元大台灣50 (0050)-兆豐-高雄券商分點個股進出

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
150.90
漲跌
▼8.05
漲幅
-5.06%
成交量
30,349張
產業
上市
3667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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	24.2	151.78	3.8	150.66	150.90	20.4	13,214	0.15%
2024/04/18	0.3	156.21	1.9	158.25	158.95	-1.6	12,816	-0.01%
2024/04/17	1.1	156.30	5.2	156.77	157.40	-4.2	12,800	-0.03%
2024/04/16	14	156.06	1.2	156.95	155.65	12.9	12,784	0.10%
2024/04/15	4	160.10	1.6	159.94	160.00	2.4	12,601	0.02%
2024/04/12	0	162.55	2.7	162.37	162.10	-2.7	12,626	-0.02%
2024/04/11	2.2	161.91	6.2	162.04	162.50	-4	12,596	-0.03%
2024/04/10	0	163.16	1.2	162.86	163.00	-1.2	12,600	-0.01%
2024/04/09	1.1	163.06	1.2	162.44	163.25	-0.1	12,737	0.00%
2024/04/08	0.1	159.10	2.4	159.24	159.45	-2.3	12,701	-0.02%
2024/04/03	2.6	158.53	0.2	158.75	158.55	2.4	12,825	0.02%
2024/04/02	0.2	159.22	3.4	159.38	159.65	-3.3	12,995	-0.03%
2024/04/01	2.2	157.58	4	157.55	157.40	-1.8	13,372	-0.01%
2024/03/29	1	157.70	0	157.25	157.90	1	13,564	0.01%
2024/03/28	4.7	156.51	2	156.45	156.90	2.7	13,567	0.02%
2024/03/27	2	157.23	0	0.00	157.65	2	13,618	0.01%
2024/03/26	1.1	157.49	6.9	158.57	157.60	-5.8	13,634	-0.04%
2024/03/25	0.6	157.30	0.1	157.75	157.50	0.5	13,636	0.00%
2024/03/22	1.1	156.95	1	158.09	157.20	0	13,586	0.00%
2024/03/21	1	157.30	11.9	156.75	157.40	-10.9	13,584	-0.08%
2024/03/20	0.2	154.44	1	154.75	153.20	-0.8	13,558	-0.01%
2024/03/19	0	153.57	0	0.00	154.05	0	13,924	0.00%
2024/03/18	0	153.40	7.7	153.61	154.40	-7.7	13,830	-0.06%
2024/03/15	2.6	153.41	3	154.55	153.00	-0.4	13,623	0.00%
2024/03/14	0	0.00	6	155.49	155.10	-6	13,532	-0.04%
2024/03/13	1	155.55	6.4	155.31	155.25	-5.4	13,611	-0.04%
2024/03/12	2.1	153.33	4.6	153.56	154.50	-2.5	13,443	-0.02%
2024/03/11	2.6	153.25	0	0.00	152.90	2.6	13,318	0.02%
2024/03/08	7.8	155.95	6.4	154.68	154.45	1.4	13,181	0.01%
2024/03/07	5.6	151.71	11.6	152.11	152.30	-6	12,772	-0.05%
2024/03/06	0	0.00	6	148.66	148.85	-6	12,366	-0.05%
2024/03/05	2.1	148.02	2.9	148.41	148.15	-0.8	12,273	-0.01%
2024/03/04	9	146.31	15.1	146.26	146.95	-6.1	12,111	-0.05%
2024/03/01	2.4	143.12	0	0.00	142.80	2.4	11,865	0.02%
2024/02/29	0.4	142.95	2.1	143.12	143.30	-1.7	11,877	-0.01%
2024/02/27	0.3	142.81	2	143.53	143.35	-1.8	11,985	-0.01%
2024/02/26	1.4	143.69	1.2	143.80	143.95	0.2	11,990	0.00%
2024/02/23	0	143.70	1.6	143.92	143.75	-1.6	11,929	-0.01%
2024/02/22	0	0.00	3.5	142.47	142.80	-3.5	12,083	-0.03%
2024/02/21	1.3	141.31	0	0.00	141.20	1.3	12,022	0.01%
2024/02/20	1.4	141.67	2	141.90	141.65	-0.6	12,301	-0.01%
2024/02/19	2	140.97	1.1	140.61	141.10	0.9	12,385	0.01%
2024/02/16	4.9	141.71	2	141.30	141.30	2.9	12,615	0.02%
2024/02/15	0.5	141.73	20.6	142.19	142.35	-20.1	12,656	-0.16%
2024/02/05	1.2	136.08	2.1	136.15	135.95	-0.9	12,384	-0.01%
2024/02/01	0.3	134.10	0.3	133.93	134.35	0	12,124	0.00%
2024/01/31	2.3	134.73	1	134.40	134.35	1.3	12,169	0.01%
2024/01/30	0	136.30	3.4	136.30	136.15	-3.4	12,165	-0.03%
2024/01/29	1.1	136.37	3.5	136.41	136.50	-2.4	12,271	-0.02%
2024/01/26	0.2	135.66	14.5	135.77	135.65	-14.3	11,972	-0.12%
2024/01/25	1.2	135.25	37.7	135.56	135.65	-36.4	11,872	-0.31%
2024/01/24	0.1	134.00	1.3	134.30	134.00	-1.2	11,511	-0.01%
2024/01/23	0	0.00	4	134.03	134.05	-4	11,454	-0.03%
2024/01/22	1.2	133.82	6.1	134.07	133.80	-4.9	11,491	-0.04%
2024/01/19	0.1	131.00	41.5	132.33	132.90	-41.4	11,344	-0.37%
2024/01/18	4	128.11	0.4	128.38	128.30	3.6	11,276	0.03%
2024/01/17	37	127.90	0.5	128.10	127.45	36.5	11,225	0.32%
2024/01/16	7.2	131.57	0	0.00	131.65	7.2	10,739	0.07%
2024/01/15	1.1	133.11	1	133.30	133.00	0.1	10,507	0.00%
2024/01/12	6.3	132.50	3	132.73	132.65	3.3	10,378	0.03%
2024/01/11	0	0.00	0.5	132.50	132.85	-0.5	10,400	0.00%
2024/01/10	2.2	132.33	0	0.00	132.30	2.2	10,466	0.02%
2024/01/09	0.6	133.19	6.4	133.58	133.00	-5.7	10,467	-0.05%
2024/01/08	0	133.10	0	0.00	132.75	0	10,501	0.00%
2024/01/05	5.3	132.11	1	132.30	132.15	4.3	10,451	0.04%
2024/01/04	2.1	132.56	1	132.45	132.50	1.1	10,623	0.01%
2024/01/03	13.4	132.89	0	0.00	132.55	13.4	10,771	0.12%
2024/01/02	2.4	134.85	0.1	134.80	134.90	2.4	10,627	0.02%
2023/12/29	1.3	135.61	2.7	135.70	135.45	-1.4	10,597	-0.01%
2023/12/28	0	135.85	1	135.95	135.75	-1	10,564	-0.01%
2023/12/27	0.1	135.25	11.4	135.36	135.75	-11.3	10,401	-0.11%
2023/12/26	1	134.25	25	134.10	134.25	-24	10,010	-0.24%
2023/12/25	0.1	133.44	1.1	133.70	133.50	-1	9,822	-0.01%
2023/12/22	0.5	132.85	6.7	132.96	132.95	-6.2	9,796	-0.06%
2023/12/21	3.2	132.29	0	0.00	132.60	3.2	9,860	0.03%
2023/12/20	0.2	133.64	1	133.50	133.75	-0.8	9,837	-0.01%
2023/12/19	1.1	133.34	6	133.17	133.40	-4.9	9,885	-0.05%
2023/12/18	0.1	133.12	5.8	133.41	133.90	-5.7	10,144	-0.06%
2023/12/15	2	133.79	3.4	133.98	133.70	-1.4	10,132	-0.01%
2023/12/14	0.1	133.00	9.9	133.11	133.15	-9.8	9,893	-0.10%
2023/12/13	0	0.00	2	131.58	131.55	-2	9,477	-0.02%
2023/12/12	1	131.45	0.4	131.60	131.50	0.6	9,524	0.01%
2023/12/11	1.4	131.00	1	131.20	131.20	0.4	9,552	0.00%
2023/12/08	3.1	131.25	1	131.40	131.05	2.1	9,554	0.02%
2023/12/07	5	130.47	0	0.00	130.00	5	9,380	0.05%
2023/12/06	1	130.95	2.4	130.86	130.80	-1.4	9,471	-0.01%
2023/12/05	3.6	130.04	0	0.00	130.35	3.6	9,445	0.04%
2023/12/04	1.6	131.28	1	131.95	131.30	0.6	9,459	0.01%
2023/12/01	2.6	131.22	0	0.00	131.80	2.6	9,507	0.03%
2023/11/30	1	130.95	0.3	131.23	131.35	0.7	9,479	0.01%
2023/11/29	3.1	131.49	1.6	131.15	131.15	1.5	9,354	0.02%
2023/11/28	1	131.25	0	0.00	131.25	1	9,295	0.01%
2023/11/27	1.5	130.63	0	0.00	130.35	1.5	9,208	0.02%
2023/11/24	0	0.00	1.1	131.23	131.20	-1.1	9,147	-0.01%
2023/11/22	2	131.45	0	0.00	131.35	2	9,002	0.02%
2023/11/21	0	0.00	13.7	132.35	132.55	-13.7	9,018	-0.15%
2023/11/20	0.3	131.05	2.8	130.71	130.95	-2.4	8,657	-0.03%
2023/11/17	0.1	131.29	4.1	131.32	131.00	-4	8,625	-0.05%
2023/11/16	0	130.75	1.4	130.47	130.60	-1.4	8,234	-0.02%
2023/11/15	0.3	130.50	20.6	130.78	130.55	-20.3	8,096	-0.25%
2023/11/14	0	0.00	4.5	129.25	129.00	-4.5	7,843	-0.06%
2023/11/13	0.1	129.10	54.7	129.48	128.70	-54.6	7,669	-0.71%
2023/11/10	1.6	126.68	0.1	126.55	126.75	1.5	7,548	0.02%
2023/11/09	0.1	126.90	4.5	127.21	127.25	-4.4	7,601	-0.06%
2023/11/08	0	127.00	7	127.01	127.20	-7	7,872	-0.09%
2023/11/07	0	0.00	0.5	126.50	126.50	-0.5	7,816	-0.01%
2023/11/06	0.2	126.57	4.1	127.04	126.55	-3.9	7,888	-0.05%
2023/11/03	0	0.00	13.1	125.08	125.45	-13.1	7,684	-0.17%
2023/11/02	0.5	124.25	5.4	124.25	124.50	-4.9	7,713	-0.06%
2023/11/01	1.3	121.97	0	0.00	121.75	1.3	7,626	0.02%
2023/10/31	6.2	121.94	1	121.55	121.15	5.2	7,666	0.07%
2023/10/30	1.5	122.20	0	0.00	122.00	1.5	7,686	0.02%
2023/10/27	5.2	122.51	0	0.00	122.30	5.2	7,608	0.07%
2023/10/26	20.4	121.79	5	121.76	121.75	15.4	7,661	0.20%
2023/10/25	0.3	124.29	2	124.35	124.20	-1.7	7,340	-0.02%
2023/10/24	4.1	123.02	1	123.60	123.95	3.1	7,340	0.04%
2023/10/23	4.3	123.70	2.2	123.62	123.85	2.1	7,293	0.03%
2023/10/20	4.3	124.53	3	124.75	125.40	1.3	7,276	0.02%
2023/10/19	4.1	124.69	0.3	125.00	124.85	3.8	7,364	0.05%
2023/10/18	1.4	125.15	2	124.90	124.80	-0.6	7,447	-0.01%
2023/10/17	0.3	126.75	5	126.80	126.55	-4.7	7,349	-0.06%
2023/10/16	1.3	125.91	0	0.00	126.25	1.3	7,474	0.02%
2023/10/13	2	127.00	0.3	126.95	126.95	1.7	7,526	0.02%
2023/10/12	1	126.90	9.7	126.75	127.30	-8.7	7,674	-0.11%
2023/10/11	0.1	126.00	9.1	126.20	126.25	-9	7,681	-0.12%
2023/10/06	2.1	124.01	3.9	124.16	124.10	-1.8	7,718	-0.02%
2023/10/05	0	123.00	2.2	122.98	123.65	-2.2	7,694	-0.03%
2023/10/04	11.9	121.63	0.3	121.85	121.90	11.6	7,701	0.15%
2023/10/03	0.5	124.10	0	0.00	123.50	0.5	7,645	0.01%
2023/10/02	2	124.35	3.6	124.37	124.25	-1.6	7,694	-0.02%
2023/09/28	4	122.48	1.2	122.78	122.65	2.9	7,859	0.04%
2023/09/27	2	121.87	0	0.00	122.15	2	7,849	0.02%
2023/09/26	4.1	122.22	0	0.00	122.10	4.1	7,835	0.05%
2023/09/25	5.1	123.15	1	123.55	123.55	4.1	7,778	0.05%
2023/09/22	4.5	122.48	4.2	122.46	122.65	0.3	7,829	0.00%
2023/09/21	24	122.86	1	123.20	122.75	23	7,765	0.30%
2023/09/20	2.2	124.96	0	0.00	124.75	2.2	7,507	0.03%
2023/09/19	0.4	125.55	0	0.00	125.45	0.4	7,518	0.00%
2023/09/18	3.2	126.03	0.2	126.10	126.00	3	7,574	0.04%
2023/09/15	0.5	126.96	6.2	127.19	127.35	-5.7	7,899	-0.07%
2023/09/14	2	126.68	5.5	126.55	126.95	-3.5	7,912	-0.04%
2023/09/13	1	125.10	0.4	125.45	125.20	0.6	7,892	0.01%
2023/09/12	3	124.30	2	124.50	125.05	1	7,959	0.01%
2023/09/11	2.9	123.77	2	124.30	123.80	0.9	8,099	0.01%
2023/09/08	8.4	124.28	4	123.90	124.30	4.4	8,073	0.05%
2023/09/07	4.4	124.81	4	125.30	124.85	0.4	8,371	0.00%
2023/09/06	2.1	126.05	1	126.25	126.00	1.1	8,506	0.01%
2023/09/05	1.2	126.30	0	0.00	126.45	1.2	8,477	0.01%
2023/09/04	4.4	126.71	3	126.63	126.75	1.4	8,502	0.02%
2023/09/01	9	125.90	4	125.99	125.90	5	8,646	0.06%
2023/08/31	1	125.60	0	0.00	125.70	1	8,705	0.01%
2023/08/30	1	126.55	6.3	126.77	126.60	-5.3	8,738	-0.06%
2023/08/29	2	125.50	1.2	125.83	126.05	0.8	8,774	0.01%
2023/08/28	1	125.25	3.5	125.39	125.35	-2.5	8,731	-0.03%
2023/08/25	8	125.04	0	0.00	124.55	8	8,806	0.09%
2023/08/24	0	127.00	69.6	126.59	127.00	-69.6	8,890	-0.78%
2023/08/23	0	0.00	0.4	124.56	124.85	-0.4	9,020	0.00%
2023/08/22	1.1	123.96	1.7	124.04	124.00	-0.6	9,303	-0.01%
2023/08/21	3.4	123.36	0	0.00	123.00	3.4	9,433	0.04%
2023/08/18	3.6	123.92	0	0.00	123.85	3.6	9,447	0.04%
2023/08/17	1	123.21	0	0.00	124.60	1	9,525	0.01%
2023/08/16	65.1	124.19	0.9	123.94	124.05	64.2	9,664	0.66%
2023/08/15	2.6	125.28	0	0.00	124.70	2.6	9,931	0.03%
2023/08/14	8.6	124.55	0	0.00	124.50	8.6	10,173	0.08%
2023/08/11	4.8	126.46	4	127.00	126.30	0.8	10,232	0.01%
2023/08/10	9.8	126.56	0.1	127.00	126.40	9.7	10,235	0.09%
2023/08/09	1.2	127.11	1.3	127.11	127.20	-0.1	10,122	0.00%
2023/08/08	27.7	127.08	0	0.00	127.00	27.7	10,124	0.27%
2023/08/07	0.2	128.56	7	128.17	128.50	-6.8	10,010	-0.07%
2023/08/04	24.4	127.00	1	127.25	127.25	23.4	10,002	0.23%
