元大台灣50 (0050)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

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

立即追蹤
本地時間:14:30

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	157.60	156.95	-2	11,435	-0.02%
2024/05/02	2.3	156.20	0	0.00	156.15	2.3	11,775	0.02%
2024/04/30	0.1	159.10	1	159.05	158.25	-0.9	11,907	-0.01%
2024/04/29	3	158.10	7.2	158.55	158.80	-4.2	11,948	-0.04%
2024/04/25	0.3	153.79	2	153.65	153.50	-1.7	12,372	-0.01%
2024/04/24	0	156.20	2	156.29	156.35	-2	12,412	-0.02%
2024/04/23	2.1	152.24	0	151.90	151.90	2.1	12,890	0.02%
2024/04/22	2	150.68	4.1	150.39	150.45	-2.1	13,165	-0.02%
2024/04/19	17	151.40	4	151.29	150.90	13	13,214	0.10%
2024/04/18	1	156.35	0	0.00	158.95	1	12,816	0.01%
2024/04/17	0.2	157.35	1	157.30	157.40	-0.8	12,800	-0.01%
2024/04/16	7.3	155.77	0	155.55	155.65	7.3	12,784	0.06%
2024/04/15	3.9	160.11	0	0.00	160.00	3.9	12,601	0.03%
2024/04/12	0.1	162.09	3	162.58	162.10	-2.9	12,626	-0.02%
2024/04/11	1.1	162.13	0	0.00	162.50	1.1	12,596	0.01%
2024/04/10	1.1	162.96	1.1	162.67	163.00	0	12,600	0.00%
2024/04/09	2.2	161.80	21.1	162.10	163.25	-18.9	12,737	-0.15%
2024/04/08	0	0.00	2.6	159.65	159.45	-2.6	12,701	-0.02%
2024/04/03	2.2	158.42	1	158.85	158.55	1.2	12,825	0.01%
2024/04/02	15	159.32	4.2	159.15	159.65	10.8	12,995	0.08%
2024/04/01	1.2	157.55	1.5	158.28	157.40	-0.2	13,372	0.00%
2024/03/29	0	0.00	10.3	157.99	157.90	-10.3	13,564	-0.08%
2024/03/28	1	156.90	11.3	156.84	156.90	-10.3	13,567	-0.08%
2024/03/27	0	157.20	0	0.00	157.65	0	13,618	0.00%
2024/03/26	1.1	157.15	2	157.77	157.60	-0.9	13,634	-0.01%
2024/03/25	4	157.54	0.5	157.49	157.50	3.5	13,636	0.03%
2024/03/22	1.1	156.95	0	157.00	157.20	1.1	13,586	0.01%
2024/03/21	4.4	157.51	9.4	156.86	157.40	-5	13,584	-0.04%
2024/03/20	0.1	154.21	0	0.00	153.20	0.1	13,558	0.00%
2024/03/19	0.1	154.30	3	153.37	154.05	-2.9	13,924	-0.02%
2024/03/18	1.3	153.63	1.3	153.73	154.40	0	13,830	0.00%
2024/03/15	3.4	153.64	0	0.00	153.00	3.4	13,623	0.02%
2024/03/14	0.1	155.28	0	0.00	155.10	0.1	13,532	0.00%
2024/03/13	5.1	155.55	2.5	155.50	155.25	2.6	13,611	0.02%
2024/03/12	0.1	153.05	1	152.90	154.50	-0.9	13,443	-0.01%
2024/03/11	7.1	153.27	2	153.13	152.90	5.1	13,318	0.04%
2024/03/08	1	154.60	36.5	155.54	154.45	-35.5	13,181	-0.27%
2024/03/07	2.1	152.42	63.1	151.73	152.30	-61	12,772	-0.48%
2024/03/06	4	147.86	7.2	148.75	148.85	-3.2	12,366	-0.03%
2024/03/05	0.2	147.95	18	147.92	148.15	-17.8	12,273	-0.15%
2024/03/04	1	147.10	15	146.03	146.95	-14	12,111	-0.12%
2024/03/01	0.3	143.27	10	143.18	142.80	-9.7	11,865	-0.08%
2024/02/29	3	142.85	1	143.40	143.30	2	11,877	0.02%
2024/02/27	14.3	143.23	0	0.00	143.35	14.3	11,985	0.12%
2024/02/26	1.5	143.83	5	143.51	143.95	-3.5	11,990	-0.03%
2024/02/23	0.1	143.90	24	143.89	143.75	-24	11,929	-0.20%
2024/02/22	0.1	142.39	10	142.61	142.80	-9.9	12,083	-0.08%
2024/02/21	0.1	141.35	0.5	141.25	141.20	-0.4	12,022	0.00%
2024/02/20	14	141.66	0	0.00	141.65	14	12,301	0.11%
2024/02/19	3.1	140.90	36	140.85	141.10	-32.9	12,385	-0.27%
2024/02/16	10.2	141.48	10.7	141.66	141.30	-0.5	12,615	0.00%
2024/02/15	1.1	142.14	35.1	142.22	142.35	-34	12,656	-0.27%
2024/02/05	1	135.20	12.4	135.68	135.95	-11.4	12,384	-0.09%
2024/02/02	0	134.85	1	135.10	135.10	-1	12,168	-0.01%
2024/02/01	0	133.85	149	134.15	134.35	-149	12,124	-1.23%	大賣/鉅額交易
2024/01/31	5.1	134.54	3	134.82	134.35	2.1	12,169	0.02%
2024/01/30	0	136.30	0	136.45	136.15	0	12,165	0.00%
2024/01/29	130	136.38	3	136.25	136.50	127	12,271	1.03%	大買/鉅額交易
2024/01/26	44	135.70	1.3	135.80	135.65	42.7	11,972	0.36%
2024/01/25	47	135.44	12.2	135.37	135.65	34.8	11,872	0.29%
2024/01/24	0	134.05	2	134.20	134.00	-2	11,511	-0.02%
2024/01/23	0	0.00	16	133.77	134.05	-16	11,454	-0.14%
2024/01/22	1	133.95	21	133.80	133.80	-20	11,491	-0.17%
2024/01/19	2.1	132.15	6.1	132.21	132.90	-4	11,344	-0.04%
2024/01/18	6	128.18	4	128.10	128.30	2	11,276	0.02%
2024/01/17	23.4	127.89	0	0.00	127.45	23.4	11,225	0.21%
2024/01/16	12.3	131.55	3	132.15	131.65	9.3	10,739	0.09%
2024/01/15	3	133.22	0	0.00	133.00	3	10,507	0.03%
2024/01/12	2	132.35	2	132.65	132.65	0	10,378	0.00%
2024/01/11	1.4	132.85	2	132.40	132.85	-0.6	10,400	-0.01%
2024/01/10	37	132.37	2	132.50	132.30	35	10,466	0.33%
2024/01/09	5	133.66	1	133.15	133.00	4	10,467	0.04%
2024/01/08	0.2	133.10	0	0.00	132.75	0.2	10,501	0.00%
2024/01/05	1.1	132.12	0	0.00	132.15	1.1	10,451	0.01%
2024/01/04	1.1	132.50	1	132.50	132.50	0.1	10,623	0.00%
2024/01/03	7	133.19	1	132.65	132.55	6	10,771	0.06%
2024/01/02	2	134.90	0	0.00	134.90	2	10,627	0.02%
2023/12/29	0.1	135.65	0	135.55	135.45	0.1	10,597	0.00%
2023/12/28	9	135.85	2.1	135.73	135.75	7	10,564	0.07%
2023/12/27	0.2	135.35	38	135.54	135.75	-37.8	10,401	-0.36%
2023/12/26	0.2	134.15	18.3	134.13	134.25	-18.1	10,010	-0.18%
2023/12/25	0	0.00	2	133.55	133.50	-2	9,822	-0.02%
2023/12/22	2	133.05	1.5	132.85	132.95	0.5	9,796	0.01%
2023/12/21	5	132.41	6	132.33	132.60	-1	9,860	-0.01%
2023/12/20	0	133.65	0	0.00	133.75	0	9,837	0.00%
2023/12/19	0.2	133.18	0.1	133.10	133.40	0.1	9,885	0.00%
2023/12/18	10	133.35	1	133.40	133.90	9	10,144	0.09%
2023/12/15	0	133.80	6.4	133.96	133.70	-6.4	10,132	-0.06%
2023/12/14	2.1	133.08	28.3	133.07	133.15	-26.2	9,893	-0.26%
2023/12/13	7	131.67	28	131.58	131.55	-21	9,477	-0.22%
2023/12/12	0	0.00	13	131.90	131.50	-13	9,524	-0.14%
2023/12/11	1.1	130.80	1.2	131.11	131.20	-0.1	9,552	0.00%
2023/12/08	2	131.23	2	131.25	131.05	0	9,554	0.00%
2023/12/07	26.1	130.23	2	130.08	130.00	24.1	9,380	0.26%
2023/12/06	1.2	131.09	0	0.00	130.80	1.2	9,471	0.01%
2023/12/05	2.7	130.09	2	130.30	130.35	0.7	9,445	0.01%
2023/12/04	5.4	131.24	2.1	131.30	131.30	3.2	9,459	0.03%
2023/12/01	1	131.35	3.3	131.35	131.80	-2.3	9,507	-0.02%
2023/11/30	8.3	131.17	1	131.25	131.35	7.3	9,479	0.08%
2023/11/29	4	131.24	0	132.00	131.15	4	9,354	0.04%
2023/11/28	0.2	131.40	0	0.00	131.25	0.2	9,295	0.00%
2023/11/27	2	130.40	1	130.35	130.35	1	9,208	0.01%
2023/11/22	0.2	131.50	4	131.38	131.35	-3.8	9,002	-0.04%
2023/11/21	3	131.80	19.3	132.39	132.55	-16.3	9,018	-0.18%
2023/11/20	0	0.00	46.2	131.00	130.95	-46.2	8,657	-0.53%
2023/11/17	0	0.00	18.9	131.12	131.00	-18.9	8,625	-0.22%
2023/11/16	0	0.00	35	130.57	130.60	-35	8,234	-0.43%
2023/11/15	0	0.00	6.3	130.75	130.55	-6.3	8,096	-0.08%
2023/11/14	1.5	129.30	3.5	129.27	129.00	-2	7,843	-0.03%
2023/11/13	0	0.00	21.5	129.11	128.70	-21.5	7,669	-0.28%
2023/11/10	0	0.00	6	126.68	126.75	-6	7,548	-0.08%
2023/11/09	0	126.90	3	127.20	127.25	-3	7,601	-0.04%
2023/11/08	0	0.00	6.5	127.18	127.20	-6.5	7,872	-0.08%
2023/11/07	0	0.00	0	126.60	126.50	0	7,816	0.00%
2023/11/06	0.8	126.98	31.7	126.99	126.55	-30.9	7,888	-0.39%
2023/11/03	1	125.20	1.7	125.31	125.45	-0.7	7,684	-0.01%
2023/11/02	2	124.40	0.5	124.00	124.50	1.5	7,713	0.02%
2023/11/01	2.1	121.90	0	0.00	121.75	2.1	7,626	0.03%
2023/10/31	4.3	121.74	0	122.30	121.15	4.3	7,666	0.06%
2023/10/30	1.2	121.86	0	0.00	122.00	1.2	7,686	0.02%
2023/10/27	2.1	122.43	1	122.50	122.30	1.1	7,608	0.01%
2023/10/26	24.9	121.84	11	121.71	121.75	13.9	7,661	0.18%
2023/10/24	12.2	123.29	3	123.35	123.95	9.2	7,340	0.13%
2023/10/23	2.4	123.73	0	0.00	123.85	2.4	7,293	0.03%
2023/10/20	5.1	124.19	1	124.40	125.40	4.1	7,276	0.06%
2023/10/19	13	124.91	0.2	124.95	124.85	12.8	7,364	0.17%
2023/10/18	24	125.30	3	125.35	124.80	21	7,447	0.28%
2023/10/16	0.1	126.08	0	0.00	126.25	0.1	7,474	0.00%
2023/10/13	0	0.00	1	127.10	126.95	-1	7,526	-0.01%
