元大台灣50 (0050)-群益金鼎-新竹券商分點個股進出

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
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/04/29	2	158.43	1.4	158.85	158.80	0.6	11,948	0.01%
2024/04/26	1	156.10	1	156.00	156.00	0	12,035	0.00%
2024/04/25	10.1	153.63	0.5	154.25	153.50	9.6	12,372	0.08%
2024/04/24	6	155.33	1.2	155.17	156.35	4.8	12,412	0.04%
2024/04/23	7	152.06	1	151.75	151.90	6	12,890	0.05%
2024/04/22	10.5	150.35	4	150.13	150.45	6.5	13,165	0.05%
2024/04/19	23.9	151.51	5	150.95	150.90	18.9	13,214	0.14%
2024/04/18	1.5	157.45	0	0.00	158.95	1.5	12,816	0.01%
2024/04/17	2	157.40	1.2	156.78	157.40	0.8	12,800	0.01%
2024/04/16	14.6	155.75	25	155.57	155.65	-10.4	12,784	-0.08%
2024/04/15	4.2	160.22	0	0.00	160.00	4.2	12,601	0.03%
2024/04/12	3.7	162.48	0	0.00	162.10	3.7	12,626	0.03%
2024/04/11	1.1	162.09	2	162.05	162.50	-0.9	12,596	-0.01%
2024/04/10	2.1	163.12	0	0.00	163.00	2.1	12,600	0.02%
2024/04/09	0	0.00	1.4	160.48	163.25	-1.4	12,737	-0.01%
2024/04/08	7	159.39	1	159.00	159.45	6	12,701	0.05%
2024/04/03	1.2	158.51	1	158.15	158.55	0.2	12,825	0.00%
2024/04/02	0	158.85	2	159.00	159.65	-2	12,995	-0.02%
2024/04/01	1	157.53	3.3	157.56	157.40	-2.3	13,372	-0.02%
2024/03/29	1	157.90	1	158.00	157.90	0	13,564	0.00%
2024/03/28	0.2	156.81	7	156.88	156.90	-6.8	13,567	-0.05%
2024/03/27	2	157.58	1	157.30	157.65	1	13,618	0.01%
2024/03/26	1	158.39	3	158.23	157.60	-2	13,634	-0.01%
2024/03/25	0.2	157.68	2	157.15	157.50	-1.8	13,636	-0.01%
2024/03/22	0.2	156.93	0.2	157.00	157.20	-0.1	13,586	0.00%
2024/03/21	1	157.20	12.7	157.13	157.40	-11.7	13,584	-0.09%
2024/03/20	0.3	154.18	1	154.30	153.20	-0.7	13,558	-0.01%
2024/03/19	0.1	153.65	1	153.35	154.05	-0.9	13,924	-0.01%
2024/03/18	1	153.50	1.2	153.68	154.40	-0.2	13,830	0.00%
2024/03/15	2.1	154.04	3	153.87	153.00	-0.9	13,623	-0.01%
2024/03/14	1.1	154.86	40	155.11	155.10	-38.9	13,532	-0.29%
2024/03/13	2	155.00	5.3	155.61	155.25	-3.3	13,611	-0.02%
2024/03/12	3.2	153.63	19	152.98	154.50	-15.8	13,443	-0.12%
2024/03/11	1.2	153.46	14.3	153.40	152.90	-13.1	13,318	-0.10%
2024/03/08	10	155.80	11.6	155.13	154.45	-1.6	13,181	-0.01%
2024/03/07	4	151.93	11.1	151.54	152.30	-7.1	12,772	-0.06%
2024/03/06	1.2	147.24	5	148.15	148.85	-3.8	12,366	-0.03%
2024/03/05	10.2	148.28	5.6	148.28	148.15	4.6	12,273	0.04%
2024/03/04	3	146.67	21.2	146.55	146.95	-18.2	12,111	-0.15%
2024/03/01	0	143.50	4.1	143.35	142.80	-4	11,865	-0.03%
2024/02/29	6.2	143.01	8	143.14	143.30	-1.8	11,877	-0.02%
2024/02/27	6.1	143.59	1	144.20	143.35	5.1	11,985	0.04%
2024/02/26	2	143.67	3.3	143.95	143.95	-1.3	11,990	-0.01%
2024/02/23	2	143.78	9.4	143.81	143.75	-7.4	11,929	-0.06%
2024/02/22	0	0.00	6	142.76	142.80	-6	12,083	-0.05%
2024/02/21	0.4	141.34	3	141.33	141.20	-2.6	12,022	-0.02%
2024/02/20	1.1	141.71	3.1	141.61	141.65	-2	12,301	-0.02%
2024/02/19	8	140.88	0	0.00	141.10	8	12,385	0.06%
2024/02/16	1.4	141.35	3.1	141.94	141.30	-1.7	12,615	-0.01%
2024/02/15	0.5	142.08	9.6	142.04	142.35	-9.1	12,656	-0.07%
2024/02/05	0	0.00	3.8	136.12	135.95	-3.8	12,384	-0.03%
2024/02/02	0.3	135.00	4	135.00	135.10	-3.7	12,168	-0.03%
2024/02/01	9.1	134.00	7.3	134.23	134.35	1.8	12,124	0.02%
2024/01/31	5	134.60	9	134.60	134.35	-4	12,169	-0.03%
2024/01/30	2	136.20	17	136.31	136.15	-15	12,165	-0.12%
2024/01/29	1	136.40	18	136.28	136.50	-17	12,271	-0.14%
2024/01/26	0	0.00	16.1	135.79	135.65	-16.1	11,972	-0.13%
2024/01/25	1	135.15	105.2	135.41	135.65	-104.2	11,872	-0.88%	大賣/鉅額交易
2024/01/24	0.2	134.10	16.3	134.27	134.00	-16.1	11,511	-0.14%
2024/01/23	0.9	133.60	0	0.00	134.05	0.9	11,454	0.01%
2024/01/22	1.3	133.99	42.1	133.88	133.80	-40.9	11,491	-0.36%
2024/01/19	16	132.05	16	132.11	132.90	0	11,344	0.00%
2024/01/18	7.2	128.22	0	0.00	128.30	7.2	11,276	0.06%
2024/01/17	72.2	127.99	0	0.00	127.45	72.2	11,225	0.64%
2024/01/16	13.7	131.72	1	131.80	131.65	12.7	10,739	0.12%
2024/01/15	7.3	133.26	1.7	133.41	133.00	5.5	10,507	0.05%
2024/01/12	4.2	132.66	3	132.90	132.65	1.2	10,378	0.01%
2024/01/11	0	132.60	0	0.00	132.85	0	10,400	0.00%
2024/01/10	3.5	132.27	0	0.00	132.30	3.5	10,466	0.03%
2024/01/09	1	133.70	0	0.00	133.00	1	10,467	0.01%
2024/01/08	7	132.90	10	133.15	132.75	-3	10,501	-0.03%
2024/01/05	2.4	132.35	2	132.50	132.15	0.4	10,451	0.00%
2024/01/04	1.4	132.56	0	0.00	132.50	1.4	10,623	0.01%
2024/01/03	19.2	132.82	3	132.45	132.55	16.2	10,771	0.15%
2024/01/02	1.2	134.93	0	0.00	134.90	1.2	10,627	0.01%
2023/12/29	0.2	135.73	3	135.65	135.45	-2.8	10,597	-0.03%
2023/12/28	1.2	135.85	16.5	135.76	135.75	-15.3	10,564	-0.15%
2023/12/27	2.6	135.33	7.7	135.38	135.75	-5.1	10,401	-0.05%
2023/12/26	15	134.10	6	134.24	134.25	9	10,010	0.09%
2023/12/25	9	133.73	0	0.00	133.50	9	9,822	0.09%
2023/12/22	1.6	132.68	0	0.00	132.95	1.6	9,796	0.02%
2023/12/21	2.4	132.40	1	132.55	132.60	1.4	9,860	0.01%
2023/12/20	0.2	133.62	0	0.00	133.75	0.2	9,837	0.00%
2023/12/19	2.3	133.14	2	133.50	133.40	0.3	9,885	0.00%
2023/12/18	2	133.35	2	132.90	133.90	0	10,144	0.00%
2023/12/15	1	133.80	6.3	134.00	133.70	-5.3	10,132	-0.05%
2023/12/14	0.1	133.25	7.1	133.18	133.15	-7.1	9,893	-0.07%
2023/12/13	0.1	131.45	6	131.71	131.55	-5.9	9,477	-0.06%
2023/12/12	7.2	131.70	1.4	131.54	131.50	5.8	9,524	0.06%
2023/12/11	4	131.11	8	130.95	131.20	-4	9,552	-0.04%
2023/12/08	2.1	131.14	21.5	131.12	131.05	-19.4	9,554	-0.20%
2023/12/07	7	130.45	0.1	130.25	130.00	6.9	9,380	0.07%
2023/12/06	1	130.95	4.2	131.07	130.80	-3.2	9,471	-0.03%
2023/12/05	3.1	130.17	1	130.20	130.35	2.1	9,445	0.02%
2023/12/04	1	131.45	0	0.00	131.30	1	9,459	0.01%
2023/12/01	7.1	131.00	0.1	131.40	131.80	7	9,507	0.07%
2023/11/30	0.1	131.15	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	7	131.15	18.2	131.85	131.15	-11.2	9,354	-0.12%
2023/11/28	0.1	130.45	26.1	131.46	131.25	-26	9,295	-0.28%
2023/11/27	1.1	130.39	2.2	130.57	130.35	-1.1	9,208	-0.01%
2023/11/24	1.1	131.28	1	131.55	131.20	0.1	9,147	0.00%
2023/11/22	1.3	131.63	1	131.35	131.35	0.3	9,002	0.00%
2023/11/21	0.1	132.50	16.6	132.41	132.55	-16.5	9,018	-0.18%
2023/11/20	1.1	130.92	1	130.65	130.95	0.1	8,657	0.00%
2023/11/17	2.1	131.42	10.1	131.29	131.00	-8	8,625	-0.09%
2023/11/16	0	130.45	16.1	130.95	130.60	-16	8,234	-0.19%
2023/11/15	0.2	130.55	20.4	130.67	130.55	-20.2	8,096	-0.25%
2023/11/14	1	129.30	2.1	129.26	129.00	-1.1	7,843	-0.01%
2023/11/13	0	0.00	75.5	128.83	128.70	-75.5	7,669	-0.98%
2023/11/10	8.4	126.66	7	126.67	126.75	1.4	7,548	0.02%
2023/11/09	2.1	126.95	3.5	127.33	127.25	-1.4	7,601	-0.02%
2023/11/08	0.2	127.05	3.2	127.19	127.20	-3	7,872	-0.04%
2023/11/07	0	0.00	1.1	126.49	126.50	-1.1	7,816	-0.01%
2023/11/06	2	126.95	15.5	127.04	126.55	-13.5	7,888	-0.17%
2023/11/03	0.1	125.10	3	125.00	125.45	-2.9	7,684	-0.04%
2023/11/02	4	123.53	17	123.85	124.50	-13	7,713	-0.17%
2023/11/01	7.2	121.85	0	0.00	121.75	7.2	7,626	0.09%
2023/10/31	8.3	121.55	0	0.00	121.15	8.3	7,666	0.11%
2023/10/30	8.5	122.24	0	0.00	122.00	8.5	7,686	0.11%
2023/10/27	3.2	122.32	0.2	122.75	122.30	3.1	7,608	0.04%
2023/10/26	20.3	121.80	0	0.00	121.75	20.3	7,661	0.27%
2023/10/25	2.4	124.37	0	0.00	124.20	2.4	7,340	0.03%
2023/10/24	1.4	123.41	1	123.95	123.95	0.4	7,340	0.01%
2023/10/23	5.3	123.88	0	0.00	123.85	5.3	7,293	0.07%
2023/10/20	2.1	124.18	0	0.00	125.40	2.1	7,276	0.03%
2023/10/19	0.2	124.83	0	0.00	124.85	0.2	7,364	0.00%
2023/10/18	4.9	125.33	0	0.00	124.80	4.9	7,447	0.07%
2023/10/17	0.1	126.50	4	126.73	126.55	-3.9	7,349	-0.05%
2023/10/16	4.2	125.92	17.2	126.20	126.25	-13	7,474	-0.17%
2023/10/13	0.1	126.80	19.5	127.02	126.95	-19.4	7,526	-0.26%
2023/10/12	1	127.35	4.4	126.62	127.30	-3.4	7,674	-0.04%
2023/10/11	1	126.25	7.5	126.02	126.25	-6.5	7,681	-0.08%
2023/10/06	2	123.90	0	0.00	124.10	2	7,718	0.03%
2023/10/05	1.2	122.82	4.4	122.76	123.65	-3.2	7,694	-0.04%
2023/10/04	19.3	121.74	0	0.00	121.90	19.3	7,701	0.25%
2023/10/03	8.1	123.92	0	0.00	123.50	8.1	7,645	0.11%
2023/10/02	2.1	124.37	2	124.35	124.25	0.1	7,694	0.00%
2023/09/28	3.4	122.53	0.1	122.85	122.65	3.3	7,859	0.04%
2023/09/27	5.2	121.96	1	122.15	122.15	4.2	7,849	0.05%
2023/09/26	19.3	122.36	0	0.00	122.10	19.3	7,835	0.25%
2023/09/25	2	123.45	0	0.00	123.55	2	7,778	0.03%
2023/09/22	6.1	122.44	0	0.00	122.65	6.1	7,829	0.08%
2023/09/21	27.4	123.19	0	0.00	122.75	27.4	7,765	0.35%
2023/09/20	19.9	124.83	11	124.66	124.75	8.9	7,507	0.12%
2023/09/19	5.2	125.63	1	125.40	125.45	4.2	7,518	0.06%
2023/09/18	7.6	126.09	0	0.00	126.00	7.6	7,574	0.10%
2023/09/15	1	126.80	6.3	127.12	127.35	-5.3	7,899	-0.07%
2023/09/14	1.1	126.90	1.2	126.62	126.95	-0.1	7,912	0.00%
2023/09/13	1	124.90	0	0.00	125.20	1	7,892	0.01%
2023/09/12	3.1	124.31	0	0.00	125.05	3.1	7,959	0.04%
2023/09/11	4.5	123.66	0	0.00	123.80	4.5	8,099	0.06%
2023/09/08	7.7	124.12	9	124.00	124.30	-1.3	8,073	-0.02%
2023/09/07	2.4	124.95	0	0.00	124.85	2.4	8,371	0.03%
2023/09/06	1.3	126.14	1	126.06	126.00	0.2	8,506	0.00%
2023/09/05	0.1	126.45	0.7	127.35	126.45	-0.6	8,477	-0.01%
2023/09/04	4	126.68	0.1	126.60	126.75	3.9	8,502	0.05%
2023/09/01	1.1	125.40	0.1	125.65	125.90	1	8,646	0.01%
2023/08/31	0.4	125.80	0	0.00	125.70	0.4	8,705	0.00%
2023/08/30	1.1	126.82	11	126.99	126.60	-9.9	8,738	-0.11%
2023/08/29	1.2	125.94	0	0.00	126.05	1.2	8,774	0.01%
2023/08/28	1.1	125.49	0	0.00	125.35	1.1	8,731	0.01%
2023/08/25	3.5	124.75	0	0.00	124.55	3.5	8,806	0.04%
2023/08/24	0.1	126.60	0.1	126.20	127.00	0.1	8,890	0.00%
2023/08/23	1.1	124.90	1	124.90	124.85	0.1	9,020	0.00%
2023/08/22	1.2	123.92	0.7	123.94	124.00	0.5	9,303	0.01%
2023/08/21	3.6	123.23	0	0.00	123.00	3.6	9,433	0.04%