2023/08/02	6.1	127.78	2.1	127.56	127.85	4	9,967	0.04%
2023/08/01	0.1	129.59	5.6	129.44	129.45	-5.5	9,867	-0.06%
2023/07/31	2.2	128.56	1	130.60	128.80	1.2	9,830	0.01%
2023/07/28	0	0.00	7	129.83	129.50	-7	9,771	-0.07%
2023/07/27	1	129.45	11.2	129.39	129.50	-10.2	9,795	-0.10%
2023/07/26	7.2	128.76	1	128.70	128.50	6.2	9,814	0.06%
2023/07/25	5.1	128.37	5	128.76	128.85	0.1	9,835	0.00%
2023/07/24	4.3	127.27	10	127.05	127.25	-5.7	9,877	-0.06%
2023/07/21	27	127.09	3	127.20	127.20	24	9,930	0.24%
2023/07/20	1	129.22	2	129.55	129.35	-1	10,026	-0.01%
2023/07/19	2	129.38	0.1	129.90	128.75	1.9	10,073	0.02%
2023/07/18	2.3	130.16	2	130.63	129.85	0.3	9,915	0.00%
2023/07/17	6.5	131.98	5	132.08	132.00	1.5	9,841	0.02%
2023/07/14	2.3	131.98	74.1	132.37	132.25	-71.8	9,716	-0.74%
2023/07/13	0	0.00	19.2	131.08	130.90	-19.2	9,551	-0.20%
2023/07/12	1	129.35	1	129.05	129.45	0	9,385	0.00%
2023/07/11	1.1	128.56	0.1	128.80	129.20	1	9,379	0.01%
2023/07/10	2.4	127.62	2.1	127.55	127.45	0.3	9,413	0.00%
2023/07/07	18.7	127.37	0	0.00	127.70	18.7	9,330	0.20%
2023/07/06	10.2	128.33	0	0.00	127.90	10.2	9,296	0.11%
2023/07/05	0.4	131.02	3	131.09	130.80	-2.5	9,086	-0.03%
2023/07/04	0.1	130.95	18	130.95	131.00	-17.9	9,075	-0.20%
2023/07/03	0.2	130.30	5	130.09	130.70	-4.8	9,106	-0.05%
2023/06/30	0.1	128.60	0	0.00	129.10	0.1	9,245	0.00%
2023/06/29	0.1	129.10	3	129.28	129.05	-3	9,318	-0.03%
2023/06/28	2.1	129.07	1	129.60	129.10	1.1	9,274	0.01%
2023/06/27	0.1	129.21	0	0.00	128.90	0.1	9,342	0.00%
2023/06/26	1.6	129.81	4	129.90	129.75	-2.4	9,410	-0.03%
2023/06/21	0	0.00	0.9	130.52	130.55	-0.9	9,511	-0.01%
2023/06/20	3	130.74	1.4	130.79	130.55	1.6	9,327	0.02%
2023/06/19	0	130.95	40.3	130.90	131.25	-40.3	9,455	-0.43%
2023/06/16	0.3	131.55	1.1	131.36	131.55	-0.8	9,416	-0.01%
2023/06/15	5.2	131.82	9.1	131.77	131.90	-3.9	9,414	-0.04%
2023/06/14	0	0.00	2.1	131.50	131.50	-2.1	9,411	-0.02%
2023/06/13	2	130.71	13.2	130.71	131.55	-11.2	9,559	-0.12%
2023/06/12	0.2	128.95	3.4	129.02	129.00	-3.2	9,371	-0.03%
2023/06/09	0.1	127.75	0.1	127.60	127.80	0	9,326	0.00%
2023/06/08	2.2	127.12	4.1	126.66	126.85	-1.9	9,545	-0.02%
2023/06/07	0	0.00	1.2	127.67	128.10	-1.2	9,679	-0.01%
2023/06/06	1.3	126.67	1.1	126.83	126.70	0.2	9,532	0.00%
2023/06/05	1.2	126.40	35.1	126.61	126.35	-33.9	9,525	-0.36%
2023/06/02	0	126.60	1.1	126.88	126.75	-1.1	9,543	-0.01%
2023/06/01	4.1	125.20	0	0.00	125.15	4.1	9,567	0.04%
2023/05/31	3.4	125.76	3.9	125.98	126.15	-0.5	9,554	-0.01%
2023/05/30	5.9	126.86	1.1	126.80	126.75	4.8	9,464	0.05%
2023/05/29	1	127.25	36.6	126.77	126.75	-35.6	9,386	-0.38%
2023/05/26	1.6	125.81	29.8	125.72	125.95	-28.2	9,236	-0.31%
2023/05/25	4.1	122.95	43.2	123.05	123.05	-39	8,943	-0.44%
2023/05/24	1.1	121.50	0.9	121.53	121.60	0.2	8,934	0.00%
2023/05/23	0.1	122.04	0.3	121.91	122.20	-0.3	8,826	0.00%
2023/05/22	0.2	122.41	7.2	122.28	122.30	-7.1	8,718	-0.08%
2023/05/19	0	122.50	12.1	122.55	122.50	-12	8,549	-0.14%
2023/05/18	1	122.19	6.9	122.01	122.15	-5.8	8,164	-0.07%
2023/05/17	6	119.48	5.5	119.91	120.55	0.5	8,002	0.01%
2023/05/16	1.2	118.39	0.4	118.14	118.60	0.8	7,695	0.01%
2023/05/15	0.5	117.05	3.6	116.93	117.20	-3.1	7,628	-0.04%
2023/05/12	5.7	117.13	0	0.00	117.20	5.7	7,663	0.07%
2023/05/11	1.3	118.13	0	0.00	117.55	1.3	7,680	0.02%
2023/05/10	0.3	118.42	0	0.00	117.80	0.3	7,768	0.00%
2023/05/09	0	118.60	1	118.85	118.90	-1	7,838	-0.01%
2023/05/08	1.3	118.54	4.3	118.63	118.55	-3	7,983	-0.04%
2023/05/05	0.3	117.86	0	0.00	117.80	0.3	8,041	0.00%
2023/05/04	3.1	117.20	2.4	117.35	117.50	0.8	8,263	0.01%
2023/05/03	1.6	117.29	0.2	117.25	117.20	1.4	8,310	0.02%
2023/05/02	0.4	117.66	0	0.00	117.70	0.4	8,600	0.00%
2023/04/28	0.3	117.26	4	117.34	117.40	-3.7	9,236	-0.04%
2023/04/27	4.7	116.09	1	115.60	116.00	3.7	9,376	0.04%
2023/04/26	8.1	115.93	7	115.83	116.10	1.1	9,678	0.01%
2023/04/25	10.8	117.58	0	117.05	116.60	10.7	9,938	0.11%
2023/04/24	2.1	118.22	0.5	118.23	118.15	1.6	9,795	0.02%
2023/04/21	2.7	118.92	1	119.35	118.60	1.7	9,946	0.02%
2023/04/20	13.7	118.90	0.1	118.65	118.90	13.6	10,065	0.14%
2023/04/19	5.9	119.09	0	0.00	119.05	5.9	10,208	0.06%
2023/04/18	2.4	119.98	1	120.20	119.95	1.4	10,272	0.01%
2023/04/17	2.3	120.17	0.2	120.20	120.35	2.1	10,392	0.02%
2023/04/14	0	0.00	0.5	120.16	120.65	-0.5	10,526	0.00%
2023/04/13	5.1	119.79	0.1	119.95	119.50	5	10,722	0.05%
2023/04/12	0.2	120.73	1	120.20	120.55	-0.8	10,756	-0.01%
2023/04/11	0.4	120.96	1.2	120.95	120.85	-0.8	10,939	-0.01%
2023/04/10	1.4	121.07	1	121.00	121.00	0.4	11,043	0.00%
2023/04/07	2.2	120.93	0.1	121.00	121.00	2.1	11,050	0.02%
2023/04/06	7.3	120.67	0	120.95	121.00	7.3	11,043	0.07%
2023/03/31	0.1	121.80	6.1	121.89	121.60	-6	11,018	-0.05%
2023/03/30	0	0.00	2.2	121.24	121.20	-2.2	10,853	-0.02%
2023/03/29	2.2	120.76	2	120.40	120.60	0.2	10,861	0.00%
2023/03/28	3.3	120.53	0.3	120.40	120.40	3	11,017	0.03%
2023/03/27	7.5	121.45	1	121.55	121.45	6.5	10,957	0.06%
2023/03/24	0	121.70	1.5	122.17	122.20	-1.5	10,978	-0.01%
2023/03/23	1.3	121.04	3.4	121.29	121.85	-2.1	10,884	-0.02%
2023/03/22	1.3	120.54	3.5	120.40	120.90	-2.2	10,757	-0.02%
2023/03/21	2.1	118.60	0.1	118.40	118.65	2.1	10,628	0.02%
2023/03/20	0.5	118.55	0	0.00	118.10	0.5	10,708	0.00%
2023/03/17	0	0.00	4.4	118.56	118.95	-4.4	10,693	-0.04%
2023/03/16	2.9	116.88	5.1	116.90	117.05	-2.2	10,665	-0.02%
2023/03/15	1.2	117.72	0.3	118.60	117.60	0.9	10,542	0.01%
2023/03/14	4.3	117.54	0	0.00	117.50	4.3	10,505	0.04%
2023/03/13	1.3	117.74	5.7	118.80	118.80	-4.4	10,522	-0.04%
2023/03/10	9.5	118.38	0	0.00	118.30	9.5	10,334	0.09%
2023/03/09	12.1	120.46	0.1	120.40	120.20	12	10,527	0.11%
2023/03/08	24	120.06	0	0.00	120.30	24	10,627	0.23%
2023/03/07	0	0.00	2.1	120.42	121.30	-2.1	10,702	-0.02%
2023/03/06	0.4	120.24	221.2	119.97	120.50	-220.8	10,828	-2.04%	大賣/鉅額交易
2023/03/03	8.2	119.60	2	119.35	119.35	6.2	10,939	0.06%
2023/03/02	1.2	119.00	0	0.00	119.25	1.2	11,141	0.01%
2023/03/01	9.2	117.48	0.1	118.90	119.35	9.1	11,216	0.08%
2023/02/24	2.1	118.81	4	118.99	118.80	-1.9	11,184	-0.02%
2023/02/23	0	0.00	6.4	119.40	119.40	-6.4	11,237	-0.06%
2023/02/22	7	117.44	1.2	117.35	117.65	5.8	11,312	0.05%
2023/02/21	0.4	118.80	2	118.74	118.95	-1.6	11,354	-0.01%
2023/02/20	2.3	118.94	0	118.75	119.00	2.3	11,674	0.02%
2023/02/17	5.2	118.73	0	0.00	118.75	5.2	12,141	0.04%
2023/02/16	0	119.80	2.1	119.70	120.30	-2.1	12,312	-0.02%
2023/02/15	8.4	119.33	18	119.41	118.85	-9.6	12,701	-0.08%
2023/02/14	0	121.60	2	121.65	121.65	-2	12,742	-0.02%
2023/02/13	0.1	120.52	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	0.2	121.08	0	0.00	121.00	0.2	13,040	0.00%
2023/02/09	0.5	120.60	1.1	120.97	120.90	-0.6	13,138	0.00%
2023/02/08	0.2	120.21	8.2	120.79	120.85	-8	13,164	-0.06%
2023/02/07	0.6	118.96	8	119.06	119.00	-7.5	13,240	-0.06%
2023/02/06	3.4	119.66	1	119.25	119.25	2.4	13,219	0.02%
2023/02/03	0.1	120.82	3.2	121.03	121.00	-3.1	13,134	-0.02%
2023/02/02	3	120.80	3.5	120.92	121.00	-0.5	13,144	0.00%
2023/02/01	1.4	118.95	0.1	119.05	119.00	1.3	13,076	0.01%
2023/01/31	1.3	118.54	26.2	120.20	118.30	-24.8	13,101	-0.19%
2023/01/30	9.1	120.42	21.4	120.51	120.70	-12.3	12,923	-0.10%
2023/01/17	11.3	118.05	1.5	118.20	118.10	9.8	12,536	0.08%
2023/01/16	4.2	118.41	5.2	118.29	118.10	-1	12,585	-0.01%
2023/01/13	0	117.25	8.3	117.67	117.20	-8.3	12,328	-0.07%
2023/01/12	0.2	116.33	3.3	116.26	115.85	-3.1	12,170	-0.03%
2023/01/11	2.2	116.19	14.3	116.19	116.35	-12	12,263	-0.10%
2023/01/10	1.2	116.00	16.9	116.08	116.25	-15.7	12,110	-0.13%
2023/01/09	21	114.52	11.4	114.66	115.80	9.6	12,237	0.08%
2023/01/06	2.1	111.85	0.4	112.04	111.80	1.7	12,178	0.01%
2023/01/05	3.1	111.40	3.1	111.33	111.30	0	12,332	0.00%
2023/01/04	1.1	110.37	2	110.43	110.50	-0.9	12,354	-0.01%
2023/01/03	4.3	109.02	1	110.40	110.75	3.3	12,647	0.03%
2022/12/30	0.2	110.47	0.2	110.48	110.20	0.1	12,544	0.00%
2022/12/29	5.5	108.83	2.1	108.78	109.50	3.4	12,541	0.03%
2022/12/28	9.4	109.71	28	109.60	110.00	-18.6	12,488	-0.15%
2022/12/27	27.2	112.05	3.1	112.20	111.60	24.1	12,410	0.19%
2022/12/26	0	110.80	0	0.00	111.10	0	12,525	0.00%
2022/12/23	3.8	110.73	0	0.00	110.70	3.8	12,668	0.03%
2022/12/22	0.1	112.45	27.1	112.45	112.60	-27	12,741	-0.21%
2022/12/21	5.3	110.61	3.3	110.73	110.75	2	12,972	0.02%
2022/12/20	5.6	111.26	3.6	110.39	110.30	2	12,922	0.02%
2022/12/19	1.7	112.45	40.3	112.31	112.35	-38.6	13,046	-0.30%
2022/12/16	10.2	112.65	0.1	113.10	113.00	10.1	13,186	0.08%
2022/12/15	27.2	114.65	5	114.90	114.90	22.2	13,237	0.17%
2022/12/14	2.8	114.81	0.2	114.72	114.80	2.7	13,289	0.02%
2022/12/13	0.1	113.62	6	114.08	113.40	-5.9	13,254	-0.04%
2022/12/12	2.3	113.54	45	113.74	113.90	-42.7	13,263	-0.32%
2022/12/09	0	0.00	12.4	115.13	115.00	-12.4	13,340	-0.09%
2022/12/08	63.8	113.49	1	113.30	113.25	62.8	13,297	0.47%
2022/12/07	49.8	115.50	0	0.00	114.60	49.8	13,326	0.37%
2022/12/06	3.4	115.65	0	0.00	115.30	3.4	13,265	0.03%
2022/12/05	0	117.53	0.6	117.62	117.45	-0.6	13,225	0.00%
2022/12/02	2.1	117.36	0.2	117.63	117.30	1.9	13,144	0.01%
2022/12/01	2.4	118.87	45.5	119.15	118.35	-43.1	13,277	-0.32%
2022/11/30	14.2	115.29	8.3	115.68	116.35	5.9	12,974	0.05%
2022/11/29	38.2	114.95	12.2	114.23	115.40	26	12,967	0.20%
2022/11/28	4.9	114.39	1	114.55	114.35	3.9	13,021	0.03%
2022/11/25	2.4	116.76	4.3	116.73	116.70	-1.8	13,121	-0.01%
2022/11/24	0.3	116.03	7.9	116.31	116.70	-7.6	12,972	-0.06%
2022/11/23	0.2	115.57	12.3	115.35	115.60	-12.1	12,920	-0.09%
2022/11/22	2	113.88	4.1	114.05	114.80	-2.1	13,049	-0.02%
2022/11/21	2.2	113.96	7.2	114.39	113.85	-4.9	13,123	-0.04%
2022/11/18	0	115.60	4.5	115.15	114.25	-4.5	13,060	-0.03%
2022/11/17	27.6	113.96	26.1	113.59	114.55	1.5	13,000	0.01%
2022/11/16	4.4	114.82	44.5	114.33	114.50	-40.1	12,949	-0.31%
2022/11/15	4.3	114.34	38.4	113.55	114.70	-34.1	12,689	-0.27%
2022/11/14	0.2	109.83	3.8	109.94	110.00	-3.6	12,193	-0.03%