2023/10/12	10	126.95	9	127.12	127.30	1	7,674	0.01%
2023/10/11	0	0.00	20	126.21	126.25	-20	7,681	-0.26%
2023/10/06	0	124.15	1	124.10	124.10	-1	7,718	-0.01%
2023/10/05	0	123.60	2	123.40	123.65	-2	7,694	-0.03%
2023/10/04	9.1	121.66	0	0.00	121.90	9.1	7,701	0.12%
2023/10/03	3	123.92	0	0.00	123.50	3	7,645	0.04%
2023/10/02	1	124.25	1	124.45	124.25	0	7,694	0.00%
2023/09/28	1.2	122.10	0.2	122.77	122.65	1	7,859	0.01%
2023/09/27	9.3	122.06	0.2	122.17	122.15	9.1	7,849	0.12%
2023/09/26	7.4	122.24	2.1	122.22	122.10	5.4	7,835	0.07%
2023/09/25	10	123.50	0	0.00	123.55	10	7,778	0.13%
2023/09/22	5.8	122.23	1.1	122.50	122.65	4.7	7,829	0.06%
2023/09/21	22	122.93	0.1	123.20	122.75	22	7,765	0.28%
2023/09/19	2.3	125.54	2	125.40	125.45	0.3	7,518	0.00%
2023/09/18	6.1	126.12	0	0.00	126.00	6.1	7,574	0.08%
2023/09/15	2	127.20	0	0.00	127.35	2	7,899	0.03%
2023/09/14	0	126.70	4.2	126.73	126.95	-4.2	7,912	-0.05%
2023/09/13	3	125.28	1	125.15	125.20	2	7,892	0.03%
2023/09/12	0	0.00	0.4	125.05	125.05	-0.4	7,959	-0.01%
2023/09/11	13.3	123.79	1	123.70	123.80	12.3	8,099	0.15%
2023/09/08	3.3	124.27	0	0.00	124.30	3.3	8,073	0.04%
2023/09/07	3	125.13	1	124.85	124.85	2	8,371	0.02%
2023/09/06	0.1	126.14	8	126.15	126.00	-7.9	8,506	-0.09%
2023/09/05	0	126.35	0	0.00	126.45	0	8,477	0.00%
2023/09/04	1	126.75	5	126.00	126.75	-4	8,502	-0.05%
2023/09/01	1.5	125.69	1	126.10	125.90	0.5	8,646	0.01%
2023/08/31	2.7	125.71	0	0.00	125.70	2.7	8,705	0.03%
2023/08/30	0	0.00	2	126.80	126.60	-2	8,738	-0.02%
2023/08/29	2.1	125.35	0	0.00	126.05	2.1	8,774	0.02%
2023/08/28	0.4	125.35	0.5	125.35	125.35	-0.1	8,731	0.00%
2023/08/25	2.6	124.93	0	0.00	124.55	2.6	8,806	0.03%
2023/08/24	2	126.60	22.1	126.70	127.00	-20.1	8,890	-0.23%
2023/08/23	0	0.00	2.1	124.93	124.85	-2.1	9,020	-0.02%
2023/08/22	2	123.97	2	124.15	124.00	0	9,303	0.00%
2023/08/21	5.5	123.44	0	0.00	123.00	5.5	9,433	0.06%
2023/08/18	10.9	124.04	0	0.00	123.85	10.9	9,447	0.12%
2023/08/17	10	123.08	2	124.50	124.60	8	9,525	0.08%
2023/08/16	8.4	124.01	1	123.85	124.05	7.4	9,664	0.08%
2023/08/15	29.4	125.08	0	0.00	124.70	29.4	9,931	0.30%
2023/08/14	10.2	124.76	0	0.00	124.50	10.2	10,173	0.10%
2023/08/11	0.1	127.00	0	0.00	126.30	0.1	10,232	0.00%
2023/08/10	12.5	126.42	21	126.36	126.40	-8.5	10,235	-0.08%
2023/08/09	1.1	126.75	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	1.3	127.59	1	127.00	127.00	0.3	10,124	0.00%
2023/08/07	1.2	127.98	0.1	128.00	128.50	1.1	10,010	0.01%
2023/08/04	4.7	127.13	0	0.00	127.25	4.7	10,002	0.05%
2023/08/02	4.6	127.73	1	129.34	127.85	3.6	9,967	0.04%
2023/08/01	0	129.35	1	129.30	129.45	-1	9,867	-0.01%
2023/07/31	1.5	129.53	1	130.50	128.80	0.5	9,830	0.01%
2023/07/28	0	0.00	1.1	129.49	129.50	-1.1	9,771	-0.01%
2023/07/27	0	0.00	1	129.20	129.50	-1	9,795	-0.01%
2023/07/26	0	128.65	0	0.00	128.50	0	9,814	0.00%
2023/07/25	4	128.65	3.1	128.63	128.85	0.9	9,835	0.01%
2023/07/24	4.3	126.89	0	0.00	127.25	4.3	9,877	0.04%
2023/07/21	12	126.97	23.1	126.75	127.20	-11.1	9,930	-0.11%
2023/07/20	0	129.58	0	0.00	129.35	0	10,026	0.00%
2023/07/19	3.2	129.39	0	0.00	128.75	3.2	10,073	0.03%
2023/07/18	3.4	130.31	0	0.00	129.85	3.4	9,915	0.03%
2023/07/17	1.2	131.97	21.2	132.08	132.00	-20	9,841	-0.20%
2023/07/14	3	132.30	7	132.05	132.25	-4	9,716	-0.04%
2023/07/13	0	0.00	12.5	131.56	130.90	-12.5	9,551	-0.13%
2023/07/12	1.3	129.42	4	129.33	129.45	-2.7	9,385	-0.03%
2023/07/11	1	129.20	9.2	128.61	129.20	-8.2	9,379	-0.09%
2023/07/10	7.4	127.62	5	127.67	127.45	2.4	9,413	0.02%
2023/07/07	7.3	127.55	0	0.00	127.70	7.3	9,330	0.08%
2023/07/06	15.2	128.51	1	127.90	127.90	14.2	9,296	0.15%
2023/07/05	2	130.55	4	130.60	130.80	-2	9,086	-0.02%
2023/07/03	3.6	130.34	2	130.48	130.70	1.6	9,106	0.02%
2023/06/30	4.3	128.82	0.1	128.60	129.10	4.2	9,245	0.05%
2023/06/29	4.1	129.67	3	129.60	129.05	1.1	9,318	0.01%
2023/06/28	0.3	129.03	1	129.10	129.10	-0.7	9,274	-0.01%
2023/06/27	0.4	129.00	1	128.95	128.90	-0.6	9,342	-0.01%
2023/06/26	1.8	129.87	2	129.80	129.75	-0.2	9,410	0.00%
2023/06/21	0.1	130.35	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	1.3	130.57	0.5	131.25	130.55	0.8	9,327	0.01%
2023/06/19	0.4	131.14	3	131.13	131.25	-2.6	9,455	-0.03%
2023/06/16	0.2	131.27	1	131.40	131.55	-0.8	9,416	-0.01%
2023/06/15	0.3	131.65	9	131.86	131.90	-8.7	9,414	-0.09%
2023/06/14	1	131.40	8.8	131.34	131.50	-7.8	9,411	-0.08%
2023/06/13	1.3	131.47	19.6	130.85	131.55	-18.3	9,559	-0.19%
2023/06/12	1	129.15	3.4	128.87	129.00	-2.4	9,371	-0.03%
2023/06/09	0.2	127.87	4	127.96	127.80	-3.8	9,326	-0.04%
2023/06/08	1.2	127.18	1	126.65	126.85	0.2	9,545	0.00%
2023/06/07	3.1	127.54	9.3	127.85	128.10	-6.2	9,679	-0.06%
2023/06/06	1	126.60	1.2	127.13	126.70	-0.2	9,532	0.00%
2023/06/05	0.3	126.58	0	0.00	126.35	0.3	9,525	0.00%
2023/06/02	2.2	126.71	0	0.00	126.75	2.2	9,543	0.02%
2023/06/01	36.4	125.27	1	125.05	125.15	35.4	9,567	0.37%
2023/05/31	0.2	125.90	2	126.05	126.15	-1.8	9,554	-0.02%
2023/05/30	1.2	126.88	60.5	126.80	126.75	-59.3	9,464	-0.63%
2023/05/29	0.2	126.75	9.1	126.87	126.75	-8.9	9,386	-0.09%
2023/05/26	1	125.95	32.4	125.71	125.95	-31.4	9,236	-0.34%
2023/05/25	0	0.00	6.2	122.98	123.05	-6.2	8,943	-0.07%
2023/05/24	1.5	121.32	0	0.00	121.60	1.5	8,934	0.02%
2023/05/23	0	0.00	1	122.10	122.20	-1	8,826	-0.01%
2023/05/22	0.5	122.45	3	122.48	122.30	-2.5	8,718	-0.03%
2023/05/19	0	0.00	20.8	122.46	122.50	-20.8	8,549	-0.24%
2023/05/18	15	121.88	70.4	122.14	122.15	-55.4	8,164	-0.68%
2023/05/17	25	119.84	4.8	120.20	120.55	20.3	8,002	0.25%
2023/05/16	0	117.95	2.1	118.36	118.60	-2.1	7,695	-0.03%
2023/05/15	4.1	116.97	0	0.00	117.20	4.1	7,628	0.05%
2023/05/12	1.1	117.00	0	0.00	117.20	1.1	7,663	0.01%
2023/05/11	4.7	117.93	4.5	117.70	117.55	0.2	7,680	0.00%
2023/05/10	0.2	118.15	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	1.1	118.60	1	118.55	118.90	0.1	7,838	0.00%
2023/05/08	3	118.63	1.1	118.55	118.55	1.9	7,983	0.02%
2023/05/05	1.1	117.98	0	117.70	117.80	1.1	8,041	0.01%
2023/05/04	1.1	117.21	20	117.20	117.50	-18.9	8,263	-0.23%
2023/05/03	1	117.20	0	0.00	117.20	1	8,310	0.01%
2023/05/02	3.4	117.80	0.1	117.40	117.70	3.3	8,600	0.04%
2023/04/28	13.2	117.19	2	117.28	117.40	11.2	9,236	0.12%
2023/04/27	5.2	116.01	0	0.00	116.00	5.2	9,376	0.05%
2023/04/26	4.6	115.92	1.1	115.96	116.10	3.5	9,678	0.04%
2023/04/25	70.8	117.12	8	117.85	116.60	62.8	9,938	0.63%
2023/04/24	7.1	118.18	0	0.00	118.15	7.1	9,795	0.07%
2023/04/21	0.8	118.68	0	0.00	118.60	0.8	9,946	0.01%
2023/04/20	7.4	118.64	0	0.00	118.90	7.4	10,065	0.07%
2023/04/19	5.2	119.31	0	0.00	119.05	5.2	10,208	0.05%
2023/04/18	4	120.02	0	120.00	119.95	4	10,272	0.04%
2023/04/17	5	120.14	0	0.00	120.35	5	10,392	0.05%
2023/04/14	0.2	120.75	0	0.00	120.65	0.2	10,526	0.00%
2023/04/13	0.4	119.81	1.9	119.95	119.50	-1.5	10,722	-0.01%
2023/04/12	2.2	120.55	0	0.00	120.55	2.2	10,756	0.02%
2023/04/11	3.1	121.04	0.1	121.05	120.85	3	10,939	0.03%
2023/04/10	1	121.00	0	0.00	121.00	1	11,043	0.01%
2023/04/07	0.6	121.09	0	121.00	121.00	0.6	11,050	0.01%
2023/04/06	8	120.68	1	121.00	121.00	7	11,043	0.06%
2023/03/31	0	0.00	7	121.76	121.60	-7	11,018	-0.06%
2023/03/30	0.6	121.07	3.2	121.34	121.20	-2.6	10,853	-0.02%
2023/03/28	2	120.42	0	0.00	120.40	2	11,017	0.02%
2023/03/27	0.1	121.45	1	121.50	121.45	-0.9	10,957	-0.01%
2023/03/24	0	0.00	20	121.83	122.20	-20	10,978	-0.18%
2023/03/23	0	0.00	6.5	121.54	121.85	-6.5	10,884	-0.06%