2023/08/18	4.7	123.95	4	123.89	123.85	0.7	9,447	0.01%
2023/08/17	3.5	123.41	0	0.00	124.60	3.5	9,525	0.04%
2023/08/16	17.9	123.87	0	0.00	124.05	17.9	9,664	0.19%
2023/08/15	8.2	125.10	0	0.00	124.70	8.2	9,931	0.08%
2023/08/14	87.9	124.70	0	0.00	124.50	87.9	10,173	0.86%
2023/08/11	7.2	126.89	0	0.00	126.30	7.2	10,232	0.07%
2023/08/10	36.1	126.55	3	126.70	126.40	33.1	10,235	0.32%
2023/08/09	2.1	127.20	0	0.00	127.20	2.1	10,122	0.02%
2023/08/08	4.6	126.91	1	127.85	127.00	3.6	10,124	0.04%
2023/08/07	8.2	128.26	1	127.65	128.50	7.2	10,010	0.07%
2023/08/04	38.8	127.10	18.2	127.25	127.25	20.6	10,002	0.21%
2023/08/02	22.4	127.89	0	0.00	127.85	22.4	9,967	0.22%
2023/08/01	0.2	129.24	0.2	129.45	129.45	0	9,867	0.00%
2023/07/31	12.5	129.56	9	130.03	128.80	3.5	9,830	0.04%
2023/07/28	0.2	129.50	1	129.50	129.50	-0.8	9,771	-0.01%
2023/07/27	0.5	129.15	61	129.37	129.50	-60.5	9,795	-0.62%
2023/07/26	1	128.50	0	0.00	128.50	1	9,814	0.01%
2023/07/25	0.1	128.95	0	0.00	128.85	0.1	9,835	0.00%
2023/07/24	3.2	126.96	2	127.08	127.25	1.2	9,877	0.01%
2023/07/21	26.6	126.95	1	127.20	127.20	25.6	9,930	0.26%
2023/07/20	2	129.25	0	0.00	129.35	2	10,026	0.02%
2023/07/19	12	129.51	0	0.00	128.75	12	10,073	0.12%
2023/07/18	3.2	130.16	0	0.00	129.85	3.2	9,915	0.03%
2023/07/17	34.1	132.04	7.2	132.07	132.00	26.9	9,841	0.27%
2023/07/14	1.3	132.34	4.4	131.91	132.25	-3.1	9,716	-0.03%
2023/07/13	0.2	131.60	14.2	131.51	130.90	-14	9,551	-0.15%
2023/07/12	0.3	129.30	0	129.15	129.45	0.3	9,385	0.00%
2023/07/11	1.2	128.78	8.1	128.59	129.20	-6.9	9,379	-0.07%
2023/07/10	6.9	127.43	3	128.10	127.45	3.9	9,413	0.04%
2023/07/07	9.4	127.35	10	127.20	127.70	-0.6	9,330	-0.01%
2023/07/06	44.2	128.56	3	127.80	127.90	41.2	9,296	0.44%
2023/07/05	0.3	130.63	0	0.00	130.80	0.3	9,086	0.00%
2023/07/04	1.3	130.88	27	130.94	131.00	-25.7	9,075	-0.28%
2023/07/03	3.3	130.59	0	0.00	130.70	3.3	9,106	0.04%
2023/06/30	13.2	128.67	0	0.00	129.10	13.2	9,245	0.14%
2023/06/29	2.1	129.03	3	128.90	129.05	-0.9	9,318	-0.01%
2023/06/28	2.1	129.05	2.1	129.00	129.10	0	9,274	0.00%
2023/06/27	6.6	128.95	0.8	129.02	128.90	5.7	9,342	0.06%
2023/06/26	3.1	129.85	4	129.95	129.75	-0.9	9,410	-0.01%
2023/06/21	9.3	130.43	0.3	130.35	130.55	9	9,511	0.09%
2023/06/20	9.1	130.55	1	130.60	130.55	8.1	9,327	0.09%
2023/06/19	4.7	130.93	0.2	131.25	131.25	4.5	9,455	0.05%
2023/06/16	18.2	131.39	1	131.30	131.55	17.2	9,416	0.18%
2023/06/15	0.1	131.80	5	131.85	131.90	-4.9	9,414	-0.05%
2023/06/14	0.1	131.40	3.1	131.34	131.50	-3	9,411	-0.03%
2023/06/13	2.1	130.80	18.6	131.45	131.55	-16.4	9,559	-0.17%
2023/06/12	1.1	129.10	6.1	128.97	129.00	-5	9,371	-0.05%
2023/06/09	0.1	127.90	2	128.00	127.80	-1.9	9,326	-0.02%
2023/06/08	11.2	126.99	2	127.60	126.85	9.2	9,545	0.10%
2023/06/07	0	0.00	17	127.93	128.10	-17	9,679	-0.18%
2023/06/06	0.1	126.75	5	126.97	126.70	-4.9	9,532	-0.05%
2023/06/05	1.1	126.51	3	126.60	126.35	-1.9	9,525	-0.02%
2023/06/02	0.4	126.80	6.3	126.40	126.75	-5.9	9,543	-0.06%
2023/06/01	4.3	125.13	0	0.00	125.15	4.3	9,567	0.04%
2023/05/31	2.2	125.57	0.8	126.00	126.15	1.4	9,554	0.01%
2023/05/30	4.9	126.79	9.3	126.74	126.75	-4.4	9,464	-0.05%
2023/05/29	11.6	127.27	20	126.86	126.75	-8.4	9,386	-0.09%
2023/05/26	2.2	125.40	9.3	125.87	125.95	-7.1	9,236	-0.08%
2023/05/25	0.1	122.90	11.6	123.01	123.05	-11.5	8,943	-0.13%
2023/05/24	19.1	121.43	0	0.00	121.60	19.1	8,934	0.21%
2023/05/23	8.2	122.19	0	0.00	122.20	8.2	8,826	0.09%
2023/05/22	1.3	122.20	2	122.40	122.30	-0.7	8,718	-0.01%
2023/05/19	0.2	122.45	19.7	122.56	122.50	-19.5	8,549	-0.23%
2023/05/18	1	122.15	31.8	121.99	122.15	-30.8	8,164	-0.38%
2023/05/17	0.1	120.58	54.4	119.70	120.55	-54.2	8,002	-0.68%
2023/05/16	0	0.00	35	118.56	118.60	-35	7,695	-0.45%
2023/05/15	1.1	117.06	0	0.00	117.20	1.1	7,628	0.01%
2023/05/12	3.3	116.97	0	0.00	117.20	3.3	7,663	0.04%
2023/05/11	2.2	117.60	3	117.87	117.55	-0.8	7,680	-0.01%
2023/05/10	12.6	117.92	0	0.00	117.80	12.6	7,768	0.16%
2023/05/09	0	0.00	1	118.90	118.90	-1	7,838	-0.01%
2023/05/08	0	118.80	0	0.00	118.55	0	7,983	0.00%
2023/05/05	1	117.70	0	0.00	117.80	1	8,041	0.01%
2023/05/04	5.6	116.94	0	0.00	117.50	5.6	8,263	0.07%
2023/05/03	1.7	117.16	0	0.00	117.20	1.7	8,310	0.02%
2023/05/02	0.1	117.51	0	0.00	117.70	0.1	8,600	0.00%
2023/04/28	3.1	117.14	3	117.10	117.40	0.1	9,236	0.00%
2023/04/27	18.2	115.84	0	0.00	116.00	18.2	9,376	0.19%
2023/04/26	14.5	115.95	1	115.85	116.10	13.5	9,678	0.14%
2023/04/25	47.6	117.06	3	117.30	116.60	44.6	9,938	0.45%
2023/04/24	2.8	118.07	9	118.06	118.15	-6.2	9,795	-0.06%
2023/04/21	12.1	118.69	0	0.00	118.60	12.1	9,946	0.12%
2023/04/20	6.1	118.82	0	0.00	118.90	6.1	10,065	0.06%
2023/04/19	4.4	119.24	0	0.00	119.05	4.4	10,208	0.04%
2023/04/18	1.2	119.95	0	0.00	119.95	1.2	10,272	0.01%
2023/04/17	1.1	120.11	3.6	120.04	120.35	-2.5	10,392	-0.02%
2023/04/14	4.2	120.10	0	0.00	120.65	4.2	10,526	0.04%
2023/04/13	14.6	119.93	6	119.75	119.50	8.6	10,722	0.08%
2023/04/12	0	120.70	3	120.25	120.55	-3	10,756	-0.03%
2023/04/11	0.1	120.91	19	120.93	120.85	-18.9	10,939	-0.17%
2023/04/10	1	121.00	0.1	121.10	121.00	0.9	11,043	0.01%
2023/04/07	0	121.15	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.7	120.85	0	0.00	121.00	2.7	11,043	0.02%
2023/03/31	1	121.61	3	122.10	121.60	-2	11,018	-0.02%
2023/03/30	2	121.20	0	0.00	121.20	2	10,853	0.02%
2023/03/28	6.2	120.35	4	120.60	120.40	2.2	11,017	0.02%
2023/03/27	4	121.38	6	121.48	121.45	-2	10,957	-0.02%
2023/03/24	0	0.00	25	122.05	122.20	-25	10,978	-0.23%
2023/03/23	2	120.58	9.5	121.68	121.85	-7.5	10,884	-0.07%
2023/03/22	0	0.00	14	120.59	120.90	-14	10,757	-0.13%
2023/03/21	0.2	118.50	0	0.00	118.65	0.2	10,628	0.00%
2023/03/17	1	118.30	4.3	118.44	118.95	-3.3	10,693	-0.03%
2023/03/16	5.3	116.75	1	116.85	117.05	4.3	10,665	0.04%
2023/03/15	2.1	117.53	0	0.00	117.60	2.1	10,542	0.02%
2023/03/14	6.2	117.41	0	0.00	117.50	6.2	10,505	0.06%
2023/03/13	2.6	118.79	3.2	118.28	118.80	-0.5	10,522	-0.01%
2023/03/10	19.1	118.48	0	0.00	118.30	19.1	10,334	0.19%
2023/03/09	0.1	120.45	0	0.00	120.20	0.1	10,527	0.00%
2023/03/08	4.1	120.40	1.2	120.46	120.30	2.9	10,627	0.03%
2023/03/07	1.6	120.76	2	120.40	121.30	-0.5	10,702	0.00%
2023/03/06	3	119.97	8	120.39	120.50	-5	10,828	-0.05%
2023/03/03	1	119.50	0	0.00	119.35	1	10,939	0.01%
2023/03/02	1.1	119.20	0	0.00	119.25	1.1	11,141	0.01%
2023/03/01	3.1	117.58	2.1	119.11	119.35	1	11,216	0.01%
2023/02/24	5.1	119.26	0	0.00	118.80	5.1	11,184	0.05%
2023/02/23	3	119.47	7	118.57	119.40	-4	11,237	-0.04%
2023/02/22	4.5	117.30	24	117.33	117.65	-19.5	11,312	-0.17%
2023/02/21	0.5	118.94	0	0.00	118.95	0.5	11,354	0.00%
2023/02/20	1.3	119.01	0.3	119.15	119.00	1	11,674	0.01%
2023/02/17	5.4	118.64	0	0.00	118.75	5.4	12,141	0.04%
2023/02/16	1	119.80	1.6	119.78	120.30	-0.6	12,312	0.00%
2023/02/15	7.5	119.24	1.2	118.87	118.85	6.4	12,701	0.05%
2023/02/14	1	121.75	5	121.65	121.65	-4	12,742	-0.03%
2023/02/13	1	120.00	0	0.00	120.75	1	12,930	0.01%
2023/02/10	3.1	120.95	1.2	121.02	121.00	1.9	13,040	0.01%
2023/02/09	1	120.35	0.2	120.75	120.90	0.8	13,138	0.01%
2023/02/08	1	120.70	5	120.75	120.85	-4	13,164	-0.03%
2023/02/07	2.1	118.86	0	0.00	119.00	2.1	13,240	0.02%
2023/02/06	9.4	119.57	1	119.60	119.25	8.4	13,219	0.06%
2023/02/03	0.6	120.83	3	121.00	121.00	-2.4	13,134	-0.02%
2023/02/02	2	120.55	9.5	120.73	121.00	-7.5	13,144	-0.06%
2023/02/01	7.1	119.20	1	118.85	119.00	6.1	13,076	0.05%
2023/01/31	12.5	119.49	1	120.15	118.30	11.5	13,101	0.09%
2023/01/30	1	120.80	49.2	120.28	120.70	-48.2	12,923	-0.37%
2023/01/17	9.4	117.98	2	118.25	118.10	7.4	12,536	0.06%
2023/01/16	9	118.15	4.6	118.15	118.10	4.4	12,585	0.03%
2023/01/13	0	0.00	4.2	118.23	117.20	-4.2	12,328	-0.03%
2023/01/12	0.1	116.19	14	116.10	115.85	-13.9	12,170	-0.11%
2023/01/11	1.3	116.23	3	116.17	116.35	-1.7	12,263	-0.01%
2023/01/10	5.1	116.04	7	116.03	116.25	-1.9	12,110	-0.02%
2023/01/09	1.4	114.26	15.1	114.91	115.80	-13.8	12,237	-0.11%
2023/01/06	3.1	111.72	0	0.00	111.80	3.1	12,178	0.03%
2023/01/05	2.3	111.20	0	0.00	111.30	2.3	12,332	0.02%
2023/01/04	20	110.53	0	0.00	110.50	20	12,354	0.16%
2023/01/03	2.3	108.79	5	108.90	110.75	-2.7	12,647	-0.02%
2022/12/30	5.6	110.50	7	110.50	110.20	-1.4	12,544	-0.01%
2022/12/29	6.5	108.80	0	0.00	109.50	6.5	12,541	0.05%
2022/12/28	13.3	109.86	1	110.05	110.00	12.3	12,488	0.10%
2022/12/27	2	111.48	0	0.00	111.60	2	12,410	0.02%
2022/12/26	5	110.87	0.1	111.60	111.10	4.9	12,525	0.04%
2022/12/23	4.3	110.67	0	0.00	110.70	4.3	12,668	0.03%
2022/12/22	3	112.53	0	0.00	112.60	3	12,741	0.02%
2022/12/21	0.1	111.05	0.1	111.00	110.75	0	12,972	0.00%
2022/12/20	13.2	111.37	0	0.00	110.30	13.2	12,922	0.10%
2022/12/19	4.1	112.28	1	112.20	112.35	3.1	13,046	0.02%
2022/12/16	8.4	112.59	0.5	113.15	113.00	7.9	13,186	0.06%
2022/12/15	1	114.15	0.2	114.89	114.90	0.8	13,237	0.01%
2022/12/14	4.1	114.78	0.2	114.74	114.80	3.9	13,289	0.03%
2022/12/13	0.1	113.52	0.1	113.45	113.40	0	13,254	0.00%
2022/12/12	10.4	113.81	10	113.86	113.90	0.4	13,263	0.00%
2022/12/09	18	114.67	3.1	114.51	115.00	14.9	13,340	0.11%
2022/12/08	4.5	113.14	14	113.20	113.25	-9.5	13,297	-0.07%
2022/12/07	7.3	114.58	1	114.50	114.60	6.3	13,326	0.05%
2022/12/06	3.3	116.39	13	116.02	115.30	-9.7	13,265	-0.07%
2022/12/05	8.5	117.31	1	117.75	117.45	7.5	13,225	0.06%
2022/12/02	6	117.33	3	117.55	117.30	3	13,144	0.02%
2022/12/01	25.1	118.66	12.2	119.14	118.35	12.9	13,277	0.10%
2022/11/30	0	0.00	2.9	115.95	116.35	-2.9	12,974	-0.02%
2022/11/29	0.3	114.62	8	114.27	115.40	-7.7	12,967	-0.06%
