	0	0.00	85.15	5	8,144	0.06%
2019/10/03	0	0.00	1	84.85	84.80	-1	8,150	-0.01%
2019/10/02	2	85.70	6	85.79	85.65	-4	8,133	-0.05%
2019/10/01	0.1	85.85	7	85.67	85.95	-6.9	8,066	-0.09%
2019/09/27	0	0.00	0.4	84.60	84.60	-0.4	8,011	0.00%
2019/09/26	0	0.00	5	84.60	84.30	-5	8,006	-0.06%
2019/09/25	0	0.00	1	84.15	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	2	84.55	84.65	-2	8,170	-0.02%
2019/09/23	0	0.00	1	84.65	84.50	-1	8,155	-0.01%
2019/09/20	1	84.70	4	84.75	84.70	-3	8,338	-0.04%
2019/09/19	0.2	84.45	3	84.67	84.45	-2.8	8,300	-0.03%
2019/09/18	0	0.00	2	84.78	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	6	84.23	84.25	-6	8,296	-0.07%
2019/09/16	0	0.00	7.1	84.17	84.40	-7.1	8,469	-0.08%
2019/09/12	0	0.00	12	84.10	83.90	-12	8,480	-0.14%
2019/09/11	0	0.00	4	83.50	83.45	-4	8,689	-0.05%
2019/09/10	2.1	83.52	7	83.63	83.40	-4.9	8,659	-0.06%
2019/09/09	0.3	83.65	39	83.78	83.80	-38.7	8,675	-0.45%
2019/09/06	1.1	83.44	23	83.43	83.50	-21.9	8,517	-0.26%
2019/09/05	0	0.00	19	83.01	83.00	-19	8,329	-0.23%
2019/09/04	0	82.00	14	82.01	82.15	-14	8,060	-0.17%
2019/09/03	12	81.45	10	81.90	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	1	81.47	32	81.74	81.85	-31	8,117	-0.38%
2019/08/29	6.1	80.21	3.1	80.42	80.55	3	7,912	0.04%
2019/08/28	0	0.00	38	80.46	80.40	-38	7,978	-0.48%
2019/08/27	2	79.90	0	0.00	79.85	2	8,023	0.02%
2019/08/26	58	79.74	0	0.00	79.65	58	8,107	0.72%
2019/08/23	0	0.00	6	80.91	81.00	-6	8,030	-0.07%
2019/08/22	2	80.90	14	81.38	80.90	-12	8,137	-0.15%
2019/08/21	0	0.00	12	81.00	81.10	-12	8,144	-0.15%
2019/08/20	1	80.85	1	81.00	81.00	0	8,234	0.00%
2019/08/19	0.1	80.90	15	80.74	80.80	-14.9	8,265	-0.18%
2019/08/16	13	79.37	10	80.08	80.35	3	8,584	0.03%
2019/08/15	27	79.36	0	0.00	79.40	27	8,658	0.31%
2019/08/14	15.1	80.60	22	80.69	80.30	-6.9	8,722	-0.08%
2019/08/13	34	79.74	0	0.00	79.70	34	8,837	0.38%
2019/08/12	5.2	80.68	1	80.85	80.60	4.2	9,106	0.05%
2019/08/08	2	80.63	7	80.53	80.65	-5	9,337	-0.05%
2019/08/07	16	79.88	0	0.00	79.70	16	9,541	0.17%
2019/08/06	23	79.18	7	79.86	80.10	16	9,598	0.17%
2019/08/05	26	80.22	18	80.18	80.15	8	9,494	0.08%
2019/08/02	28.1	80.82	46.5	80.87	80.95	-18.4	9,347	-0.20%
2019/08/01	7	82.15	1	82.30	82.30	6	9,181	0.07%
2019/07/31	4	82.80	0.2	83.00	82.80	3.8	9,324	0.04%
2019/07/30	4	83.20	14	83.50	83.20	-10	9,505	-0.11%
2019/07/26	1	83.30	1	83.25	83.25	0	10,049	0.00%
2019/07/25	0	0.00	3	83.68	83.80	-3	10,100	-0.03%
2019/07/24	3.1	83.60	4	83.81	83.55	-1	10,072	-0.01%
2019/07/23	2	83.65	11	83.70	83.60	-9	10,068	-0.09%
2019/07/22	0.3	83.40	13	83.43	83.40	-12.7	10,034	-0.13%