2023/03/22	1	120.20	5.3	120.55	120.90	-4.3	10,757	-0.04%
2023/03/21	1	118.65	3	118.50	118.65	-2	10,628	-0.02%
2023/03/20	3	118.32	0.4	118.00	118.10	2.6	10,708	0.02%
2023/03/17	1	118.20	2.1	118.58	118.95	-1.1	10,693	-0.01%
2023/03/16	2.1	117.06	1	116.60	117.05	1.1	10,665	0.01%
2023/03/15	5.2	118.32	0	0.00	117.60	5.2	10,542	0.05%
2023/03/14	4.9	117.46	0.3	117.75	117.50	4.6	10,505	0.04%
2023/03/13	1.3	117.67	0	0.00	118.80	1.3	10,522	0.01%
2023/03/10	3.2	118.33	0	0.00	118.30	3.2	10,334	0.03%
2023/03/09	0	120.50	2	120.35	120.20	-2	10,527	-0.02%
2023/03/08	8.2	120.09	2	120.30	120.30	6.2	10,627	0.06%
2023/03/07	1.5	121.23	0	0.00	121.30	1.5	10,702	0.01%
2023/03/06	10	120.00	1.5	120.49	120.50	8.5	10,828	0.08%
2023/03/03	0	119.55	0	0.00	119.35	0	10,939	0.00%
2023/03/02	0.3	119.16	3	119.03	119.25	-2.7	11,141	-0.02%
2023/03/01	2.4	117.50	0	0.00	119.35	2.4	11,216	0.02%
2023/02/24	2.2	119.15	0	0.00	118.80	2.2	11,184	0.02%
2023/02/23	0	0.00	4.3	119.29	119.40	-4.3	11,237	-0.04%
2023/02/22	2.5	117.57	0	117.75	117.65	2.4	11,312	0.02%
2023/02/21	0.1	118.75	0	118.70	118.95	0.1	11,354	0.00%
2023/02/20	1.1	118.95	0.1	118.82	119.00	1.1	11,674	0.01%
2023/02/17	3.5	118.65	0	0.00	118.75	3.5	12,141	0.03%
2023/02/16	0	119.75	2.1	120.30	120.30	-2.1	12,312	-0.02%
2023/02/15	9.9	119.10	4	119.45	118.85	5.9	12,701	0.05%
2023/02/14	0	0.00	14	121.58	121.65	-14	12,742	-0.11%
2023/02/13	0.2	120.60	0.2	120.60	120.75	0	12,930	0.00%
2023/02/10	0.1	120.97	1	121.05	121.00	-0.9	13,040	-0.01%
2023/02/09	0	0.00	10	120.75	120.90	-10	13,138	-0.08%
2023/02/08	0.6	120.75	20	120.71	120.85	-19.4	13,164	-0.15%
2023/02/07	1.4	119.07	0	0.00	119.00	1.4	13,240	0.01%
2023/02/06	2.1	119.67	6	119.68	119.25	-3.9	13,219	-0.03%
2023/02/03	3	120.67	5	121.16	121.00	-2	13,134	-0.02%
2023/02/02	1	121.00	8	120.87	121.00	-7	13,144	-0.05%
2023/02/01	1.2	119.15	0	0.00	119.00	1.2	13,076	0.01%
2023/01/31	1.3	119.23	10	120.05	118.30	-8.7	13,101	-0.07%
2023/01/30	18.8	120.73	18.4	120.43	120.70	0.4	12,923	0.00%
2023/01/17	6.7	118.10	2.3	118.16	118.10	4.4	12,536	0.03%
2023/01/16	2	118.25	6.4	118.32	118.10	-4.4	12,585	-0.03%
2023/01/13	2	117.60	14	118.05	117.20	-12	12,328	-0.10%
2023/01/12	2.4	116.37	2	115.90	115.85	0.4	12,170	0.00%
2023/01/11	7.1	116.26	11.2	116.20	116.35	-4.1	12,263	-0.03%
2023/01/10	1.2	115.91	6.2	115.98	116.25	-5	12,110	-0.04%
2023/01/09	0.3	114.76	7.1	114.81	115.80	-6.8	12,237	-0.06%
2023/01/06	0	111.62	7	111.59	111.80	-7	12,178	-0.06%
2023/01/05	0.6	111.32	14	111.55	111.30	-13.4	12,332	-0.11%
2023/01/04	7.5	110.53	0	0.00	110.50	7.5	12,354	0.06%
2023/01/03	3.1	109.50	0.4	108.75	110.75	2.7	12,647	0.02%
2022/12/30	6.2	110.70	0	0.00	110.20	6.2	12,544	0.05%
2022/12/29	9.4	109.40	0.6	109.07	109.50	8.8	12,541	0.07%
2022/12/28	6.7	110.02	1	110.38	110.00	5.7	12,488	0.05%
2022/12/27	1	112.10	0	0.00	111.60	1	12,410	0.01%
2022/12/26	0.4	111.41	3.2	111.02	111.10	-2.8	12,525	-0.02%
2022/12/23	4.5	110.64	1	110.94	110.70	3.5	12,668	0.03%
2022/12/22	0.1	112.33	1.3	112.51	112.60	-1.2	12,741	-0.01%
2022/12/21	6.3	110.78	0	0.00	110.75	6.3	12,972	0.05%
2022/12/20	4.9	111.50	1	110.30	110.30	3.9	12,922	0.03%
2022/12/19	0.4	112.54	0	0.00	112.35	0.4	13,046	0.00%
2022/12/16	3.5	112.65	12	112.73	113.00	-8.5	13,186	-0.06%
2022/12/15	8.2	114.61	0	114.57	114.90	8.1	13,237	0.06%
2022/12/14	0.3	114.72	4.5	114.54	114.80	-4.2	13,289	-0.03%
2022/12/13	4.2	113.53	2	114.00	113.40	2.2	13,254	0.02%
2022/12/12	7.1	113.58	0	0.00	113.90	7.1	13,263	0.05%
2022/12/09	1	115.00	10.4	114.87	115.00	-9.4	13,340	-0.07%
2022/12/08	3.3	113.26	3	113.23	113.25	0.3	13,297	0.00%
2022/12/07	1.5	115.22	5	114.81	114.60	-3.5	13,326	-0.03%
2022/12/06	4.2	115.81	0	116.30	115.30	4.2	13,265	0.03%
2022/12/05	1.2	117.92	1	117.90	117.45	0.2	13,225	0.00%
2022/12/02	18.4	117.31	0	0.00	117.30	18.4	13,144	0.14%
2022/12/01	1.1	119.11	6.3	118.65	118.35	-5.2	13,277	-0.04%
2022/11/30	0	115.30	6	115.60	116.35	-6	12,974	-0.05%
2022/11/29	4	114.00	0	0.00	115.40	4	12,967	0.03%
2022/11/28	6	114.62	8	114.60	114.35	-2	13,021	-0.02%
2022/11/25	1	116.50	10.3	116.62	116.70	-9.3	13,121	-0.07%
2022/11/24	7	116.22	6.2	116.25	116.70	0.8	12,972	0.01%
2022/11/23	0	0.00	6.8	115.46	115.60	-6.8	12,920	-0.05%
2022/11/22	1.1	113.88	1	114.35	114.80	0.1	13,049	0.00%
2022/11/21	1	114.55	0.4	114.50	113.85	0.7	13,123	0.01%
2022/11/18	1.4	114.76	1	114.70	114.25	0.4	13,060	0.00%
2022/11/17	5.1	113.47	2.5	113.83	114.55	2.6	13,000	0.02%
2022/11/16	1.2	114.55	11.5	114.86	114.50	-10.2	12,949	-0.08%
2022/11/15	3.4	114.44	18.8	113.63	114.70	-15.4	12,689	-0.12%
2022/11/14	8	109.85	6	109.98	110.00	2	12,193	0.02%
2022/11/11	17.6	108.77	29	108.67	109.00	-11.4	11,979	-0.10%
2022/11/10	1.7	103.55	1.1	103.45	103.50	0.6	11,638	0.00%
2022/11/09	1	104.35	7.2	104.11	104.50	-6.2	11,557	-0.05%
2022/11/08	0	0.00	2	101.75	101.60	-2	11,401	-0.02%
2022/11/07	2.1	100.24	2	100.45	100.55	0.1	11,368	0.00%
2022/11/04	0	98.45	0	0.00	98.85	0	11,346	0.00%
2022/11/03	4.2	98.65	0.2	98.80	98.70	4.1	11,359	0.04%
2022/11/02	1.5	99.67	0	99.70	100.00	1.5	11,265	0.01%
2022/11/01	1.1	99.71	0.1	99.85	99.60	1	11,293	0.01%
2022/10/31	0.5	98.98	1	99.10	99.05	-0.6	11,311	0.00%
2022/10/28	2.1	97.63	1	98.00	97.75	1.1	11,257	0.01%
2022/10/27	2.1	99.10	1	98.90	99.00	1.1	11,196	0.01%
2022/10/26	3.7	97.68	1	97.60	97.60	2.7	11,358	0.02%
2022/10/25	9.3	97.05	0	0.00	96.70	9.3	11,334	0.08%
2022/10/24	9.1	99.05	2	99.85	98.60	7.1	11,134	0.06%
2022/10/21	9.2	99.24	0	0.00	98.90	9.2	10,989	0.08%
2022/10/20	11.3	97.95	1	99.45	99.20	10.3	10,919	0.09%
2022/10/19	4.2	100.23	4	100.75	99.75	0.2	10,813	0.00%
2022/10/18	11.3	100.83	3	100.00	101.10	8.3	10,729	0.08%
2022/10/17	12.3	99.68	7	99.84	99.95	5.3	10,883	0.05%
2022/10/14	16.2	101.71	3.1	101.94	101.85	13.1	10,703	0.12%
2022/10/13	11	99.40	3	99.03	99.00	8	10,793	0.07%
2022/10/12	5.1	100.00	4	99.65	100.20	1.1	10,666	0.01%
2022/10/11	55	101.03	9	101.60	100.70	46	10,814	0.43%
2022/10/07	4.6	106.70	0	0.00	106.20	4.6	10,601	0.04%
2022/10/06	5.2	107.90	0	0.00	108.00	5.2	10,703	0.05%
2022/10/05	21	106.69	3.3	107.14	107.25	17.7	10,975	0.16%
2022/10/04	1.7	104.67	5	104.60	104.80	-3.3	10,983	-0.03%
2022/10/03	0.7	102.56	6	102.18	102.20	-5.3	10,983	-0.05%
2022/09/30	11.8	103.45	16	103.29	103.45	-4.2	10,969	-0.04%
2022/09/29	25.1	105.47	11	104.92	104.90	14.1	10,983	0.13%
2022/09/28	7.4	105.52	6	107.22	105.25	1.4	11,069	0.01%
2022/09/27	9.9	107.51	3	107.40	107.50	6.9	11,024	0.06%
2022/09/26	17.1	107.45	0.4	107.30	107.65	16.8	11,316	0.15%
2022/09/23	11.2	109.85	0	0.00	109.70	11.2	11,564	0.10%
2022/09/22	20.6	110.20	1	110.40	110.75	19.6	11,661	0.17%
2022/09/21	1.5	111.99	0	0.00	112.10	1.5	11,516	0.01%
2022/09/20	1	112.45	0	0.00	113.05	1	11,514	0.01%
2022/09/19	2.5	112.11	0	0.00	112.05	2.5	11,695	0.02%
2022/09/16	0.6	112.58	1	112.35	112.55	-0.4	11,757	0.00%
2022/09/15	1.5	113.91	0	0.00	113.85	1.5	11,822	0.01%
2022/09/14	8.1	113.52	3	113.50	113.65	5.1	12,011	0.04%
2022/09/13	2.1	116.32	0	0.00	116.00	2.1	11,937	0.02%
2022/09/12	8.1	115.38	7.2	115.39	115.40	0.9	12,037	0.01%
2022/09/08	4.1	112.95	30	112.67	113.00	-26	12,240	-0.21%
2022/09/07	11.8	112.39	0	0.00	112.20	11.8	12,334	0.10%
2022/09/06	4.3	114.76	0.2	114.60	114.90	4.1	12,223	0.03%
2022/09/05	4.5	113.96	0.5	114.10	114.15	4	12,313	0.03%
2022/09/02	11	114.28	1.1	114.07	113.90	10	12,447	0.08%
2022/09/01	16.4	115.18	0	0.00	115.15	16.4	12,285	0.13%