2022/11/28	4.9	114.60	32	114.58	114.35	-27.1	13,021	-0.21%
2022/11/25	7.2	116.72	1	116.85	116.70	6.2	13,121	0.05%
2022/11/24	15	116.35	10.1	116.15	116.70	4.9	12,972	0.04%
2022/11/23	0	0.00	7.3	115.57	115.60	-7.3	12,920	-0.06%
2022/11/22	0	0.00	1.5	113.83	114.80	-1.5	13,049	-0.01%
2022/11/21	3	114.22	15	114.13	113.85	-12	13,123	-0.09%
2022/11/18	14.6	114.52	20	114.92	114.25	-5.4	13,060	-0.04%
2022/11/17	5.1	113.23	14	113.78	114.55	-9	13,000	-0.07%
2022/11/16	46.2	114.50	13.4	114.82	114.50	32.8	12,949	0.25%
2022/11/15	22	113.88	31.1	113.77	114.70	-9.1	12,689	-0.07%
2022/11/14	9	109.86	38.4	109.97	110.00	-29.4	12,193	-0.24%
2022/11/11	38.2	108.53	30.3	108.71	109.00	8	11,979	0.07%
2022/11/10	5	103.68	17	103.32	103.50	-12	11,638	-0.10%
2022/11/09	3.7	103.50	17.8	103.59	104.50	-14.1	11,557	-0.12%
2022/11/08	2.3	101.49	4	101.69	101.60	-1.7	11,401	-0.02%
2022/11/07	17.2	100.45	5	100.15	100.55	12.2	11,368	0.11%
2022/11/04	3.8	98.45	2	98.25	98.85	1.8	11,346	0.02%
2022/11/03	8.5	98.70	248	98.65	98.70	-239.5	11,359	-2.11%	大賣/鉅額交易
2022/11/02	6	99.77	3.1	99.98	100.00	3	11,265	0.03%
2022/11/01	3.1	99.85	85	99.47	99.60	-81.9	11,293	-0.73%
2022/10/31	4	98.93	162	98.99	99.05	-158	11,311	-1.40%	大賣/鉅額交易
2022/10/28	14.7	97.42	3	97.32	97.75	11.7	11,257	0.10%
2022/10/27	1	99.20	5	98.81	99.00	-4	11,196	-0.04%
2022/10/26	4.3	96.85	6	97.40	97.60	-1.7	11,358	-0.01%
2022/10/25	12.8	97.00	0	0.00	96.70	12.8	11,334	0.11%
2022/10/24	7.3	99.21	0	0.00	98.60	7.3	11,134	0.07%
2022/10/21	2	99.10	8	99.25	98.90	-6	10,989	-0.05%
2022/10/20	10.7	97.86	4	98.13	99.20	6.7	10,919	0.06%
2022/10/19	6.4	100.29	16	100.18	99.75	-9.6	10,813	-0.09%
2022/10/18	6	101.22	2	100.83	101.10	4	10,729	0.04%
2022/10/17	7.2	99.60	2.4	99.69	99.95	4.8	10,883	0.04%
2022/10/14	280	102.00	4.1	101.97	101.85	275.9	10,703	2.58%	大買/鉅額交易
2022/10/13	9.4	99.43	0	0.00	99.00	9.4	10,793	0.09%
2022/10/12	7.3	100.02	0	0.00	100.20	7.3	10,666	0.07%
2022/10/11	49.1	101.45	1	100.75	100.70	48.1	10,814	0.44%
2022/10/07	3.1	106.41	0.1	106.40	106.20	3	10,601	0.03%
2022/10/06	7	107.79	7	107.86	108.00	0	10,703	0.00%
2022/10/05	8	107.07	46	106.61	107.25	-38	10,975	-0.35%
2022/10/04	5.1	104.59	4	104.49	104.80	1.1	10,983	0.01%
2022/10/03	7	102.49	8	102.66	102.20	-1	10,983	-0.01%
2022/09/30	12.4	103.35	8	103.26	103.45	4.4	10,969	0.04%
2022/09/29	4.5	105.30	12	105.10	104.90	-7.5	10,983	-0.07%
2022/09/28	10.1	105.84	0	0.00	105.25	10.1	11,069	0.09%
2022/09/27	6.3	107.52	0	0.00	107.50	6.3	11,024	0.06%
2022/09/26	22.6	107.48	0	0.00	107.65	22.6	11,316	0.20%
2022/09/23	8.4	109.91	0	0.00	109.70	8.4	11,564	0.07%
2022/09/22	37.8	109.99	8.1	110.23	110.75	29.7	11,661	0.26%
2022/09/21	9.6	112.13	0	0.00	112.10	9.6	11,516	0.08%
2022/09/19	4.7	112.50	1	112.05	112.05	3.7	11,695	0.03%
2022/09/16	12.5	112.53	1	112.55	112.55	11.5	11,757	0.10%
2022/09/15	3.4	113.41	2	113.95	113.85	1.4	11,822	0.01%
2022/09/14	10.6	113.42	0.4	113.70	113.65	10.2	12,011	0.09%
2022/09/13	7	116.26	0	0.00	116.00	7	11,937	0.06%
2022/09/12	6.5	115.34	8.7	115.25	115.40	-2.2	12,037	-0.02%
2022/09/08	5.1	112.80	7	112.77	113.00	-1.9	12,240	-0.02%
2022/09/07	18	112.52	1	112.55	112.20	17	12,334	0.14%
2022/09/06	1.1	115.20	10	114.70	114.90	-8.9	12,223	-0.07%
2022/09/05	2.2	114.25	2	114.00	114.15	0.2	12,313	0.00%
2022/09/02	7.8	114.60	4	114.20	113.90	3.8	12,447	0.03%
2022/09/01	12.9	115.21	3	115.25	115.15	9.9	12,285	0.08%
2022/08/31	5.3	116.43	14	116.69	117.60	-8.7	11,968	-0.07%
2022/08/30	8.3	116.59	0	0.00	116.75	8.3	11,917	0.07%
2022/08/29	21.4	116.49	1	116.00	116.55	20.4	11,795	0.17%
2022/08/26	1	120.00	4	119.90	119.60	-3	11,600	-0.03%
2022/08/25	2.1	119.20	2	118.85	119.00	0.1	11,508	0.00%
2022/08/24	5.1	118.00	6.1	118.19	117.90	-1	11,533	-0.01%
2022/08/23	17.4	118.48	0	0.00	118.20	17.4	11,533	0.15%
2022/08/22	1.6	119.87	0	0.00	119.80	1.6	11,603	0.01%
2022/08/19	14.2	121.22	2	121.55	121.55	12.2	11,663	0.10%
2022/08/18	3	121.35	10	121.35	121.35	-7	11,693	-0.06%
2022/08/17	12	121.86	12	122.01	122.15	0	11,647	0.00%
2022/08/16	1.1	121.96	1.1	122.20	122.10	0	11,500	0.00%
2022/08/15	5	121.50	2.1	121.55	121.90	2.9	11,381	0.03%
2022/08/12	0.7	120.91	0.1	121.00	120.80	0.6	11,283	0.01%
2022/08/11	1	120.00	22.3	120.07	120.05	-21.3	11,262	-0.19%
2022/08/10	6	117.78	0	0.00	117.90	6	11,189	0.05%
2022/08/09	8.1	119.05	0	0.00	119.15	8.1	11,138	0.07%
2022/08/08	11.3	118.63	6.1	119.10	119.25	5.2	11,102	0.05%
2022/08/05	1	118.70	54.2	119.28	119.50	-53.2	11,075	-0.48%
2022/08/04	1.2	115.64	3.1	116.60	116.55	-1.9	11,117	-0.02%
2022/08/03	3	115.87	0.2	116.40	116.25	2.8	11,137	0.03%
2022/08/02	7.8	115.46	0	0.00	115.55	7.8	11,237	0.07%
2022/08/01	4	117.54	0	0.00	117.65	4	11,155	0.04%
2022/07/29	2.1	117.96	1	118.15	118.00	1.1	11,279	0.01%
2022/07/28	3.2	117.35	1.2	117.58	116.90	2	11,249	0.02%
2022/07/27	5.5	116.14	3.1	116.08	116.70	2.4	11,275	0.02%
2022/07/26	11.1	115.73	36.1	116.07	115.65	-25	11,248	-0.22%
2022/07/25	1.3	116.42	3.1	116.32	116.70	-1.8	11,236	-0.02%
2022/07/22	20.9	116.60	3.3	116.79	116.80	17.6	11,253	0.16%
2022/07/21	1.1	115.61	20.3	116.00	116.35	-19.2	11,471	-0.17%
2022/07/20	21.2	115.77	21.1	115.93	115.05	0.1	11,480	0.00%
2022/07/19	5.1	114.16	0	0.00	114.30	5.1	11,735	0.04%
2022/07/18	19.2	114.45	0.5	114.55	114.20	18.7	11,701	0.16%
2022/07/15	46.1	115.04	4.3	115.25	115.50	41.8	11,398	0.37%
2022/07/14	15.8	113.80	0.4	114.14	114.00	15.5	11,202	0.14%
2022/07/13	6.6	112.93	1.4	113.19	113.45	5.2	11,107	0.05%
2022/07/12	205.5	109.61	2.7	110.28	109.55	202.9	10,992	1.85%	大買/鉅額交易
2022/07/11	4.1	113.44	5	112.45	112.25	-0.9	11,151	-0.01%
2022/07/08	2.1	113.48	15.4	113.05	113.25	-13.3	11,108	-0.12%
2022/07/07	6.8	111.53	0.4	111.93	112.10	6.4	11,056	0.06%
2022/07/06	14.9	109.32	0.4	108.85	108.85	14.5	11,069	0.13%
2022/07/05	9.4	110.72	3.4	110.30	111.00	6	11,088	0.05%
2022/07/04	7.5	110.66	0.5	110.60	110.45	7	10,967	0.06%
2022/07/01	19.3	112.73	4.4	113.15	111.55	14.9	10,771	0.14%
2022/06/30	14.7	116.24	1.4	116.76	115.80	13.3	10,386	0.13%
2022/06/29	4.6	118.89	7	118.69	118.80	-2.4	10,175	-0.02%
2022/06/28	10.1	119.91	0	0.00	119.80	10.1	10,130	0.10%
2022/06/27	3.2	120.80	10.3	120.98	120.95	-7.1	10,086	-0.07%
2022/06/24	8.2	118.69	42	118.15	118.15	-33.8	9,916	-0.34%
2022/06/23	12.1	117.95	0	0.00	117.90	12.1	9,910	0.12%
2022/06/22	11.4	119.80	0	0.00	119.50	11.4	9,711	0.12%
2022/06/21	2.1	121.22	1	121.85	122.20	1.1	9,532	0.01%
2022/06/20	9.2	120.21	60	119.97	119.75	-50.8	9,595	-0.53%
2022/06/17	23.5	120.82	200	120.55	120.85	-176.5	9,520	-1.85%	大賣/鉅額交易
2022/06/16	5.2	122.75	0	0.00	122.50	5.2	9,321	0.06%
2022/06/15	3.4	123.00	0	0.00	122.75	3.4	9,320	0.04%
2022/06/14	7.2	122.67	0	0.00	123.35	7.2	9,405	0.08%
2022/06/13	11.5	123.67	0	0.00	123.55	11.5	9,524	0.12%
2022/06/10	0.7	127.32	0	0.00	127.10	0.7	9,634	0.01%
2022/06/09	2	128.35	0	0.00	128.40	2	9,706	0.02%
2022/06/08	0.1	128.80	2	128.70	128.80	-1.9	9,850	-0.02%
2022/06/07	13.4	127.45	7	127.00	127.40	6.4	10,025	0.06%
2022/06/06	0.3	128.71	1	127.60	128.70	-0.7	10,292	-0.01%
2022/06/02	1.1	128.45	0.2	128.25	127.80	0.9	10,921	0.01%
2022/06/01	1.1	129.67	0	0.00	129.15	1.1	11,714	0.01%
2022/05/31	1	128.00	12	129.66	129.80	-11	11,817	-0.09%
2022/05/30	1	127.40	1.4	127.93	128.55	-0.4	11,774	0.00%
2022/05/27	5.1	125.40	2	125.00	125.50	3.1	11,633	0.03%
2022/05/26	4.2	123.23	0	0.00	122.90	4.2	11,576	0.04%
2022/05/25	0.2	124.48	0	0.00	124.45	0.2	11,855	0.00%
2022/05/24	3.3	123.74	0	0.00	123.50	3.3	12,301	0.03%
2022/05/23	1	124.80	4	125.01	124.90	-3	12,291	-0.02%
2022/05/20	1	124.30	0	0.00	124.65	1	12,557	0.01%
2022/05/19	6.8	123.08	3	123.25	123.30	3.8	12,570	0.03%
2022/05/18	0.4	125.62	2	125.78	125.70	-1.6	12,514	-0.01%
2022/05/17	302.1	124.13	0.1	124.20	124.35	302	12,491	2.42%	大買/鉅額交易
2022/05/16	4	123.33	1	122.85	123.00	3	12,534	0.02%
2022/05/13	3.1	122.17	0	0.00	122.35	3.1	12,561	0.02%
2022/05/12	13.9	122.05	0	0.00	121.25	13.9	12,641	0.11%
2022/05/11	2	124.17	1.1	123.75	124.20	0.9	12,516	0.01%
2022/05/10	12.1	122.56	6	123.38	124.00	6.1	12,482	0.05%
2022/05/09	12.7	124.82	2	124.85	124.55	10.7	12,386	0.09%
2022/05/06	9	126.31	0.6	126.28	126.65	8.4	12,357	0.07%
2022/05/05	3.4	129.33	2.5	129.48	129.25	0.9	12,475	0.01%
2022/05/04	7	127.74	0	0.00	127.80	7	12,667	0.06%
2022/05/03	16.5	127.92	2	128.10	127.80	14.5	12,902	0.11%
2022/04/29	2.6	128.97	1	128.85	128.75	1.6	13,017	0.01%
2022/04/28	5.8	127.11	1	126.20	127.10	4.8	13,316	0.04%
2022/04/27	20.2	126.57	2.2	126.22	126.55	18.1	13,394	0.14%
2022/04/26	4	129.18	3	129.40	129.25	1	13,160	0.01%
2022/04/25	29.4	129.06	5	129.05	129.25	24.4	13,244	0.18%
2022/04/22	14.5	131.20	1.7	131.32	131.60	12.8	12,823	0.10%
2022/04/21	1	133.20	2	133.28	132.75	-1	12,805	-0.01%
2022/04/20	1.5	131.96	0	0.00	132.65	1.5	12,863	0.01%
2022/04/19	3.1	131.99	3	132.50	132.00	0	12,919	0.00%
2022/04/18	18.6	131.50	0	0.00	131.55	18.6	13,064	0.14%
2022/04/15	21.5	132.28	0	0.00	132.25	21.5	13,027	0.16%
2022/04/14	42	135.04	2	134.55	134.55	40	12,799	0.31%
2022/04/13	0	0.00	0.4	135.00	135.05	-0.4	12,860	0.00%
2022/04/12	7.5	132.21	0	0.00	132.55	7.5	12,933	0.06%
2022/04/11	15.4	132.76	0	0.00	132.45	15.4	12,857	0.12%
2022/04/08	1.1	134.00	0	134.10	134.55	1.1	12,692	0.01%
2022/04/07	7.5	134.18	0	0.00	133.80	7.5	12,647	0.06%
2022/04/06	3.3	135.72	3.8	135.22	136.25	-0.5	12,778	0.00%
2022/04/01	4.3	136.72	0	0.00	136.95	4.3	12,959	0.03%
2022/03/31	1.1	138.53	1	138.40	138.10	0.1	12,939	0.00%
2022/03/30	1	138.25	4.2	138.45	138.55	-3.2	13,089	-0.02%