2019/07/19	32	83.34	21	83.23	83.00	11	9,953	0.11%
2019/07/18	0	0.00	10	82.81	82.70	-10	9,842	-0.10%
2019/07/17	8.4	82.94	0	0.00	82.80	8.4	9,816	0.09%
2019/07/16	2	83.28	4	83.39	83.35	-2	9,688	-0.02%
2019/07/15	1	82.35	9	83.14	83.20	-8	9,805	-0.08%
2019/07/12	0	0.00	20	82.86	82.75	-20	9,994	-0.20%
2019/07/11	4	82.84	8	82.85	82.85	-4	10,329	-0.04%
2019/07/10	1.1	82.11	8	82.03	82.20	-6.9	10,286	-0.07%
2019/07/09	2.1	81.46	18	81.52	81.50	-15.9	10,340	-0.15%
2019/07/08	2	81.55	2	81.88	81.60	0	10,397	0.00%
2019/07/05	2	81.95	9	82.26	81.90	-7	10,470	-0.07%
2019/07/04	0	0.00	9	82.03	82.00	-9	10,624	-0.08%
2019/07/03	22	81.68	0	0.00	81.50	22	10,782	0.20%
2019/07/02	3	82.57	10	82.60	82.45	-7	10,772	-0.06%
2019/07/01	35.1	82.57	44	82.34	82.65	-8.9	10,800	-0.08%
2019/06/28	0	0.00	0.2	81.35	80.90	-0.2	10,664	0.00%
2019/06/27	20	81.25	10	81.16	81.50	10	10,782	0.09%
2019/06/26	2.1	80.35	1	80.40	80.35	1.1	10,621	0.01%
2019/06/25	4.3	80.78	2.1	80.90	80.75	2.2	10,580	0.02%
2019/06/24	1	80.80	20	81.14	81.20	-19	10,490	-0.18%
2019/06/21	0	0.00	12.5	81.07	80.85	-12.5	10,258	-0.12%
2019/06/20	0	0.00	14	80.90	80.85	-14	10,120	-0.14%
2019/06/19	0	0.00	47	80.35	80.75	-47	10,042	-0.47%
2019/06/17	4	78.30	42	78.37	78.70	-38	10,017	-0.38%
2019/06/14	3	78.87	26	78.97	78.90	-23	10,058	-0.23%
2019/06/13	6.1	79.15	1	79.10	79.05	5.1	10,209	0.05%
2019/06/12	15.1	79.60	14	79.58	79.70	1.1	10,302	0.01%
2019/06/11	41.2	79.45	42	79.47	79.40	-0.8	10,234	-0.01%
2019/06/10	1.1	78.88	21	78.74	79.05	-19.9	10,226	-0.19%
2019/06/06	3	77.68	1	77.70	77.70	2	10,329	0.02%
2019/06/05	2	78.45	2	78.70	78.30	0	10,282	0.00%
2019/06/04	5.2	78.05	16	78.41	78.05	-10.8	10,331	-0.10%
2019/06/03	7	77.90	5	78.45	78.55	2	10,515	0.02%
2019/05/31	23	77.94	33	78.12	78.45	-10	10,741	-0.09%
2019/05/30	5	77.23	9	77.41	77.40	-4	10,771	-0.04%
2019/05/29	25	76.56	31	76.57	76.75	-6	10,785	-0.06%
2019/05/28	9.2	76.99	0	0.00	77.10	9.2	10,839	0.09%
2019/05/27	23	77.14	32	77.01	77.15	-9	10,940	-0.08%
2019/05/24	25	77.18	3	77.18	77.35	22	11,071	0.20%
2019/05/23	73.2	77.09	0	0.00	76.95	73.2	11,135	0.66%
2019/05/22	6	78.33	24	78.51	78.40	-18	11,019	-0.16%
2019/05/21	53	78.08	2.3	78.40	78.40	50.8	11,415	0.44%
2019/05/20	14	78.33	0	0.00	78.20	14	11,133	0.13%
2019/05/17	68.5	78.68	1	78.40	78.25	67.5	11,004	0.61%
2019/05/16	36	79.25	0	0.00	79.05	36	10,671	0.34%
2019/05/15	39	79.73	3	79.95	79.75	36	10,447	0.34%
2019/05/14	27.2	79.42	4	79.88	79.65	23.2	10,229	0.23%
2019/05/13	49	80.47	2	81.10	80.15	47	9,994	0.47%
2019/05/10	18.1	81.46	8	81.63	81.50	10.1	9,793	0.10%
2019/05/09	25.1	81.58	1	81.45	81.55	24.1	9,684	0.25%