2022/11/11	7.7	108.85	17.2	108.60	109.00	-9.5	11,979	-0.08%
2022/11/10	81.4	103.65	83.2	103.66	103.50	-1.8	11,638	-0.02%
2022/11/09	0.5	104.34	23.7	103.34	104.50	-23.2	11,557	-0.20%
2022/11/08	6.5	101.76	38.9	101.74	101.60	-32.4	11,401	-0.28%
2022/11/07	30.1	100.60	5	100.07	100.55	25.1	11,368	0.22%
2022/11/04	14.5	98.45	0.3	98.70	98.85	14.2	11,346	0.12%
2022/11/03	35.5	98.66	0	0.00	98.70	35.5	11,359	0.31%
2022/11/02	4.4	99.83	8	99.67	100.00	-3.7	11,265	-0.03%
2022/11/01	1.3	99.47	1.1	99.84	99.60	0.2	11,293	0.00%
2022/10/31	0.7	98.82	31.4	98.74	99.05	-30.7	11,311	-0.27%
2022/10/28	2.8	97.86	2	97.98	97.75	0.8	11,257	0.01%
2022/10/27	6.7	99.03	3.2	98.85	99.00	3.5	11,196	0.03%
2022/10/26	34.1	97.28	4.2	97.63	97.60	29.9	11,358	0.26%
2022/10/25	17.2	97.09	25	97.05	96.70	-7.8	11,334	-0.07%
2022/10/24	14.6	99.21	32	99.83	98.60	-17.4	11,134	-0.16%
2022/10/21	22.4	99.28	1.1	99.31	98.90	21.3	10,989	0.19%
2022/10/20	14.9	97.63	3	98.15	99.20	11.9	10,919	0.11%
2022/10/19	17.5	100.63	6	99.68	99.75	11.5	10,813	0.11%
2022/10/18	3.6	100.99	0.3	100.85	101.10	3.3	10,729	0.03%
2022/10/17	5.7	99.71	2.1	99.20	99.95	3.6	10,883	0.03%
2022/10/14	3.4	101.68	9	101.69	101.85	-5.6	10,703	-0.05%
2022/10/13	13.4	99.45	20	100.38	99.00	-6.6	10,793	-0.06%
2022/10/12	8.1	100.15	1	100.40	100.20	7.1	10,666	0.07%
2022/10/11	43.8	101.56	3.9	101.32	100.70	40	10,814	0.37%
2022/10/07	6.6	106.80	3	106.94	106.20	3.6	10,601	0.03%
2022/10/06	1.1	107.71	3.4	107.82	108.00	-2.4	10,703	-0.02%
2022/10/05	23.7	107.55	14.8	107.23	107.25	8.9	10,975	0.08%
2022/10/04	7.4	104.50	8	104.47	104.80	-0.6	10,983	-0.01%
2022/10/03	10.9	102.53	0	0.00	102.20	10.9	10,983	0.10%
2022/09/30	5.4	103.27	2	103.30	103.45	3.4	10,969	0.03%
2022/09/29	5.7	105.08	4.6	105.35	104.90	1.1	10,983	0.01%
2022/09/28	12.3	105.66	0	0.00	105.25	12.3	11,069	0.11%
2022/09/27	9	107.44	5	107.50	107.50	4	11,024	0.04%
2022/09/26	13.7	107.63	9	107.30	107.65	4.7	11,316	0.04%
2022/09/23	27	110.00	1	110.05	109.70	26	11,564	0.22%
2022/09/22	7.1	110.21	1.5	109.94	110.75	5.5	11,661	0.05%
2022/09/21	4.1	112.29	0	0.00	112.10	4.1	11,516	0.04%
2022/09/20	3.2	112.29	1.1	112.98	113.05	2.2	11,514	0.02%
2022/09/19	5.3	112.35	0.6	112.15	112.05	4.8	11,695	0.04%
2022/09/16	6.5	112.54	0.8	112.65	112.55	5.7	11,757	0.05%
2022/09/15	5.1	113.94	0.1	114.00	113.85	5	11,822	0.04%
2022/09/14	10.4	113.50	2.1	113.66	113.65	8.3	12,011	0.07%
2022/09/13	1.2	115.87	4.3	116.14	116.00	-3.1	11,937	-0.03%
2022/09/12	1	115.30	11.1	115.25	115.40	-10.1	12,037	-0.08%
2022/09/08	6.6	112.52	0.5	112.75	113.00	6.1	12,240	0.05%
2022/09/07	10.6	112.60	1.2	112.30	112.20	9.4	12,334	0.08%
2022/09/06	1.3	114.62	0.1	114.80	114.90	1.2	12,223	0.01%
2022/09/05	2.2	113.92	0	0.00	114.15	2.2	12,313	0.02%
2022/09/02	3.1	114.41	1	114.50	113.90	2.1	12,447	0.02%
2022/09/01	14.8	115.17	1	115.10	115.15	13.8	12,285	0.11%
2022/08/31	17.1	115.95	11.1	116.37	117.60	6	11,968	0.05%
2022/08/30	0.1	116.40	1	117.00	116.75	-0.9	11,917	-0.01%
2022/08/29	8.1	116.45	9.2	116.39	116.55	-1.1	11,795	-0.01%
2022/08/26	1.1	119.86	2.1	119.97	119.60	-1	11,600	-0.01%
2022/08/25	0.1	119.30	0.1	118.91	119.00	0	11,508	0.00%
2022/08/24	0.3	118.13	0.2	118.80	117.90	0.2	11,533	0.00%
2022/08/23	5.6	118.40	26	118.31	118.20	-20.4	11,533	-0.18%
2022/08/22	10.4	119.94	3	120.00	119.80	7.4	11,603	0.06%
2022/08/19	1.1	121.49	3.1	121.22	121.55	-2	11,663	-0.02%
2022/08/18	3.3	121.32	0	0.00	121.35	3.3	11,693	0.03%
2022/08/17	0.2	122.00	2.7	122.04	122.15	-2.5	11,647	-0.02%
2022/08/16	1	121.95	8.3	122.06	122.10	-7.2	11,500	-0.06%
2022/08/15	5.1	121.64	10	121.54	121.90	-4.9	11,381	-0.04%
2022/08/12	6.5	120.85	2.3	120.71	120.80	4.1	11,283	0.04%
2022/08/11	3.2	120.04	13.4	120.06	120.05	-10.2	11,262	-0.09%
2022/08/10	7.9	117.97	1	117.75	117.90	6.9	11,189	0.06%
2022/08/09	1.1	118.51	0	0.00	119.15	1.1	11,138	0.01%
2022/08/08	6.2	118.96	15	118.82	119.25	-8.8	11,102	-0.08%
2022/08/05	3	119.40	15.5	118.85	119.50	-12.5	11,075	-0.11%
2022/08/04	6.3	116.14	1.2	116.61	116.55	5.1	11,117	0.05%
2022/08/03	6.2	116.12	2.1	116.01	116.25	4.1	11,137	0.04%
2022/08/02	14.4	115.31	9	115.43	115.55	5.4	11,237	0.05%
2022/08/01	0.3	117.55	2.1	117.37	117.65	-1.8	11,155	-0.02%
2022/07/29	7.6	118.05	1.2	118.46	118.00	6.4	11,279	0.06%
2022/07/28	11.3	117.41	3.1	117.29	116.90	8.2	11,249	0.07%
2022/07/27	1.1	115.54	0.5	115.70	116.70	0.6	11,275	0.01%
2022/07/26	2.2	116.01	5	115.82	115.65	-2.8	11,248	-0.02%
2022/07/25	1.3	116.39	1	116.60	116.70	0.3	11,236	0.00%
2022/07/22	1.1	117.17	6.2	116.72	116.80	-5.2	11,253	-0.05%
2022/07/21	3.1	116.04	7.1	115.42	116.35	-4	11,471	-0.03%
2022/07/20	53.3	116.06	7	115.73	115.05	46.3	11,480	0.40%
2022/07/19	56.1	113.83	1.6	114.32	114.30	54.4	11,735	0.46%
2022/07/18	59.3	114.41	1.1	114.30	114.20	58.2	11,701	0.50%
2022/07/15	12.5	114.15	15.1	114.78	115.50	-2.6	11,398	-0.02%
2022/07/14	25	113.04	4	113.79	114.00	21	11,202	0.19%
2022/07/13	19.2	113.36	9.5	113.30	113.45	9.7	11,107	0.09%
2022/07/12	6.6	109.98	3.5	110.30	109.55	3	10,992	0.03%
2022/07/11	0.7	112.36	2.1	113.08	112.25	-1.4	11,151	-0.01%
2022/07/08	1.5	113.27	10.2	113.15	113.25	-8.7	11,108	-0.08%
2022/07/07	12	111.38	5.8	111.33	112.10	6.2	11,056	0.06%
2022/07/06	16.5	109.46	2.4	110.38	108.85	14.1	11,069	0.13%
2022/07/05	9.1	110.61	3.2	111.43	111.00	5.9	11,088	0.05%
2022/07/04	20.2	110.87	3.2	110.74	110.45	17	10,967	0.16%
2022/07/01	23.4	112.66	26	114.60	111.55	-2.6	10,771	-0.02%
2022/06/30	24.3	116.18	65	116.29	115.80	-40.7	10,386	-0.39%
2022/06/29	0.3	118.80	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	0.2	119.81	2	119.60	119.80	-1.8	10,130	-0.02%
2022/06/27	0	0.00	7.2	120.89	120.95	-7.2	10,086	-0.07%
2022/06/24	1.4	118.61	1.2	118.43	118.15	0.2	9,916	0.00%
2022/06/23	14.3	117.85	2	118.95	117.90	12.3	9,910	0.12%
2022/06/22	4.6	119.73	0.1	119.75	119.50	4.5	9,711	0.05%
2022/06/21	1.3	120.60	6.2	121.41	122.20	-4.9	9,532	-0.05%
2022/06/20	6.2	119.80	0.3	120.12	119.75	5.9	9,595	0.06%
2022/06/17	13.2	120.86	0	0.00	120.85	13.2	9,520	0.14%
2022/06/16	2.5	123.37	9.4	123.81	122.50	-6.9	9,321	-0.07%
2022/06/15	3.4	123.27	10	123.00	122.75	-6.6	9,320	-0.07%
2022/06/14	3.1	122.68	12.5	122.99	123.35	-9.4	9,405	-0.10%
2022/06/13	10.4	123.75	10	124.00	123.55	0.4	9,524	0.00%
2022/06/10	4.5	126.75	2.2	126.84	127.10	2.3	9,634	0.02%
2022/06/09	2.1	128.29	0	0.00	128.40	2.1	9,706	0.02%
2022/06/08	1	128.60	4.3	128.80	128.80	-3.2	9,850	-0.03%
2022/06/07	8.2	127.22	0	0.00	127.40	8.2	10,025	0.08%
2022/06/06	0.1	128.33	0	0.00	128.70	0.1	10,292	0.00%
2022/06/02	23.3	127.91	1	128.10	127.80	22.3	10,921	0.20%
2022/06/01	9.2	129.20	5.1	129.48	129.15	4.1	11,714	0.03%
2022/05/31	6.1	127.94	6	129.63	129.80	0.1	11,817	0.00%
2022/05/30	7	127.57	14	127.73	128.55	-7	11,774	-0.06%
2022/05/27	0.5	124.80	11.4	125.36	125.50	-10.9	11,633	-0.09%
2022/05/26	7.1	123.28	2.8	124.35	122.90	4.3	11,576	0.04%
2022/05/25	2.5	124.03	0	0.00	124.45	2.5	11,855	0.02%
2022/05/24	3.2	123.69	1	125.00	123.50	2.2	12,301	0.02%
2022/05/23	0	125.03	5.4	125.02	124.90	-5.4	12,291	-0.04%
2022/05/20	0	124.55	6.4	124.67	124.65	-6.4	12,557	-0.05%
2022/05/19	3.7	123.28	7	123.09	123.30	-3.3	12,570	-0.03%
2022/05/18	2	125.80	4	125.74	125.70	-2	12,514	-0.02%
2022/05/17	1.2	124.14	1.8	124.37	124.35	-0.7	12,491	-0.01%
2022/05/16	0	123.50	2.2	123.17	123.00	-2.2	12,534	-0.02%
2022/05/13	3	122.05	9	121.97	122.35	-6	12,561	-0.05%
2022/05/12	15.5	122.02	0	0.00	121.25	15.5	12,641	0.12%
2022/05/11	1.4	123.82	1	124.35	124.20	0.4	12,516	0.00%
2022/05/10	13.6	122.67	10.4	122.49	124.00	3.1	12,482	0.03%
2022/05/09	6.2	124.81	4	125.03	124.55	2.2	12,386	0.02%
2022/05/06	18.9	126.37	2	126.45	126.65	16.9	12,357	0.14%
2022/05/05	0.2	129.14	3.3	129.43	129.25	-3.1	12,475	-0.03%
2022/05/04	1.4	127.63	0	0.00	127.80	1.4	12,667	0.01%
2022/05/03	7.3	127.80	0	0.00	127.80	7.3	12,902	0.06%
2022/04/29	6	129.12	4.9	128.80	128.75	1.1	13,017	0.01%
2022/04/28	8.1	126.10	3	126.77	127.10	5.1	13,316	0.04%
2022/04/27	18.9	126.42	12	126.59	126.55	6.9	13,394	0.05%
2022/04/26	7.2	129.14	2	129.38	129.25	5.2	13,160	0.04%
2022/04/25	21	129.12	0	0.00	129.25	21	13,244	0.16%
2022/04/22	7.5	131.30	1.1	131.55	131.60	6.4	12,823	0.05%
2022/04/21	1	132.85	3	133.25	132.75	-2	12,805	-0.02%
2022/04/20	1.1	132.03	1.3	132.24	132.65	-0.2	12,863	0.00%
2022/04/19	2.4	132.24	1	132.30	132.00	1.4	12,919	0.01%
2022/04/18	7.9	131.58	0	131.75	131.55	7.9	13,064	0.06%
2022/04/15	14.5	132.42	0	0.00	132.25	14.5	13,027	0.11%
2022/04/14	1.4	134.71	0	0.00	134.55	1.4	12,799	0.01%
2022/04/13	0	0.00	3.8	134.84	135.05	-3.8	12,860	-0.03%
2022/04/12	24.5	132.21	1	132.45	132.55	23.5	12,933	0.18%
2022/04/11	7.5	132.71	2	133.53	132.45	5.5	12,857	0.04%
2022/04/08	2.7	133.96	1	133.85	134.55	1.7	12,692	0.01%
2022/04/07	30.6	134.45	0.1	133.90	133.80	30.5	12,647	0.24%
2022/04/06	30.1	135.29	0.1	136.10	136.25	30.1	12,778	0.24%
2022/04/01	11.5	136.63	0	0.00	136.95	11.5	12,959	0.09%
2022/03/31	1.2	138.22	1	138.25	138.10	0.2	12,939	0.00%
2022/03/30	1	138.50	25.7	138.34	138.55	-24.7	13,089	-0.19%
2022/03/29	2.1	136.93	0.1	137.00	136.85	2.1	13,185	0.02%
2022/03/28	4.5	136.23	0.2	136.35	136.70	4.3	13,145	0.03%
2022/03/25	0.3	138.07	0	0.00	138.20	0.3	13,081	0.00%
2022/03/24	1.3	137.29	3	137.70	138.00	-1.7	13,072	-0.01%
2022/03/23	40.4	138.10	10.4	137.99	138.10	30	13,082	0.23%
2022/03/22	3.4	136.76	0	0.00	136.80	3.4	13,004	0.03%
2022/03/21	40.7	137.64	0.5	137.42	137.00	40.2	13,069	0.31%
2022/03/18	12.5	136.02	1	136.35	136.10	11.5	13,019	0.09%
2022/03/17	1.2	136.16	13.5	135.62	136.40	-12.3	12,884	-0.10%
2022/03/16	6.3	131.77	2	132.90	132.20	4.3	12,706	0.03%
2022/03/15	23.1	132.04	4	132.06	131.65	19.1	12,465	0.15%
2022/03/14	2.3	134.80	0.8	134.97	134.40	1.4	12,255	0.01%
2022/03/11	11.6	134.78	2	135.38	134.40	9.6	12,162	0.08%