2022/03/29	3	136.92	3.9	136.94	136.85	-0.9	13,185	-0.01%
2022/03/28	1	135.70	0	0.00	136.70	1	13,145	0.01%
2022/03/25	0	0.00	2	138.20	138.20	-2	13,081	-0.02%
2022/03/24	1.1	137.68	0	0.00	138.00	1.1	13,072	0.01%
2022/03/23	0.1	137.80	42	138.04	138.10	-41.9	13,082	-0.32%
2022/03/22	0	136.70	0	0.00	136.80	0	13,004	0.00%
2022/03/21	3.1	137.36	0	0.00	137.00	3.1	13,069	0.02%
2022/03/18	1.4	135.77	0.2	135.80	136.10	1.1	13,019	0.01%
2022/03/17	1.3	135.73	12	135.72	136.40	-10.7	12,884	-0.08%
2022/03/16	15.2	131.57	1	132.15	132.20	14.2	12,706	0.11%
2022/03/15	28.1	131.74	1	132.30	131.65	27.1	12,465	0.22%
2022/03/14	3.4	134.34	2	134.15	134.40	1.4	12,255	0.01%
2022/03/11	11.2	134.64	2	134.53	134.40	9.2	12,162	0.08%
2022/03/10	11.6	136.27	4	135.88	136.35	7.6	12,050	0.06%
2022/03/09	17	132.68	2	133.05	132.50	15	11,890	0.13%
2022/03/08	57.4	131.83	8	131.89	131.15	49.4	11,690	0.42%
2022/03/07	70.5	134.19	0	0.00	134.00	70.5	11,064	0.64%
2022/03/04	7.7	138.42	0	0.00	138.45	7.7	10,368	0.07%
2022/03/03	3.7	139.98	0	0.00	139.95	3.7	10,345	0.04%
2022/03/02	4.3	139.53	2	139.60	139.65	2.3	10,465	0.02%
2022/03/01	1.6	140.36	0	0.00	140.45	1.6	10,405	0.02%
2022/02/25	38.6	138.38	1	138.00	138.50	37.6	10,318	0.36%
2022/02/24	37.8	139.54	0	0.00	138.80	37.8	10,017	0.38%
2022/02/23	1.2	142.01	3	141.80	142.25	-1.8	9,590	-0.02%
2022/02/22	14	141.57	0	0.00	141.85	14	9,615	0.15%
2022/02/21	9.2	143.31	0	0.00	143.80	9.2	9,402	0.10%
2022/02/18	0	0.00	0.5	143.88	144.10	-0.5	9,666	-0.01%
2022/02/17	1.1	144.11	0	0.00	144.50	1.1	9,697	0.01%
2022/02/16	2.7	144.33	0.2	144.36	144.40	2.5	9,723	0.03%
2022/02/15	6.4	142.54	0.3	142.25	142.05	6	9,706	0.06%
2022/02/14	5.3	142.84	3	143.43	142.70	2.3	9,657	0.02%
2022/02/11	3.5	144.64	0	0.00	144.95	3.5	9,549	0.04%
2022/02/10	1.2	144.43	2	144.18	145.05	-0.8	9,682	-0.01%
2022/02/09	4.4	143.12	0	0.00	143.40	4.4	9,705	0.05%
2022/02/08	6	143.07	0	0.00	142.90	6	9,757	0.06%
2022/02/07	23.3	141.75	0	0.00	142.30	23.3	9,615	0.24%
2022/01/26	18.2	141.54	0	0.00	141.55	18.2	9,253	0.20%
2022/01/25	21.1	141.56	0	0.00	141.65	21.1	9,024	0.23%
2022/01/24	8.8	142.96	3	142.65	144.00	5.8	8,674	0.07%
2022/01/21	14.6	143.18	0	0.00	142.65	14.6	8,537	0.17%
2022/01/20	15.4	148.58	3	148.05	149.10	12.4	8,114	0.15%
2022/01/19	3.2	148.61	1	148.50	148.50	2.2	7,967	0.03%
2022/01/18	0	151.70	1.5	151.35	150.30	-1.5	7,897	-0.02%
2022/01/17	5.2	151.94	0.2	152.00	152.00	5.1	7,780	0.07%
2022/01/14	4	150.60	1.2	150.08	150.30	2.8	7,751	0.04%
2022/01/13	0.3	150.00	1.1	150.44	150.30	-0.8	7,800	-0.01%
2022/01/12	1	149.40	2.2	149.29	149.55	-1.2	7,918	-0.01%
2022/01/11	2	147.08	1	148.00	148.30	1	7,890	0.01%
2022/01/10	1.1	146.01	0	0.00	147.55	1.1	7,682	0.01%
2022/01/07	4.3	148.05	0	0.00	146.60	4.3	7,644	0.06%
2022/01/06	0.1	147.90	2	147.70	147.90	-1.9	7,582	-0.03%
2022/01/05	2.8	149.54	11	149.52	149.30	-8.2	7,528	-0.11%
2022/01/04	1.5	148.77	3.4	148.72	149.60	-1.9	7,522	-0.02%
2022/01/03	6.1	146.37	7.4	146.51	146.40	-1.3	7,490	-0.02%
2021/12/30	0.1	145.60	0.1	145.70	145.50	0.1	7,603	0.00%
2021/12/29	0	0.00	6.2	145.74	145.95	-6.2	7,866	-0.08%
2021/12/28	4	144.84	5.3	144.80	145.30	-1.3	7,940	-0.02%
2021/12/27	1	143.90	3.2	143.79	144.15	-2.2	7,953	-0.03%
2021/12/24	0	0.00	5.2	143.32	143.05	-5.2	8,296	-0.06%
2021/12/23	0.3	142.67	3.7	142.97	142.65	-3.4	8,364	-0.04%
2021/12/20	0	141.40	0.1	141.60	140.65	-0.1	8,940	0.00%
2021/12/17	0	141.66	2	141.95	141.90	-2	8,971	-0.02%
2021/12/16	1	141.75	1	142.00	142.05	0	8,985	0.00%
2021/12/15	1.1	139.83	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	4.3	140.11	8	140.17	140.10	-3.7	9,187	-0.04%
2021/12/13	0	0.00	0.1	141.50	141.50	-0.1	9,242	0.00%
2021/12/10	0.1	141.90	0	0.00	141.95	0.1	9,366	0.00%
2021/12/08	5	142.40	17.2	143.00	142.35	-12.2	9,329	-0.13%
2021/12/07	0.2	141.00	2.4	140.75	141.80	-2.2	9,198	-0.02%
2021/12/06	1	140.45	4	141.64	141.35	-3	9,199	-0.03%
2021/12/03	0.1	141.70	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	0.9	141.70	9.1	141.67	141.80	-8.2	9,307	-0.09%
2021/12/01	0.1	139.63	0.4	140.07	140.30	-0.3	9,390	0.00%
2021/11/30	5.2	139.06	0	138.65	138.00	5.1	9,504	0.05%
2021/11/29	3.3	138.19	3	137.77	138.15	0.3	9,449	0.00%
2021/11/26	21.9	138.54	1	138.00	138.15	20.9	9,567	0.22%
2021/11/25	2	140.47	0.1	140.50	140.45	1.9	9,641	0.02%
2021/11/24	3	140.60	1	141.10	140.50	2	9,955	0.02%
2021/11/23	0	0.00	1.2	141.41	141.10	-1.2	10,179	-0.01%
2021/11/22	0	142.80	13.1	142.45	142.45	-13.1	10,223	-0.13%
2021/11/19	5	143.50	4.6	143.02	142.80	0.4	10,275	0.00%
2021/11/18	3.1	142.28	10.2	142.11	142.45	-7.1	10,259	-0.07%
2021/11/17	0	0.00	3	141.53	141.65	-3	10,259	-0.03%
2021/11/16	0	0.00	1.7	141.08	141.20	-1.7	10,182	-0.02%
2021/11/15	9	141.25	3	140.99	140.95	6	10,524	0.06%
2021/11/12	0	0.00	1	139.90	139.70	-1	10,774	-0.01%
2021/11/11	3	139.50	1.1	139.28	139.25	1.9	10,895	0.02%
2021/11/10	2	140.45	7.1	140.41	140.50	-5.1	11,000	-0.05%
2021/11/09	1.1	140.91	14.2	140.82	140.70	-13.1	11,029	-0.12%
2021/11/08	2.1	138.23	2	138.50	139.20	0.1	10,862	0.00%
2021/11/05	0.1	138.12	14.5	137.75	138.10	-14.4	10,800	-0.13%
2021/11/04	6.1	136.72	1	137.29	136.15	5.1	10,654	0.05%
2021/11/03	0.3	136.68	1	137.00	136.60	-0.7	10,696	-0.01%
2021/11/02	1	137.50	3.1	137.25	136.25	-2.1	10,722	-0.02%
2021/11/01	0	136.40	0.3	136.40	136.50	-0.3	10,749	0.00%
2021/10/29	12.1	136.06	7	135.91	135.80	5.1	10,790	0.05%
2021/10/28	1	136.70	1.2	137.09	137.15	-0.2	10,809	0.00%
2021/10/27	2	136.78	2	137.43	137.55	0	10,855	0.00%
2021/10/26	5.1	136.97	9	137.56	137.55	-3.9	10,796	-0.04%
2021/10/25	0	135.80	5	135.91	136.40	-5	10,800	-0.05%
2021/10/22	1.1	136.69	2	136.10	136.50	-0.9	11,178	-0.01%
2021/10/21	0.1	136.50	19	137.34	136.10	-18.9	11,263	-0.17%
2021/10/20	3	136.70	9.2	137.08	136.60	-6.2	11,238	-0.06%
2021/10/19	2	136.95	4	137.04	136.95	-2	11,047	-0.02%
2021/10/18	0	135.85	6	136.11	135.85	-6	11,008	-0.05%
2021/10/15	1.2	135.88	23	135.68	136.25	-21.8	11,132	-0.20%
2021/10/14	3.1	132.95	2	133.60	132.75	1.1	11,039	0.01%
2021/10/13	8.2	132.58	1	132.47	132.40	7.1	11,159	0.06%
2021/10/12	4.8	132.37	1.9	132.59	132.85	2.9	11,224	0.03%
2021/10/08	19.1	134.72	8	134.97	134.20	11.1	11,241	0.10%
2021/10/07	10.1	134.76	9	135.19	135.35	1.1	11,270	0.01%
2021/10/06	12	132.55	1	133.50	133.00	11	11,272	0.10%
2021/10/05	20.8	132.05	17	131.79	132.95	3.8	11,131	0.03%
2021/10/04	49.2	133.67	1	133.05	133.15	48.2	10,793	0.45%
2021/10/01	33.3	134.10	0	0.00	133.95	33.3	10,472	0.32%
2021/09/30	2.1	136.16	2	137.05	137.05	0.1	10,130	0.00%
2021/09/29	26.8	136.05	0	0.00	136.00	26.8	9,960	0.27%
2021/09/28	2.3	138.75	0	0.00	139.00	2.3	9,592	0.02%
2021/09/27	1	140.05	7	139.97	140.00	-6	9,375	-0.06%
2021/09/24	1	138.90	0	0.00	139.65	1	9,255	0.01%
2021/09/23	1.2	137.92	3	138.03	138.00	-1.8	9,309	-0.02%
2021/09/22	21.4	136.97	1.1	136.53	137.20	20.3	9,363	0.22%
2021/09/17	1	140.80	0	0.00	140.50	1	9,031	0.01%
2021/09/16	0.1	139.98	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.2	140.89	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	0.1	141.77	3	141.75	141.60	-2.9	8,952	-0.03%
2021/09/13	1	141.45	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0	0.00	3	141.33	141.95	-3	9,216	-0.03%
2021/09/09	0	140.30	0	0.00	140.30	0	9,202	0.00%
2021/09/08	0.1	140.35	2.3	140.26	140.65	-2.2	9,204	-0.02%
2021/09/07	0	0.00	3.2	142.08	141.90	-3.2	9,208	-0.03%
2021/09/06	0	0.00	17.6	143.05	142.55	-17.6	9,137	-0.19%
2021/09/03	1	141.35	3.3	141.58	141.90	-2.3	8,961	-0.03%
2021/09/02	3.1	140.55	7.5	140.52	139.90	-4.4	8,889	-0.05%
2021/09/01	1	141.00	23.2	140.84	141.00	-22.2	8,873	-0.25%
2021/08/31	0.1	138.42	13.8	139.59	140.35	-13.7	8,618	-0.16%
2021/08/30	0	0.00	33.9	139.12	139.50	-33.9	8,528	-0.40%
2021/08/27	0.1	138.05	4.2	138.10	138.15	-4.1	8,225	-0.05%
2021/08/26	2	136.80	2	137.15	137.00	0	8,032	0.00%
2021/08/25	0	0.00	2	135.80	136.05	-2	7,997	-0.03%
2021/08/24	0	134.91	0	0.00	134.75	0	7,975	0.00%
2021/08/23	2	133.40	1	132.80	134.35	1	8,065	0.01%
2021/08/20	10.4	131.14	0.3	131.78	130.75	10.1	8,127	0.12%
2021/08/19	18.5	132.51	1	134.10	131.80	17.5	7,960	0.22%
2021/08/18	10.7	133.33	8	133.23	134.90	2.7	7,607	0.04%
2021/08/17	14.4	134.70	0.5	134.85	134.35	13.9	7,401	0.19%
2021/08/16	3.6	135.34	0	0.00	135.35	3.6	7,356	0.05%
2021/08/13	10.9	135.84	2	135.90	135.65	8.9	7,346	0.12%
2021/08/12	0.3	136.87	4	136.70	136.95	-3.7	7,386	-0.05%
2021/08/11	5.2	137.34	2	137.00	137.20	3.2	7,630	0.04%
2021/08/10	1	137.89	10	138.15	137.65	-9	7,841	-0.11%
2021/08/09	0.1	137.54	8	137.98	138.40	-7.9	8,326	-0.09%
2021/08/06	0	0.00	5	138.55	138.80	-5	8,495	-0.06%
2021/08/05	0	139.20	9.2	139.15	139.00	-9.1	8,882	-0.10%
2021/08/04	0	0.00	3	138.90	139.25	-3	9,429	-0.03%
2021/08/03	0	138.45	2.1	138.05	138.45	-2.1	9,761	-0.02%
2021/08/02	0	0.00	4	137.70	137.90	-4	9,731	-0.04%
2021/07/30	1	136.45	1	136.35	136.05	0	9,727	0.00%
2021/07/29	1.2	136.39	3	135.55	136.50	-1.8	9,795	-0.02%
2021/07/28	28.8	134.54	3	134.48	134.25	25.8	9,762	0.26%
2021/07/27	28.3	136.34	0	0.00	136.40	28.3	9,483	0.30%
2021/07/26	12.7	136.83	0	0.00	136.45	12.7	9,424	0.13%
2021/07/23	1.1	137.61	0	0.00	137.65	1.1	9,379	0.01%
2021/07/22	9.1	138.10	1	138.45	137.65	8.1	9,377	0.09%
2021/07/21	7.4	136.55	2	136.20	136.70	5.4	9,385	0.06%
2021/07/20	3.3	137.45	0	0.00	137.20	3.3	9,371	0.04%
2021/07/19	8.3	137.83	0	0.00	138.30	8.3	9,339	0.09%
2021/07/16	3.4	139.62	0	0.00	139.90	3.4	9,231	0.04%
2021/07/15	6	141.43	2	141.43	141.80	4	9,206	0.04%
2021/07/14	1	141.05	0	0.00	140.50	1	9,085	0.01%