2019/05/08	8	82.74	12	82.61	82.55	-4	9,642	-0.04%
2019/05/07	5	83.20	5	82.88	83.15	0	9,480	0.00%
2019/05/06	18	82.25	0	0.00	82.30	18	9,368	0.19%
2019/05/03	5	83.25	11	83.39	83.75	-6	9,302	-0.06%
2019/05/02	7	82.95	1	83.00	83.00	6	8,904	0.07%
2019/04/30	1	82.60	2	82.60	82.80	-1	8,949	-0.01%
2019/04/29	0	0.00	3	82.60	82.80	-3	9,065	-0.03%
2019/04/26	1	82.30	1	82.45	82.45	0	9,151	0.00%
2019/04/25	0	0.00	2	83.25	83.40	-2	9,254	-0.02%
2019/04/24	0	0.00	12	83.48	83.20	-12	9,451	-0.13%
2019/04/23	0.1	83.05	2	83.00	83.05	-1.9	9,597	-0.02%
2019/04/22	2	82.80	0	0.00	82.70	2	9,585	0.02%
2019/04/19	0	0.00	11.2	83.09	82.80	-11.2	9,709	-0.12%
2019/04/18	2	83.20	4	83.03	82.70	-2	9,548	-0.02%
2019/04/17	21	82.77	21	82.45	82.75	0	9,394	0.00%
2019/04/16	1	81.85	9	82.02	82.10	-8	9,192	-0.09%
2019/04/15	3	81.72	31	81.87	81.85	-28	9,306	-0.30%
2019/04/12	0	0.00	8	81.14	81.10	-8	9,533	-0.08%
2019/04/11	1	81.29	21	81.26	81.15	-20	9,630	-0.21%
2019/04/10	1.1	81.13	12	81.43	81.50	-10.9	9,634	-0.11%
2019/04/09	5	81.25	11.1	81.14	81.40	-6.1	9,531	-0.06%
2019/04/08	12	80.78	3	80.93	80.90	9	9,436	0.10%
2019/04/03	10	80.45	3	80.12	80.15	7	9,452	0.07%
2019/04/02	19	80.21	2	80.38	80.15	17	9,539	0.18%
2019/04/01	23	80.24	16	80.14	79.85	7	9,544	0.07%
2019/03/29	7	78.75	4	79.08	79.15	3	9,410	0.03%
2019/03/28	0	0.00	2	78.30	78.50	-2	9,457	-0.02%
2019/03/27	8	78.64	2	78.63	78.50	6	9,559	0.06%
2019/03/26	1	78.45	2	78.58	78.65	-1	9,592	-0.01%
2019/03/25	7.2	78.09	0	0.00	78.15	7.2	9,674	0.07%
2019/03/22	1	79.65	7	79.25	79.35	-6	9,652	-0.06%
2019/03/21	0	0.00	17	78.97	79.15	-17	9,683	-0.18%
2019/03/20	5	78.25	16	78.41	78.50	-11	9,598	-0.11%
2019/03/19	0	0.00	6	78.24	78.40	-6	9,545	-0.06%
2019/03/18	1	77.90	9	77.95	78.10	-8	9,490	-0.08%
2019/03/15	0	77.60	5	77.43	77.60	-5	9,503	-0.05%
2019/03/14	1.1	77.05	1	77.30	77.05	0.1	9,425	0.00%
2019/03/13	2	76.98	0.1	77.20	77.10	1.9	9,677	0.02%
2019/03/12	0	0.00	12	77.14	77.25	-12	9,668	-0.12%
2019/03/11	5.2	75.97	0	0.00	76.15	5.2	9,506	0.05%
2019/03/08	8.1	75.95	1	76.05	76.00	7.1	9,659	0.07%
2019/03/07	4	76.80	1	76.80	76.65	3	9,564	0.03%
2019/03/06	2.1	76.90	3	76.88	76.95	-0.9	9,408	-0.01%
2019/03/05	1	76.65	1	76.60	76.75	0	9,208	0.00%
2019/03/04	1	77.00	1	77.05	76.95	0	9,178	0.00%
2019/02/27	4	77.59	2	77.55	77.65	2	9,143	0.02%
2019/02/26	1	77.50	2	77.60	77.70	-1	8,995	-0.01%
2019/02/25	1	77.40	2	77.53	77.50	-1	8,829	-0.01%
2019/02/22	2	76.58	3	76.87	76.95	-1	8,759	-0.01%
2019/02/21	2	76.75	25	76.87	77.10	-23	8,738	-0.26%
2019/02/20	1	76.40	24	76.30	76.35	-23	8,545	-0.27%
2019/02/19	0.1	75.65	6	75.50	75.50	-6	8,121	-0.07%