2022/03/10	6.3	136.36	7.1	135.90	136.35	-0.9	12,050	-0.01%
2022/03/09	8.6	132.64	2	132.95	132.50	6.6	11,890	0.06%
2022/03/08	59.6	131.84	1.2	131.25	131.15	58.4	11,690	0.50%
2022/03/07	51.1	134.56	50	134.40	134.00	1.1	11,064	0.01%
2022/03/04	30.6	138.49	9	138.61	138.45	21.6	10,368	0.21%
2022/03/03	3.6	139.96	0	0.00	139.95	3.6	10,345	0.03%
2022/03/02	2.7	139.74	0	0.00	139.65	2.7	10,465	0.03%
2022/03/01	3.1	140.44	8	139.48	140.45	-4.9	10,405	-0.05%
2022/02/25	32.8	138.28	0	0.00	138.50	32.8	10,318	0.32%
2022/02/24	44.9	139.46	5	139.54	138.80	39.9	10,017	0.40%
2022/02/23	1.4	142.23	0	141.80	142.25	1.3	9,590	0.01%
2022/02/22	22.7	141.26	2	140.88	141.85	20.7	9,615	0.22%
2022/02/21	0.3	143.62	0	0.00	143.80	0.3	9,402	0.00%
2022/02/18	1.2	143.63	0	0.00	144.10	1.2	9,666	0.01%
2022/02/17	5.1	144.63	1	144.10	144.50	4.1	9,697	0.04%
2022/02/16	0	144.30	3	144.12	144.40	-3	9,723	-0.03%
2022/02/15	8.5	142.09	0	0.00	142.05	8.5	9,706	0.09%
2022/02/14	20.2	142.67	3	143.03	142.70	17.2	9,657	0.18%
2022/02/11	1.4	144.82	1	144.20	144.95	0.4	9,549	0.00%
2022/02/10	7	144.66	0.4	143.85	145.05	6.6	9,682	0.07%
2022/02/09	0.2	143.25	0	0.00	143.40	0.2	9,705	0.00%
2022/02/08	2.1	142.96	7.5	143.02	142.90	-5.4	9,757	-0.06%
2022/02/07	29	141.75	0.2	142.10	142.30	28.8	9,615	0.30%
2022/01/26	18.6	141.66	0	0.00	141.55	18.6	9,253	0.20%
2022/01/25	22	141.68	2	141.65	141.65	20	9,024	0.22%
2022/01/24	9.2	142.08	2.1	143.72	144.00	7.1	8,674	0.08%
2022/01/21	42.2	143.27	3	142.73	142.65	39.2	8,537	0.46%
2022/01/20	21.9	148.25	2	148.88	149.10	19.9	8,114	0.24%
2022/01/19	9.7	148.59	1	148.30	148.50	8.7	7,967	0.11%
2022/01/18	5.8	151.11	5	150.85	150.30	0.8	7,897	0.01%
2022/01/17	0.3	151.82	3.4	152.11	152.00	-3.1	7,780	-0.04%
2022/01/14	1.7	149.61	0	0.00	150.30	1.7	7,751	0.02%
2022/01/13	0	149.97	0.4	150.06	150.30	-0.4	7,800	0.00%
2022/01/12	3	149.30	1.2	149.29	149.55	1.9	7,918	0.02%
2022/01/11	0.5	147.21	0	0.00	148.30	0.5	7,890	0.01%
2022/01/10	11.2	145.74	1	147.50	147.55	10.2	7,682	0.13%
2022/01/07	13.3	146.75	2.2	146.92	146.60	11.1	7,644	0.15%
2022/01/06	14.9	147.45	0	0.00	147.90	14.9	7,582	0.20%
2022/01/05	1	149.42	0.7	149.69	149.30	0.2	7,528	0.00%
2022/01/04	2.5	148.87	9.8	149.20	149.60	-7.3	7,522	-0.10%
2022/01/03	3.2	146.65	6.2	146.83	146.40	-3	7,490	-0.04%
2021/12/30	2.8	145.71	0	0.00	145.50	2.8	7,603	0.04%
2021/12/29	5.2	145.49	5	145.77	145.95	0.2	7,866	0.00%
2021/12/28	40.1	145.18	19.3	144.96	145.30	20.8	7,940	0.26%
2021/12/27	1.1	144.09	7.3	144.07	144.15	-6.2	7,953	-0.08%
2021/12/24	1	143.00	9.8	143.34	143.05	-8.8	8,296	-0.11%
2021/12/23	2	142.58	6.2	142.98	142.65	-4.2	8,364	-0.05%
2021/12/22	0.1	141.75	0.3	141.85	141.85	-0.2	8,627	0.00%
2021/12/21	0	0.00	2	141.55	141.85	-2	8,854	-0.02%
2021/12/20	12.3	140.86	0	0.00	140.65	12.3	8,940	0.14%
2021/12/17	1.2	141.78	6.1	141.92	141.90	-4.8	8,971	-0.05%
2021/12/16	0	0.00	2.2	141.54	142.05	-2.2	8,985	-0.02%
2021/12/15	1.5	139.95	0	0.00	140.30	1.5	9,290	0.02%
2021/12/14	5.5	140.34	0.2	140.30	140.10	5.3	9,187	0.06%
2021/12/13	1.1	141.52	0.1	142.10	141.50	1	9,242	0.01%
2021/12/10	0.4	141.64	2	141.98	141.95	-1.6	9,366	-0.02%
2021/12/09	0.3	141.97	0	0.00	142.00	0.3	9,351	0.00%
2021/12/08	0	0.00	4.9	143.19	142.35	-4.9	9,329	-0.05%
2021/12/07	5.3	140.63	0	0.00	141.80	5.3	9,198	0.06%
2021/12/06	0.3	140.93	0	0.00	141.35	0.3	9,199	0.00%
2021/12/03	0.1	141.40	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	0	0.00	2.2	141.65	141.80	-2.2	9,307	-0.02%
2021/12/01	1	138.60	1.5	140.25	140.30	-0.5	9,390	-0.01%
2021/11/30	10	138.59	0	0.00	138.00	10	9,504	0.11%
2021/11/29	5.6	137.71	5	137.75	138.15	0.6	9,449	0.01%
2021/11/26	8.4	138.51	0.1	139.35	138.15	8.3	9,567	0.09%
2021/11/25	0.2	140.30	0.3	140.45	140.45	-0.1	9,641	0.00%
2021/11/24	5.4	140.57	0.4	141.00	140.50	5	9,955	0.05%
2021/11/23	1.8	141.35	2	141.28	141.10	-0.2	10,179	0.00%
2021/11/22	0.1	142.50	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0.1	143.00	8.3	143.38	142.80	-8.2	10,275	-0.08%
2021/11/18	0	0.00	26.3	142.04	142.45	-26.3	10,259	-0.26%
2021/11/17	0.2	141.20	13.6	141.50	141.65	-13.4	10,259	-0.13%
2021/11/16	0	0.00	1.2	141.24	141.20	-1.2	10,182	-0.01%
2021/11/15	0	0.00	1.2	140.92	140.95	-1.2	10,524	-0.01%
2021/11/12	0	0.00	0.3	140.37	139.70	-0.3	10,774	0.00%
2021/11/11	0.5	139.39	2	139.38	139.25	-1.6	10,895	-0.01%
2021/11/10	1.2	140.33	2.2	140.31	140.50	-1	11,000	-0.01%
2021/11/09	0	140.90	15	140.92	140.70	-15	11,029	-0.14%
2021/11/08	0	138.55	34	138.40	139.20	-34	10,862	-0.31%
2021/11/05	0	0.00	4.7	137.82	138.10	-4.7	10,800	-0.04%
2021/11/04	0.3	136.43	0.2	136.47	136.15	0.1	10,654	0.00%
2021/11/02	0.5	136.40	0	0.00	136.25	0.5	10,722	0.01%
2021/10/29	2.2	135.90	0.4	136.05	135.80	1.8	10,790	0.02%
2021/10/28	1	137.20	2	136.90	137.15	-1	10,809	-0.01%
2021/10/27	2.5	137.12	11	137.50	137.55	-8.5	10,855	-0.08%
2021/10/26	3.5	137.21	14.5	137.43	137.55	-11	10,796	-0.10%
2021/10/25	1.9	136.42	0	0.00	136.40	1.9	10,800	0.02%
2021/10/22	0.5	135.90	3	136.50	136.50	-2.5	11,178	-0.02%
2021/10/21	3.7	136.70	21.2	137.38	136.10	-17.5	11,263	-0.16%
2021/10/20	2.4	136.68	2	136.95	136.60	0.4	11,238	0.00%
2021/10/19	1	137.10	2	137.20	136.95	-1	11,047	-0.01%
2021/10/18	3.6	136.22	14.1	136.59	135.85	-10.5	11,008	-0.09%
2021/10/15	0	0.00	21.7	135.58	136.25	-21.7	11,132	-0.19%
2021/10/14	0.6	132.86	0	0.00	132.75	0.6	11,039	0.01%
2021/10/13	1.9	132.60	1	132.50	132.40	0.9	11,159	0.01%
2021/10/12	11.7	132.45	1	132.65	132.85	10.7	11,224	0.10%
2021/10/08	2.7	134.37	0	0.00	134.20	2.7	11,241	0.02%
2021/10/07	2.3	135.23	2.6	134.93	135.35	-0.3	11,270	0.00%
2021/10/06	17.2	132.94	2	132.95	133.00	15.2	11,272	0.14%
2021/10/05	33	131.58	0	0.00	132.95	33	11,131	0.30%
2021/10/04	31.8	133.36	1	133.95	133.15	30.7	10,793	0.28%
2021/10/01	38.6	134.31	0	0.00	133.95	38.6	10,472	0.37%
2021/09/30	2.3	135.71	3	136.45	137.05	-0.7	10,130	-0.01%
2021/09/29	25	136.02	1	136.45	136.00	24	9,960	0.24%
2021/09/28	1.8	138.74	3	138.75	139.00	-1.2	9,592	-0.01%
2021/09/27	0.1	139.70	0	0.00	140.00	0.1	9,375	0.00%
2021/09/24	1.4	139.23	0.4	139.36	139.65	1	9,255	0.01%
2021/09/23	0.2	138.13	0.2	138.25	138.00	0	9,309	0.00%
2021/09/22	17.1	136.87	0	0.00	137.20	17.1	9,363	0.18%
2021/09/16	0.2	140.03	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	0.1	141.10	0	0.00	140.75	0.1	9,046	0.00%
2021/09/13	0	141.40	0	0.00	141.45	0	9,009	0.00%
2021/09/10	3	140.80	0.4	141.69	141.95	2.6	9,216	0.03%
2021/09/09	0.2	140.23	0	0.00	140.30	0.2	9,202	0.00%
2021/09/08	1.1	140.06	15	140.51	140.65	-13.9	9,204	-0.15%
2021/09/07	5	142.00	2.2	141.85	141.90	2.8	9,208	0.03%
2021/09/06	7	142.56	8.2	142.90	142.55	-1.2	9,137	-0.01%
2021/09/03	0	0.00	11.8	141.97	141.90	-11.8	8,961	-0.13%
2021/09/02	0.3	140.41	2	139.90	139.90	-1.7	8,889	-0.02%
2021/09/01	0.1	140.65	11.8	140.97	141.00	-11.7	8,873	-0.13%
2021/08/31	0	0.00	19.3	139.77	140.35	-19.3	8,618	-0.22%
2021/08/30	0	0.00	35.9	138.99	139.50	-35.9	8,528	-0.42%
2021/08/27	0	0.00	16.5	138.17	138.15	-16.5	8,225	-0.20%
2021/08/26	0	0.00	15.7	136.81	137.00	-15.7	8,032	-0.19%
2021/08/25	0	0.00	13.4	135.64	136.05	-13.4	7,997	-0.17%
2021/08/24	0.1	134.84	6.1	134.85	134.75	-6	7,975	-0.08%
2021/08/23	1.3	133.42	5.2	133.60	134.35	-3.9	8,065	-0.05%
2021/08/20	10.1	131.01	1.3	131.09	130.75	8.8	8,127	0.11%
2021/08/19	27.4	132.25	0	0.00	131.80	27.4	7,960	0.34%
2021/08/18	21.9	133.19	0	0.00	134.90	21.9	7,607	0.29%
2021/08/17	10.2	134.80	0	0.00	134.35	10.2	7,401	0.14%
2021/08/16	11.4	135.09	2.9	135.33	135.35	8.5	7,356	0.11%
2021/08/13	3.1	135.76	2	135.65	135.65	1.1	7,346	0.01%
2021/08/12	0.2	136.93	0	0.00	136.95	0.2	7,386	0.00%
2021/08/11	1.5	136.84	2	136.80	137.20	-0.5	7,630	-0.01%
2021/08/10	0	137.88	0	0.00	137.65	0	7,841	0.00%
2021/08/09	1	137.40	0	0.00	138.40	1	8,326	0.01%
2021/08/06	1	138.16	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0.1	139.15	2.2	139.23	139.00	-2.2	8,882	-0.02%
2021/08/04	0.1	138.50	15.3	139.20	139.25	-15.2	9,429	-0.16%
2021/08/03	0	0.00	4	138.34	138.45	-4	9,761	-0.04%
2021/08/02	0	0.00	0.2	137.85	137.90	-0.2	9,731	0.00%
2021/07/30	2	136.05	0.1	136.60	136.05	1.9	9,727	0.02%
2021/07/29	0	0.00	2.2	135.71	136.50	-2.2	9,795	-0.02%
2021/07/28	42.9	134.28	1	134.00	134.25	41.9	9,762	0.43%
2021/07/27	12.2	136.26	12.1	136.67	136.40	0.1	9,483	0.00%
2021/07/26	1.7	136.56	2	137.70	136.45	-0.3	9,424	0.00%
2021/07/23	1.3	137.54	0	0.00	137.65	1.3	9,379	0.01%
2021/07/22	0	0.00	2.9	138.13	137.65	-2.9	9,377	-0.03%
2021/07/21	6.3	136.72	3	136.65	136.70	3.3	9,385	0.04%
2021/07/20	3.2	137.56	3	137.25	137.20	0.2	9,371	0.00%
2021/07/19	3.6	137.91	0	0.00	138.30	3.6	9,339	0.04%
2021/07/16	5.4	139.56	0	0.00	139.90	5.4	9,231	0.06%
2021/07/15	3	141.73	6.4	141.32	141.80	-3.4	9,206	-0.04%
2021/07/14	0.4	140.51	8.7	140.85	140.50	-8.3	9,085	-0.09%
2021/07/13	2	140.30	5.5	140.64	140.15	-3.5	9,060	-0.04%
2021/07/12	1	139.10	2.3	139.86	139.00	-1.3	9,018	-0.01%
2021/07/09	2.9	137.59	1	137.75	137.75	1.9	8,918	0.02%
2021/07/08	1.3	138.70	0	0.00	138.85	1.3	8,912	0.02%
2021/07/07	0.1	139.09	1	139.00	139.00	-0.9	8,939	-0.01%
2021/07/06	0	0.00	11.1	139.89	139.75	-11.1	8,927	-0.12%
2021/07/05	0.4	139.70	3.3	139.43	139.60	-2.9	8,881	-0.03%
2021/07/02	2.2	138.14	10	138.15	138.30	-7.8	8,857	-0.09%
2021/07/01	1.3	138.61	7	138.96	138.30	-5.8	8,850	-0.06%
2021/06/30	0.2	138.68	8.4	139.08	138.95	-8.2	8,929	-0.09%
2021/06/29	0.3	137.63	0	0.00	137.60	0.3	8,892	0.00%
2021/06/28	0.4	136.93	0	0.00	137.20	0.4	8,868	0.00%
2021/06/25	0.5	137.50	3.1	137.67	136.95	-2.6	8,881	-0.03%
2021/06/24	0.8	136.86	6.4	136.85	136.70	-5.7	8,908	-0.06%
2021/06/23	0	0.00	4.6	136.18	137.05	-4.6	8,937	-0.05%
2021/06/22	2.2	134.71	0	0.00	134.85	2.2	8,912	0.02%
2021/06/21	34.4	134.99	0	0.00	134.70	34.4	8,987	0.38%
2021/06/18	0.9	138.22	0	0.00	138.00	0.9	8,840	0.01%