2021/07/13	5.1	140.40	4.4	140.86	140.15	0.6	9,060	0.01%
2021/07/12	0.2	139.06	1.1	139.91	139.00	-0.9	9,018	-0.01%
2021/07/09	5.2	137.25	0	0.00	137.75	5.2	8,918	0.06%
2021/07/08	0.1	138.71	1	139.15	138.85	-0.9	8,912	-0.01%
2021/07/07	0.2	139.00	0	0.00	139.00	0.2	8,939	0.00%
2021/07/06	0.2	139.69	1	140.00	139.75	-0.8	8,927	-0.01%
2021/07/05	0	139.45	4	139.70	139.60	-4	8,881	-0.04%
2021/07/02	10	138.15	0	138.45	138.30	10	8,857	0.11%
2021/07/01	2.3	138.82	2	139.05	138.30	0.3	8,850	0.00%
2021/06/30	1.1	139.00	13.7	139.05	138.95	-12.7	8,929	-0.14%
2021/06/29	0	137.70	6	138.43	137.60	-6	8,892	-0.07%
2021/06/28	1	136.65	4	137.03	137.20	-3	8,868	-0.03%
2021/06/25	5.5	137.41	2.2	137.72	136.95	3.4	8,881	0.04%
2021/06/24	0.1	137.00	1	136.65	136.70	-0.9	8,908	-0.01%
2021/06/23	1.2	136.61	3	136.33	137.05	-1.8	8,937	-0.02%
2021/06/22	0.2	134.93	4	135.56	134.85	-3.8	8,912	-0.04%
2021/06/21	12	135.27	17	135.11	134.70	-5	8,987	-0.06%
2021/06/18	0.2	138.25	0	0.00	138.00	0.2	8,840	0.00%
2021/06/17	0	0.00	2	137.50	138.30	-2	8,893	-0.02%
2021/06/15	8.1	138.65	2	138.65	138.85	6.1	8,999	0.07%
2021/06/11	4.1	138.39	7	138.38	138.10	-3	9,044	-0.03%
2021/06/09	2.2	135.32	0	0.00	135.50	2.2	9,050	0.02%
2021/06/08	1	137.01	0	0.00	136.50	1	9,042	0.01%
2021/06/07	4.1	136.41	4	136.45	137.30	0.1	9,146	0.00%
2021/06/04	2.3	136.54	5	136.58	136.95	-2.7	9,056	-0.03%
2021/06/03	2.1	138.08	17.6	138.24	137.60	-15.5	9,225	-0.17%
2021/06/02	1.2	137.41	0	0.00	137.70	1.2	9,343	0.01%
2021/06/01	2.1	137.53	2.2	137.78	137.70	-0.2	9,497	0.00%
2021/05/31	0.2	136.88	24.1	137.14	137.10	-23.9	9,680	-0.25%
2021/05/28	2	135.08	21.1	135.56	135.80	-19.1	9,647	-0.20%
2021/05/27	9.3	133.32	0	0.00	133.55	9.3	9,607	0.10%
2021/05/26	4	134.51	0	0.00	134.50	4	9,951	0.04%
2021/05/25	0.1	133.95	16	134.42	134.40	-15.9	10,035	-0.16%
2021/05/24	1	132.00	2.1	132.10	132.15	-1.1	10,058	-0.01%
2021/05/21	0	0.00	3	133.25	132.35	-3	10,015	-0.03%
2021/05/20	17.3	130.54	17	130.26	130.50	0.3	9,961	0.00%
2021/05/19	1	131.50	39	131.03	131.40	-38	9,948	-0.38%
2021/05/18	2.3	130.11	9	130.54	132.30	-6.7	9,840	-0.07%
2021/05/17	20.7	125.82	7	126.01	126.50	13.7	9,884	0.14%
2021/05/14	35	128.70	2.5	129.81	128.95	32.5	9,504	0.34%
2021/05/13	39.4	127.96	8	126.91	127.50	31.4	9,360	0.34%
2021/05/12	63.6	128.73	11.7	128.22	129.40	52	9,026	0.58%
2021/05/11	37.3	133.74	10	135.75	133.25	27.3	8,567	0.32%
2021/05/10	2	138.80	0	0.00	138.45	2	8,380	0.02%
2021/05/07	0	0.00	3.1	139.22	139.40	-3.1	8,542	-0.04%
2021/05/06	5.2	136.49	2	136.35	136.95	3.2	8,667	0.04%
2021/05/05	3.5	136.24	3	135.90	135.75	0.5	8,665	0.01%
2021/05/04	19.3	136.65	7	137.27	137.05	12.2	8,758	0.14%
2021/05/03	3.5	138.47	3	138.80	138.25	0.5	8,766	0.01%
2021/04/29	0.1	140.75	1	141.30	140.60	-0.9	9,050	-0.01%
2021/04/28	0.3	140.52	0.5	140.70	140.40	-0.2	9,130	0.00%
2021/04/27	0.3	141.17	0	0.00	141.25	0.3	9,580	0.00%
2021/04/26	1.2	140.13	4.1	140.64	141.20	-2.9	9,671	-0.03%
2021/04/23	1.1	138.58	1	138.65	139.15	0.1	9,710	0.00%
2021/04/22	1.1	138.46	5.1	137.95	137.90	-4	9,969	-0.04%
2021/04/21	2.1	138.01	0	0.00	138.00	2.1	10,103	0.02%
2021/04/20	0	0.00	2	139.00	139.25	-2	10,151	-0.02%
2021/04/19	3.1	139.03	1.2	139.31	139.50	1.9	10,253	0.02%
2021/04/16	1.2	138.72	12.5	138.71	139.25	-11.3	10,289	-0.11%
2021/04/15	1.1	138.18	13.1	138.52	139.05	-12	10,319	-0.12%
2021/04/14	3.1	136.43	2	137.18	137.90	1.1	10,305	0.01%
2021/04/13	1	137.99	6	138.46	137.15	-5	10,375	-0.05%
2021/04/12	2.3	137.28	12	137.26	137.15	-9.8	10,361	-0.09%
2021/04/09	5	137.90	2	138.18	137.95	3	10,365	0.03%
2021/04/08	0.4	137.32	2.5	137.94	138.25	-2.2	10,401	-0.02%
2021/04/07	1.1	137.42	6.2	137.53	137.80	-5.1	10,387	-0.05%
2021/04/06	3	138.08	9.1	137.98	137.65	-6.1	10,367	-0.06%
2021/04/01	4	135.66	14.3	136.00	135.75	-10.2	10,270	-0.10%
2021/03/31	2.5	134.97	2.1	135.59	134.75	0.4	10,197	0.00%
2021/03/30	1.3	135.86	0.3	135.40	135.90	1	10,111	0.01%
2021/03/29	1.6	135.39	10	135.59	135.45	-8.4	10,101	-0.08%
2021/03/26	2	133.45	6	134.08	134.35	-4	10,062	-0.04%
2021/03/25	8	131.38	2	131.18	131.95	6	10,001	0.06%
2021/03/24	15.4	131.73	0	0.00	131.50	15.4	9,961	0.16%
2021/03/23	0	0.00	0.2	134.05	133.60	-0.2	9,839	0.00%
2021/03/22	4.1	133.04	1	131.80	133.40	3.1	9,946	0.03%
2021/03/19	9.4	132.68	0	0.00	132.80	9.4	10,014	0.09%
2021/03/18	3	134.85	4	135.81	134.90	-1	9,888	-0.01%
2021/03/17	2.2	135.00	2	135.05	134.20	0.2	9,850	0.00%
2021/03/16	2.3	134.96	1	134.90	135.35	1.3	9,874	0.01%
2021/03/15	3.2	134.94	7.2	134.76	134.90	-4	9,864	-0.04%
2021/03/12	3	135.28	2	135.23	135.25	1	9,907	0.01%
2021/03/11	2	133.98	4	134.15	134.70	-2	9,927	-0.02%
2021/03/10	2.1	131.76	1	131.80	131.90	1.1	9,978	0.01%
2021/03/09	15.6	130.69	0	0.00	131.35	15.6	9,987	0.16%
2021/03/08	8.4	132.56	0	0.00	131.85	8.4	9,867	0.09%
2021/03/05	8.7	130.54	7	130.40	131.95	1.7	9,749	0.02%
2021/03/04	19.6	132.77	1	133.15	132.75	18.6	9,669	0.19%
2021/03/03	4.1	134.11	0	0.00	135.40	4.1	9,480	0.04%
2021/03/02	9.4	135.23	1	135.35	133.45	8.4	9,381	0.09%
2021/02/26	28.5	134.06	6	134.05	133.40	22.5	9,330	0.24%
2021/02/25	4.1	137.36	3	137.55	137.55	1.1	8,991	0.01%
2021/02/24	9.5	136.93	14	137.16	136.45	-4.5	8,916	-0.05%
2021/02/23	13.4	137.70	1	137.80	138.50	12.4	8,820	0.14%
2021/02/22	1.2	139.84	1	139.00	138.80	0.2	8,766	0.00%
2021/02/19	6.1	138.79	2.1	138.64	138.85	4	8,979	0.04%
2021/02/18	6.4	140.19	6	140.18	140.35	0.4	8,968	0.00%
2021/02/17	8.2	139.79	20.2	140.05	140.55	-12	8,948	-0.13%
2021/02/05	0.1	134.65	7.5	135.05	134.80	-7.4	8,696	-0.09%
2021/02/04	2	133.35	0	0.00	133.55	2	8,613	0.02%
2021/02/03	3.1	134.43	1	134.75	134.35	2.1	8,645	0.02%
2021/02/02	6	133.79	2	133.93	134.45	4	8,600	0.05%
2021/02/01	4.3	129.31	4.5	128.65	130.75	-0.3	8,606	0.00%
2021/01/29	5.2	129.50	0.1	129.50	128.20	5.1	8,474	0.06%
2021/01/28	5.9	130.13	10.9	130.05	130.35	-5	8,312	-0.06%
2021/01/27	6	133.68	4	133.45	133.05	2	8,153	0.02%
2021/01/26	13.3	134.31	8.4	134.10	132.85	4.9	8,096	0.06%
2021/01/25	10.5	136.10	13	135.03	135.60	-2.5	8,024	-0.03%
2021/01/22	24.3	138.27	3	137.65	137.45	21.3	7,902	0.27%
2021/01/21	11	141.35	10	141.56	143.00	1	7,622	0.01%
2021/01/20	7.2	138.36	3	138.60	138.20	4.2	7,472	0.06%
2021/01/19	3	135.90	8.3	135.94	137.95	-5.3	7,029	-0.08%
2021/01/18	8.5	133.82	6	134.34	134.40	2.5	6,876	0.04%
2021/01/15	5.2	137.04	3.3	136.83	134.50	1.9	6,692	0.03%
2021/01/14	5.2	133.89	5	134.02	134.05	0.2	6,370	0.00%
2021/01/13	26	134.67	24	133.95	135.30	2	6,291	0.03%
2021/01/12	5	132.22	1	132.60	132.10	4	6,137	0.07%
2021/01/11	18	131.16	6	130.95	132.30	12	6,013	0.20%
2021/01/08	3.1	130.55	5.5	131.02	131.20	-2.3	5,897	-0.04%
2021/01/07	3	127.53	12	127.38	128.90	-9	5,756	-0.16%
2021/01/06	3.3	125.66	4.5	126.09	125.95	-1.2	5,688	-0.02%
2021/01/05	1	124.30	0	0.00	124.60	1	5,601	0.02%
2021/01/04	3.3	123.78	3	122.83	124.35	0.3	5,685	0.00%
2020/12/31	2	121.85	1	122.05	122.25	1	5,807	0.02%
2020/12/30	0	0.00	0	120.00	121.60	0	5,778	0.00%
2020/12/29	1	120.00	0	0.00	119.90	1	5,802	0.02%
2020/12/25	2	118.90	0	0.00	118.95	2	5,851	0.03%
2020/12/24	1	118.70	20	118.60	118.80	-19	5,867	-0.32%
2020/12/23	1	118.00	0	0.00	118.15	1	5,926	0.02%
2020/12/22	0.1	118.75	3	118.85	118.00	-2.9	6,014	-0.05%
2020/12/18	1	118.64	1	118.10	118.20	0	6,199	0.00%
2020/12/17	1	118.85	0	0.00	118.60	1	6,268	0.02%
2020/12/16	1.3	118.25	0	0.00	119.25	1.3	6,315	0.02%
2020/12/15	0.1	117.00	2	116.95	117.05	-1.9	6,176	-0.03%
2020/12/14	0	0.00	1.2	118.45	118.25	-1.2	6,165	-0.02%
2020/12/11	0	0.00	3	117.78	118.75	-3	6,372	-0.05%
2020/12/10	3.1	118.69	9	118.48	118.60	-5.9	6,385	-0.09%
2020/12/09	5.1	120.05	2	119.83	120.05	3.1	6,346	0.05%
2020/12/08	1.1	119.43	3	119.27	120.05	-1.9	6,292	-0.03%
2020/12/07	0	0.00	5	118.56	118.40	-5	6,247	-0.08%
2020/12/04	14.2	116.45	11.4	116.09	117.30	2.9	6,240	0.05%
2020/12/03	2	115.63	0	0.00	115.40	2	6,111	0.03%
2020/12/02	1	114.85	0	0.00	115.40	1	6,104	0.02%
2020/12/01	3.3	113.75	2	113.73	114.30	1.3	6,101	0.02%
2020/11/30	10	114.51	1.4	113.51	113.30	8.6	6,103	0.14%
2020/11/27	3.1	114.32	1	114.35	114.65	2.1	6,017	0.04%
2020/11/26	1	114.45	2	114.60	114.85	-1	6,025	-0.02%
2020/11/25	2	114.53	3.6	114.03	113.95	-1.6	6,079	-0.03%
2020/11/24	5.5	115.11	0.2	115.50	114.90	5.3	6,077	0.09%
2020/11/23	13	115.26	5	115.24	115.45	8	6,072	0.13%
2020/11/20	5	114.04	0	0.00	114.00	5	6,021	0.08%
2020/11/19	2.3	114.13	2	114.15	114.15	0.3	6,002	0.00%
2020/11/18	1.1	114.58	2	114.80	114.35	-0.9	5,990	-0.02%
2020/11/17	2.1	113.90	9	113.72	113.60	-7	5,798	-0.12%
2020/11/16	6	112.33	13	112.10	112.80	-7	5,974	-0.12%
2020/11/13	3	108.67	0	0.00	109.25	3	5,922	0.05%
2020/11/12	4	109.20	0	0.00	108.80	4	5,921	0.07%
2020/11/11	12.1	108.08	17	108.53	108.75	-4.9	5,951	-0.08%
2020/11/10	1	107.65	5	107.54	107.10	-4	5,872	-0.07%
2020/11/09	6	107.98	15.4	108.04	108.10	-9.4	5,890	-0.16%
2020/11/06	14	106.84	9	106.92	106.70	5	5,800	0.09%
2020/11/05	0	0.00	2	106.15	106.05	-2	5,749	-0.03%
2020/11/03	1.1	104.59	4	104.56	104.60	-3	5,805	-0.05%
2020/11/02	20	102.84	0	0.00	103.40	20	5,855	0.34%
2020/10/30	5	103.28	0	0.00	103.00	5	5,771	0.09%
2020/10/29	10.4	103.58	5	104.00	103.85	5.4	5,742	0.09%
2020/10/28	3	105.00	1	105.10	105.00	2	5,746	0.03%
2020/10/27	0.6	105.70	0	0.00	105.50	0.6	5,756	0.01%
2020/10/23	0	0.00	5	106.00	106.10	-5	5,921	-0.08%
2020/10/21	0	0.00	3	105.75	105.95	-3	6,583	-0.05%
2020/10/20	0.1	106.20	0	0.00	106.00	0.1	6,751	0.00%
2020/10/19	0	0.00	2	106.35	106.60	-2	6,827	-0.03%