2019/02/18	1	75.75	9	75.74	75.65	-8	8,168	-0.10%
2019/02/15	4.2	75.03	3	75.37	75.05	1.2	8,163	0.01%
2019/02/14	10	75.30	3	75.53	75.25	7	8,284	0.08%
2019/02/13	5.1	75.58	3	75.52	75.50	2.1	8,325	0.02%
2019/02/12	0	0.00	8	75.51	75.65	-8	8,870	-0.09%
2019/02/11	3.1	75.12	13	75.37	75.15	-9.9	8,939	-0.11%
2019/01/30	11	74.35	0	0.00	74.35	11	8,933	0.12%
2019/01/29	16	74.38	0	0.00	74.50	16	8,949	0.18%
2019/01/28	3	75.17	4	75.20	75.15	-1	8,953	-0.01%
2019/01/25	1	75.00	31	74.81	75.00	-30	9,001	-0.33%
2019/01/24	1	73.80	1	74.10	74.05	0	8,992	0.00%
2019/01/23	21.1	73.72	1	73.75	73.70	20.1	9,099	0.22%
2019/01/22	24	73.93	3	74.40	74.05	21	9,094	0.23%
2019/01/21	0.1	76.50	25	76.48	76.50	-24.9	9,112	-0.27%
2019/01/18	0	0.00	21	75.93	75.95	-21	9,237	-0.23%
2019/01/17	0	0.00	8	75.58	75.55	-8	9,581	-0.08%
2019/01/16	2.2	75.53	8	75.53	75.55	-5.8	9,630	-0.06%
2019/01/15	0	0.00	15	75.55	75.65	-15	9,789	-0.15%
2019/01/14	8	74.99	0	0.00	75.00	8	9,799	0.08%
2019/01/11	1	75.50	20	75.52	75.50	-19	9,912	-0.19%
2019/01/10	6.1	74.80	2	74.63	74.80	4.1	9,872	0.04%
2019/01/09	1.1	74.68	46	74.75	75.00	-44.9	10,164	-0.44%
2019/01/08	1.1	73.66	4	74.05	73.65	-2.9	10,251	-0.03%
2019/01/07	14	73.40	34	73.78	73.95	-20	10,889	-0.18%
2019/01/04	36.2	72.33	1	72.60	72.20	35.2	11,031	0.32%
2019/01/03	24	73.47	11	73.61	73.35	13	11,818	0.11%
2019/01/02	43	74.60	0	0.00	74.05	43	11,938	0.36%
2018/12/28	0	0.00	22	75.24	75.50	-22	12,571	-0.17%
2018/12/27	2	74.68	17	74.84	75.05	-15	12,940	-0.12%
2018/12/26	18	73.97	0	0.00	73.55	18	12,942	0.14%
2018/12/25	19	73.57	23	73.59	73.75	-4	12,867	-0.03%
2018/12/24	7	74.73	2	74.55	74.70	5	12,756	0.04%
2018/12/22	1	74.70	40	74.79	74.85	-39	12,755	-0.31%
2018/12/21	26.1	74.97	79	74.65	75.20	-52.9	12,926	-0.41%
2018/12/20	12.1	75.12	1	75.15	75.05	11.1	13,248	0.08%
2018/12/19	3.1	75.56	6.1	75.68	75.90	-3	13,222	-0.02%
2018/12/18	10	75.27	0	0.00	75.30	10	13,273	0.08%
2018/12/17	4.3	75.66	11	75.88	75.95	-6.7	13,268	-0.05%
2018/12/14	11.2	75.13	3	75.27	75.35	8.2	13,243	0.06%
2018/12/13	4	76.26	6	76.25	76.30	-2	13,211	-0.02%
2018/12/12	4	75.46	19	75.83	76.20	-15	13,210	-0.11%
2018/12/11	10	74.84	7	74.92	75.05	3	13,215	0.02%
2018/12/10	22	74.58	3	74.73	74.45	19	13,270	0.14%
2018/12/07	6	75.49	13.2	75.61	75.45	-7.2	13,404	-0.05%
2018/12/06	52	75.25	3	75.18	75.10	49	13,600	0.36%
2018/12/05	21.1	76.85	4	76.85	76.65	17.1	13,587	0.13%
2018/12/04	10.1	78.19	4	78.39	78.25	6.1	13,516	0.04%
2018/12/03	9	78.27	22	78.41	78.80	-13	13,489	-0.10%
2018/11/30	5.1	76.99	5	77.31	76.75	0.1	13,291	0.00%
2018/11/29	9.3	77.19	12	77.54	77.05	-2.8	13,262	-0.02%