2021/06/17	0.7	137.76	0	0.00	138.30	0.7	8,893	0.01%
2021/06/16	1.2	138.55	2	138.50	138.70	-0.8	9,004	-0.01%
2021/06/15	2.4	138.65	0	0.00	138.85	2.4	8,999	0.03%
2021/06/11	0.1	137.97	15	138.03	138.10	-14.9	9,044	-0.16%
2021/06/09	0.9	135.66	10	135.55	135.50	-9.1	9,050	-0.10%
2021/06/08	0.2	136.94	0	0.00	136.50	0.2	9,042	0.00%
2021/06/07	3.2	136.33	0	0.00	137.30	3.2	9,146	0.04%
2021/06/04	12.4	136.60	2	136.70	136.95	10.4	9,056	0.11%
2021/06/03	1.3	137.95	14	137.95	137.60	-12.7	9,225	-0.14%
2021/06/02	3.2	137.91	1.1	137.47	137.70	2.1	9,343	0.02%
2021/06/01	0	0.00	0.1	137.60	137.70	-0.1	9,497	0.00%
2021/05/31	0.2	137.15	6.2	137.01	137.10	-6	9,680	-0.06%
2021/05/28	5.5	135.77	6.5	135.45	135.80	-1	9,647	-0.01%
2021/05/27	1.3	132.52	0	0.00	133.55	1.3	9,607	0.01%
2021/05/26	0.1	134.30	6	134.73	134.50	-5.9	9,951	-0.06%
2021/05/25	0	0.00	5.4	133.60	134.40	-5.4	10,035	-0.05%
2021/05/24	3	131.57	1	131.50	132.15	2	10,058	0.02%
2021/05/21	0	0.00	18.7	133.20	132.35	-18.7	10,015	-0.19%
2021/05/20	6.7	130.21	20	130.75	130.50	-13.3	9,961	-0.13%
2021/05/19	1.2	130.99	1.3	131.26	131.40	0	9,948	0.00%
2021/05/18	6.5	131.93	6.2	129.30	132.30	0.2	9,840	0.00%
2021/05/17	2.9	125.98	4.2	126.32	126.50	-1.2	9,884	-0.01%
2021/05/14	7.5	128.75	1.9	129.74	128.95	5.5	9,504	0.06%
2021/05/13	21.8	127.95	7	127.21	127.50	14.8	9,360	0.16%
2021/05/12	50	127.47	21	127.55	129.40	29	9,026	0.32%
2021/05/11	23.9	134.02	1	133.65	133.25	22.9	8,567	0.27%
2021/05/10	0.1	138.45	1.5	139.47	138.45	-1.4	8,380	-0.02%
2021/05/07	0	0.00	0.1	138.80	139.40	-0.1	8,542	0.00%
2021/05/06	0.3	136.28	5.2	136.92	136.95	-4.9	8,667	-0.06%
2021/05/05	1.1	136.69	0.1	137.15	135.75	1	8,665	0.01%
2021/05/04	31.1	136.76	1.8	136.87	137.05	29.3	8,758	0.33%
2021/05/03	0.2	138.63	0	0.00	138.25	0.2	8,766	0.00%
2021/04/29	0.2	140.75	4	141.61	140.60	-3.8	9,050	-0.04%
2021/04/28	0.2	140.79	1.5	141.05	140.40	-1.3	9,130	-0.01%
2021/04/27	0	141.08	0	0.00	141.25	0	9,580	0.00%
2021/04/26	6	140.75	7.1	140.63	141.20	-1.1	9,671	-0.01%
2021/04/23	1	137.95	2	138.45	139.15	-1	9,710	-0.01%
2021/04/22	2.2	138.90	11	138.30	137.90	-8.8	9,969	-0.09%
2021/04/21	1.6	138.35	0.4	138.35	138.00	1.3	10,103	0.01%
2021/04/20	0.2	139.06	1.1	139.35	139.25	-0.9	10,151	-0.01%
2021/04/19	0.1	139.15	0	0.00	139.50	0.1	10,253	0.00%
2021/04/16	0	138.70	4	138.96	139.25	-4	10,289	-0.04%
2021/04/15	0	139.15	4.1	138.93	139.05	-4	10,319	-0.04%
2021/04/14	3.6	137.27	0	0.00	137.90	3.6	10,305	0.04%
2021/04/13	1	137.20	3	138.62	137.15	-2	10,375	-0.02%
2021/04/12	1.2	137.48	0	0.00	137.15	1.2	10,361	0.01%
2021/04/09	0.1	138.01	0.2	137.95	137.95	0	10,365	0.00%
2021/04/08	0.1	138.00	2	137.95	138.25	-1.9	10,401	-0.02%
2021/04/07	0.3	137.57	2	137.45	137.80	-1.7	10,387	-0.02%
2021/04/06	0.3	137.69	6.2	137.99	137.65	-5.9	10,367	-0.06%
2021/04/01	0	135.80	3.6	135.66	135.75	-3.6	10,270	-0.03%
2021/03/31	2.8	134.85	11	135.45	134.75	-8.2	10,197	-0.08%
2021/03/30	0.6	135.83	6.1	135.50	135.90	-5.5	10,111	-0.05%
2021/03/29	0	135.68	1.9	135.60	135.45	-1.9	10,101	-0.02%
2021/03/26	0	134.23	1.4	133.30	134.35	-1.4	10,062	-0.01%
2021/03/25	10.8	131.02	0	0.00	131.95	10.8	10,001	0.11%
2021/03/24	15.4	131.56	0	0.00	131.50	15.4	9,961	0.15%
2021/03/23	0.1	133.85	1.7	134.39	133.60	-1.6	9,839	-0.02%
2021/03/22	5	132.00	1.2	132.06	133.40	3.8	9,946	0.04%
2021/03/19	4.7	132.71	0	0.00	132.80	4.7	10,014	0.05%
2021/03/18	0	0.00	2	135.38	134.90	-2	9,888	-0.02%
2021/03/17	1.1	135.04	25	135.00	134.20	-23.9	9,850	-0.24%
2021/03/16	1	134.95	1	135.00	135.35	0	9,874	0.00%
2021/03/15	0.1	134.99	6.1	135.02	134.90	-6.1	9,864	-0.06%
2021/03/12	3	135.20	1.7	135.27	135.25	1.3	9,907	0.01%
2021/03/11	0.1	134.68	7.1	133.77	134.70	-7	9,927	-0.07%
2021/03/10	5.7	131.85	0	0.00	131.90	5.7	9,978	0.06%
2021/03/09	3.6	130.48	2	130.28	131.35	1.6	9,987	0.02%
2021/03/08	3.5	132.40	0	132.25	131.85	3.5	9,867	0.04%
2021/03/05	15.7	130.36	2	130.95	131.95	13.7	9,749	0.14%
2021/03/04	12.6	132.41	0.5	132.60	132.75	12.1	9,669	0.12%
2021/03/03	5.1	133.03	0	0.00	135.40	5.1	9,480	0.05%
2021/03/02	1.2	134.11	0.2	135.10	133.45	0.9	9,381	0.01%
2021/02/26	37.2	134.22	557	134.63	133.40	-519.8	9,330	-5.57%	大賣/鉅額交易
2021/02/25	2.1	137.78	6.2	137.37	137.55	-4.1	8,991	-0.05%
2021/02/24	1.9	136.75	1	136.95	136.45	0.9	8,916	0.01%
2021/02/23	4.4	137.45	6	137.09	138.50	-1.6	8,820	-0.02%
2021/02/22	1.2	138.95	2	139.60	138.80	-0.8	8,766	-0.01%
2021/02/19	4.9	138.34	2	139.05	138.85	2.9	8,979	0.03%
2021/02/18	7.2	140.53	3.5	139.79	140.35	3.7	8,968	0.04%
2021/02/17	478.5	140.35	7.3	139.90	140.55	471.2	8,948	5.27%	大買/鉅額交易
2021/02/05	1	135.15	7.2	134.96	134.80	-6.2	8,696	-0.07%
2021/02/04	1.2	132.92	1	132.40	133.55	0.2	8,613	0.00%
2021/02/03	3.9	134.86	5.1	134.71	134.35	-1.2	8,645	-0.01%
2021/02/02	38.4	134.11	5.2	134.85	134.45	33.2	8,600	0.39%
2021/02/01	4	128.78	170.1	129.08	130.75	-166.1	8,606	-1.93%	大賣/鉅額交易
2021/01/29	5	129.68	223	130.11	128.20	-218	8,474	-2.57%	大賣/鉅額交易
2021/01/28	4.6	129.76	4.5	130.23	130.35	0.1	8,312	0.00%
2021/01/27	11.5	132.90	4	132.55	133.05	7.5	8,153	0.09%
2021/01/26	2.3	133.15	9	133.62	132.85	-6.7	8,096	-0.08%
2021/01/25	15.7	135.71	9	135.60	135.60	6.7	8,024	0.08%
2021/01/22	11.7	138.22	0	0.00	137.45	11.7	7,902	0.15%
2021/01/21	7	141.67	11.4	142.33	143.00	-4.4	7,622	-0.06%
2021/01/20	16.5	138.74	0	0.00	138.20	16.5	7,472	0.22%
2021/01/19	5.2	137.32	3	136.80	137.95	2.2	7,029	0.03%
2021/01/18	12.3	133.57	3	133.85	134.40	9.3	6,876	0.13%
2021/01/15	38.8	136.35	1	136.40	134.50	37.8	6,692	0.56%
2021/01/14	34.1	134.09	0.2	134.75	134.05	33.9	6,370	0.53%
2021/01/13	425.2	133.88	4.2	134.11	135.30	421	6,291	6.69%	大買/鉅額交易
2021/01/12	13.7	132.15	4.2	132.55	132.10	9.5	6,137	0.15%
2021/01/11	6.6	130.97	6.2	130.70	132.30	0.3	6,013	0.01%
2021/01/08	12.5	130.29	0.4	130.15	131.20	12.1	5,897	0.21%
2021/01/07	2.4	128.35	2.6	127.95	128.90	-0.2	5,756	0.00%
2021/01/06	14.9	126.03	7.6	125.95	125.95	7.2	5,688	0.13%
2021/01/05	5.4	124.14	2.5	124.33	124.60	2.9	5,601	0.05%
2021/01/04	5.4	123.28	2.8	123.66	124.35	2.6	5,685	0.05%
2020/12/31	1.6	122.00	1	122.00	122.25	0.6	5,807	0.01%
2020/12/30	1.2	120.47	0.8	120.40	121.60	0.4	5,778	0.01%
2020/12/29	1.7	119.73	1.6	119.80	119.90	0.1	5,802	0.00%
2020/12/28	1.9	119.53	7.8	119.72	120.00	-5.9	5,849	-0.10%
2020/12/25	2.9	119.40	1.4	119.29	118.95	1.5	5,851	0.03%
2020/12/24	5.7	118.54	1.2	118.61	118.80	4.5	5,867	0.08%
2020/12/23	1.8	117.85	0.2	118.20	118.15	1.6	5,926	0.03%
2020/12/22	1.4	118.87	8.9	119.42	118.00	-7.5	6,014	-0.12%
2020/12/21	1.8	118.01	3.4	118.78	119.35	-1.6	6,182	-0.03%
2020/12/18	5.1	118.25	0.8	118.50	118.20	4.3	6,199	0.07%
2020/12/17	1.3	118.52	0.6	118.50	118.60	0.7	6,268	0.01%
2020/12/16	0.8	118.69	1.6	118.42	119.25	-0.8	6,315	-0.01%
2020/12/15	6.6	117.20	0.2	117.20	117.05	6.4	6,176	0.10%
2020/12/14	0.4	118.40	0.3	118.45	118.25	0	6,165	0.00%
2020/12/11	4.7	118.28	3.2	118.22	118.75	1.5	6,372	0.02%
2020/12/10	7.6	118.58	2	118.75	118.60	5.6	6,385	0.09%
2020/12/09	5.2	119.93	0	119.95	120.05	5.1	6,346	0.08%
2020/12/08	10.1	118.65	2.1	118.88	120.05	8	6,292	0.13%
2020/12/07	1.3	118.19	0	0.00	118.40	1.3	6,247	0.02%
2020/12/04	0	0.00	3	116.47	117.30	-3	6,240	-0.05%
2020/12/03	1.2	115.50	5	115.75	115.40	-3.9	6,111	-0.06%
2020/12/02	0	0.00	2.6	115.14	115.40	-2.6	6,104	-0.04%
2020/12/01	1	113.55	2	113.78	114.30	-1	6,101	-0.02%
2020/11/30	1.5	113.62	0	0.00	113.30	1.5	6,103	0.02%
2020/11/27	0.1	114.60	0.1	114.40	114.65	0	6,017	0.00%
2020/11/26	0.2	114.40	0	0.00	114.85	0.2	6,025	0.00%
2020/11/25	3.3	114.21	0.7	115.50	113.95	2.6	6,079	0.04%
2020/11/24	3.8	115.07	0	0.00	114.90	3.8	6,077	0.06%
2020/11/23	3	115.27	2	115.58	115.45	1	6,072	0.02%
2020/11/20	1.2	113.87	2	113.90	114.00	-0.8	6,021	-0.01%
2020/11/19	0	114.40	0	0.00	114.15	0	6,002	0.00%
2020/11/18	1	113.75	0	113.70	114.35	1	5,990	0.02%
2020/11/17	3.2	113.89	3.8	114.21	113.60	-0.7	5,798	-0.01%
2020/11/16	2	111.58	9.9	111.83	112.80	-7.9	5,974	-0.13%
2020/11/13	0.2	108.75	2.7	108.89	109.25	-2.5	5,922	-0.04%
2020/11/12	2.5	108.88	6.1	109.05	108.80	-3.6	5,921	-0.06%
2020/11/11	1	108.70	2.6	108.48	108.75	-1.6	5,951	-0.03%
2020/11/10	2	107.60	2	107.23	107.10	0	5,872	0.00%
2020/11/09	0	0.00	8.4	107.98	108.10	-8.4	5,890	-0.14%
2020/11/06	1	106.65	4	106.71	106.70	-3	5,800	-0.05%
2020/11/04	0.4	105.95	3	105.70	106.15	-2.6	5,775	-0.05%
2020/11/03	1.1	104.16	0	0.00	104.60	1.1	5,805	0.02%
2020/11/02	4.2	102.86	1.3	103.23	103.40	2.9	5,855	0.05%
2020/10/30	6.3	103.11	3	103.15	103.00	3.3	5,771	0.06%
2020/10/29	4.3	103.56	2.4	103.40	103.85	1.9	5,742	0.03%
2020/10/28	0.2	105.16	0	0.00	105.00	0.2	5,746	0.00%
2020/10/26	1	106.25	0	0.00	106.10	1	5,809	0.02%
2020/10/22	1	105.55	0	0.00	106.10	1	6,240	0.02%
2020/10/20	1	106.30	0	0.00	106.00	1	6,751	0.01%
2020/10/19	1	106.40	2	106.38	106.60	-1	6,827	-0.01%
2020/10/16	2	105.50	0	0.00	105.25	2	6,890	0.03%
2020/10/15	2.1	105.78	1	106.15	105.70	1.1	7,247	0.02%
2020/10/14	1	106.60	5	106.93	106.70	-4	7,329	-0.05%
2020/10/13	1.1	106.90	1	106.65	107.10	0.1	7,587	0.00%
2020/10/12	0	0.00	4	107.35	107.05	-4	7,623	-0.05%
2020/10/08	0.3	106.00	12	105.80	106.20	-11.8	7,814	-0.15%
2020/10/07	0	0.00	4	104.28	104.80	-4	7,814	-0.05%
2020/10/06	0	0.00	5	104.22	104.25	-5	7,948	-0.06%
2020/10/05	4.1	103.17	0	0.00	103.05	4.1	8,024	0.05%
2020/09/29	2	102.35	1	102.50	102.55	1	8,172	0.01%
2020/09/28	5	101.64	3	101.15	102.30	2	8,341	0.02%
2020/09/25	8	100.49	1	100.45	100.65	7	8,481	0.08%
2020/09/24	12	100.68	0	0.00	100.45	12	8,572	0.14%
2020/09/23	1	102.75	0	0.00	102.95	1	8,435	0.01%
2020/09/22	1	103.35	0	0.00	103.10	1	8,512	0.01%
2020/09/21	0	0.00	4	104.56	104.45	-4	8,535	-0.05%
2020/09/18	3	105.45	0	0.00	105.30	3	8,603	0.03%
2020/09/16	3	106.63	9.4	106.64	106.55	-6.4	8,687	-0.07%
2020/09/15	0	0.00	2	104.90	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	3	103.88	104.55	-3	8,564	-0.04%