2022/08/31	4	116.09	0	0.00	117.60	4	11,968	0.03%
2022/08/30	5.1	116.60	5	116.80	116.75	0.1	11,917	0.00%
2022/08/29	6.7	116.56	2	116.60	116.55	4.7	11,795	0.04%
2022/08/26	3.1	119.87	0	0.00	119.60	3.1	11,600	0.03%
2022/08/25	3.1	118.93	0	0.00	119.00	3.1	11,508	0.03%
2022/08/24	1.2	118.55	30	118.70	117.90	-28.8	11,533	-0.25%
2022/08/23	1.2	118.43	10	118.46	118.20	-8.8	11,533	-0.08%
2022/08/22	2.3	119.99	3	119.93	119.80	-0.7	11,603	-0.01%
2022/08/19	1	120.96	0	0.00	121.55	1	11,663	0.01%
2022/08/18	1.2	121.22	0	0.00	121.35	1.2	11,693	0.01%
2022/08/17	1.2	122.15	1	121.90	122.15	0.2	11,647	0.00%
2022/08/16	2.1	122.15	2.2	122.16	122.10	-0.1	11,500	0.00%
2022/08/15	7.5	121.85	5	121.74	121.90	2.5	11,381	0.02%
2022/08/12	3.1	120.77	1	120.65	120.80	2.1	11,283	0.02%
2022/08/11	3.3	120.04	1	120.20	120.05	2.3	11,262	0.02%
2022/08/10	4.1	117.63	0.3	117.93	117.90	3.8	11,189	0.03%
2022/08/09	5.4	118.33	0	0.00	119.15	5.4	11,138	0.05%
2022/08/08	2.2	119.02	1	119.05	119.25	1.2	11,102	0.01%
2022/08/05	29.3	119.38	4.3	119.39	119.50	25	11,075	0.23%
2022/08/04	3	116.41	2	115.55	116.55	1	11,117	0.01%
2022/08/03	0.1	116.05	2	116.00	116.25	-2	11,137	-0.02%
2022/08/02	8.7	115.41	18	115.46	115.55	-9.3	11,237	-0.08%
2022/08/01	0.1	117.54	0.1	117.68	117.65	0	11,155	0.00%
2022/07/29	43.3	118.20	0	0.00	118.00	43.3	11,279	0.38%
2022/07/28	4	117.41	3	117.48	116.90	1	11,249	0.01%
2022/07/27	1	115.30	0	116.85	116.70	1	11,275	0.01%
2022/07/26	3.8	115.54	6	115.58	115.65	-2.2	11,248	-0.02%
2022/07/25	2.2	116.64	0.2	116.85	116.70	2	11,236	0.02%
2022/07/22	2.9	116.75	1	117.14	116.80	1.8	11,253	0.02%
2022/07/21	2.6	116.07	2	116.33	116.35	0.6	11,471	0.00%
2022/07/20	2.1	115.77	0	0.00	115.05	2.1	11,480	0.02%
2022/07/19	2.8	113.88	5	114.26	114.30	-2.2	11,735	-0.02%
2022/07/18	26.3	114.48	1	114.60	114.20	25.3	11,701	0.22%
2022/07/15	13.2	115.12	71.2	114.43	115.50	-58	11,398	-0.51%
2022/07/14	17.3	112.85	8	113.18	114.00	9.3	11,202	0.08%
2022/07/13	86.8	113.14	34	113.10	113.45	52.8	11,107	0.48%
2022/07/12	11	110.40	1	110.50	109.55	10	10,992	0.09%
2022/07/11	3.3	112.78	0	0.00	112.25	3.3	11,151	0.03%
2022/07/08	7.3	113.33	0	0.00	113.25	7.3	11,108	0.07%
2022/07/07	4.5	111.51	7.1	111.19	112.10	-2.6	11,056	-0.02%
2022/07/06	34.5	109.66	1	108.70	108.85	33.5	11,069	0.30%
2022/07/05	5.5	110.42	1	111.00	111.00	4.5	11,088	0.04%
2022/07/04	13	110.52	0	0.00	110.45	13	10,967	0.12%
2022/07/01	27.9	112.62	3	112.43	111.55	24.9	10,771	0.23%
2022/06/30	11.9	116.21	7.4	116.24	115.80	4.5	10,386	0.04%
2022/06/29	3.2	118.74	2	119.15	118.80	1.2	10,175	0.01%
2022/06/28	6.3	119.80	1	120.30	119.80	5.3	10,130	0.05%
2022/06/27	4	120.81	8	121.28	120.95	-4	10,086	-0.04%
2022/06/24	6.4	118.67	1	118.10	118.15	5.4	9,916	0.05%
2022/06/23	5.3	118.25	1	118.45	117.90	4.2	9,910	0.04%
2022/06/22	10.7	120.51	0.1	120.60	119.50	10.6	9,711	0.11%
2022/06/21	2	121.05	3	121.02	122.20	-1	9,532	-0.01%
2022/06/20	6.4	120.26	2	119.85	119.75	4.4	9,595	0.05%
2022/06/17	12.7	120.85	1.3	120.73	120.85	11.5	9,520	0.12%
2022/06/16	1.5	122.74	0.1	123.79	122.50	1.4	9,321	0.01%
2022/06/15	7.2	123.28	0	0.00	122.75	7.2	9,320	0.08%
2022/06/14	2.5	122.52	0	0.00	123.35	2.5	9,405	0.03%
2022/06/13	12	123.71	0	0.00	123.55	12	9,524	0.13%
2022/06/10	1.1	127.06	1	126.65	127.10	0.1	9,634	0.00%
2022/06/09	1	128.40	0	0.00	128.40	1	9,706	0.01%
2022/06/08	0.1	128.80	1	129.00	128.80	-0.9	9,850	-0.01%
2022/06/07	2.2	127.31	0	0.00	127.40	2.2	10,025	0.02%
2022/06/06	4.2	128.10	2	127.68	128.70	2.2	10,292	0.02%
2022/06/02	0.2	128.00	0	0.00	127.80	0.2	10,921	0.00%
2022/06/01	0	129.54	3	129.45	129.15	-3	11,714	-0.03%
2022/05/31	0.1	128.88	2	129.80	129.80	-1.9	11,817	-0.02%
2022/05/30	0	0.00	0.1	127.85	128.55	-0.1	11,774	0.00%
2022/05/27	0	0.00	1	125.00	125.50	-1	11,633	-0.01%
2022/05/26	2.4	124.08	1	124.30	122.90	1.4	11,576	0.01%
2022/05/25	1	124.15	1	123.55	124.45	0	11,855	0.00%
2022/05/24	0.3	123.90	1	123.45	123.50	-0.7	12,301	-0.01%
2022/05/23	1.1	125.52	0	0.00	124.90	1.1	12,291	0.01%
2022/05/20	0	0.00	1	124.30	124.65	-1	12,557	-0.01%
2022/05/19	1.5	123.52	0	0.00	123.30	1.5	12,570	0.01%
2022/05/18	1.9	125.75	1	125.60	125.70	0.9	12,514	0.01%
2022/05/17	2.1	124.43	0	0.00	124.35	2.1	12,491	0.02%
2022/05/16	1.2	123.39	1	123.00	123.00	0.2	12,534	0.00%
2022/05/13	1.1	122.24	0.1	122.30	122.35	1.1	12,561	0.01%
2022/05/12	11.2	122.18	2	122.65	121.25	9.2	12,641	0.07%
2022/05/11	1.4	123.98	0	0.00	124.20	1.4	12,516	0.01%
2022/05/10	7.3	122.99	1	122.10	124.00	6.3	12,482	0.05%
2022/05/09	5.7	124.63	1.2	124.86	124.55	4.5	12,386	0.04%
2022/05/06	6.2	126.20	25	126.20	126.65	-18.8	12,357	-0.15%
2022/05/05	1.1	129.35	19.2	129.48	129.25	-18.1	12,475	-0.14%
2022/05/04	2.3	128.06	0.3	127.75	127.80	2.1	12,667	0.02%
2022/05/03	3.4	127.95	1.2	127.98	127.80	2.2	12,902	0.02%
2022/04/29	2	128.73	10	129.21	128.75	-8	13,017	-0.06%
2022/04/28	3.5	126.54	1	127.05	127.10	2.5	13,316	0.02%
2022/04/27	41.8	126.48	0	0.00	126.55	41.8	13,394	0.31%
2022/04/26	6.2	129.25	2.5	129.18	129.25	3.7	13,160	0.03%
2022/04/25	40.2	129.23	1	129.00	129.25	39.2	13,244	0.30%
2022/04/22	9.7	131.07	1	131.20	131.60	8.7	12,823	0.07%
2022/04/21	2.2	133.15	1	133.45	132.75	1.2	12,805	0.01%
2022/04/20	0.2	132.04	0	0.00	132.65	0.2	12,863	0.00%
2022/04/19	5.3	132.14	0	0.00	132.00	5.3	12,919	0.04%
2022/04/18	29.9	131.37	0	0.00	131.55	29.9	13,064	0.23%
2022/04/15	6.1	132.24	6	132.36	132.25	0.1	13,027	0.00%
2022/04/14	0.1	134.80	3.2	134.89	134.55	-3.1	12,799	-0.02%
2022/04/13	8	134.60	3.6	134.07	135.05	4.4	12,860	0.03%
2022/04/12	8.6	132.32	13	132.11	132.55	-4.4	12,933	-0.03%
2022/04/11	4.4	132.50	1	132.50	132.45	3.4	12,857	0.03%
2022/04/08	7	133.96	0	0.00	134.55	7	12,692	0.06%
2022/04/07	17.9	134.42	0	0.00	133.80	17.9	12,647	0.14%
2022/04/06	4.5	135.58	1.5	135.57	136.25	3	12,778	0.02%
2022/04/01	3.3	136.71	2.2	136.85	136.95	1.2	12,959	0.01%
2022/03/31	0.2	138.50	0.2	138.35	138.10	0	12,939	0.00%
2022/03/30	0	0.00	3.2	138.24	138.55	-3.2	13,089	-0.02%
2022/03/29	0.6	136.78	3	136.95	136.85	-2.4	13,185	-0.02%
2022/03/28	3.4	136.19	3	136.10	136.70	0.4	13,145	0.00%
2022/03/25	0.1	138.60	1	138.00	138.20	-1	13,081	-0.01%
2022/03/24	2	137.85	1	137.65	138.00	1	13,072	0.01%
2022/03/23	4	137.93	12.4	138.00	138.10	-8.4	13,082	-0.06%
2022/03/22	2	136.65	0	0.00	136.80	2	13,004	0.02%
2022/03/21	1.1	137.10	0	0.00	137.00	1.1	13,069	0.01%
2022/03/18	5.2	136.03	1	136.25	136.10	4.2	13,019	0.03%
2022/03/17	21.4	135.59	9.2	135.66	136.40	12.2	12,884	0.09%
2022/03/16	6.3	131.73	1	131.10	132.20	5.3	12,706	0.04%
2022/03/15	12.8	131.79	0	0.00	131.65	12.8	12,465	0.10%
2022/03/14	4.5	134.33	4	134.45	134.40	0.5	12,255	0.00%
2022/03/11	3.9	134.68	1	135.35	134.40	2.9	12,162	0.02%
2022/03/10	26.9	135.44	9.3	136.37	136.35	17.6	12,050	0.15%
2022/03/09	12.3	132.72	1	132.55	132.50	11.3	11,890	0.10%
2022/03/08	46.6	131.77	1	132.05	131.15	45.6	11,690	0.39%
2022/03/07	43	134.14	0.4	134.21	134.00	42.6	11,064	0.38%
2022/03/04	13	138.50	2	138.60	138.45	11	10,368	0.11%
2022/03/03	1.1	139.90	0	0.00	139.95	1.1	10,345	0.01%
2022/03/02	3.2	139.69	6	139.45	139.65	-2.8	10,465	-0.03%
2022/03/01	10.4	140.52	10	140.33	140.45	0.4	10,405	0.00%
2022/02/25	26.1	138.63	2.2	138.36	138.50	24	10,318	0.23%
2022/02/24	19.3	139.38	2	140.28	138.80	17.3	10,017	0.17%
2022/02/23	2.2	141.90	0	0.00	142.25	2.2	9,590	0.02%