2018/11/28	0	0.00	8	76.62	76.90	-8	13,153	-0.06%
2018/11/27	10	75.44	5	75.98	76.05	5	13,089	0.04%
2018/11/26	9	76.07	30	76.38	76.15	-21	13,032	-0.16%
2018/11/23	11.2	75.26	1	75.35	75.35	10.2	13,091	0.08%
2018/11/22	4	75.73	6	76.10	75.60	-2	13,247	-0.02%
2018/11/21	11	75.50	5	75.37	76.00	6	13,286	0.05%
2018/11/20	13	76.08	0	0.00	76.00	13	13,118	0.10%
2018/11/19	8.2	76.72	1	76.95	76.70	7.2	13,017	0.06%
2018/11/16	12	77.04	0	0.00	76.95	12	12,964	0.09%
2018/11/15	3.2	76.97	4	77.43	77.60	-0.8	12,876	-0.01%
2018/11/14	1	77.25	5	77.28	77.35	-4	12,865	-0.03%
2018/11/13	11	76.33	4	76.98	77.10	7	12,813	0.05%
2018/11/12	2	78.00	10	77.96	78.00	-8	12,712	-0.06%
2018/11/09	11	77.79	0	0.00	77.80	11	12,685	0.09%
2018/11/08	15	78.99	2	78.95	78.85	13	12,143	0.11%
2018/11/07	35	78.36	7	78.39	78.40	28	12,009	0.23%
2018/11/06	18.3	78.35	3	78.35	78.00	15.3	12,027	0.13%
2018/11/05	17	77.95	6	78.12	78.25	11	11,945	0.09%
2018/11/02	6.2	78.38	2	78.53	78.65	4.2	11,895	0.04%
2018/11/01	2	77.60	3	78.07	78.40	-1	11,851	-0.01%
2018/10/31	4	76.85	14	77.19	77.55	-10	11,758	-0.09%
2018/10/30	3	75.80	4	75.93	75.95	-1	11,634	-0.01%
2018/10/29	5	75.40	2	75.85	75.75	3	11,553	0.03%
2018/10/26	43.1	75.82	69	75.38	75.40	-25.9	11,468	-0.23%
2018/10/25	10	75.52	9.4	75.84	75.50	0.6	11,239	0.01%
2018/10/24	26	77.29	110	76.99	77.40	-84	10,803	-0.78%	大賣/
2018/10/23	35.1	78.04	7	78.01	77.75	28.1	10,641	0.26%
2018/10/22	9	78.68	4	78.68	79.20	5	10,326	0.05%
2018/10/19	35	78.79	28	78.12	79.30	7	10,260	0.07%
2018/10/18	15	79.37	3	79.33	79.15	12	10,165	0.12%
2018/10/17	47	80.31	5	80.39	79.40	42	10,117	0.42%
2018/10/16	30	79.03	11	79.38	79.30	19	9,921	0.19%
2018/10/15	42	78.91	15.1	78.87	79.20	26.9	9,950	0.27%
2018/10/12	79.4	78.52	20	79.17	80.05	59.4	9,350	0.64%
2018/10/11	77.2	78.70	69	78.69	77.40	8.2	9,184	0.09%
2018/10/09	84	83.19	1	83.40	83.25	83	8,092	1.03%
2018/10/08	76	82.92	0	0.00	83.00	76	7,840	0.97%
2018/10/05	81.2	83.79	19	83.45	83.45	62.2	7,292	0.85%
2018/10/04	10	84.97	0	0.00	84.90	10	6,962	0.14%
2018/10/03	6.1	85.94	30.1	86.08	85.95	-24	6,865	-0.35%
2018/10/02	13	86.32	31	86.25	86.05	-18	6,874	-0.26%
2018/10/01	0	0.00	3	87.25	87.35	-3	6,934	-0.04%
2018/09/28	6.1	87.11	14	87.39	86.90	-7.9	6,925	-0.11%
2018/09/27	0	0.00	51	87.24	87.35	-51	6,757	-0.75%
2018/09/26	2	86.83	3	86.87	86.90	-1	6,323	-0.02%
2018/09/25	0	87.10	9	87.03	87.10	-9	6,273	-0.14%
2018/09/21	1	86.25	3	86.47	86.85	-2	6,218	-0.03%
2018/09/20	3	85.98	0	0.00	85.90	3	6,205	0.05%
2018/09/19	11	85.97	0	0.00	86.15	11	6,337	0.17%
2018/09/18	0	0.00	1	85.55	85.40	-1	6,361	-0.02%
2018/09/17	3	86.23	0	0.00	85.85	3	6,533	0.05%