2020/09/11	1.5	103.05	0	0.00	103.25	1.5	8,552	0.02%
2020/09/10	0	0.00	0.1	103.20	103.20	-0.1	8,696	0.00%
2020/09/09	1	101.45	2.5	101.99	102.30	-1.5	8,816	-0.02%
2020/09/08	0	0.00	2	102.93	103.00	-2	8,871	-0.02%
2020/09/07	1	101.95	20	102.55	102.40	-19	9,155	-0.21%
2020/09/04	3.5	102.20	7	102.20	102.55	-3.5	9,299	-0.04%
2020/09/03	0.1	103.50	3	103.63	103.30	-2.9	9,383	-0.03%
2020/09/02	1	102.35	2	103.95	103.00	-1	9,487	-0.01%
2020/09/01	1	102.95	0	0.00	103.35	1	9,676	0.01%
2020/08/31	9	102.88	4	102.95	101.80	5	9,746	0.05%
2020/08/28	3	103.53	4	103.85	103.50	-1	9,900	-0.01%
2020/08/27	0	0.00	3	105.18	104.55	-3	10,136	-0.03%
2020/08/26	2	104.10	3	104.20	104.30	-1	10,240	-0.01%
2020/08/25	2	103.45	0	0.00	103.90	2	10,336	0.02%
2020/08/24	2	103.40	0	0.00	103.10	2	10,364	0.02%
2020/08/21	2	102.45	6	102.41	102.80	-4	10,427	-0.04%
2020/08/20	20.2	100.40	6.1	100.63	100.60	14.1	10,368	0.14%
2020/08/19	0.1	104.50	0	0.00	104.25	0.1	10,314	0.00%
2020/08/17	0	0.00	3	105.20	105.60	-3	10,461	-0.03%
2020/08/13	1.2	104.29	0	0.00	104.25	1.2	10,596	0.01%
2020/08/12	5	103.40	2	103.60	103.25	3	10,596	0.03%
2020/08/11	3	105.53	0	0.00	104.80	3	10,636	0.03%
2020/08/10	2.8	105.73	1	105.50	105.60	1.8	10,686	0.02%
2020/08/07	3.5	104.96	0	0.00	104.65	3.5	10,733	0.03%
2020/08/06	0	0.00	1	105.35	105.40	-1	10,703	-0.01%
2020/08/05	0	0.00	4	104.23	104.30	-4	10,772	-0.04%
2020/08/04	0	0.00	2	103.30	103.30	-2	10,799	-0.02%
2020/08/03	12.1	102.49	5.8	102.56	102.00	6.3	10,820	0.06%
2020/07/31	0.1	103.60	0	0.00	103.80	0.1	10,803	0.00%
2020/07/30	0	0.00	2	104.00	104.05	-2	10,817	-0.02%
2020/07/29	5	102.91	3	103.02	102.55	2	10,838	0.02%
2020/07/28	8	105.44	18	105.38	103.60	-10	10,938	-0.09%
2020/07/27	8	103.08	12	102.81	103.30	-4	10,878	-0.04%
2020/07/24	6	98.94	5.3	99.75	98.50	0.7	10,696	0.01%
2020/07/23	4.1	98.60	5	98.74	98.85	-1	10,533	-0.01%
2020/07/22	2	98.70	7	98.88	98.95	-5	10,665	-0.05%
2020/07/21	12	98.11	8	98.23	98.70	4	10,641	0.04%
2020/07/20	11.1	96.97	11.1	96.66	97.05	0.1	10,451	0.00%
2020/07/17	7	97.16	9	97.16	97.20	-2	10,475	-0.02%
2020/07/16	9	96.41	12	96.08	96.10	-3	10,526	-0.03%
2020/07/15	0	0.00	7	97.37	97.05	-7	10,605	-0.07%
2020/07/14	5	96.03	10	96.07	96.65	-5	10,825	-0.05%
2020/07/13	5	95.48	15.5	95.70	96.05	-10.5	10,808	-0.10%
2020/07/10	3	94.90	12	95.13	94.65	-9	10,897	-0.08%
2020/07/09	4.1	95.42	4	95.55	95.45	0.1	10,924	0.00%
2020/07/08	5	94.73	13	95.05	95.15	-8	10,927	-0.07%
2020/07/07	6	94.92	11	95.05	94.50	-5	10,839	-0.05%
2020/07/06	1	94.20	11	93.83	94.15	-10	10,868	-0.09%
2020/07/03	1	92.70	2	92.65	92.55	-1	10,881	-0.01%
2020/07/02	3	91.30	5	91.34	91.50	-2	10,886	-0.02%
2020/07/01	2	90.10	5	90.50	90.50	-3	10,964	-0.03%
2020/06/30	3.1	89.71	0	0.00	89.90	3.1	10,963	0.03%
2020/06/29	6	89.00	6	89.29	89.10	0	10,992	0.00%
2020/06/24	7	90.00	5	90.06	90.00	2	11,055	0.02%
2020/06/23	3	89.60	3	89.75	89.45	0	11,253	0.00%
2020/06/22	1.1	88.96	6	89.12	89.05	-5	11,428	-0.04%
2020/06/19	1	89.00	4	88.85	88.85	-3	11,796	-0.03%
2020/06/18	11	88.56	2	88.90	88.90	9	12,203	0.07%
2020/06/17	5	88.89	4	89.00	89.00	1	12,493	0.01%
2020/06/16	10.2	88.94	1	89.15	88.90	9.2	12,982	0.07%
2020/06/15	2	87.95	4	87.95	87.00	-2	13,934	-0.01%
2020/06/12	12	87.89	8	87.62	88.25	4	14,552	0.03%
2020/06/11	2	89.33	7	89.21	89.05	-5	15,044	-0.03%
2020/06/10	4	90.41	14	90.22	90.45	-10	15,370	-0.07%
2020/06/09	3	89.23	32	89.55	89.60	-29	16,081	-0.18%
2020/06/08	23	89.37	13	89.31	89.50	10	16,639	0.06%
2020/06/05	1	88.15	9.1	88.14	88.35	-8.1	16,634	-0.05%
2020/06/04	2	87.65	14	87.48	87.60	-12	16,865	-0.07%
2020/06/03	2	86.70	3	86.62	86.80	-1	17,076	-0.01%
2020/06/02	1	85.35	2	85.28	85.30	-1	17,058	-0.01%
2020/06/01	1	84.95	8	84.66	84.90	-7	17,022	-0.04%
2020/05/29	5	83.31	1	83.85	84.45	4	17,023	0.02%
2020/05/28	4	84.44	1	84.45	83.85	3	17,119	0.02%
2020/05/27	4	84.75	1	84.30	84.35	3	17,458	0.02%
2020/05/26	5	84.45	22	84.50	84.45	-17	17,792	-0.10%
2020/05/25	9	82.41	13.1	82.53	83.50	-4.1	17,786	-0.02%
2020/05/22	24	83.06	0	0.00	82.95	24	17,846	0.13%
2020/05/21	0	0.00	4	84.45	84.50	-4	17,849	-0.02%
2020/05/19	3	84.17	4	83.70	83.90	-1	17,757	-0.01%
2020/05/18	8	83.04	0	0.00	83.15	8	17,798	0.04%
2020/05/14	2	83.30	6	83.38	83.30	-4	17,870	-0.02%
2020/05/13	4	84.08	0	0.00	84.30	4	17,808	0.02%
2020/05/12	11	84.17	9	84.06	84.05	2	17,821	0.01%
2020/05/11	5	85.08	3	85.28	85.05	2	17,723	0.01%
2020/05/08	3	84.43	11	84.27	84.35	-8	17,698	-0.05%
2020/05/07	0	0.00	6	83.70	83.85	-6	17,719	-0.03%
2020/05/06	9	83.14	3	83.28	83.50	6	17,775	0.03%
2020/05/05	10	83.50	4	83.43	83.40	6	17,851	0.03%
2020/05/04	21	82.97	1	83.00	83.00	20	17,833	0.11%
2020/04/30	6	84.67	13	84.97	85.50	-7	17,721	-0.04%
2020/04/29	2	83.63	8	83.79	83.70	-6	17,672	-0.03%
2020/04/28	6	82.59	3	82.60	82.55	3	17,849	0.02%
2020/04/27	14	82.24	13	82.06	82.55	1	18,260	0.01%
2020/04/24	3	80.80	1	80.85	80.90	2	18,144	0.01%
2020/04/23	6	81.07	3	81.15	80.90	3	18,184	0.02%
2020/04/22	7	79.86	2.3	80.06	80.60	4.7	18,107	0.03%
2020/04/21	5	80.87	4	81.19	80.60	1	18,096	0.01%
2020/04/20	2	83.15	6	83.10	83.00	-4	17,938	-0.02%
2020/04/17	2	83.03	23.4	83.40	83.25	-21.4	17,844	-0.12%
2020/04/16	1	80.40	0	0.00	80.80	1	17,420	0.01%
2020/04/15	3.1	81.29	12.3	81.25	81.20	-9.2	17,333	-0.05%
2020/04/14	2	80.65	20	80.58	80.95	-18	17,185	-0.10%
2020/04/13	1	79.00	6	79.01	78.80	-5	17,072	-0.03%
2020/04/10	15	79.17	6	79.05	79.30	9	17,104	0.05%
2020/04/09	5.1	79.49	84	79.88	79.25	-78.9	17,121	-0.46%
2020/04/08	5	79.14	7	79.04	79.60	-2	16,942	-0.01%
2020/04/07	117	78.72	14	78.50	78.50	103	16,760	0.61%	大買/鉅額交易
2020/04/06	2	76.80	2	77.03	77.05	0	16,558	0.00%
2020/04/01	4	76.18	2	76.00	75.90	2	16,404	0.01%
2020/03/31	11	76.70	9	76.22	76.15	2	16,291	0.01%
2020/03/30	1	74.85	2	75.10	75.85	-1	16,158	-0.01%
2020/03/27	14.1	77.67	11	77.97	76.60	3.1	15,956	0.02%
2020/03/26	4	76.98	9	77.10	77.20	-5	15,647	-0.03%
2020/03/25	9.1	77.10	18	76.94	76.85	-8.9	15,383	-0.06%
2020/03/24	16	74.43	46	74.50	74.25	-30	14,877	-0.20%
2020/03/23	9	71.24	3	71.27	70.80	6	14,493	0.04%
2020/03/20	24.1	72.60	20	72.49	74.00	4.1	14,198	0.03%
2020/03/19	55	69.60	18	69.01	68.55	37	13,591	0.27%
2020/03/18	43.1	74.04	16	73.82	72.80	27.1	12,556	0.22%
2020/03/17	35	75.18	12	75.39	74.85	23	11,920	0.19%
2020/03/16	27	78.41	5	78.99	77.30	22	11,101	0.20%
2020/03/13	56	77.78	15.3	79.92	81.00	40.7	10,628	0.38%
2020/03/12	25.4	82.71	8	82.79	82.15	17.4	9,783	0.18%
2020/03/11	5.1	85.90	2	86.40	85.30	3.1	9,093	0.03%
2020/03/10	12.3	85.24	22	85.00	86.30	-9.7	8,896	-0.11%
2020/03/09	31.1	86.21	0	0.00	85.85	31.1	8,539	0.36%
2020/03/06	11	88.65	0	0.00	88.35	11	8,102	0.14%
2020/03/05	1	90.10	1	89.80	90.20	0	7,852	0.00%
2020/03/04	2	88.78	10	88.59	89.20	-8	7,779	-0.10%
2020/03/03	1	88.80	5	88.72	88.60	-4	7,661	-0.05%
2020/03/02	15.1	87.19	40	87.70	87.35	-24.9	7,510	-0.33%
2020/02/27	20.1	88.67	5	89.25	88.65	15.1	7,110	0.21%
2020/02/26	8	89.45	0	0.00	89.45	8	6,741	0.12%
2020/02/25	4	90.38	0	0.00	90.35	4	6,515	0.06%
2020/02/24	5	89.90	1	90.10	90.10	4	6,423	0.06%
2020/02/21	0.1	91.40	2	91.30	91.25	-1.9	6,330	-0.03%
2020/02/20	5	91.96	1	92.35	91.70	4	6,287	0.06%
2020/02/19	0.1	92.35	3	91.57	92.10	-2.9	6,213	-0.05%
2020/02/18	7	91.25	2	91.40	91.05	5	6,122	0.08%
2020/02/17	0	0.00	2	92.28	92.30	-2	5,950	-0.03%
2020/02/14	3	92.85	2	92.70	92.95	1	5,878	0.02%
2020/02/12	2	92.83	2	92.33	92.65	0	5,837	0.00%
2020/02/10	4	90.31	4	90.18	91.00	0	5,757	0.00%
2020/02/07	5	91.15	2	91.65	91.20	3	5,710	0.05%
2020/02/06	9	91.75	1.1	92.08	92.30	7.9	5,616	0.14%
2020/02/05	6	90.78	1	91.15	90.85	5	5,550	0.09%
2020/02/04	7	90.19	2	89.40	90.60	5	5,485	0.09%
2020/02/03	5	88.42	5	88.54	89.05	0	5,494	0.00%
2020/01/31	26	90.19	3	90.48	89.95	23	5,321	0.43%
2020/01/30	26	93.51	3	93.43	92.15	23	5,069	0.45%
2020/01/20	0	0.00	1.5	97.88	97.70	-1.5	4,616	-0.03%
2020/01/17	2.1	97.41	0	0.00	97.30	2.1	4,632	0.05%
2020/01/16	8	97.23	0	0.00	97.30	8	4,540	0.18%
2020/01/15	6	97.73	0	0.00	97.60	6	4,438	0.14%
2020/01/14	4	98.61	2	98.75	98.60	2	4,321	0.05%
2020/01/13	1	97.80	3	97.60	98.00	-2	4,147	-0.05%
2020/01/10	1	97.55	2	97.25	97.30	-1	4,083	-0.02%
2020/01/09	2	96.63	3	96.88	96.95	-1	3,974	-0.03%
2020/01/08	8	95.34	8	96.02	95.65	0	3,921	0.00%
2020/01/07	2	95.75	11	96.34	96.10	-9	3,852	-0.23%
2020/01/06	7	96.68	1	96.80	96.40	6	3,905	0.15%
2020/01/03	14	97.56	2	97.60	97.65	12	3,865	0.31%
2020/01/02	0.2	97.80	0	0.00	97.65	0.2	3,954	0.01%
2019/12/30	1	98.05	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	3	98.02	98.00	-3	3,962	-0.08%
2019/12/26	0	0.00	1	97.35	97.35	-1	4,006	-0.02%
2019/12/25	22	97.38	5	97.30	97.35	17	4,106	0.41%
2019/12/24	0	0.00	1	97.25	97.20	-1	4,224	-0.02%
2019/12/23	1	97.15	1	97.10	97.15	0	4,287	0.00%
2019/12/20	2	97.25	0	0.00	96.95	2	4,296	0.05%
2019/12/19	2	97.75	3	97.83	97.65	-1	4,321	-0.02%
2019/12/18	1.1	98.10	5	97.98	98.20	-3.9	4,356	-0.09%
2019/12/17	5.9	97.45	0	0.00	98.15	5.9	4,431	0.13%
2019/12/16	2	96.83	1	96.70	96.85	1	4,483	0.02%
2019/12/13	1	96.85	0.5	96.85	96.90	0.6	4,692	0.01%
2019/12/12	4	95.35	3.3	95.42	95.85	0.7	4,677	0.01%
2019/12/09	0	0.00	1	93.55	93.65	-1	4,831	-0.02%
2019/12/06	5	93.35	6	93.41	93.05	-1	4,869	-0.02%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/03	4	92.04	0	0.00	92.05	4	5,638	0.07%
2019/12/02	0	0.00	1	92.00	92.05	-1	5,793	-0.02%
2019/11/29	6.2	91.87	1	92.00	91.50	5.2	5,843	0.09%
2019/11/28	0	0.00	0.1	92.95	92.95	-0.1	5,862	0.00%
2019/11/27	23	92.80	2	92.90	93.20	21	6,162	0.34%
2019/11/26	1	93.00	0	0.00	92.85	1	6,183	0.02%
2019/11/22	0	0.00	3	92.45	92.55	-3	6,175	-0.05%
2019/11/21	1	92.30	0	0.00	92.50	1	6,355	0.02%
2019/11/20	2	93.25	1	93.20	93.25	1	6,354	0.02%
2019/11/19	5	92.90	2	93.18	93.60	3	6,378	0.05%
2019/11/18	3	92.55	1	92.65	92.90	2	6,432	0.03%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/12	0.1	91.95	1	91.75	92.00	-0.9	6,834	-0.01%