2020/10/14	0	106.70	1	106.60	106.70	-1	7,329	-0.01%
2020/10/12	10	107.20	1.2	107.16	107.05	8.8	7,623	0.12%
2020/10/08	0	0.00	22	106.03	106.20	-22	7,814	-0.28%
2020/10/07	1.2	103.88	1	105.00	104.80	0.2	7,814	0.00%
2020/10/06	1	104.20	2	104.10	104.25	-1	7,948	-0.01%
2020/10/05	1	103.10	4	103.24	103.05	-3	8,024	-0.04%
2020/09/29	1	102.95	5	102.56	102.55	-4	8,172	-0.05%
2020/09/28	4	101.81	10	101.90	102.30	-6	8,341	-0.07%
2020/09/25	7	100.51	11	100.75	100.65	-4	8,481	-0.05%
2020/09/24	19	100.77	9	100.54	100.45	10	8,572	0.12%
2020/09/23	4	102.58	0	0.00	102.95	4	8,435	0.05%
2020/09/22	5.1	103.64	0	0.00	103.10	5.1	8,512	0.06%
2020/09/21	7	104.83	1	104.55	104.45	6	8,535	0.07%
2020/09/17	3	105.53	0	0.00	105.40	3	8,688	0.03%
2020/09/16	0	0.00	9	106.73	106.55	-9	8,687	-0.10%
2020/09/15	0.3	104.95	1	105.10	104.95	-0.7	8,615	-0.01%
2020/09/14	0	0.00	18	104.38	104.55	-18	8,564	-0.21%
2020/09/09	5	101.68	0	0.00	102.30	5	8,816	0.06%
2020/09/08	0	0.00	3	102.70	103.00	-3	8,871	-0.03%
2020/09/07	3	102.52	0	0.00	102.40	3	9,155	0.03%
2020/09/04	4	102.15	5	102.25	102.55	-1	9,299	-0.01%
2020/09/03	1	103.35	4	103.84	103.30	-3	9,383	-0.03%
2020/09/02	13	103.72	1	102.65	103.00	12	9,487	0.13%
2020/09/01	3	102.62	7	103.30	103.35	-4	9,676	-0.04%
2020/08/31	17.1	102.91	15	102.65	101.80	2.1	9,746	0.02%
2020/08/28	4.1	103.53	0	0.00	103.50	4.1	9,900	0.04%
2020/08/27	2	104.60	0	0.00	104.55	2	10,136	0.02%
2020/08/26	0	0.00	1	103.90	104.30	-1	10,240	-0.01%
2020/08/25	5	103.92	5	104.22	103.90	0	10,336	0.00%
2020/08/24	1	103.30	12	103.14	103.10	-11	10,364	-0.11%
2020/08/21	3	102.03	0	0.00	102.80	3	10,427	0.03%
2020/08/20	21	101.05	29	100.98	100.60	-8	10,368	-0.08%
2020/08/19	6	104.41	0	0.00	104.25	6	10,314	0.06%
2020/08/18	3.1	104.94	6	105.06	105.00	-2.9	10,301	-0.03%
2020/08/17	5	105.22	5	105.54	105.60	0	10,461	0.00%
2020/08/14	2.1	104.26	11	104.32	104.50	-8.9	10,494	-0.08%
2020/08/13	0	0.00	1	104.70	104.25	-1	10,596	-0.01%
2020/08/12	3	103.72	0	0.00	103.25	3	10,596	0.03%
2020/08/11	0.1	104.90	1	105.30	104.80	-0.9	10,636	-0.01%
2020/08/10	42	105.18	40	105.64	105.60	2	10,686	0.02%
2020/08/07	29	105.02	22	104.62	104.65	7	10,733	0.07%
2020/08/06	0.1	105.30	10	105.37	105.40	-9.9	10,703	-0.09%
2020/08/05	1	104.20	0	0.00	104.30	1	10,772	0.01%
2020/08/04	1.5	103.00	0	0.00	103.30	1.5	10,799	0.01%
2020/08/03	6	102.43	6	102.10	102.00	0	10,820	0.00%
2020/07/31	4	103.95	6	103.87	103.80	-2	10,803	-0.02%
2020/07/30	14	103.92	3.4	103.87	104.05	10.6	10,817	0.10%
2020/07/29	3.1	102.63	4	103.00	102.55	-1	10,838	-0.01%
2020/07/28	10	107.04	13	105.80	103.60	-3	10,938	-0.03%
2020/07/27	6	103.25	9	102.70	103.30	-3	10,878	-0.03%
2020/07/24	7.1	98.95	14	99.35	98.50	-6.9	10,696	-0.06%
2020/07/23	6	98.66	1	98.55	98.85	5	10,533	0.05%
2020/07/22	9	98.92	0.5	98.80	98.95	8.5	10,665	0.08%
2020/07/21	0	0.00	10	98.50	98.70	-10	10,641	-0.09%
2020/07/20	4	97.08	5	96.91	97.05	-1	10,451	-0.01%
2020/07/17	0	0.00	7	97.14	97.20	-7	10,475	-0.07%
2020/07/16	8	96.06	0	0.00	96.10	8	10,526	0.08%
2020/07/15	2	97.58	14	97.35	97.05	-12	10,605	-0.11%
2020/07/14	4	95.80	5	96.40	96.65	-1	10,825	-0.01%
2020/07/13	3.5	95.57	13	95.76	96.05	-9.5	10,808	-0.09%
2020/07/10	0	0.00	5	95.24	94.65	-5	10,897	-0.05%
2020/07/09	4	95.53	1	95.70	95.45	3	10,924	0.03%
2020/07/08	5	95.08	4	95.08	95.15	1	10,927	0.01%
2020/07/07	7	94.91	14	94.65	94.50	-7	10,839	-0.06%
2020/07/06	4	93.95	5	93.77	94.15	-1	10,868	-0.01%
2020/07/03	1	92.55	5	92.60	92.55	-4	10,881	-0.04%
2020/07/02	4	91.38	9.2	91.17	91.50	-5.2	10,886	-0.05%
2020/07/01	0	0.00	6	90.58	90.50	-6	10,964	-0.05%
2020/06/30	3	89.67	6	89.81	89.90	-3	10,963	-0.03%
2020/06/29	4	88.90	0	0.00	89.10	4	10,992	0.04%
2020/06/24	0	0.00	4	90.15	90.00	-4	11,055	-0.04%
2020/06/18	1	88.45	2	89.00	88.90	-1	12,203	-0.01%
2020/06/16	2	88.40	12	88.99	88.90	-10	12,982	-0.08%
2020/06/15	12	87.34	6	88.01	87.00	6	13,934	0.04%
2020/06/12	5.2	87.68	8	87.66	88.25	-2.9	14,552	-0.02%
2020/06/11	4	89.58	12	89.09	89.05	-8	15,044	-0.05%
2020/06/10	8	90.27	19	90.52	90.45	-11	15,370	-0.07%
2020/06/09	5	89.36	3	89.55	89.60	2	16,081	0.01%
2020/06/08	6	89.44	16.2	89.40	89.50	-10.2	16,639	-0.06%
2020/06/05	2	87.80	7.2	88.11	88.35	-5.2	16,634	-0.03%
2020/06/04	2	87.33	9	87.51	87.60	-7	16,865	-0.04%
2020/06/03	2	86.38	17	86.51	86.80	-15	17,076	-0.09%
2020/06/02	1	85.40	6	85.46	85.30	-5	17,058	-0.03%
2020/06/01	2	84.60	16	85.00	84.90	-14	17,022	-0.08%
2020/05/28	2	84.15	2	84.50	83.85	0	17,119	0.00%
2020/05/27	3.1	84.45	1	84.80	84.35	2.1	17,458	0.01%
2020/05/26	1	84.50	4	84.49	84.45	-3	17,792	-0.02%
2020/05/25	1	82.20	0	0.00	83.50	1	17,786	0.01%
2020/05/22	14	83.20	0	0.00	82.95	14	17,846	0.08%
2020/05/21	2	84.75	8	84.35	84.50	-6	17,849	-0.03%
2020/05/20	0	0.00	29	83.92	83.80	-29	17,813	-0.16%
2020/05/19	2	84.08	9	84.17	83.90	-7	17,757	-0.04%
2020/05/18	6	82.86	0	0.00	83.15	6	17,798	0.03%
2020/05/15	1	83.65	0	0.00	83.85	1	17,869	0.01%
2020/05/14	4	83.28	1	83.60	83.30	3	17,870	0.02%
2020/05/13	1	83.80	5	83.72	84.30	-4	17,808	-0.02%
2020/05/12	6	84.08	0	0.00	84.05	6	17,821	0.03%
2020/05/11	2	85.05	2.2	85.04	85.05	-0.2	17,723	0.00%
2020/05/08	3	84.18	5	84.30	84.35	-2	17,698	-0.01%
2020/05/07	1	83.40	8	83.49	83.85	-7	17,719	-0.04%
2020/05/06	1	83.25	3	83.27	83.50	-2	17,775	-0.01%
2020/05/05	1	83.70	1	83.50	83.40	0	17,851	0.00%
2020/05/04	8	82.94	0	0.00	83.00	8	17,833	0.04%
2020/04/30	0	0.00	9	84.90	85.50	-9	17,721	-0.05%
2020/04/29	4	83.78	18	83.43	83.70	-14	17,672	-0.08%
2020/04/28	4	82.63	1	82.35	82.55	3	17,849	0.02%
2020/04/27	6	82.41	4	82.33	82.55	2	18,260	0.01%
2020/04/24	0	0.00	1	80.90	80.90	-1	18,144	-0.01%
2020/04/23	2	80.83	2	81.73	80.90	0	18,184	0.00%
2020/04/22	6	79.87	8	80.08	80.60	-2	18,107	-0.01%
2020/04/21	18	80.86	11	82.25	80.60	7	18,096	0.04%
2020/04/20	6	83.03	20	83.15	83.00	-14	17,938	-0.08%
2020/04/17	6	83.36	50	83.44	83.25	-44	17,844	-0.25%
2020/04/16	16	80.78	2.3	81.00	80.80	13.7	17,420	0.08%
2020/04/15	5	81.29	2	81.35	81.20	3	17,333	0.02%
2020/04/14	4	80.14	5	80.80	80.95	-1	17,185	-0.01%
2020/04/13	4	78.75	4	78.90	78.80	0	17,072	0.00%
2020/04/10	5	79.09	3	79.12	79.30	2	17,104	0.01%
2020/04/09	11	79.75	17	79.45	79.25	-6	17,121	-0.04%
2020/04/08	17	79.18	23	79.31	79.60	-6	16,942	-0.04%
2020/04/07	12	78.40	26	78.37	78.50	-14	16,760	-0.08%
2020/04/06	3	76.50	34.4	76.89	77.05	-31.4	16,558	-0.19%
2020/04/01	7.1	76.09	3	76.50	75.90	4.1	16,404	0.02%
2020/03/31	12	76.73	8	76.40	76.15	4	16,291	0.02%
2020/03/30	20	74.87	25	75.55	75.85	-5	16,158	-0.03%
2020/03/27	15	77.18	12	77.60	76.60	3	15,956	0.02%
2020/03/26	18	76.90	29	76.83	77.20	-11	15,647	-0.07%
2020/03/25	24	76.99	27.5	77.05	76.85	-3.5	15,383	-0.02%
2020/03/24	8	74.60	32.3	74.54	74.25	-24.3	14,877	-0.16%
2020/03/23	21	71.06	4	71.11	70.80	17	14,493	0.12%
2020/03/20	30	71.71	25.5	73.74	74.00	4.5	14,198	0.03%
2020/03/19	74.4	69.20	4	70.35	68.55	70.4	13,591	0.52%
2020/03/18	62	73.88	7	73.49	72.80	55	12,556	0.44%
2020/03/17	41	75.22	17	74.86	74.85	24	11,920	0.20%
2020/03/16	23	78.33	5	77.10	77.30	18	11,101	0.16%
2020/03/13	50.2	77.25	27	78.56	81.00	23.2	10,628	0.22%
2020/03/12	57	82.57	6	81.89	82.15	51	9,783	0.52%
2020/03/11	9	86.18	4	86.09	85.30	5	9,093	0.05%
2020/03/10	19	85.46	0	0.00	86.30	19	8,896	0.21%
2020/03/09	25.2	86.19	2	85.85	85.85	23.2	8,539	0.27%
2020/03/06	9	88.60	3	88.35	88.35	6	8,102	0.07%
2020/03/05	1	90.10	5	90.07	90.20	-4	7,852	-0.05%
2020/03/04	0	0.00	11	88.99	89.20	-11	7,779	-0.14%
2020/03/03	8	88.59	0	0.00	88.60	8	7,661	0.10%
2020/03/02	27.7	87.40	1	87.20	87.35	26.7	7,510	0.36%
2020/02/27	20.2	88.78	0	0.00	88.65	20.2	7,110	0.28%
2020/02/26	13.5	89.29	0	0.00	89.45	13.5	6,741	0.20%
2020/02/24	6.5	89.97	0	0.00	90.10	6.5	6,423	0.10%
2020/02/20	2	91.65	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1	92.10	1	91.70	92.10	0	6,213	0.00%
2020/02/18	13	91.22	0	0.00	91.05	13	6,122	0.21%
2020/02/17	7	92.33	2	92.35	92.30	5	5,950	0.08%
2020/02/14	0	0.00	1	92.65	92.95	-1	5,878	-0.02%
2020/02/13	0	0.00	1	92.95	92.80	-1	5,836	-0.02%
2020/02/12	1	92.80	2	92.78	92.65	-1	5,837	-0.02%
2020/02/11	3	91.63	0	0.00	91.75	3	5,791	0.05%
2020/02/10	12	90.65	2	90.75	91.00	10	5,757	0.17%
2020/02/07	0	0.00	1	91.20	91.20	-1	5,710	-0.02%
2020/02/06	5.1	91.82	5	91.55	92.30	0.1	5,616	0.00%
2020/02/05	3	90.97	0	0.00	90.85	3	5,550	0.05%
2020/02/04	11	90.40	2	90.40	90.60	9	5,485	0.16%
2020/02/03	13	88.22	9	88.96	89.05	4	5,494	0.07%
2020/01/31	16	90.31	6	90.35	89.95	10	5,321	0.19%
2020/01/30	29	93.01	0	0.00	92.15	29	5,069	0.57%
2020/01/17	1	97.65	0	0.00	97.30	1	4,632	0.02%
2020/01/14	7	98.58	1	98.60	98.60	6	4,321	0.14%
2020/01/13	2	97.90	0	0.00	98.00	2	4,147	0.05%
2020/01/10	1	97.10	0	0.00	97.30	1	4,083	0.02%
2020/01/09	1	96.80	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2	95.45	5	95.65	95.65	-3	3,921	-0.08%
2020/01/07	5	95.72	1	96.45	96.10	4	3,852	0.10%
2020/01/06	0.1	96.65	0	0.00	96.40	0.1	3,905	0.00%
2020/01/03	2	97.50	6	97.44	97.65	-4	3,865	-0.10%
2019/12/31	2	97.05	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1.1	97.68	0	0.00	97.80	1.1	3,933	0.03%
2019/12/27	0.1	98.00	0	0.00	98.00	0.1	3,962	0.00%
2019/12/25	2	97.25	0	0.00	97.35	2	4,106	0.05%
2019/12/24	0.4	97.20	0	0.00	97.20	0.4	4,224	0.01%
2019/12/23	0	97.15	1	97.20	97.15	-1	4,287	-0.02%
2019/12/19	1	98.00	0.7	97.65	97.65	0.3	4,321	0.01%
2019/12/18	2	98.00	0	0.00	98.20	2	4,356	0.05%
2019/12/17	0.2	98.00	1	97.81	98.15	-0.8	4,431	-0.02%
2019/12/16	2	96.93	1	96.75	96.85	1	4,483	0.02%