2018/09/14	32	85.95	6	86.20	86.50	26	6,517	0.40%
2018/09/13	18	85.20	0	0.00	84.95	18	6,481	0.28%
2018/09/12	49	85.56	1	85.60	85.55	48	6,167	0.78%
2018/09/11	55	85.74	0	0.00	85.65	55	5,989	0.92%
2018/09/10	2	85.85	0	0.00	86.00	2	5,747	0.03%
2018/09/06	0.2	86.70	0	0.00	86.50	0.2	5,741	0.00%
2018/09/03	0	0.00	21	86.96	86.45	-21	5,798	-0.36%
2018/08/31	1	86.75	43.1	86.83	86.95	-42.1	5,795	-0.73%
2018/08/30	2	87.80	14	87.98	87.55	-12	5,836	-0.21%
2018/08/29	1	87.25	24	86.91	87.25	-23	5,778	-0.40%
2018/08/28	43	86.05	6	86.21	86.25	37	5,600	0.66%
2018/08/27	21	85.17	21	85.02	85.55	0	5,580	0.00%
2018/08/24	2	84.63	0	0.00	84.80	2	5,528	0.04%
2018/08/22	6	84.68	4	84.53	84.65	2	5,551	0.04%
2018/08/21	5	84.50	1	84.55	84.55	4	5,515	0.07%
2018/08/20	2	83.75	3	83.90	83.95	-1	5,480	-0.02%
2018/08/17	11	83.83	2	83.88	83.65	9	5,479	0.16%
2018/08/16	3	83.52	2	83.75	83.80	1	5,421	0.02%
2018/08/15	4	83.70	0	0.00	83.75	4	5,381	0.07%
2018/08/14	2	84.35	0	0.00	84.55	2	5,340	0.04%
2018/08/13	5	84.47	21	84.64	83.95	-16	5,368	-0.30%
2018/08/10	0	0.00	2	86.15	85.70	-2	5,285	-0.04%
2018/08/09	0	86.10	1	86.20	86.15	-1	5,296	-0.02%
2018/08/08	0.1	86.05	0	0.00	86.15	0.1	5,408	0.00%
2018/08/07	0.2	85.50	1	85.60	85.50	-0.8	5,460	-0.02%
2018/08/03	2	85.45	0.3	85.55	85.55	1.8	5,980	0.03%
2018/08/02	0	0.00	38	85.36	84.85	-38	6,060	-0.63%
2018/08/01	5.1	86.00	1.1	86.09	86.15	4	6,036	0.07%
2018/07/31	0	0.00	11	85.12	85.55	-11	6,058	-0.18%
2018/07/27	11	85.61	5	85.42	85.70	6	6,081	0.10%
2018/07/26	0	0.00	44	85.01	85.00	-44	6,129	-0.72%
2018/07/25	0	0.00	16	84.71	84.75	-16	6,080	-0.26%
2018/07/24	0	0.00	19	84.55	84.70	-19	6,082	-0.31%
2018/07/23	1	84.05	27	84.33	84.55	-26	6,204	-0.42%
2018/07/20	3	84.22	20	84.49	84.65	-17	6,337	-0.27%
2018/07/19	0	0.00	24	83.51	83.30	-24	6,304	-0.38%
2018/07/17	1	82.65	2	82.65	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	7	83.16	83.00	-7	6,422	-0.11%
2018/07/13	12	83.05	17.5	83.13	83.35	-5.5	6,407	-0.09%
2018/07/12	0.1	82.65	5	82.38	82.65	-4.9	6,241	-0.08%
2018/07/10	1	82.70	2	82.55	82.45	-1	6,163	-0.02%
2018/07/09	1	81.70	6	82.08	82.25	-5	6,131	-0.08%
2018/07/06	0	0.00	3	80.83	80.95	-3	6,040	-0.05%
2018/07/05	1.2	80.94	1	81.00	80.75	0.2	5,994	0.00%
2018/07/04	0	0.00	2	81.15	81.40	-2	6,006	-0.03%
2018/07/03	10	81.15	0	0.00	81.15	10	6,033	0.17%
2018/07/02	24.5	81.63	25	81.25	81.05	-0.5	6,052	-0.01%
2018/06/29	22	81.44	25	80.78	81.45	-3	6,045	-0.05%
2018/06/28	10	79.97	2	79.95	80.05	8	5,950	0.13%
2018/06/27	16	80.52	4	80.81	80.40	12	5,831	0.21%
2018/06/26	77	80.40	0	0.00	80.70	77	5,761	1.34%