2019/11/08	0.2	92.55	0	0.00	92.55	0.2	6,942	0.00%
2019/11/05	0	0.00	2	92.65	92.90	-2	7,187	-0.03%
2019/11/04	4	91.40	4	91.71	92.20	0	7,536	0.00%
2019/10/31	0	0.00	4	90.03	90.10	-4	8,003	-0.05%
2019/10/30	0	0.00	2	89.70	89.85	-2	7,929	-0.03%
2019/10/29	0	0.00	2	89.58	89.45	-2	7,891	-0.03%
2019/10/25	3	88.85	2	89.03	88.80	1	7,770	0.01%
2019/10/23	0	0.00	1	88.69	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	13	88.67	88.70	-13	7,742	-0.17%
2019/10/21	0	0.00	2	87.90	87.85	-2	7,787	-0.03%
2019/10/18	1	88.60	0.6	87.90	87.95	0.4	7,908	0.01%
2019/10/17	16	88.04	0	0.00	88.15	16	8,024	0.20%
2019/10/16	2	88.05	6	87.98	88.10	-4	8,108	-0.05%
2019/10/15	3	87.68	3	87.77	87.70	0	8,218	0.00%
2019/10/14	1	87.30	19	87.30	87.55	-18	8,237	-0.22%
2019/10/08	0	0.00	8.1	86.38	86.50	-8.1	8,169	-0.10%
2019/10/07	0	0.00	1	85.55	85.45	-1	8,139	-0.01%
2019/10/03	4	84.70	0	0.00	84.80	4	8,150	0.05%
2019/10/02	4	85.74	0	0.00	85.65	4	8,133	0.05%
2019/10/01	2	85.55	3.1	85.69	85.95	-1.1	8,066	-0.01%
2019/09/27	0	0.00	1	85.10	84.60	-1	8,011	-0.01%
2019/09/26	0	0.00	1	84.55	84.30	-1	8,006	-0.01%
2019/09/25	8	84.08	2	84.18	84.10	6	8,007	0.07%
2019/09/24	0	0.00	1	84.79	84.65	-1	8,170	-0.01%
2019/09/23	14	84.70	4	84.60	84.50	10	8,155	0.12%
2019/09/20	3	84.82	0	0.00	84.70	3	8,338	0.04%
2019/09/19	0	0.00	3	84.87	84.45	-3	8,300	-0.04%
2019/09/18	2	84.78	8.8	84.81	84.95	-6.8	8,303	-0.08%
2019/09/17	0	0.00	0.4	84.20	84.25	-0.4	8,296	0.00%
2019/09/16	1	84.35	2	84.23	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	18	84.08	83.90	-18	8,480	-0.21%
2019/09/11	0	0.00	1	83.60	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	1	83.40	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	6	83.80	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	7	83.44	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	11	83.08	83.00	-11	8,329	-0.13%
2019/09/04	3	81.95	6	82.03	82.15	-3	8,060	-0.04%
2019/09/03	1	81.95	1	82.00	81.20	0	8,057	0.00%
2019/09/02	0	0.00	2	81.85	81.90	-2	8,101	-0.02%
2019/08/30	1	81.65	8.4	81.77	81.85	-7.4	8,117	-0.09%
2019/08/28	0	0.00	2	80.40	80.40	-2	7,978	-0.03%
2019/08/27	3	80.02	5	80.00	79.85	-2	8,023	-0.02%
2019/08/26	11.2	79.77	0	0.00	79.65	11.2	8,107	0.14%
2019/08/22	1	81.60	10.1	81.56	80.90	-9.1	8,137	-0.11%
2019/08/21	0	0.00	5.1	81.00	81.10	-5.1	8,144	-0.06%
2019/08/20	5	81.00	5.1	80.96	81.00	-0.1	8,234	0.00%
2019/08/19	0	0.00	0.3	80.90	80.80	-0.3	8,265	0.00%
2019/08/16	61	79.37	60	79.85	80.35	1	8,584	0.01%
2019/08/15	9.3	79.35	1	79.30	79.40	8.3	8,658	0.10%
2019/08/14	0.1	80.40	58	80.65	80.30	-57.9	8,722	-0.66%
2019/08/13	62	79.99	0	0.00	79.70	62	8,837	0.70%
2019/08/12	4	80.70	0	0.00	80.60	4	9,106	0.04%
2019/08/08	1	80.75	63	80.64	80.65	-62	9,337	-0.66%
2019/08/07	4	79.79	3	79.90	79.70	1	9,541	0.01%
2019/08/06	44	79.60	29	80.26	80.10	15	9,598	0.16%
2019/08/05	70.1	80.08	0	0.00	80.15	70.1	9,494	0.74%
2019/08/02	4.1	80.82	3	80.65	80.95	1.1	9,347	0.01%
2019/07/31	3	82.73	0	0.00	82.80	3	9,324	0.03%
2019/07/25	0	0.00	1	83.70	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	5	83.73	83.60	-5	10,068	-0.05%
2019/07/22	1	83.40	0	0.00	83.40	1	10,034	0.01%
2019/07/19	2	83.30	9	83.19	83.00	-7	9,953	-0.07%
2019/07/18	1	82.70	0	0.00	82.70	1	9,842	0.01%
2019/07/17	0.1	82.90	1	82.90	82.80	-0.9	9,816	-0.01%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	3	83.23	83.20	-3	9,805	-0.03%
2019/07/12	1	82.80	1	82.80	82.75	0	9,994	0.00%
2019/07/11	1	82.90	6	82.80	82.85	-5	10,329	-0.05%
2019/07/10	0	0.00	8	82.08	82.20	-8	10,286	-0.08%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	3	81.73	0	0.00	81.60	3	10,397	0.03%
2019/07/05	7	81.94	0	0.00	81.90	7	10,470	0.07%
2019/07/03	2	81.80	2	81.40	81.50	0	10,782	0.00%
2019/07/02	0	0.00	3	82.45	82.45	-3	10,772	-0.03%
2019/07/01	1	82.55	12.2	82.66	82.65	-11.2	10,800	-0.10%
2019/06/28	0	0.00	0.5	81.35	80.90	-0.5	10,664	0.00%
2019/06/27	0	0.00	26	81.47	81.50	-26	10,782	-0.24%
2019/06/26	3	80.37	1	80.30	80.35	2	10,621	0.02%
2019/06/25	0	0.00	2	81.00	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	27	81.19	81.20	-27	10,490	-0.26%
2019/06/21	0	0.00	30	81.08	80.85	-30	10,258	-0.29%
2019/06/20	2	80.65	12.2	80.90	80.85	-10.2	10,120	-0.10%
2019/06/19	2	80.35	40	80.27	80.75	-38	10,042	-0.38%
2019/06/17	0	0.00	1	78.80	78.70	-1	10,017	-0.01%
2019/06/12	8	79.59	15	79.63	79.70	-7	10,302	-0.07%
2019/06/11	1	79.65	2	79.40	79.40	-1	10,234	-0.01%
2019/06/10	1	78.95	3	78.85	79.05	-2	10,226	-0.02%
2019/06/06	4	77.64	1	77.65	77.70	3	10,329	0.03%
2019/06/05	6	78.66	4	78.38	78.30	2	10,282	0.02%
2019/06/04	5	78.26	0	0.00	78.05	5	10,331	0.05%
2019/05/31	2	78.10	1	78.35	78.45	1	10,741	0.01%
2019/05/30	1	77.10	0	0.00	77.40	1	10,771	0.01%
2019/05/29	2.2	76.70	0	0.00	76.75	2.2	10,785	0.02%
2019/05/28	6	77.01	0	0.00	77.10	6	10,839	0.06%
2019/05/27	10	77.23	0	0.00	77.15	10	10,940	0.09%
2019/05/24	4.1	77.22	0	0.00	77.35	4.1	11,071	0.04%
2019/05/23	20.8	76.93	0	0.00	76.95	20.8	11,135	0.19%
2019/05/22	6	78.26	0	0.00	78.40	6	11,019	0.05%
2019/05/21	5.1	78.04	2	78.05	78.40	3.1	11,415	0.03%
2019/05/20	6	78.33	7	78.49	78.20	-1	11,133	-0.01%
2019/05/17	39.3	78.67	7	79.08	78.25	32.3	11,004	0.29%
2019/05/16	9.1	79.21	0	0.00	79.05	9.1	10,671	0.09%
2019/05/15	8	79.81	0	0.00	79.75	8	10,447	0.08%
2019/05/14	14	79.61	3	79.47	79.65	11	10,229	0.11%
2019/05/13	29.1	80.44	2	80.53	80.15	27.1	9,994	0.27%
2019/05/10	20	81.10	0	0.00	81.50	20	9,793	0.20%
2019/05/09	9	81.43	1	81.35	81.55	8	9,684	0.08%
2019/05/07	0	0.00	1	83.30	83.15	-1	9,480	-0.01%
2019/05/06	2	82.48	2.5	82.34	82.30	-0.5	9,368	-0.01%
2019/05/03	1	83.75	3	83.70	83.75	-2	9,302	-0.02%
2019/04/30	2	82.58	0	0.00	82.80	2	8,949	0.02%
2019/04/29	1	82.55	9	82.76	82.80	-8	9,065	-0.09%
2019/04/26	0	0.00	1	82.50	82.45	-1	9,151	-0.01%
2019/04/25	0	0.00	1	83.45	83.40	-1	9,254	-0.01%
2019/04/24	4	83.31	3	83.27	83.20	1	9,451	0.01%
2019/04/23	3	82.90	10	83.05	83.05	-7	9,597	-0.07%
2019/04/22	1	83.05	2.1	82.78	82.70	-1.1	9,585	-0.01%
2019/04/19	1	82.80	3	83.43	82.80	-2	9,709	-0.02%
2019/04/18	7	83.14	3	83.20	82.70	4	9,548	0.04%
2019/04/17	4	82.78	14	82.54	82.75	-10	9,394	-0.11%
2019/04/16	1	82.00	6	82.03	82.10	-5	9,192	-0.05%
2019/04/15	3	81.83	5	81.86	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	2	81.03	81.10	-2	9,533	-0.02%
2019/04/11	1	81.35	4	81.34	81.15	-3	9,630	-0.03%
2019/04/10	0	0.00	4	81.26	81.50	-4	9,634	-0.04%
2019/04/09	12	81.01	7	81.25	81.40	5	9,531	0.05%
2019/04/08	4	80.83	3.2	80.95	80.90	0.8	9,436	0.01%
2019/04/03	0	0.00	4	80.26	80.15	-4	9,452	-0.04%
2019/04/02	0.1	80.20	0.1	80.20	80.15	0.1	9,539	0.00%
2019/04/01	3	80.20	38.1	80.22	79.85	-35.1	9,544	-0.37%
2019/03/29	0	0.00	11.1	78.87	79.15	-11.1	9,410	-0.12%
2019/03/27	2	78.65	0	0.00	78.50	2	9,559	0.02%
2019/03/26	0	0.00	2	78.50	78.65	-2	9,592	-0.02%
2019/03/25	7	78.19	1	78.05	78.15	6	9,674	0.06%
2019/03/22	1	79.50	2.1	79.20	79.35	-1.1	9,652	-0.01%
2019/03/21	1	78.85	1	78.72	79.15	0	9,683	0.00%
2019/03/20	1	78.35	26	78.40	78.50	-25	9,598	-0.26%
2019/03/19	1	78.10	2	78.05	78.40	-1	9,545	-0.01%
2019/03/18	0	0.00	7	77.92	78.10	-7	9,490	-0.07%
2019/03/15	0	0.00	0	77.60	77.60	0	9,503	0.00%
2019/03/14	2	77.00	1	77.30	77.05	1	9,425	0.01%
2019/03/13	0	0.00	0	77.20	77.10	0	9,677	0.00%
2019/03/12	0	0.00	16	76.89	77.25	-16	9,668	-0.17%
2019/03/08	2.1	75.96	0	0.00	76.00	2.1	9,659	0.02%
2019/03/07	4	76.89	0	0.00	76.65	4	9,564	0.04%
2019/03/06	1	76.90	0	77.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	1	76.60	76.75	-1	9,208	-0.01%
2019/03/04	0	0.00	1	76.95	76.95	-1	9,178	-0.01%
2019/02/27	0	0.00	1	77.40	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	1	77.70	77.70	-1	8,995	-0.01%
2019/02/25	2	77.65	1	77.50	77.50	1	8,829	0.01%
2019/02/22	0.1	77.00	0	77.00	76.95	0	8,759	0.00%
2019/02/21	0	0.00	9	76.70	77.10	-9	8,738	-0.10%
2019/02/20	0	0.00	9	76.14	76.35	-9	8,545	-0.11%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.75	75.65	-1	8,168	-0.01%
2019/02/15	2	75.20	0	0.00	75.05	2	8,163	0.02%
2019/02/14	0	0.00	3	75.75	75.25	-3	8,284	-0.04%
2019/02/13	1	75.55	0	0.00	75.50	1	8,325	0.01%
2019/02/12	1	75.65	4	75.54	75.65	-3	8,870	-0.03%
2019/02/11	1	75.45	0	75.40	75.15	1	8,939	0.01%
2019/01/30	3	74.42	4	74.33	74.35	-1	8,933	-0.01%
2019/01/29	2	74.35	0	0.00	74.50	2	8,949	0.02%
2019/01/28	3	75.10	0	75.25	75.15	3	8,953	0.03%
2019/01/25	2	74.60	3	74.92	75.00	-1	9,001	-0.01%
2019/01/22	6	73.90	0	0.00	74.05	6	9,094	0.07%
2019/01/21	6	76.33	16	76.35	76.50	-10	9,112	-0.11%
2019/01/18	0	0.00	1	75.95	75.95	-1	9,237	-0.01%
2019/01/17	1	75.65	0	0.00	75.55	1	9,581	0.01%
2019/01/16	2	75.65	0	0.00	75.55	2	9,630	0.02%
2019/01/15	2	75.41	1	75.55	75.65	1	9,789	0.01%
2019/01/14	0	0.00	2	75.05	75.00	-2	9,799	-0.02%
2019/01/11	0	0.00	32	75.55	75.50	-32	9,912	-0.32%
2019/01/10	0	0.00	8	74.74	74.80	-8	9,872	-0.08%
2019/01/09	0	0.00	7.1	75.15	75.00	-7.1	10,164	-0.07%
2019/01/07	2	73.45	2.1	73.84	73.95	-0.1	10,889	0.00%
2019/01/04	12.1	72.54	4	72.21	72.20	8.1	11,031	0.07%
2019/01/03	33.1	73.36	0	0.00	73.35	33.1	11,818	0.28%
2019/01/02	4.1	74.03	12	75.45	74.05	-7.9	11,938	-0.07%
2018/12/27	1	74.95	4.1	74.76	75.05	-3.1	12,940	-0.02%
2018/12/26	2.1	73.52	1	73.50	73.55	1.1	12,942	0.01%
2018/12/25	27	73.57	0	0.00	73.75	27	12,867	0.21%
2018/12/24	1	74.55	0	0.00	74.70	1	12,756	0.01%
2018/12/21	4	74.74	0	0.00	75.20	4	12,926	0.03%
2018/12/20	0	0.00	2	75.15	75.05	-2	13,248	-0.02%
2018/12/19	0	0.00	6	75.65	75.90	-6	13,222	-0.05%
2018/12/18	4	75.26	0	0.00	75.30	4	13,273	0.03%
2018/12/14	2	75.23	0	0.00	75.35	2	13,243	0.02%
2018/12/13	1	76.10	0	0.00	76.30	1	13,211	0.01%
2018/12/12	4	75.49	0	0.00	76.20	4	13,210	0.03%
2018/12/10	4	74.55	0	0.00	74.45	4	13,270	0.03%
2018/12/07	1.1	75.51	0	0.00	75.45	1.1	13,404	0.01%