2019/12/13	0	0.00	1	97.05	96.90	-1	4,692	-0.02%
2019/12/12	0	0.00	6	95.14	95.85	-6	4,677	-0.13%
2019/12/11	1	93.00	0	0.00	93.75	1	4,718	0.02%
2019/12/06	1	93.00	2	93.40	93.05	-1	4,869	-0.02%
2019/12/05	1	92.85	0	0.00	92.90	1	5,023	0.02%
2019/12/04	0	0.00	4	91.63	91.70	-4	5,253	-0.08%
2019/12/03	5	92.15	0	0.00	92.05	5	5,638	0.09%
2019/11/29	0	0.00	20	91.85	91.50	-20	5,843	-0.34%
2019/11/27	3	92.87	0	0.00	93.20	3	6,162	0.05%
2019/11/26	1	92.90	0	0.00	92.85	1	6,183	0.02%
2019/11/25	0	0.00	6	92.85	92.60	-6	6,175	-0.10%
2019/11/21	2	92.40	0	0.00	92.50	2	6,355	0.03%
2019/11/15	0	0.00	3	92.20	92.30	-3	6,467	-0.05%
2019/11/14	1.2	91.53	0	0.00	91.40	1.2	6,534	0.02%
2019/11/13	3	91.50	0	0.00	91.45	3	6,600	0.05%
2019/11/11	0	0.00	1	91.35	91.15	-1	6,916	-0.01%
2019/11/08	0	0.00	1	92.65	92.55	-1	6,942	-0.01%
2019/11/06	0	0.00	2	92.95	93.35	-2	6,980	-0.03%
2019/11/05	2	92.50	2	92.70	92.90	0	7,187	0.00%
2019/11/04	1	90.55	5	91.50	92.20	-4	7,536	-0.05%
2019/11/01	5	90.20	0	0.00	90.10	5	7,768	0.06%
2019/10/31	0	0.00	10	90.31	90.10	-10	8,003	-0.12%
2019/10/22	0	0.00	5	88.75	88.70	-5	7,742	-0.06%
2019/10/21	2.5	87.83	0	0.00	87.85	2.5	7,787	0.03%
2019/10/18	0	0.00	2	88.08	87.95	-2	7,908	-0.03%
2019/10/17	2	88.15	1	87.95	88.15	1	8,024	0.01%
2019/10/15	2	87.80	1	87.70	87.70	1	8,218	0.01%
2019/10/14	1	87.00	7	87.38	87.55	-6	8,237	-0.07%
2019/10/09	0.1	85.80	6	86.08	85.80	-5.9	8,235	-0.07%
2019/10/08	0	0.00	8	86.27	86.50	-8	8,169	-0.10%
2019/10/07	0	0.00	1	85.50	85.45	-1	8,139	-0.01%
2019/10/04	0	0.00	5	85.25	85.15	-5	8,144	-0.06%
2019/10/02	0	0.00	1	85.90	85.65	-1	8,133	-0.01%
2019/10/01	0	0.00	5	85.00	85.95	-5	8,066	-0.06%
2019/09/25	0	84.10	0	0.00	84.10	0	8,007	0.00%
2019/09/24	0.4	84.60	22	84.70	84.65	-21.6	8,170	-0.26%
2019/09/20	0.5	84.70	2	84.73	84.70	-1.5	8,338	-0.02%
2019/09/19	0	0.00	2	84.80	84.45	-2	8,300	-0.02%
2019/09/18	1	84.95	10	84.87	84.95	-9	8,303	-0.11%
2019/09/17	0	0.00	2	84.20	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	2	84.05	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	5	83.99	83.90	-5	8,480	-0.06%
2019/09/11	0	0.00	3	83.47	83.45	-3	8,689	-0.03%
2019/09/10	1	83.45	3	83.95	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	7	83.85	83.80	-7	8,675	-0.08%
2019/09/06	5	83.50	7	83.45	83.50	-2	8,517	-0.02%
2019/09/05	10	82.70	28	83.01	83.00	-18	8,329	-0.22%
2019/09/04	0	0.00	35	82.00	82.15	-35	8,060	-0.43%
2019/09/03	1	81.55	3	81.88	81.20	-2	8,057	-0.02%
2019/09/02	0	0.00	2	81.85	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	31	81.80	81.85	-31	8,117	-0.38%
2019/08/26	11	79.75	0	0.00	79.65	11	8,107	0.14%
2019/08/23	5	80.95	2	81.05	81.00	3	8,030	0.04%
2019/08/22	0	0.00	2	81.35	80.90	-2	8,137	-0.02%
2019/08/16	2	79.80	0	0.00	80.35	2	8,584	0.02%
2019/08/15	13	79.45	0	0.00	79.40	13	8,658	0.15%
2019/08/13	9	79.83	0	0.00	79.70	9	8,837	0.10%
2019/08/12	4	80.69	0	0.00	80.60	4	9,106	0.04%
2019/08/08	8	80.19	0	0.00	80.65	8	9,337	0.09%
2019/08/07	13	79.80	8	79.95	79.70	5	9,541	0.05%
2019/08/06	57	79.03	2	80.10	80.10	55	9,598	0.57%
2019/08/05	41	80.23	0	0.00	80.15	41	9,494	0.43%
2019/08/02	8	80.90	0	0.00	80.95	8	9,347	0.09%
2019/08/01	2	82.23	14	82.20	82.30	-12	9,181	-0.13%
2019/07/29	0	0.00	4	83.13	83.45	-4	9,595	-0.04%
2019/07/24	0	83.55	0	0.00	83.55	0	10,072	0.00%
2019/07/23	6	83.55	3	83.67	83.60	3	10,068	0.03%
2019/07/22	1	83.45	10	83.46	83.40	-9	10,034	-0.09%
2019/07/18	2	82.78	6	82.80	82.70	-4	9,842	-0.04%
2019/07/17	0	0.00	8	83.00	82.80	-8	9,816	-0.08%
2019/07/16	0	0.00	3	83.37	83.35	-3	9,688	-0.03%
2019/07/15	1	82.95	5	82.88	83.20	-4	9,805	-0.04%
2019/07/11	0	0.00	1	82.95	82.85	-1	10,329	-0.01%
2019/07/10	0	0.00	2	82.08	82.20	-2	10,286	-0.02%
2019/07/08	0	0.00	2	81.55	81.60	-2	10,397	-0.02%
2019/07/05	2	81.95	1	81.95	81.90	1	10,470	0.01%
2019/07/04	0	0.00	4	82.00	82.00	-4	10,624	-0.04%
2019/07/03	6	81.82	2	81.90	81.50	4	10,782	0.04%
2019/07/02	12	82.44	2	82.50	82.45	10	10,772	0.09%
2019/07/01	14	82.23	91.7	82.42	82.65	-77.7	10,800	-0.72%
2019/06/28	0	0.00	7	81.11	80.90	-7	10,664	-0.07%
2019/06/27	1	81.15	8	81.18	81.50	-7	10,782	-0.06%
2019/06/26	8	80.36	2	80.55	80.35	6	10,621	0.06%
2019/06/25	2	80.75	6	80.90	80.75	-4	10,580	-0.04%
2019/06/24	0	0.00	21	81.15	81.20	-21	10,490	-0.20%
2019/06/21	1	81.10	15	81.01	80.85	-14	10,258	-0.14%
2019/06/20	1	80.85	15	80.87	80.85	-14	10,120	-0.14%
2019/06/19	0	0.00	17	80.23	80.75	-17	10,042	-0.17%
2019/06/17	1	78.45	1	78.80	78.70	0	10,017	0.00%
2019/06/14	2	78.93	0	0.00	78.90	2	10,058	0.02%
2019/06/13	18	79.30	3	79.10	79.05	15	10,209	0.15%
2019/06/12	0	0.00	9	79.46	79.70	-9	10,302	-0.09%
2019/06/11	0	0.00	10	79.57	79.40	-10	10,234	-0.10%
2019/06/10	0	0.00	6	78.85	79.05	-6	10,226	-0.06%
2019/06/06	15	77.67	0	0.00	77.70	15	10,329	0.15%
2019/06/05	4	78.28	4	78.38	78.30	0	10,282	0.00%
2019/06/04	2	78.08	12	78.23	78.05	-10	10,331	-0.10%
2019/06/03	3	78.08	9	78.05	78.55	-6	10,515	-0.06%
2019/05/31	12	77.88	0	0.00	78.45	12	10,741	0.11%
2019/05/30	4	77.01	0	0.00	77.40	4	10,771	0.04%
2019/05/29	4	76.60	0	0.00	76.75	4	10,785	0.04%
2019/05/28	6	77.03	0	0.00	77.10	6	10,839	0.06%
2019/05/27	2	77.13	0	0.00	77.15	2	10,940	0.02%
2019/05/24	1.1	77.08	0	0.00	77.35	1.1	11,071	0.01%
2019/05/23	18.7	77.11	0	0.00	76.95	18.7	11,135	0.17%
2019/05/22	13.5	78.38	0	0.00	78.40	13.5	11,019	0.12%
2019/05/21	6	78.13	0	0.00	78.40	6	11,415	0.05%
2019/05/20	4	78.49	0	0.00	78.20	4	11,133	0.04%
2019/05/17	38	78.54	0	0.00	78.25	38	11,004	0.35%
2019/05/16	18	79.19	0	0.00	79.05	18	10,671	0.17%
2019/05/15	19	79.75	0	0.00	79.75	19	10,447	0.18%
2019/05/14	30	79.63	7	79.77	79.65	23	10,229	0.22%
2019/05/13	44	80.50	0	0.00	80.15	44	9,994	0.44%
2019/05/10	30	81.00	1	82.10	81.50	29	9,793	0.30%
2019/05/09	1.5	81.47	1	82.10	81.55	0.5	9,684	0.01%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	2	82.98	83.15	-2	9,480	-0.02%
2019/05/06	1	82.25	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	6	83.68	83.75	-6	9,302	-0.06%
2019/05/02	0	0.00	12	83.35	83.00	-12	8,904	-0.13%
2019/04/26	2	82.30	0	0.00	82.45	2	9,151	0.02%
2019/04/25	0	0.00	2	83.30	83.40	-2	9,254	-0.02%
2019/04/24	0	0.00	2.4	83.03	83.20	-2.4	9,451	-0.03%
2019/04/23	0	0.00	0.3	83.05	83.05	-0.3	9,597	0.00%
2019/04/22	0	0.00	200	82.75	82.70	-200	9,585	-2.09%	大賣/鉅額交易
2019/04/19	0	0.00	20	82.91	82.80	-20	9,709	-0.21%
2019/04/18	0	0.00	2	83.15	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	203	82.72	82.75	-203	9,394	-2.16%	大賣/鉅額交易
2019/04/16	0	0.00	6	82.03	82.10	-6	9,192	-0.07%
2019/04/15	1	81.85	2	81.85	81.85	-1	9,306	-0.01%
2019/04/12	0	0.00	203	81.12	81.10	-203	9,533	-2.13%	大賣/鉅額交易
2019/04/11	0	0.00	3	80.95	81.15	-3	9,630	-0.03%
2019/04/10	1.1	81.19	1	81.35	81.50	0.1	9,634	0.00%
2019/04/09	0	0.00	4	81.19	81.40	-4	9,531	-0.04%
2019/04/08	0	0.00	9.3	80.85	80.90	-9.3	9,436	-0.10%
2019/04/02	1	80.40	0	0.00	80.15	1	9,539	0.01%
2019/04/01	0	0.00	3	80.28	79.85	-3	9,544	-0.03%
2019/03/29	3	78.45	0	0.00	79.15	3	9,410	0.03%
2019/03/28	1	78.30	1	78.50	78.50	0	9,457	0.00%
2019/03/26	0	0.00	5	78.58	78.65	-5	9,592	-0.05%
2019/03/25	2	78.05	0	0.00	78.15	2	9,674	0.02%
2019/03/22	2	79.45	6	79.25	79.35	-4	9,652	-0.04%
2019/03/21	3	78.87	3	78.87	79.15	0	9,683	0.00%
2019/03/20	1	78.50	2	78.45	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	3	78.10	78.40	-3	9,545	-0.03%
2019/03/18	0	78.10	3	78.03	78.10	-3	9,490	-0.03%
2019/03/15	0.1	77.60	7	77.63	77.60	-6.9	9,503	-0.07%
2019/03/14	4	77.25	3	77.10	77.05	1	9,425	0.01%
2019/03/12	2	77.18	2	77.20	77.25	0	9,668	0.00%
2019/03/08	5	76.10	0	0.00	76.00	5	9,659	0.05%
2019/03/06	1	76.85	0	0.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	1	76.65	76.75	-1	9,208	-0.01%
2019/03/04	6	77.00	1	77.00	76.95	5	9,178	0.05%
2019/02/27	1	77.70	4	77.53	77.65	-3	9,143	-0.03%
2019/02/26	0	0.00	9	77.53	77.70	-9	8,995	-0.10%
2019/02/25	0	0.00	3	77.63	77.50	-3	8,829	-0.03%
2019/02/22	1	76.70	5	76.90	76.95	-4	8,759	-0.05%
2019/02/21	3	76.57	75	76.78	77.10	-72	8,738	-0.82%
2019/02/20	15	76.34	87	76.40	76.35	-72	8,545	-0.84%
2019/02/19	1	75.55	3	75.55	75.50	-2	8,121	-0.02%
2019/02/18	2	75.58	3	75.60	75.65	-1	8,168	-0.01%
2019/02/15	1	75.30	3	75.05	75.05	-2	8,163	-0.02%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	0	0.00	1	75.75	75.50	-1	8,325	-0.01%
2019/02/11	0.1	75.40	2	75.08	75.15	-1.9	8,939	-0.02%
2019/01/30	0	0.00	1	74.55	74.35	-1	8,933	-0.01%
2019/01/28	1	75.15	0.8	75.25	75.15	0.2	8,953	0.00%
2019/01/24	3	73.85	0	0.00	74.05	3	8,992	0.03%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	5.6	73.97	0	0.00	74.05	5.6	9,094	0.06%
2019/01/21	0	0.00	3	76.48	76.50	-3	9,112	-0.03%
2019/01/18	1	75.85	5	76.05	75.95	-4	9,237	-0.04%
2019/01/17	0	0.00	6	75.63	75.55	-6	9,581	-0.06%
2019/01/16	3	75.65	5	75.50	75.55	-2	9,630	-0.02%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	5	75.53	75.50	-5	9,912	-0.05%
2019/01/09	1	75.00	2	75.05	75.00	-1	10,164	-0.01%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/07	2	73.43	3	73.95	73.95	-1	10,889	-0.01%
2019/01/04	48	72.36	1	72.40	72.20	47	11,031	0.43%
2019/01/03	21	73.35	0	0.00	73.35	21	11,818	0.18%
2019/01/02	48	74.39	1	74.05	74.05	47	11,938	0.39%
2018/12/28	1	74.95	0	0.00	75.50	1	12,571	0.01%
2018/12/27	1	75.10	20	75.10	75.05	-19	12,940	-0.15%
2018/12/26	2	73.78	1	73.80	73.55	1	12,942	0.01%
2018/12/25	36	73.52	0	0.00	73.75	36	12,867	0.28%
2018/12/24	0	0.00	3	74.55	74.70	-3	12,756	-0.02%
2018/12/21	3	74.58	0	0.00	75.20	3	12,926	0.02%