2018/06/25	6	80.90	1	80.95	80.90	5	5,556	0.09%
2018/06/22	23	80.70	4	81.09	81.15	19	5,478	0.35%
2018/06/21	6	81.28	1	81.50	81.25	5	5,442	0.09%
2018/06/20	6	80.56	6	81.20	81.50	0	5,540	0.00%
2018/06/19	3	80.75	0	0.00	80.60	3	5,466	0.05%
2018/06/15	5	81.51	0	0.00	81.95	5	5,464	0.09%
2018/06/14	3.5	82.18	0	0.00	81.75	3.5	5,448	0.06%
2018/06/12	0.1	82.65	0	0.00	82.50	0.1	5,436	0.00%
2018/06/11	0.1	82.70	2	82.73	82.65	-1.9	5,457	-0.04%
2018/06/08	0	0.00	5	83.23	82.55	-5	5,459	-0.09%
2018/06/07	2	83.53	9	83.37	83.45	-7	5,565	-0.13%
2018/06/06	0	0.00	12	83.13	83.30	-12	5,598	-0.21%
2018/06/05	0.1	82.55	1	82.55	82.50	-0.9	5,538	-0.02%
2018/06/04	1	81.80	10	82.39	82.60	-9	5,547	-0.16%
2018/06/01	0	0.00	9	81.22	81.35	-9	5,472	-0.16%
2018/05/31	0	0.00	3	80.88	80.75	-3	5,533	-0.05%
2018/05/30	13	80.63	0	0.00	80.40	13	5,568	0.23%
2018/05/29	1	81.55	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	2	82.18	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	3	81.95	81.85	-3	5,697	-0.05%
2018/05/23	2	81.40	0	0.00	81.35	2	5,743	0.03%
2018/05/22	0	0.00	1	82.20	81.75	-1	5,770	-0.02%
2018/05/21	1	82.00	29	81.87	82.05	-28	5,933	-0.47%
2018/05/18	6	81.04	4	81.23	80.95	2	6,008	0.03%
2018/05/17	2	81.30	0	0.00	81.20	2	6,238	0.03%
2018/05/16	2	81.45	6	81.45	81.75	-4	6,281	-0.06%
2018/05/15	0	0.00	39	81.94	81.65	-39	6,311	-0.62%
2018/05/14	1	82.35	25	82.22	82.50	-24	6,727	-0.36%
2018/05/11	0	0.00	38	81.43	81.60	-38	6,558	-0.58%
2018/05/10	0	0.00	4	80.64	80.65	-4	6,315	-0.06%
2018/05/09	1.1	80.45	7	80.33	80.45	-5.9	6,264	-0.09%
2018/05/08	11.1	79.41	7	79.89	80.00	4.1	6,278	0.07%
2018/05/07	3	79.08	4	79.40	79.50	-1	6,271	-0.02%
2018/05/04	2.2	78.52	4	78.93	78.95	-1.8	6,314	-0.03%
2018/05/03	11.2	78.55	0	0.00	78.55	11.2	6,384	0.18%
2018/05/02	15	79.53	1	79.85	79.40	14	6,320	0.22%
2018/04/30	8	79.18	11	79.86	80.00	-3	6,313	-0.05%
2018/04/27	16	79.04	1	79.60	79.20	15	6,300	0.24%
2018/04/26	37	79.02	3	79.52	79.05	34	6,167	0.55%
2018/04/25	42	79.07	10	79.08	79.30	32	5,981	0.54%
2018/04/24	34	79.53	5	79.77	79.55	29	5,821	0.50%
2018/04/23	24	80.13	0	0.00	79.95	24	5,635	0.43%
2018/04/20	34	80.80	0	0.00	80.75	34	5,524	0.62%
2018/04/19	0	0.00	7	82.27	82.65	-7	5,421	-0.13%
2018/04/18	6	81.38	3	82.00	81.60	3	5,395	0.06%
2018/04/17	22	81.98	0	0.00	81.40	22	5,375	0.41%
2018/04/13	0	0.00	1	82.50	82.50	-1	5,430	-0.02%
2018/04/12	1	82.55	1	83.05	82.50	0	5,467	0.00%
2018/04/10	1	82.10	7	82.34	82.50	-6	5,584	-0.11%
2018/04/09	1.2	82.31	12	82.05	82.20	-10.8	5,639	-0.19%
2018/04/03	16	81.36	0	0.00	81.50	16	5,642	0.28%
2018/04/02	9.1	82.30	0	0.00	82.25	9.1	5,617	0.16%