2018/12/06	8	75.13	0	0.00	75.10	8	13,600	0.06%
2018/12/05	3	76.93	0	0.00	76.65	3	13,587	0.02%
2018/12/04	0	0.00	4	78.38	78.25	-4	13,516	-0.03%
2018/12/03	0	0.00	9.1	78.55	78.80	-9.1	13,489	-0.07%
2018/11/30	0	0.00	1	77.30	76.75	-1	13,291	-0.01%
2018/11/29	3	77.32	0.1	77.20	77.05	2.9	13,262	0.02%
2018/11/26	1	76.70	0	0.00	76.15	1	13,032	0.01%
2018/11/22	10.3	76.04	0	0.00	75.60	10.3	13,247	0.08%
2018/11/21	5.2	75.01	2	75.60	76.00	3.2	13,286	0.02%
2018/11/20	2	76.23	0	0.00	76.00	2	13,118	0.02%
2018/11/19	1.3	76.72	0	0.00	76.70	1.3	13,017	0.01%
2018/11/16	1.2	77.03	0	0.00	76.95	1.2	12,964	0.01%
2018/11/14	2	77.10	0	0.00	77.35	2	12,865	0.02%
2018/11/13	5	76.45	2	76.40	77.10	3	12,813	0.02%
2018/11/12	1	78.00	5	78.00	78.00	-4	12,712	-0.03%
2018/11/09	0	0.00	2	77.70	77.80	-2	12,685	-0.02%
2018/11/08	15	78.85	2	78.98	78.85	13	12,143	0.11%
2018/11/07	0	0.00	13	78.41	78.40	-13	12,009	-0.11%
2018/11/06	0	0.00	8	77.94	78.00	-8	12,027	-0.07%
2018/11/05	0.1	78.50	7	77.85	78.25	-6.9	11,945	-0.06%
2018/11/02	1	78.35	0	0.00	78.65	1	11,895	0.01%
2018/11/01	2	78.30	0.2	78.65	78.40	1.8	11,851	0.01%
2018/10/31	0	0.00	1	76.90	77.55	-1	11,758	-0.01%
2018/10/30	0	0.00	2	76.00	75.95	-2	11,634	-0.02%
2018/10/29	5	75.55	15	75.70	75.75	-10	11,553	-0.09%
2018/10/26	18	75.86	9	74.95	75.40	9	11,468	0.08%
2018/10/25	34.1	75.80	0	0.00	75.50	34.1	11,239	0.30%
2018/10/24	10.1	77.22	24	77.01	77.40	-13.9	10,803	-0.13%
2018/10/23	23	78.04	0	0.00	77.75	23	10,641	0.22%
2018/10/22	6	78.43	1	79.00	79.20	5	10,326	0.05%
2018/10/19	8	78.33	1	79.30	79.30	7	10,260	0.07%
2018/10/18	3	79.32	6	79.39	79.15	-3	10,165	-0.03%
2018/10/17	5	79.47	0	0.00	79.40	5	10,117	0.05%
2018/10/16	18	78.91	2	79.15	79.30	16	9,921	0.16%
2018/10/15	30	78.92	1	79.50	79.20	29	9,950	0.29%
2018/10/12	24	78.45	4	79.10	80.05	20	9,350	0.21%
2018/10/11	58	78.86	9	78.42	77.40	49	9,184	0.53%
2018/10/09	17	83.26	2	82.85	83.25	15	8,092	0.19%
2018/10/08	50	82.85	0	0.00	83.00	50	7,840	0.64%
2018/10/05	16	83.68	0	0.00	83.45	16	7,292	0.22%
2018/10/04	2	85.08	0	0.00	84.90	2	6,962	0.03%
2018/10/02	3	86.28	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	0.00	1	87.35	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	8	86.94	86.90	-8	6,925	-0.12%
2018/09/27	0	0.00	14	87.25	87.35	-14	6,757	-0.21%
2018/09/26	0.1	86.95	0	0.00	86.90	0.1	6,323	0.00%
2018/09/25	0	0.00	15.8	86.94	87.10	-15.8	6,273	-0.25%
2018/09/21	0	0.00	1	86.55	86.85	-1	6,218	-0.02%
2018/09/20	3	86.03	2	85.95	85.90	1	6,205	0.02%
2018/09/19	0	0.00	1	86.30	86.15	-1	6,337	-0.02%
2018/09/18	4	85.40	0	0.00	85.40	4	6,361	0.06%
2018/09/17	2	86.15	1	86.30	85.85	1	6,533	0.02%
2018/09/14	1	86.25	0	0.00	86.50	1	6,517	0.02%
2018/09/13	9	85.09	0	0.00	84.95	9	6,481	0.14%
2018/09/12	13	85.45	6	85.53	85.55	7	6,167	0.11%
2018/09/11	14	85.66	0	0.00	85.65	14	5,989	0.23%
2018/09/10	3	86.02	2	86.05	86.00	1	5,747	0.02%
2018/09/07	1	86.10	0	0.00	86.40	1	5,723	0.02%
2018/09/06	2	86.40	0	0.00	86.50	2	5,741	0.03%
2018/09/05	2	87.00	0	0.00	87.00	2	5,786	0.03%
2018/09/03	0	0.00	1	87.00	86.45	-1	5,798	-0.02%
2018/08/30	5	87.55	3	87.87	87.55	2	5,836	0.03%
2018/08/29	0	0.00	7	87.15	87.25	-7	5,778	-0.12%
2018/08/28	0	0.00	12.7	86.19	86.25	-12.7	5,600	-0.23%
2018/08/27	0	0.00	7	85.42	85.55	-7	5,580	-0.13%
2018/08/24	5	84.54	2	85.05	84.80	3	5,528	0.05%
2018/08/23	2	84.80	0	0.00	85.05	2	5,512	0.04%
2018/08/22	0	0.00	6	84.63	84.65	-6	5,551	-0.11%
2018/08/21	0	0.00	1	84.50	84.55	-1	5,515	-0.02%
2018/08/20	2	83.95	0	0.00	83.95	2	5,480	0.04%
2018/08/17	8	84.01	2	83.90	83.65	6	5,479	0.11%
2018/08/16	4	83.45	0	0.00	83.80	4	5,421	0.07%
2018/08/15	11.1	83.60	5	83.99	83.75	6.1	5,381	0.11%
2018/08/14	3	84.32	2	84.45	84.55	1	5,340	0.02%
2018/08/13	4	84.15	0	0.00	83.95	4	5,368	0.07%
2018/08/10	2	85.85	0	0.00	85.70	2	5,285	0.04%
2018/08/09	3	85.95	0	0.00	86.15	3	5,296	0.06%
2018/08/08	0	0.00	0.1	86.05	86.15	-0.1	5,408	0.00%
2018/08/02	6	86.10	0	0.00	84.85	6	6,060	0.10%
2018/08/01	0	0.00	6	85.96	86.15	-6	6,036	-0.10%
2018/07/31	2	85.45	2	85.45	85.55	0	6,058	0.00%
2018/07/30	4	85.55	1	85.75	85.55	3	6,077	0.05%
2018/07/27	0	0.00	1	85.55	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	7	85.01	85.00	-7	6,129	-0.11%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/23	5	84.50	72	84.31	84.55	-67	6,204	-1.08%
2018/07/20	0	0.00	2	84.45	84.65	-2	6,337	-0.03%
2018/07/19	4	83.28	4	83.71	83.30	0	6,304	0.00%
2018/07/18	0	0.00	3	83.33	83.05	-3	6,365	-0.05%
2018/07/17	1	82.60	0	0.00	82.55	1	6,322	0.02%
2018/07/13	2	83.03	14	83.15	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	12	82.39	82.65	-12	6,241	-0.19%
2018/07/11	2	81.65	0	0.00	81.70	2	6,198	0.03%
2018/07/09	0	0.00	14	81.96	82.25	-14	6,131	-0.23%
2018/07/06	1	80.50	0	0.00	80.95	1	6,040	0.02%
2018/07/03	2	80.83	2	80.95	81.15	0	6,033	0.00%
2018/07/02	0	0.00	2	81.55	81.05	-2	6,052	-0.03%
2018/06/29	4	80.36	4	80.55	81.45	0	6,045	0.00%
2018/06/28	17.2	79.94	2	80.00	80.05	15.2	5,950	0.26%
2018/06/27	3	80.45	0	0.00	80.40	3	5,831	0.05%
2018/06/26	8	80.36	0	0.00	80.70	8	5,761	0.14%
2018/06/25	9	80.93	0	0.00	80.90	9	5,556	0.16%
2018/06/22	2	81.03	0	0.00	81.15	2	5,478	0.04%
2018/06/21	5	81.25	3	81.48	81.25	2	5,442	0.04%
2018/06/20	3	80.43	0	0.00	81.50	3	5,540	0.05%
2018/06/19	2	80.80	0	0.00	80.60	2	5,466	0.04%
2018/06/15	1	81.50	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	82.35	0	0.00	81.75	2	5,448	0.04%
2018/06/11	1	82.45	0	0.00	82.65	1	5,457	0.02%
2018/06/07	0	0.00	1	83.55	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	4.1	82.92	83.30	-4.1	5,598	-0.07%
2018/06/05	0	0.00	2	82.60	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	3	82.12	82.60	-3	5,547	-0.05%
2018/05/31	0	0.00	1	80.70	80.75	-1	5,533	-0.02%
2018/05/30	2	80.58	0	0.00	80.40	2	5,568	0.04%
2018/05/25	1	81.80	2	81.93	81.85	-1	5,697	-0.02%
2018/05/23	1	81.70	0	0.00	81.35	1	5,743	0.02%
2018/05/22	0	0.00	1	82.30	81.75	-1	5,770	-0.02%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/16	0	0.00	1	81.80	81.75	-1	6,281	-0.02%
2018/05/14	0	0.00	56	82.17	82.50	-56	6,727	-0.83%
2018/05/11	0	0.00	11	81.27	81.60	-11	6,558	-0.17%
2018/05/10	2	80.60	0	0.00	80.65	2	6,315	0.03%
2018/05/09	0	0.00	5	80.14	80.45	-5	6,264	-0.08%
2018/05/08	0	0.00	6	79.82	80.00	-6	6,278	-0.10%
2018/05/07	2	79.38	0	0.00	79.50	2	6,271	0.03%
2018/05/04	5	78.59	0	0.00	78.95	5	6,314	0.08%
2018/05/03	4.1	78.79	0	0.00	78.55	4.1	6,384	0.06%
2018/05/02	9	79.56	1	79.80	79.40	8	6,320	0.13%
2018/04/30	2	79.75	0	0.00	80.00	2	6,313	0.03%
2018/04/27	14	78.96	0.6	79.50	79.20	13.5	6,300	0.21%
2018/04/26	8	79.22	0	0.00	79.05	8	6,167	0.13%
2018/04/25	14	79.05	2	79.20	79.30	12	5,981	0.20%
2018/04/24	7	79.29	1	79.40	79.55	6	5,821	0.10%
2018/04/23	7.1	80.06	0	0.00	79.95	7.1	5,635	0.13%
2018/04/20	10	80.73	0	0.00	80.75	10	5,524	0.18%
2018/04/17	2	81.75	0	0.00	81.40	2	5,375	0.04%
2018/04/13	1	82.50	0	0.00	82.50	1	5,430	0.02%
2018/04/10	0	0.00	2	82.63	82.50	-2	5,584	-0.04%
2018/04/03	13	81.42	0	0.00	81.50	13	5,642	0.23%
2018/04/02	20	82.23	0	0.00	82.25	20	5,617	0.36%
2018/03/31	0	0.00	1	82.80	82.95	-1	5,607	-0.02%
2018/03/30	1	82.85	1	82.80	82.85	0	5,652	0.00%
2018/03/29	3	82.02	0	0.00	82.10	3	5,612	0.05%
2018/03/28	6	82.49	2	82.58	82.25	4	5,560	0.07%
2018/03/27	1	83.10	2	83.10	83.40	-1	5,518	-0.02%
2018/03/26	6	82.03	0	0.00	82.20	6	5,484	0.11%
2018/03/23	4	81.94	0	0.00	82.10	4	5,489	0.07%
2018/03/22	3	83.67	0	0.00	83.55	3	5,423	0.06%
2018/03/21	1	84.00	0	0.00	83.85	1	5,430	0.02%
2018/03/20	1	83.40	1	83.55	83.80	0	5,416	0.00%
2018/03/19	1	83.60	0	0.00	83.85	1	5,405	0.02%
2018/03/16	3	83.43	0	0.00	83.90	3	5,399	0.06%
2018/03/15	1	84.10	0	0.00	84.25	1	5,373	0.02%
2018/03/14	4	84.35	1	84.35	84.30	3	5,360	0.06%
2018/03/13	0	0.00	1	84.40	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	34.1	83.99	84.15	-34.1	5,367	-0.63%
2018/03/09	1	82.75	1	83.00	82.85	0	5,442	0.00%
2018/03/08	1	82.70	0	0.00	82.75	1	5,427	0.02%
2018/03/07	3	81.90	0	0.00	81.80	3	5,398	0.06%
2018/03/06	3	81.88	0	0.00	82.15	3	5,449	0.06%
2018/03/05	2	81.13	1	81.45	80.75	1	5,491	0.02%
2018/03/02	6	80.64	0	0.00	81.15	6	5,452	0.11%
2018/03/01	2	81.43	0	0.00	81.75	2	5,382	0.04%
2018/02/27	1	82.65	1	82.95	82.35	0	5,345	0.00%
2018/02/26	2	82.48	0	0.00	82.40	2	5,235	0.04%
2018/02/23	1	82.10	2	81.60	82.00	-1	5,206	-0.02%
2018/02/22	1	80.90	2	81.50	81.00	-1	5,225	-0.02%
2018/02/21	2	81.40	3	81.58	81.50	-1	5,238	-0.02%
2018/02/12	9	79.53	2	79.55	79.70	7	5,082	0.14%
2018/02/09	24.1	78.19	1	78.95	79.05	23.1	5,062	0.46%
2018/02/08	1	80.85	1	80.35	80.60	0	4,828	0.00%
2018/02/07	3	81.17	2	80.73	80.65	1	4,854	0.02%
2018/02/06	15	80.03	0	0.00	79.65	15	4,702	0.32%
2018/02/05	1	83.15	0	0.00	83.60	1	4,182	0.02%
2018/02/02	1	84.65	0	0.00	84.90	1	4,080	0.02%
2018/02/01	3	85.27	0	0.00	85.25	3	4,049	0.07%
2018/01/31	2	84.38	1	84.25	84.65	1	4,014	0.02%
2018/01/30	6	84.83	4	84.95	84.55	2	3,980	0.05%
2018/01/29	12.3	85.60	0	0.00	85.55	12.3	3,924	0.31%
2018/01/26	3	87.37	0	0.00	87.50	3	3,841	0.08%
2018/01/25	0	0.00	1	88.00	87.45	-1	3,739	-0.03%
2018/01/24	1	87.10	1	87.80	87.20	0	3,678	0.00%
2018/01/23	1	88.15	3	88.27	88.30	-2	3,629	-0.06%
2018/01/22	1	87.95	1.2	87.74	87.95	-0.2	3,588	-0.01%
2018/01/19	1	86.70	1.1	87.01	87.15	-0.1	3,550	0.00%
2018/01/17	1	85.45	0	0.00	85.15	1	3,441	0.03%
2018/01/16	0	0.00	6	84.65	85.00	-6	3,364	-0.18%
2018/01/15	0	0.00	5	84.55	84.65	-5	3,328	-0.15%
2018/01/12	0	0.00	1	84.10	84.10	-1	3,310	-0.03%
2018/01/11	0	0.00	7	83.20	83.40	-7	3,303	-0.21%
2018/01/10	1	83.60	0	0.00	83.75	1	3,334	0.03%
2018/01/09	1	84.00	1	84.10	84.15	0	3,292	0.00%
2018/01/08	1	84.00	0	0.00	84.10	1	3,298	0.03%
2018/01/05	1	83.50	1	83.60	83.75	0	3,272	0.00%
2018/01/04	2	83.40	2	83.50	83.50	0	3,291	0.00%
2018/01/03	1	83.40	33	83.25	83.35	-32	3,464	-0.92%
2018/01/02	6	82.50	3	82.45	82.60	3	3,412	0.09%