2022/02/22	10.5	141.36	1.2	141.48	141.85	9.3	9,615	0.10%
2022/02/21	2.1	143.52	0.2	143.80	143.80	1.9	9,402	0.02%
2022/02/18	0.5	143.72	1	143.60	144.10	-0.5	9,666	-0.01%
2022/02/17	2.1	144.37	2.2	144.55	144.50	-0.1	9,697	0.00%
2022/02/16	2	143.88	0.2	144.30	144.40	1.8	9,723	0.02%
2022/02/15	4.2	142.61	0	0.00	142.05	4.2	9,706	0.04%
2022/02/14	5.2	142.60	1	143.00	142.70	4.2	9,657	0.04%
2022/02/11	0.1	145.00	6.1	144.72	144.95	-6	9,549	-0.06%
2022/02/10	3.1	143.91	1	143.95	145.05	2.1	9,682	0.02%
2022/02/09	3.3	142.89	0	0.00	143.40	3.3	9,705	0.03%
2022/02/08	6.1	143.15	0	0.00	142.90	6.1	9,757	0.06%
2022/02/07	15.6	141.98	1.2	142.27	142.30	14.4	9,615	0.15%
2022/01/26	24.4	141.83	0	0.00	141.55	24.4	9,253	0.26%
2022/01/25	12.5	141.66	0	141.40	141.65	12.5	9,024	0.14%
2022/01/24	4.5	142.54	0	0.00	144.00	4.5	8,674	0.05%
2022/01/21	16.8	143.06	0	0.00	142.65	16.8	8,537	0.20%
2022/01/20	23.1	148.06	0	0.00	149.10	23.1	8,114	0.28%
2022/01/19	6	148.85	2.1	148.32	148.50	3.9	7,967	0.05%
2022/01/18	4.3	151.96	2.5	150.29	150.30	1.8	7,897	0.02%
2022/01/17	0	151.78	3	151.80	152.00	-3	7,780	-0.04%
2022/01/13	0	0.00	1	150.00	150.30	-1	7,800	-0.01%
2022/01/12	0	0.00	1	149.30	149.55	-1	7,918	-0.01%
2022/01/11	2.5	148.12	6	147.90	148.30	-3.5	7,890	-0.04%
2022/01/10	1.2	146.08	1	147.50	147.55	0.2	7,682	0.00%
2022/01/07	4.2	146.96	1	146.65	146.60	3.2	7,644	0.04%
2022/01/06	2.4	147.13	0.3	147.75	147.90	2.2	7,582	0.03%
2022/01/05	1.1	149.46	0	0.00	149.30	1.1	7,528	0.01%
2022/01/04	2.1	149.09	5.4	148.89	149.60	-3.3	7,522	-0.04%
2022/01/03	3	146.42	1	146.80	146.40	2	7,490	0.03%
2021/12/30	2	145.48	0	0.00	145.50	2	7,603	0.03%
2021/12/29	0	0.00	4	145.69	145.95	-4	7,866	-0.05%
2021/12/28	0.2	144.75	9	144.98	145.30	-8.8	7,940	-0.11%
2021/12/27	1	144.00	27	143.84	144.15	-26	7,953	-0.33%
2021/12/24	0.1	142.90	3	143.37	143.05	-2.9	8,296	-0.03%
2021/12/23	0.5	142.65	0	0.00	142.65	0.5	8,364	0.01%
2021/12/21	0	0.00	2	141.35	141.85	-2	8,854	-0.02%
2021/12/20	3	140.79	0.1	141.65	140.65	3	8,940	0.03%
2021/12/17	1.1	141.67	2.2	141.90	141.90	-1.1	8,971	-0.01%
2021/12/16	0	0.00	3	141.80	142.05	-3	8,985	-0.03%
2021/12/15	1	140.30	0	0.00	140.30	1	9,290	0.01%
2021/12/14	0.1	140.43	2	140.50	140.10	-1.9	9,187	-0.02%
2021/12/13	0	141.97	3.5	141.79	141.50	-3.5	9,242	-0.04%
2021/12/10	2	141.90	1.2	141.90	141.95	0.8	9,366	0.01%
2021/12/08	0	0.00	3	143.43	142.35	-3	9,329	-0.03%
2021/12/07	2	141.05	0	0.00	141.80	2	9,198	0.02%
2021/12/06	0	141.50	0	0.00	141.35	0	9,199	0.00%
2021/12/03	0	0.00	4	141.50	141.75	-4	9,251	-0.04%
2021/12/02	0.1	141.45	5	141.70	141.80	-4.9	9,307	-0.05%
2021/12/01	0.5	140.35	2	139.83	140.30	-1.5	9,390	-0.02%
2021/11/30	15.1	138.99	0	0.00	138.00	15.1	9,504	0.16%
2021/11/29	7.4	137.84	6	137.99	138.15	1.4	9,449	0.01%
2021/11/26	9.1	138.38	1	138.85	138.15	8.1	9,567	0.08%
2021/11/25	0.1	140.50	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	2	140.50	1.1	140.52	140.50	1	9,955	0.01%
2021/11/23	3	141.30	1.5	141.20	141.10	1.5	10,179	0.01%
2021/11/22	1.5	142.58	1	142.55	142.45	0.5	10,223	0.01%
2021/11/19	1	143.05	1	143.00	142.80	0	10,275	0.00%
2021/11/18	0	0.00	11.6	142.06	142.45	-11.6	10,259	-0.11%
2021/11/17	1.4	141.41	4	141.44	141.65	-2.7	10,259	-0.03%
2021/11/16	1	141.30	2	141.15	141.20	-1	10,182	-0.01%
2021/11/15	3	141.00	5	140.98	140.95	-2	10,524	-0.02%
2021/11/12	0	0.00	21.3	140.11	139.70	-21.3	10,774	-0.20%
2021/11/11	3	139.52	2.8	139.22	139.25	0.3	10,895	0.00%
2021/11/10	0.1	140.40	10.1	140.47	140.50	-10	11,000	-0.09%
2021/11/09	1	140.80	9	140.87	140.70	-8	11,029	-0.07%
2021/11/08	0	0.00	10	138.96	139.20	-10	10,862	-0.09%
2021/11/05	0	0.00	3	137.43	138.10	-3	10,800	-0.03%
2021/11/04	2	137.09	1	136.75	136.15	1	10,654	0.01%
2021/11/03	0	136.65	1	136.80	136.60	-1	10,696	-0.01%
2021/11/02	0	0.00	4.1	136.42	136.25	-4.1	10,722	-0.04%
2021/11/01	1	136.40	0	0.00	136.50	1	10,749	0.01%
2021/10/29	0	136.00	2	135.80	135.80	-2	10,790	-0.02%
2021/10/28	0	136.87	0	0.00	137.15	0	10,809	0.00%
2021/10/27	0.7	137.24	0	0.00	137.55	0.7	10,855	0.01%
2021/10/25	0.1	135.72	0	136.40	136.40	0.1	10,800	0.00%
2021/10/22	0	136.40	3.2	136.21	136.50	-3.2	11,178	-0.03%
2021/10/21	0.2	137.45	21	137.21	136.10	-20.8	11,263	-0.18%
2021/10/20	0	0.00	20	137.04	136.60	-20	11,238	-0.18%
2021/10/19	0	0.00	13.7	136.31	136.95	-13.7	11,047	-0.12%
2021/10/18	3.2	136.20	2	136.20	135.85	1.2	11,008	0.01%
2021/10/15	1	136.15	3	135.53	136.25	-2	11,132	-0.02%
2021/10/13	7.2	132.56	0	0.00	132.40	7.2	11,159	0.06%
2021/10/12	2.1	132.41	2	131.85	132.85	0.1	11,224	0.00%
2021/10/08	2	134.35	0	0.00	134.20	2	11,241	0.02%
2021/10/07	4.1	134.56	4.1	134.95	135.35	0	11,270	0.00%
2021/10/06	15.3	132.73	0	0.00	133.00	15.3	11,272	0.14%
2021/10/05	10.3	131.83	1	132.60	132.95	9.3	11,131	0.08%
2021/10/04	22.2	133.31	1	133.85	133.15	21.2	10,793	0.20%
2021/10/01	29.8	134.49	2	134.20	133.95	27.8	10,472	0.27%
2021/09/30	9.1	135.78	2	136.50	137.05	7.1	10,130	0.07%
2021/09/29	33.5	136.02	3	136.25	136.00	30.5	9,960	0.31%
2021/09/27	0	139.70	1	139.70	140.00	-1	9,375	-0.01%
2021/09/24	8.1	139.20	1	139.50	139.65	7.1	9,255	0.08%
2021/09/23	13.1	138.12	1	138.15	138.00	12.1	9,309	0.13%
2021/09/22	18.3	136.97	0	0.00	137.20	18.3	9,363	0.20%
2021/09/16	0	0.00	2	139.95	140.10	-2	9,076	-0.02%
2021/09/15	1.1	140.77	1	140.90	140.75	0.1	9,046	0.00%
2021/09/13	1	141.55	0	0.00	141.45	1	9,009	0.01%
2021/09/10	1	141.95	2.3	141.33	141.95	-1.3	9,216	-0.01%
2021/09/09	0	0.00	1	140.60	140.30	-1	9,202	-0.01%
2021/09/08	4	141.38	2	141.58	140.65	2	9,204	0.02%
2021/09/07	0	0.00	7	141.51	141.90	-7	9,208	-0.08%
2021/09/06	1	142.70	8.2	142.54	142.55	-7.2	9,137	-0.08%
2021/09/03	6	141.85	11	141.44	141.90	-5	8,961	-0.06%
2021/09/02	6	140.18	7.1	140.94	139.90	-1.1	8,889	-0.01%
2021/09/01	0	0.00	15	140.94	141.00	-15	8,873	-0.17%
2021/08/31	1	138.65	20	139.87	140.35	-19	8,618	-0.22%
2021/08/30	0	0.00	93.6	138.79	139.50	-93.6	8,528	-1.10%
2021/08/27	0.3	137.84	3	138.38	138.15	-2.7	8,225	-0.03%
2021/08/26	0	0.00	1.4	136.81	137.00	-1.4	8,032	-0.02%
2021/08/25	1	135.75	14	135.42	136.05	-13	7,997	-0.16%
2021/08/24	0	134.70	1	134.70	134.75	-1	7,975	-0.01%
2021/08/23	12	134.12	13.6	133.85	134.35	-1.6	8,065	-0.02%
2021/08/20	15.3	130.88	1	130.80	130.75	14.3	8,127	0.18%
2021/08/19	92.6	132.14	0	0.00	131.80	92.6	7,960	1.16%
2021/08/18	13.1	133.39	2	133.83	134.90	11.1	7,607	0.15%
2021/08/17	10.3	134.82	1	134.95	134.35	9.3	7,401	0.13%
2021/08/16	16	135.28	1	135.65	135.35	15	7,356	0.20%
2021/08/13	15.3	135.77	1	135.65	135.65	14.3	7,346	0.20%
2021/08/11	1.1	136.75	1.7	137.13	137.20	-0.6	7,630	-0.01%
2021/08/10	0.1	138.00	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	1	136.90	3	137.50	138.40	-2	8,326	-0.02%
2021/08/06	1.5	138.77	0	0.00	138.80	1.5	8,495	0.02%
2021/08/05	2	139.32	37	139.28	139.00	-35	8,882	-0.39%
2021/08/04	0	0.00	6	139.11	139.25	-6	9,429	-0.06%
2021/08/03	0.1	137.90	0	0.00	138.45	0.1	9,761	0.00%
2021/08/02	0	0.00	3.4	137.47	137.90	-3.4	9,731	-0.03%
2021/07/30	31	136.30	34	136.16	136.05	-3	9,727	-0.03%
2021/07/29	2	135.55	1	135.80	136.50	1	9,795	0.01%
2021/07/28	23.2	134.35	3.1	134.33	134.25	20.1	9,762	0.21%
2021/07/27	15.3	136.50	0	0.00	136.40	15.3	9,483	0.16%
2021/07/26	18.1	136.85	0.2	137.75	136.45	18	9,424	0.19%
2021/07/23	5.2	137.72	0	0.00	137.65	5.2	9,379	0.06%
2021/07/22	0	138.05	1	137.80	137.65	-1	9,377	-0.01%