2018/03/30	0	0.00	13	82.95	82.85	-13	5,652	-0.23%
2018/03/29	8	81.99	0	0.00	82.10	8	5,612	0.14%
2018/03/28	6	82.43	0	0.00	82.25	6	5,560	0.11%
2018/03/27	4	83.08	4	83.11	83.40	0	5,518	0.00%
2018/03/26	10	81.83	0	0.00	82.20	10	5,484	0.18%
2018/03/23	11	81.98	0	0.00	82.10	11	5,489	0.20%
2018/03/22	1	83.79	1	84.40	83.55	0	5,423	0.00%
2018/03/21	0	0.00	2	83.85	83.85	-2	5,430	-0.04%
2018/03/19	1	83.65	2	83.80	83.85	-1	5,405	-0.02%
2018/03/16	2	83.75	1	83.50	83.90	1	5,399	0.02%
2018/03/15	4	84.01	33.2	84.02	84.25	-29.2	5,373	-0.54%
2018/03/14	0	0.00	32	84.33	84.30	-32	5,360	-0.60%
2018/03/13	1	84.45	4	84.76	84.95	-3	5,409	-0.06%
2018/03/12	1	83.70	9	83.94	84.15	-8	5,367	-0.15%
2018/03/09	1	82.85	1	83.00	82.85	0	5,442	0.00%
2018/03/08	1	82.20	1	82.70	82.75	0	5,427	0.00%
2018/03/07	0.1	82.00	0	0.00	81.80	0.1	5,398	0.00%
2018/03/06	0	0.00	3	81.98	82.15	-3	5,449	-0.06%
2018/03/05	3.2	81.11	15	81.05	80.75	-11.8	5,491	-0.22%
2018/03/02	3.1	80.86	1	80.95	81.15	2.1	5,452	0.04%
2018/03/01	6	81.57	1	81.45	81.75	5	5,382	0.09%
2018/02/27	1	82.70	0	0.00	82.35	1	5,345	0.02%
2018/02/26	0	0.00	8	82.58	82.40	-8	5,235	-0.15%
2018/02/23	2	81.63	5	82.00	82.00	-3	5,206	-0.06%
2018/02/22	5	81.03	1	81.05	81.00	4	5,225	0.08%
2018/02/21	11	81.33	7	81.63	81.50	4	5,238	0.08%
2018/02/12	41	79.56	10	79.55	79.70	31	5,082	0.61%
2018/02/09	13	78.17	40	78.60	79.05	-27	5,062	-0.53%
2018/02/08	5	80.45	1	80.70	80.60	4	4,828	0.08%
2018/02/07	23	81.09	3	81.07	80.65	20	4,854	0.41%
2018/02/06	37.5	80.09	2	79.45	79.65	35.5	4,702	0.75%
2018/02/05	10	83.31	0	0.00	83.60	10	4,182	0.24%
2018/02/02	1.1	84.87	0	0.00	84.90	1.1	4,080	0.03%
2018/02/01	1	85.00	0	0.00	85.25	1	4,049	0.02%
2018/01/31	0	0.00	3	84.65	84.65	-3	4,014	-0.07%
2018/01/30	5	84.85	0	0.00	84.55	5	3,980	0.13%
2018/01/29	9	85.78	0	0.00	85.55	9	3,924	0.23%
2018/01/26	5	87.15	22	87.50	87.50	-17	3,841	-0.44%
2018/01/25	6	87.78	0	0.00	87.45	6	3,739	0.16%
2018/01/23	10.2	88.25	0	0.00	88.30	10.2	3,629	0.28%
2018/01/22	24	87.94	0.5	87.90	87.95	23.5	3,588	0.65%
2018/01/19	0	0.00	5	86.85	87.15	-5	3,550	-0.14%
2018/01/18	5	85.75	1	86.15	86.30	4	3,516	0.11%
2018/01/17	1	84.80	87	85.36	85.15	-86	3,441	-2.50%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/10	0.2	83.95	15	83.72	83.75	-14.8	3,334	-0.44%
2018/01/09	0	0.00	2	84.00	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	6	83.95	84.10	-6	3,298	-0.18%
2018/01/05	0.2	83.75	11	83.56	83.75	-10.8	3,272	-0.33%
2018/01/04	0	0.00	11	83.40	83.50	-11	3,291	-0.33%
2018/01/03	40.1	83.15	9	83.33	83.35	31.1	3,464	0.90%
2018/01/02	0	0.00	14	82.51	82.60	-14	3,412	-0.41%