2018/12/20	2	75.01	0	0.00	75.05	2	13,248	0.02%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/17	5	75.50	0	0.00	75.95	5	13,268	0.04%
2018/12/14	1	75.00	0	0.00	75.35	1	13,243	0.01%
2018/12/12	3	75.62	0	0.00	76.20	3	13,210	0.02%
2018/12/11	3	74.77	0	0.00	75.05	3	13,215	0.02%
2018/12/10	5	74.51	1	74.50	74.45	4	13,270	0.03%
2018/12/07	4	75.55	0	0.00	75.45	4	13,404	0.03%
2018/12/06	6	75.22	0	0.00	75.10	6	13,600	0.04%
2018/12/05	2	76.65	0	0.00	76.65	2	13,587	0.01%
2018/12/04	0	0.00	1	78.30	78.25	-1	13,516	-0.01%
2018/12/03	0	0.00	31	78.99	78.80	-31	13,489	-0.23%
2018/11/30	2	77.10	0	0.00	76.75	2	13,291	0.02%
2018/11/29	1	77.50	0	0.00	77.05	1	13,262	0.01%
2018/11/26	1	76.85	0	0.00	76.15	1	13,032	0.01%
2018/11/23	2	75.60	0	0.00	75.35	2	13,091	0.02%
2018/11/21	5	75.45	0	0.00	76.00	5	13,286	0.04%
2018/11/20	5	75.94	0	0.00	76.00	5	13,118	0.04%
2018/11/19	2	77.00	0	0.00	76.70	2	13,017	0.02%
2018/11/16	1	76.90	0	0.00	76.95	1	12,964	0.01%
2018/11/14	1	77.20	0	0.00	77.35	1	12,865	0.01%
2018/11/13	1	76.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	2	78.05	78.00	-2	12,712	-0.02%
2018/11/09	1	78.00	15	78.15	77.80	-14	12,685	-0.11%
2018/11/08	0	0.00	4	79.03	78.85	-4	12,143	-0.03%
2018/11/07	2	78.35	1	78.50	78.40	1	12,009	0.01%
2018/11/06	1	77.90	2	78.20	78.00	-1	12,027	-0.01%
2018/11/02	2	78.40	0	0.00	78.65	2	11,895	0.02%
2018/11/01	1	77.55	5	78.10	78.40	-4	11,851	-0.03%
2018/10/31	0	0.00	3	77.52	77.55	-3	11,758	-0.03%
2018/10/30	1	75.55	1	75.65	75.95	0	11,634	0.00%
2018/10/29	2	75.45	0	0.00	75.75	2	11,553	0.02%
2018/10/26	7	75.20	8	75.64	75.40	-1	11,468	-0.01%
2018/10/25	20	75.70	0	0.00	75.50	20	11,239	0.18%
2018/10/24	2	77.40	5	77.51	77.40	-3	10,803	-0.03%
2018/10/23	14	78.04	0	0.00	77.75	14	10,641	0.13%
2018/10/22	0	0.00	1	79.40	79.20	-1	10,326	-0.01%
2018/10/19	3	78.67	13	78.88	79.30	-10	10,260	-0.10%
2018/10/18	1	79.40	5	79.50	79.15	-4	10,165	-0.04%
2018/10/17	1	80.40	0	0.00	79.40	1	10,117	0.01%
2018/10/16	9	79.06	37	79.19	79.30	-28	9,921	-0.28%
2018/10/15	18.8	79.03	0	0.00	79.20	18.8	9,950	0.19%
2018/10/12	4	79.13	17	79.19	80.05	-13	9,350	-0.14%
2018/10/11	136	78.43	1	77.60	77.40	135	9,184	1.47%	大買/鉅額交易
2018/10/09	11.5	83.10	6	83.06	83.25	5.5	8,092	0.07%
2018/10/08	100	82.83	0	0.00	83.00	100	7,840	1.28%
2018/10/05	11	83.93	0	0.00	83.45	11	7,292	0.15%
2018/10/04	5	84.90	0	0.00	84.90	5	6,962	0.07%
2018/10/02	0	0.00	1	86.10	86.05	-1	6,874	-0.01%
2018/10/01	0	0.00	7	87.21	87.35	-7	6,934	-0.10%
2018/09/28	0	0.00	28	87.29	86.90	-28	6,925	-0.40%
2018/09/27	0	0.00	62	87.17	87.35	-62	6,757	-0.92%
2018/09/26	1	86.90	10.2	86.90	86.90	-9.2	6,323	-0.15%
2018/09/25	1	87.10	1	87.00	87.10	0	6,273	0.00%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/19	2	85.80	0	0.00	86.15	2	6,337	0.03%
2018/09/18	2	85.43	1	85.55	85.40	1	6,361	0.02%
2018/09/17	5	85.80	0	0.00	85.85	5	6,533	0.08%
2018/09/14	5	86.35	3	86.40	86.50	2	6,517	0.03%
2018/09/13	21	85.17	0	0.00	84.95	21	6,481	0.32%
2018/09/12	34	85.35	0	0.00	85.55	34	6,167	0.55%
2018/09/11	40	85.58	0	0.00	85.65	40	5,989	0.67%
2018/09/07	0.2	86.45	5.3	86.12	86.40	-5.1	5,723	-0.09%
2018/09/04	5	86.90	0	0.00	87.00	5	5,782	0.09%
2018/09/03	0	0.00	10	86.50	86.45	-10	5,798	-0.17%
2018/08/30	0	0.00	6	87.61	87.55	-6	5,836	-0.10%
2018/08/29	0	0.00	2	87.05	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	5	86.25	86.25	-5	5,600	-0.09%
2018/08/27	0	0.00	1	85.30	85.55	-1	5,580	-0.02%
2018/08/24	5	84.75	0	0.00	84.80	5	5,528	0.09%
2018/08/22	0	0.00	2	84.40	84.65	-2	5,551	-0.04%
2018/08/21	5	84.50	0	0.00	84.55	5	5,515	0.09%
2018/08/20	11	83.90	0	0.00	83.95	11	5,480	0.20%
2018/08/17	2	83.80	0	0.00	83.65	2	5,479	0.04%
2018/08/16	5	83.75	0	0.00	83.80	5	5,421	0.09%
2018/08/14	0	0.00	10	84.50	84.55	-10	5,340	-0.19%
2018/08/13	101	84.40	0	0.00	83.95	101	5,368	1.88%	大買/鉅額交易
2018/08/09	100	86.07	0	0.00	86.15	100	5,296	1.89%
2018/08/08	100	86.31	0	0.00	86.15	100	5,408	1.85%
2018/08/07	100	85.60	0	0.00	85.50	100	5,460	1.83%
2018/08/06	100	85.67	4	85.59	85.70	96	5,727	1.68%
2018/08/01	0	0.00	4	86.03	86.15	-4	6,036	-0.07%
2018/07/31	0	0.00	6	85.65	85.55	-6	6,058	-0.10%
2018/07/30	0	0.00	3	85.53	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	5	85.65	85.70	-5	6,081	-0.08%
2018/07/26	1	84.75	0	0.00	85.00	1	6,129	0.02%
2018/07/25	0	0.00	2	84.78	84.75	-2	6,080	-0.03%
2018/07/24	1	84.40	2	84.43	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	3	84.30	84.55	-3	6,204	-0.05%
2018/07/20	10	84.45	15	84.48	84.65	-5	6,337	-0.08%
2018/07/19	0	0.00	27	83.60	83.30	-27	6,304	-0.43%
2018/07/18	0	0.00	5	83.28	83.05	-5	6,365	-0.08%
2018/07/17	0	0.00	15	82.62	82.55	-15	6,322	-0.24%
2018/07/16	1	83.30	0	0.00	83.00	1	6,422	0.02%
2018/07/13	0	0.00	27	83.30	83.35	-27	6,407	-0.42%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	11	81.75	82.25	-11	6,131	-0.18%
2018/07/06	0	0.00	10	80.95	80.95	-10	6,040	-0.17%
2018/07/03	1	80.70	5	81.60	81.15	-4	6,033	-0.07%
2018/07/02	2	81.25	0	0.00	81.05	2	6,052	0.03%
2018/06/29	4	80.28	122	80.52	81.45	-118	6,045	-1.95%	大賣/鉅額交易
2018/06/28	4	79.98	200	80.01	80.05	-196	5,950	-3.29%	大賣/鉅額交易
2018/06/27	4	80.38	200	80.50	80.40	-196	5,831	-3.36%	大賣/鉅額交易
2018/06/26	55	80.34	200	80.35	80.70	-145	5,761	-2.52%	大賣/鉅額交易
2018/06/25	10	80.90	205	80.91	80.90	-195	5,556	-3.51%	大賣/鉅額交易
2018/06/22	2	80.40	0	0.00	81.15	2	5,478	0.04%
2018/06/21	5	81.50	0	0.00	81.25	5	5,442	0.09%
2018/06/20	4	80.40	0	0.00	81.50	4	5,540	0.07%
2018/06/19	7	80.89	0	0.00	80.60	7	5,466	0.13%
2018/06/15	10	81.55	5	81.55	81.95	5	5,464	0.09%
2018/06/14	0.4	81.75	0	0.00	81.75	0.4	5,448	0.01%
2018/06/13	0	0.00	3	83.00	83.00	-3	5,422	-0.06%
2018/06/07	3	83.35	10	83.30	83.45	-7	5,565	-0.13%
2018/06/06	0	0.00	3	82.98	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	13	82.36	82.60	-13	5,547	-0.23%
2018/05/30	0.1	80.80	0	0.00	80.40	0.1	5,568	0.00%
2018/05/28	0	0.00	5	82.20	82.20	-5	5,618	-0.09%
2018/05/25	1	81.70	10	82.00	81.85	-9	5,697	-0.16%
2018/05/22	0	0.00	1	81.95	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	2	82.00	82.05	-2	5,933	-0.03%
2018/05/18	1	81.20	2	80.90	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	10	81.40	81.20	-10	6,238	-0.16%
2018/05/16	1	81.75	7	81.75	81.75	-6	6,281	-0.10%
2018/05/15	0	0.00	11	82.24	81.65	-11	6,311	-0.17%
2018/05/14	0	0.00	40	82.34	82.50	-40	6,727	-0.59%
2018/05/11	1	81.50	7	81.35	81.60	-6	6,558	-0.09%
2018/05/10	0	0.00	2	80.65	80.65	-2	6,315	-0.03%
2018/05/09	0	0.00	3	80.55	80.45	-3	6,264	-0.05%
2018/05/08	1	79.40	0	0.00	80.00	1	6,278	0.02%
2018/05/07	1	79.05	0	0.00	79.50	1	6,271	0.02%
2018/05/04	13	78.85	0	0.00	78.95	13	6,314	0.21%
2018/05/03	4	78.53	0	0.00	78.55	4	6,384	0.06%
2018/05/02	1	79.50	2	79.68	79.40	-1	6,320	-0.02%
2018/04/30	4	79.74	0	0.00	80.00	4	6,313	0.06%
2018/04/27	6	78.99	0	0.00	79.20	6	6,300	0.10%
2018/04/26	18	79.15	0	0.00	79.05	18	6,167	0.29%
2018/04/25	19	79.04	0	0.00	79.30	19	5,981	0.32%
2018/04/24	36	79.54	0	0.00	79.55	36	5,821	0.62%
2018/04/23	4	80.01	0	0.00	79.95	4	5,635	0.07%
2018/04/20	7	80.79	5	80.60	80.75	2	5,524	0.04%
2018/04/17	3	81.42	0	0.00	81.40	3	5,375	0.06%
2018/04/16	0	0.00	4	82.15	82.30	-4	5,399	-0.07%
2018/04/12	0	0.00	1	82.65	82.50	-1	5,467	-0.02%
2018/04/11	1	83.00	1	82.90	82.85	0	5,534	0.00%
2018/03/29	1	81.80	0	0.00	82.10	1	5,612	0.02%
2018/03/26	1	82.10	0	0.00	82.20	1	5,484	0.02%
2018/03/23	3	82.10	0	0.00	82.10	3	5,489	0.05%
2018/03/22	0	0.00	1	84.00	83.55	-1	5,423	-0.02%
2018/03/21	20	83.60	0	0.00	83.85	20	5,430	0.37%
2018/03/19	0	0.00	1	83.80	83.85	-1	5,405	-0.02%
2018/03/16	0	0.00	3	83.30	83.90	-3	5,399	-0.06%
2018/03/15	0	0.00	2	83.98	84.25	-2	5,373	-0.04%
2018/03/14	0	0.00	10	84.35	84.30	-10	5,360	-0.19%
2018/03/13	0	0.00	22	84.62	84.95	-22	5,409	-0.41%
2018/03/12	0	0.00	20	83.95	84.15	-20	5,367	-0.37%
2018/03/09	0	0.00	2	82.83	82.85	-2	5,442	-0.04%
2018/03/08	6	82.66	1	82.40	82.75	5	5,427	0.09%
2018/03/07	15.1	82.15	3	82.18	81.80	12.1	5,398	0.22%
2018/03/06	2	81.93	1.1	81.84	82.15	0.9	5,449	0.02%
2018/03/02	1	80.90	2	80.80	81.15	-1	5,452	-0.02%
2018/03/01	2	81.45	0	0.00	81.75	2	5,382	0.04%
2018/02/27	10.1	83.15	0	0.00	82.35	10.1	5,345	0.19%
2018/02/26	10.1	82.65	3	82.63	82.40	7.1	5,235	0.14%
2018/02/21	7	81.44	0	0.00	81.50	7	5,238	0.13%
2018/02/12	2	79.65	3	79.70	79.70	-1	5,082	-0.02%
2018/02/09	20	78.30	1	78.10	79.05	19	5,062	0.38%
2018/02/08	12	80.50	0	0.00	80.60	12	4,828	0.25%
2018/02/07	2	81.15	1	81.35	80.65	1	4,854	0.02%
2018/02/06	15	80.08	0	0.00	79.65	15	4,702	0.32%
2018/02/05	13	83.10	0	0.00	83.60	13	4,182	0.31%
2018/02/02	0	0.00	10	85.00	84.90	-10	4,080	-0.25%
2018/01/31	1	84.70	0.5	85.00	84.65	0.5	4,014	0.01%
2018/01/30	1	84.60	0	0.00	84.55	1	3,980	0.03%
2018/01/26	6	87.08	1	87.10	87.50	5	3,841	0.13%
2018/01/25	2	87.50	10	87.70	87.45	-8	3,739	-0.21%
2018/01/24	0	0.00	3	87.50	87.20	-3	3,678	-0.08%
2018/01/23	0	0.00	1	88.30	88.30	-1	3,629	-0.03%
2018/01/22	1	87.70	2	87.90	87.95	-1	3,588	-0.03%
2018/01/19	2	86.70	6	86.82	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	1	86.40	86.30	-1	3,516	-0.03%
2018/01/17	1	85.00	1	85.45	85.15	0	3,441	0.00%
2018/01/16	0	0.00	1	84.90	85.00	-1	3,364	-0.03%
2018/01/15	0.1	84.70	3	84.62	84.65	-2.9	3,328	-0.09%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	2	83.80	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	7	83.70	83.75	-7	3,272	-0.21%
2018/01/04	125	83.40	3	83.30	83.50	122	3,291	3.71%	大買/鉅額交易
2018/01/03	10	83.40	9	83.28	83.35	1	3,464	0.03%
2018/01/02	200.1	82.58	0	0.00	82.60	200.1	3,412	5.86%	大買/鉅額交易