2021/07/21	3.1	137.08	0	0.00	136.70	3.1	9,385	0.03%
2021/07/20	4.1	137.70	0.2	138.00	137.20	3.9	9,371	0.04%
2021/07/19	6	138.08	3	138.33	138.30	3	9,339	0.03%
2021/07/16	3	139.53	0	0.00	139.90	3	9,231	0.03%
2021/07/15	0.2	141.65	1	141.00	141.80	-0.8	9,206	-0.01%
2021/07/14	0	0.00	2	140.73	140.50	-2	9,085	-0.02%
2021/07/13	0	0.00	6	140.27	140.15	-6	9,060	-0.07%
2021/07/12	1	138.75	9.1	139.83	139.00	-8.1	9,018	-0.09%
2021/07/09	0.1	137.80	1	137.75	137.75	-0.9	8,918	-0.01%
2021/07/08	1.1	138.75	1	138.70	138.85	0.1	8,912	0.00%
2021/07/07	0	139.00	1	139.00	139.00	-1	8,939	-0.01%
2021/07/06	1.1	139.89	1	139.70	139.75	0.1	8,927	0.00%
2021/07/05	0	0.00	1	139.50	139.60	-1	8,881	-0.01%
2021/07/02	1	138.15	0	0.00	138.30	1	8,857	0.01%
2021/07/01	1.1	138.53	0	0.00	138.30	1.1	8,850	0.01%
2021/06/30	3.5	138.96	6.1	139.11	138.95	-2.6	8,929	-0.03%
2021/06/29	1	137.95	4	138.03	137.60	-3	8,892	-0.03%
2021/06/28	0.5	137.25	0	0.00	137.20	0.5	8,868	0.01%
2021/06/25	1	137.55	4	137.61	136.95	-3	8,881	-0.03%
2021/06/24	2	136.58	1	136.80	136.70	1	8,908	0.01%
2021/06/23	1	136.15	7.2	136.32	137.05	-6.2	8,937	-0.07%
2021/06/22	3	135.43	3	135.25	134.85	0	8,912	0.00%
2021/06/21	14.4	135.05	0	0.00	134.70	14.4	8,987	0.16%
2021/06/18	0	0.00	2	138.30	138.00	-2	8,840	-0.02%
2021/06/17	0	0.00	5	138.09	138.30	-5	8,893	-0.06%
2021/06/16	1.1	138.69	1	138.89	138.70	0	9,004	0.00%
2021/06/15	0.1	138.65	3	138.82	138.85	-2.9	8,999	-0.03%
2021/06/11	2	138.25	2	138.00	138.10	0	9,044	0.00%
2021/06/09	5	135.32	12	135.26	135.50	-7	9,050	-0.08%
2021/06/08	1.1	136.68	1	136.90	136.50	0.1	9,042	0.00%
2021/06/07	2	137.00	2	136.08	137.30	0	9,146	0.00%
2021/06/04	2	136.45	0.1	136.70	136.95	1.9	9,056	0.02%
2021/06/03	0	0.00	7	137.96	137.60	-7	9,225	-0.08%
2021/06/02	0	137.40	1	137.25	137.70	-1	9,343	-0.01%
2021/05/31	0	0.00	8.2	137.34	137.10	-8.2	9,680	-0.08%
2021/05/28	0	0.00	45	135.07	135.80	-45	9,647	-0.47%
2021/05/27	11	132.97	2	132.40	133.55	9	9,607	0.09%
2021/05/26	0	0.00	10.4	134.98	134.50	-10.4	9,951	-0.10%
2021/05/25	0	0.00	35.1	133.79	134.40	-35.1	10,035	-0.35%
2021/05/21	2	132.38	13	132.89	132.35	-11	10,015	-0.11%
2021/05/20	0.3	130.30	2	130.45	130.50	-1.7	9,961	-0.02%
2021/05/19	3.1	131.60	3.1	131.34	131.40	0	9,948	0.00%
2021/05/18	1.7	130.27	67	131.24	132.30	-65.3	9,840	-0.66%
2021/05/17	159.6	127.20	6	127.75	126.50	153.6	9,884	1.55%	大買/鉅額交易
2021/05/14	7.2	129.07	1	129.35	128.95	6.2	9,504	0.07%
2021/05/13	8.4	127.41	11.5	126.55	127.50	-3.1	9,360	-0.03%
2021/05/12	23.3	128.41	8.1	129.41	129.40	15.2	9,026	0.17%
2021/05/11	19.8	134.44	2	134.40	133.25	17.8	8,567	0.21%
2021/05/10	0.3	138.42	1	138.50	138.45	-0.8	8,380	-0.01%
2021/05/07	0	139.20	16	138.64	139.40	-16	8,542	-0.19%
2021/05/06	17.1	135.93	5	136.89	136.95	12.1	8,667	0.14%
2021/05/05	2.2	136.23	0.1	136.90	135.75	2.1	8,665	0.02%
2021/05/04	3.3	136.91	1.3	136.48	137.05	2	8,758	0.02%
2021/05/03	6	138.89	2	138.88	138.25	4	8,766	0.05%
2021/04/29	0	141.75	2	141.85	140.60	-2	9,050	-0.02%
2021/04/28	1.1	140.33	0	0.00	140.40	1.1	9,130	0.01%
2021/04/27	0	141.00	0	0.00	141.25	0	9,580	0.00%
2021/04/26	2	140.70	1.2	140.99	141.20	0.8	9,671	0.01%
2021/04/23	0	0.00	10	137.96	139.15	-10	9,710	-0.10%
2021/04/22	1	138.60	0	0.00	137.90	1	9,969	0.01%
2021/04/21	1	138.59	1.1	138.66	138.00	-0.1	10,103	0.00%
2021/04/20	2.1	139.08	13	139.24	139.25	-10.9	10,151	-0.11%
2021/04/16	2	138.85	3	138.90	139.25	-1	10,289	-0.01%
2021/04/15	1	138.60	13.2	138.11	139.05	-12.2	10,319	-0.12%
2021/04/14	2	137.30	7.1	137.01	137.90	-5.1	10,305	-0.05%
2021/04/13	1.1	138.65	4.1	138.35	137.15	-3	10,375	-0.03%
2021/04/12	3	137.30	0	0.00	137.15	3	10,361	0.03%
2021/04/09	1	138.84	2	138.30	137.95	-1	10,365	-0.01%
2021/04/08	2	137.60	3	137.72	138.25	-1	10,401	-0.01%
2021/04/07	10.1	137.90	10	137.50	137.80	0.1	10,387	0.00%
2021/04/06	8	137.83	6.2	137.97	137.65	1.9	10,367	0.02%
2021/04/01	20.1	135.85	1	136.00	135.75	19.1	10,270	0.19%
2021/03/31	2.2	134.89	11.1	134.99	134.75	-8.9	10,197	-0.09%
2021/03/30	0	0.00	2.1	135.80	135.90	-2.1	10,111	-0.02%
2021/03/29	1	135.40	5.4	135.53	135.45	-4.4	10,101	-0.04%
2021/03/26	10	134.21	5	134.00	134.35	5	10,062	0.05%
2021/03/25	3	131.93	0	0.00	131.95	3	10,001	0.03%
2021/03/24	7.3	131.67	1	132.00	131.50	6.3	9,961	0.06%
2021/03/23	2	133.93	1.2	134.03	133.60	0.8	9,839	0.01%
2021/03/22	2.1	133.12	0	0.00	133.40	2.1	9,946	0.02%
2021/03/19	6.4	132.77	1	132.80	132.80	5.4	10,014	0.05%
2021/03/18	0.1	135.45	4	135.68	134.90	-3.9	9,888	-0.04%
2021/03/17	6	134.69	7	135.06	134.20	-1	9,850	-0.01%
2021/03/16	1	135.20	11	135.06	135.35	-10	9,874	-0.10%
2021/03/15	2.1	134.65	0	0.00	134.90	2.1	9,864	0.02%
2021/03/12	1.1	134.86	3	135.32	135.25	-2	9,907	-0.02%
2021/03/11	13	134.35	10	134.64	134.70	3	9,927	0.03%
2021/03/10	3.1	131.98	3	132.20	131.90	0.1	9,978	0.00%
2021/03/09	7.2	130.50	14	130.76	131.35	-6.8	9,987	-0.07%
2021/03/08	3	132.23	6	133.03	131.85	-3	9,867	-0.03%
2021/03/05	9.3	131.45	2	131.83	131.95	7.3	9,749	0.08%
2021/03/04	21.2	132.76	0	0.00	132.75	21.2	9,669	0.22%
2021/03/03	6.1	133.33	5.7	134.84	135.40	0.4	9,480	0.00%
2021/03/02	4.1	134.97	0	0.00	133.45	4.1	9,381	0.04%
2021/02/26	22.8	133.96	15	134.24	133.40	7.8	9,330	0.08%
2021/02/25	5.1	137.41	0.2	137.50	137.55	4.9	8,991	0.05%
2021/02/24	9.9	136.87	1	137.90	136.45	8.9	8,916	0.10%
2021/02/23	8	137.55	1	137.30	138.50	7	8,820	0.08%
2021/02/22	2.8	139.29	0	0.00	138.80	2.8	8,766	0.03%
2021/02/19	12.2	138.58	0	0.00	138.85	12.2	8,979	0.14%
2021/02/18	4.7	140.06	3	140.12	140.35	1.7	8,968	0.02%
2021/02/17	3.5	140.06	13.4	139.52	140.55	-9.9	8,948	-0.11%
2021/02/05	1.1	135.19	10.6	134.78	134.80	-9.5	8,696	-0.11%
2021/02/04	0.3	134.00	4	133.40	133.55	-3.7	8,613	-0.04%
2021/02/03	2	134.63	3.5	134.70	134.35	-1.5	8,645	-0.02%
2021/02/02	5	134.84	7	134.20	134.45	-2	8,600	-0.02%
2021/02/01	5.1	128.50	4	129.18	130.75	1.1	8,606	0.01%
2021/01/29	8.5	129.29	1	131.50	128.20	7.5	8,474	0.09%
2021/01/28	7.3	129.87	44	130.12	130.35	-36.7	8,312	-0.44%
2021/01/27	13.3	132.99	5	132.77	133.05	8.3	8,153	0.10%
2021/01/26	7.6	134.27	2	136.00	132.85	5.6	8,096	0.07%
2021/01/25	13.4	135.60	24	135.48	135.60	-10.6	8,024	-0.13%
2021/01/22	29.7	138.16	12	137.43	137.45	17.7	7,902	0.22%
2021/01/21	21	142.79	3	141.32	143.00	18	7,622	0.24%
2021/01/20	2	138.35	3	138.55	138.20	-1	7,472	-0.01%
2021/01/19	2	136.58	3.9	137.53	137.95	-1.9	7,029	-0.03%
2021/01/18	21	133.68	4	133.69	134.40	17	6,876	0.25%
2021/01/15	5.2	137.05	30	137.06	134.50	-24.8	6,692	-0.37%
2021/01/14	14	133.93	2	134.30	134.05	12	6,370	0.19%
2021/01/13	27	134.40	21	133.89	135.30	6	6,291	0.10%
2021/01/12	9.1	131.99	25	132.13	132.10	-16	6,137	-0.26%
2021/01/11	1	130.90	0	0.00	132.30	1	6,013	0.02%
2021/01/08	6.3	129.94	0	0.00	131.20	6.3	5,897	0.11%
2021/01/07	1.1	127.01	0	0.00	128.90	1.1	5,756	0.02%
2021/01/06	3	126.08	2	125.73	125.95	1	5,688	0.02%
2021/01/05	2	124.38	1	124.55	124.60	1	5,601	0.02%
2021/01/04	2	123.90	2.1	124.26	124.35	-0.1	5,685	0.00%
2020/12/31	14	122.01	1	122.00	122.25	13	5,807	0.22%
2020/12/30	5	121.08	1	120.70	121.60	4	5,778	0.07%
2020/12/29	26	119.78	4	119.71	119.90	22	5,802	0.38%
2020/12/28	0	0.00	3	119.60	120.00	-3	5,849	-0.05%
2020/12/25	1	119.05	3.3	119.26	118.95	-2.3	5,851	-0.04%
2020/12/24	2	118.68	1	118.75	118.80	1	5,867	0.02%
2020/12/23	7.4	117.92	1	118.25	118.15	6.4	5,926	0.11%
2020/12/22	3	118.38	1	118.00	118.00	2	6,014	0.03%
2020/12/21	4.1	118.61	3	119.03	119.35	1.1	6,182	0.02%
2020/12/18	0.2	118.48	1	118.15	118.20	-0.8	6,199	-0.01%
2020/12/17	2.7	118.30	3	118.43	118.60	-0.3	6,268	0.00%
2020/12/16	2	118.33	1	118.70	119.25	1	6,315	0.02%
2020/12/15	1	117.80	3	117.60	117.05	-2	6,176	-0.03%
2020/12/14	0.2	118.50	0	0.00	118.25	0.2	6,165	0.00%
2020/12/11	2	118.93	0	0.00	118.75	2	6,372	0.03%
2020/12/10	8.7	118.41	0	0.00	118.60	8.7	6,385	0.14%
2020/12/09	1.3	119.78	1	119.55	120.05	0.3	6,346	0.01%
2020/12/08	2	119.33	1	119.80	120.05	1	6,292	0.02%
2020/12/07	1	118.30	0	0.00	118.40	1	6,247	0.02%
2020/12/04	0	0.00	8	116.44	117.30	-8	6,240	-0.13%
2020/12/03	5	116.00	0	0.00	115.40	5	6,111	0.08%
2020/12/02	0	114.80	1	115.45	115.40	-1	6,104	-0.02%
2020/12/01	0.1	113.65	1	114.15	114.30	-0.9	6,101	-0.01%
2020/11/30	5.6	114.27	6	114.25	113.30	-0.4	6,103	-0.01%
2020/11/27	1.3	114.48	0	0.00	114.65	1.3	6,017	0.02%
2020/11/26	1	114.40	1	114.90	114.85	0	6,025	0.00%
2020/11/25	0	0.00	1	115.05	113.95	-1	6,079	-0.02%
2020/11/24	4	115.14	3	114.90	114.90	1	6,077	0.02%
2020/11/23	1	115.25	1	115.70	115.45	0	6,072	0.00%
2020/11/20	1	113.85	0	0.00	114.00	1	6,021	0.02%
2020/11/19	1	114.00	0	0.00	114.15	1	6,002	0.02%
2020/11/18	2	114.10	0	0.00	114.35	2	5,990	0.03%
2020/11/17	3.2	114.23	8	114.14	113.60	-4.8	5,798	-0.08%
2020/11/16	3	111.50	1	111.60	112.80	2	5,974	0.03%
2020/11/13	0.1	109.15	1	109.00	109.25	-0.9	5,922	-0.02%
2020/11/12	0	0.00	5	108.95	108.80	-5	5,921	-0.08%
2020/11/10	0	0.00	6	107.45	107.10	-6	5,872	-0.10%
2020/11/09	0	0.00	4.3	107.86	108.10	-4.3	5,890	-0.07%
2020/11/06	0.1	106.55	3	106.67	106.70	-2.9	5,800	-0.05%
2020/11/05	0	0.00	4	106.18	106.05	-4	5,749	-0.07%
2020/11/04	1.2	105.13	0	0.00	106.15	1.2	5,775	0.02%
2020/11/03	1	104.25	0.5	104.15	104.60	0.5	5,805	0.01%
2020/11/02	9.1	102.70	1	103.20	103.40	8.1	5,855	0.14%
2020/10/30	4	103.21	30	102.90	103.00	-26	5,771	-0.45%
2020/10/29	6.5	103.59	0	0.00	103.85	6.5	5,742	0.11%
2020/10/28	1	105.50	2	105.25	105.00	-1	5,746	-0.02%
2020/10/27	6	105.35	1	105.50	105.50	5	5,756	0.09%
2020/10/26	0.2	106.30	0	0.00	106.10	0.2	5,809	0.00%
2020/10/21	1	105.95	0	0.00	105.95	1	6,583	0.02%
2020/10/19	0	0.00	6	106.40	106.60	-6	6,827	-0.09%
2020/10/15	10	105.65	1	105.70	105.70	9	7,247	0.12%
2020/10/14	20	106.73	0	0.00	106.70	20	7,329	0.27%
2020/10/13	0	0.00	7	106.81	107.10	-7	7,587	-0.09%
2020/10/12	1	107.15	15	107.11	107.05	-14	7,623	-0.18%
2020/10/08	4.2	105.76	14	105.86	106.20	-9.9	7,814	-0.13%
2020/10/06	0	0.00	4	104.28	104.25	-4	7,948	-0.05%
2020/10/05	5	103.10	4	103.10	103.05	1	8,024	0.01%
2020/09/30	3	102.92	0	0.00	103.00	3	8,046	0.04%
2020/09/29	10	103.10	1	102.50	102.55	9	8,172	0.11%
2020/09/28	4	101.78	0	0.00	102.30	4	8,341	0.05%
2020/09/25	5.1	100.65	9	100.43	100.65	-3.9	8,481	-0.05%
2020/09/24	18	100.79	8	100.58	100.45	10	8,572	0.12%
2020/09/23	3	102.65	1	102.65	102.95	2	8,435	0.02%
2020/09/22	5	103.36	1	103.80	103.10	4	8,512	0.05%
2020/09/21	2	104.63	3	104.68	104.45	-1	8,535	-0.01%
2020/09/18	1	105.70	0	0.00	105.30	1	8,603	0.01%
2020/09/17	1	105.85	23	105.78	105.40	-22	8,688	-0.25%
2020/09/16	0	0.00	14	106.78	106.55	-14	8,687	-0.16%
2020/09/15	1	105.00	5	105.09	104.95	-4	8,615	-0.05%
2020/09/14	0	0.00	2	103.55	104.55	-2	8,564	-0.02%
2020/09/10	0	0.00	1	103.00	103.20	-1	8,696	-0.01%
2020/09/09	4	101.50	4	101.48	102.30	0	8,816	0.00%
2020/09/08	1	102.85	1	102.75	103.00	0	8,871	0.00%
2020/09/07	2	102.15	0	0.00	102.40	2	9,155	0.02%
2020/09/04	2	102.20	0	0.00	102.55	2	9,299	0.02%
2020/09/03	0	0.00	1	104.25	103.30	-1	9,383	-0.01%
2020/09/02	2.1	102.58	6	102.93	103.00	-3.9	9,487	-0.04%
2020/09/01	6	102.89	1	102.20	103.35	5	9,676	0.05%
2020/08/31	1	102.45	1	102.60	101.80	0	9,746	0.00%
2020/08/28	1	103.85	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0.2	104.55	0	0.00	104.55	0.2	10,136	0.00%
2020/08/25	15.1	104.04	0	0.00	103.90	15.1	10,336	0.15%
2020/08/24	1.1	102.83	1	103.20	103.10	0.1	10,364	0.00%
2020/08/21	11	102.78	2	102.13	102.80	9	10,427	0.09%
2020/08/20	5	102.37	8	102.80	100.60	-3	10,368	-0.03%
2020/08/19	5	104.69	2	104.33	104.25	3	10,314	0.03%
2020/08/18	7	104.96	0	0.00	105.00	7	10,301	0.07%
2020/08/17	6	105.14	4	105.55	105.60	2	10,461	0.02%
2020/08/14	2	103.63	0	0.00	104.50	2	10,494	0.02%
2020/08/13	1.1	104.30	9	104.35	104.25	-7.9	10,596	-0.07%
2020/08/12	0	0.00	1	103.25	103.25	-1	10,596	-0.01%
2020/08/10	8	105.80	4	105.43	105.60	4	10,686	0.04%
2020/08/07	1	104.80	1	104.55	104.65	0	10,733	0.00%
2020/08/06	10	105.45	1	105.30	105.40	9	10,703	0.08%
2020/08/05	2	104.25	11	104.24	104.30	-9	10,772	-0.08%
2020/08/04	1.1	102.81	3	102.57	103.30	-2	10,799	-0.02%
2020/08/03	0	0.00	16	102.32	102.00	-16	10,820	-0.15%
2020/07/31	0	0.00	12.6	103.58	103.80	-12.6	10,803	-0.12%
2020/07/30	11	104.19	2	103.78	104.05	9	10,817	0.08%
2020/07/29	0	0.00	13	102.91	102.55	-13	10,838	-0.12%
2020/07/28	34.1	105.93	29	106.72	103.60	5.1	10,938	0.05%
2020/07/27	14.1	102.65	27	103.19	103.30	-12.9	10,878	-0.12%
2020/07/24	0	0.00	13	99.57	98.50	-13	10,696	-0.12%
2020/07/23	1.3	98.69	7	98.67	98.85	-5.8	10,533	-0.05%
2020/07/22	3	98.70	0.2	98.80	98.95	2.8	10,665	0.03%
2020/07/21	3	98.83	14	98.92	98.70	-11	10,641	-0.10%
2020/07/20	3	97.00	2	97.20	97.05	1	10,451	0.01%
2020/07/17	0	0.00	3	97.23	97.20	-3	10,475	-0.03%
2020/07/16	1	96.30	24	96.72	96.10	-23	10,526	-0.22%
2020/07/15	2	97.68	4	97.63	97.05	-2	10,605	-0.02%
2020/07/14	0	0.00	8	96.20	96.65	-8	10,825	-0.07%
2020/07/13	5	95.45	7	95.84	96.05	-2	10,808	-0.02%
2020/07/10	10	95.60	28	95.07	94.65	-18	10,897	-0.17%
2020/07/09	5	95.65	27	95.47	95.45	-22	10,924	-0.20%
2020/07/08	23.1	95.14	137	95.01	95.15	-113.9	10,927	-1.04%	大賣/鉅額交易
2020/07/07	2	95.07	11	94.64	94.50	-9	10,839	-0.08%
2020/07/06	13.2	93.86	12	93.96	94.15	1.2	10,868	0.01%
2020/07/03	10	92.53	9	92.43	92.55	1	10,881	0.01%
2020/07/02	125	91.45	5	91.38	91.50	120	10,886	1.10%	大買/鉅額交易
2020/07/01	0	0.00	6	90.65	90.50	-6	10,964	-0.05%
2020/06/30	2	89.65	6	89.48	89.90	-4	10,963	-0.04%
2020/06/29	9.1	88.87	0	0.00	89.10	9.1	10,992	0.08%
2020/06/24	0	0.00	11	90.16	90.00	-11	11,055	-0.10%
2020/06/23	5	89.46	0	0.00	89.45	5	11,253	0.04%
2020/06/22	0	0.00	1	89.25	89.05	-1	11,428	-0.01%
2020/06/18	0	0.00	1	89.00	88.90	-1	12,203	-0.01%
2020/06/17	2	89.20	3	88.58	89.00	-1	12,493	-0.01%
2020/06/16	3	88.48	7	88.67	88.90	-4	12,982	-0.03%
2020/06/15	7	87.64	15	87.93	87.00	-8	13,934	-0.06%
2020/06/12	18	87.93	6	87.73	88.25	12	14,552	0.08%
2020/06/11	7.2	89.70	40	89.32	89.05	-32.8	15,044	-0.22%
2020/06/10	1	90.50	4	90.16	90.45	-3	15,370	-0.02%
2020/06/09	11	89.49	51	89.00	89.60	-40	16,081	-0.25%
2020/06/08	6.2	89.00	4	89.20	89.50	2.2	16,639	0.01%
2020/06/05	1	87.80	4	87.95	88.35	-3	16,634	-0.02%
2020/06/04	4	87.44	2	87.35	87.60	2	16,865	0.01%
2020/06/03	5	86.18	9	86.60	86.80	-4	17,076	-0.02%
2020/06/02	0	85.40	20	85.32	85.30	-20	17,058	-0.12%
2020/06/01	8	84.50	11	84.88	84.90	-3	17,022	-0.02%
2020/05/29	7	83.22	3	83.90	84.45	4	17,023	0.02%
2020/05/28	2	83.85	0	0.00	83.85	2	17,119	0.01%
2020/05/27	2	84.45	55	84.47	84.35	-53	17,458	-0.30%
2020/05/26	0	0.00	17.2	84.49	84.45	-17.2	17,792	-0.10%
2020/05/25	4	82.81	2	82.98	83.50	2	17,786	0.01%
2020/05/22	22	83.20	5	82.95	82.95	17	17,846	0.10%
2020/05/21	2	84.15	3	84.33	84.50	-1	17,849	-0.01%
2020/05/20	2	83.83	1	84.10	83.80	1	17,813	0.01%
2020/05/19	3	84.33	4	84.23	83.90	-1	17,757	-0.01%
2020/05/18	3	82.93	2	83.20	83.15	1	17,798	0.01%
2020/05/15	0	0.00	7	83.99	83.85	-7	17,869	-0.04%
2020/05/14	10	83.47	4	83.38	83.30	6	17,870	0.03%
2020/05/13	0	0.00	2	84.30	84.30	-2	17,808	-0.01%
2020/05/12	3	84.15	3	83.82	84.05	0	17,821	0.00%
2020/05/11	7	85.13	9	85.17	85.05	-2	17,723	-0.01%
2020/05/08	17	84.32	5	84.45	84.35	12	17,698	0.07%
2020/05/07	3	83.45	5	83.69	83.85	-2	17,719	-0.01%
2020/05/06	3	83.32	4	83.48	83.50	-1	17,775	-0.01%
2020/05/05	53	83.41	0	0.00	83.40	53	17,851	0.30%
2020/05/04	8	82.78	2	82.85	83.00	6	17,833	0.03%
2020/04/30	5	84.60	7.1	85.13	85.50	-2.1	17,721	-0.01%
2020/04/29	3	83.70	3	83.22	83.70	0	17,672	0.00%
2020/04/28	2	82.25	2	82.55	82.55	0	17,849	0.00%
2020/04/27	3	82.38	7.1	81.95	82.55	-4.1	18,260	-0.02%
2020/04/24	1	80.75	1	80.90	80.90	0	18,144	0.00%
2020/04/23	10	80.92	21	81.21	80.90	-11	18,184	-0.06%
2020/04/22	31	80.01	10	79.55	80.60	21	18,107	0.12%
2020/04/21	21	81.22	19.1	80.95	80.60	1.9	18,096	0.01%
2020/04/20	2	82.88	5	83.24	83.00	-3	17,938	-0.02%
2020/04/17	12	83.31	22.1	83.37	83.25	-10.1	17,844	-0.06%
2020/04/16	5	80.71	6	80.58	80.80	-1	17,420	-0.01%
2020/04/15	17	81.28	1.1	81.16	81.20	16	17,333	0.09%
2020/04/14	0	0.00	3	80.45	80.95	-3	17,185	-0.02%
2020/04/13	4	78.90	1	78.80	78.80	3	17,072	0.02%
2020/04/10	2	79.10	0	0.00	79.30	2	17,104	0.01%
2020/04/09	26	79.28	23	79.35	79.25	3	17,121	0.02%
2020/04/08	7	79.45	14	78.95	79.60	-7	16,942	-0.04%
2020/04/07	46	78.52	11	78.45	78.50	35	16,760	0.21%
2020/04/06	10	76.57	5	76.86	77.05	5	16,558	0.03%
2020/04/01	11	76.17	11	76.41	75.90	0	16,404	0.00%
2020/03/31	12	76.94	3	76.42	76.15	9	16,291	0.06%
2020/03/30	10	75.18	17	74.69	75.85	-7	16,158	-0.04%
2020/03/27	40	77.52	25.1	76.99	76.60	14.9	15,956	0.09%
2020/03/26	28	77.10	51	76.68	77.20	-23	15,647	-0.15%
2020/03/25	40	76.73	106	77.07	76.85	-66	15,383	-0.43%	大賣/
2020/03/24	103	74.95	75	74.64	74.25	28	14,877	0.19%	大買/
2020/03/23	55	71.28	76	71.28	70.80	-21	14,493	-0.14%
2020/03/20	104	72.47	48.1	72.75	74.00	55.9	14,198	0.39%	大買/
2020/03/19	62	69.33	33	68.78	68.55	29	13,591	0.21%
2020/03/18	103.1	74.41	49	74.01	72.80	54.1	12,556	0.43%	大買/
2020/03/17	27.2	75.32	14	75.52	74.85	13.2	11,920	0.11%
2020/03/16	15.1	78.22	5	79.23	77.30	10.1	11,101	0.09%
2020/03/13	58	77.45	42.2	77.82	81.00	15.8	10,628	0.15%
2020/03/12	19	82.48	6	82.11	82.15	13	9,783	0.13%
2020/03/11	4	86.06	7	85.75	85.30	-3	9,093	-0.03%
2020/03/10	10.1	85.44	28	84.96	86.30	-18	8,896	-0.20%
2020/03/09	27.1	86.28	9	86.09	85.85	18.1	8,539	0.21%
2020/03/06	19	88.76	1	89.20	88.35	18	8,102	0.22%
2020/03/05	5	90.13	4	89.89	90.20	1	7,852	0.01%
2020/03/04	16	88.74	9	89.10	89.20	7	7,779	0.09%
2020/03/03	7	88.64	4	88.66	88.60	3	7,661	0.04%
2020/03/02	27.1	87.49	0	0.00	87.35	27.1	7,510	0.36%
2020/02/27	23	88.79	5	88.64	88.65	18	7,110	0.25%
2020/02/26	5.1	89.20	3.1	89.32	89.45	1.9	6,741	0.03%
2020/02/25	7	90.16	4	90.11	90.35	3	6,515	0.05%
2020/02/24	12.1	90.06	0	0.00	90.10	12.1	6,423	0.19%
2020/02/21	3.1	91.30	0	0.00	91.25	3.1	6,330	0.05%
2020/02/20	2.1	92.24	4	92.00	91.70	-2	6,287	-0.03%
2020/02/19	8	91.91	1	92.15	92.10	7	6,213	0.11%
2020/02/18	2	91.05	3	91.20	91.05	-1	6,122	-0.02%
2020/02/17	3	92.15	0	0.00	92.30	3	5,950	0.05%
2020/02/14	2	92.98	0	0.00	92.95	2	5,878	0.03%
2020/02/13	10	93.15	1	93.15	92.80	9	5,836	0.15%
2020/02/12	17	92.73	0	0.00	92.65	17	5,837	0.29%
2020/02/11	3	91.60	0	0.00	91.75	3	5,791	0.05%
2020/02/10	2	89.80	3	90.65	91.00	-1	5,757	-0.02%
2020/02/07	6	91.26	3	91.10	91.20	3	5,710	0.05%
2020/02/06	3	91.83	0	0.00	92.30	3	5,616	0.05%
2020/02/05	4	90.88	9	90.92	90.85	-5	5,550	-0.09%
2020/02/04	7	90.14	4	90.85	90.60	3	5,485	0.05%
2020/02/03	22	88.73	75	88.60	89.05	-53	5,494	-0.96%
2020/01/31	14	90.12	23	89.95	89.95	-9	5,321	-0.17%
2020/01/30	61	92.86	18.1	92.32	92.15	42.9	5,069	0.85%
2020/01/17	4	97.29	0	0.00	97.30	4	4,632	0.09%
2020/01/16	1.1	97.32	0	0.00	97.30	1.1	4,540	0.02%
2020/01/15	1	97.70	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1	98.80	98.60	-1	4,321	-0.02%
2020/01/10	1	97.25	5	97.15	97.30	-4	4,083	-0.10%
2020/01/09	1	96.40	5	96.90	96.95	-4	3,974	-0.10%
2020/01/08	5	95.79	5	95.25	95.65	0	3,921	0.00%
2020/01/07	2	95.50	0	0.00	96.10	2	3,852	0.05%
2020/01/06	14	96.84	1	97.00	96.40	13	3,905	0.33%
2020/01/03	2	97.55	3	97.75	97.65	-1	3,865	-0.03%
2020/01/02	0	0.00	6	97.50	97.65	-6	3,954	-0.15%
2019/12/31	6	96.96	25	97.05	96.95	-19	3,942	-0.48%
2019/12/30	20	97.83	0	0.00	97.80	20	3,933	0.51%
2019/12/27	5	98.00	2	98.00	98.00	3	3,962	0.08%
2019/12/25	0	0.00	1	97.35	97.35	-1	4,106	-0.02%
2019/12/24	0	0.00	1	97.30	97.20	-1	4,224	-0.02%
2019/12/20	1	97.15	0	0.00	96.95	1	4,296	0.02%
2019/12/19	1	97.60	1	97.90	97.65	0	4,321	0.00%
2019/12/17	11	97.13	0	0.00	98.15	11	4,431	0.25%
2019/12/16	1.1	96.80	0	0.00	96.85	1.1	4,483	0.02%
2019/12/13	2.1	97.04	1	97.00	96.90	1.1	4,692	0.02%
2019/12/12	1	95.90	4	95.61	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	1	93.50	93.75	-1	4,718	-0.02%
2019/12/10	2	93.00	0	0.00	93.00	2	4,841	0.04%
2019/12/06	1	93.40	0	0.00	93.05	1	4,869	0.02%
2019/12/03	2	92.08	0	0.00	92.05	2	5,638	0.04%
2019/11/29	14	92.16	1	91.50	91.50	13	5,843	0.22%
2019/11/26	0	0.00	1	93.10	92.85	-1	6,183	-0.02%
2019/11/25	6	92.58	0	0.00	92.60	6	6,175	0.10%
2019/11/22	10	92.48	0	0.00	92.55	10	6,175	0.16%
2019/11/21	1	92.30	0	0.00	92.50	1	6,355	0.02%
2019/11/19	21	93.22	0	0.00	93.60	21	6,378	0.33%
2019/11/18	0	0.00	1	92.55	92.90	-1	6,432	-0.02%
2019/11/14	0	0.00	10	91.60	91.40	-10	6,534	-0.15%
2019/11/11	11	91.48	11	91.10	91.15	0	6,916	0.00%
2019/11/08	1	92.50	0	0.00	92.55	1	6,942	0.01%
2019/11/07	1	92.65	2	92.68	92.85	-1	6,947	-0.01%
2019/11/06	1	93.05	0	0.00	93.35	1	6,980	0.01%
2019/11/05	1	92.40	1	92.70	92.90	0	7,187	0.00%
2019/11/04	1.3	92.08	2	91.18	92.20	-0.7	7,536	-0.01%
2019/11/01	0	0.00	3	90.07	90.10	-3	7,768	-0.04%
2019/10/31	0	0.00	1	90.40	90.10	-1	8,003	-0.01%
2019/10/30	2	89.58	2	89.73	89.85	0	7,929	0.00%
2019/10/29	0	0.00	1	89.50	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/24	0.2	88.60	0	0.00	88.80	0.2	7,690	0.00%
2019/10/23	10	88.60	0	0.00	88.45	10	7,729	0.13%
2019/10/22	1	88.60	2	88.70	88.70	-1	7,742	-0.01%
2019/10/18	2	88.65	4	88.08	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	1	88.00	1	87.90	88.10	0	8,108	0.00%
2019/10/15	0	0.00	5	87.65	87.70	-5	8,218	-0.06%
2019/10/14	1	87.35	11	87.28	87.55	-10	8,237	-0.12%
2019/10/09	2	85.90	3.8	85.96	85.80	-1.8	8,235	-0.02%
2019/10/08	0	0.00	101	86.50	86.50	-101	8,169	-1.24%	大賣/鉅額交易
2019/10/03	1	84.85	2	84.90	84.80	-1	8,150	-0.01%
2019/10/02	2	85.75	0	0.00	85.65	2	8,133	0.02%
2019/10/01	0	85.85	8	85.80	85.95	-8	8,066	-0.10%
2019/09/27	10	84.60	10	85.00	84.60	0	8,011	0.00%
2019/09/26	1	84.20	11	84.65	84.30	-10	8,006	-0.12%
2019/09/25	0	0.00	1	83.95	84.10	-1	8,007	-0.01%
2019/09/23	1	84.50	2	84.50	84.50	-1	8,155	-0.01%
2019/09/19	3	84.77	1	84.70	84.45	2	8,300	0.02%
2019/09/18	0	0.00	2	84.88	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	3	84.25	84.25	-3	8,296	-0.04%
2019/09/16	0	0.00	19	84.19	84.40	-19	8,469	-0.22%
2019/09/12	10	83.75	3	83.95	83.90	7	8,480	0.08%
2019/09/11	1	83.40	8	83.68	83.45	-7	8,689	-0.08%
2019/09/10	10	83.30	10	83.45	83.40	0	8,659	0.00%
2019/09/09	0	0.00	29	83.78	83.80	-29	8,675	-0.33%
2019/09/06	10	83.55	53	83.47	83.50	-43	8,517	-0.50%
2019/09/05	10	83.00	8	83.04	83.00	2	8,329	0.02%
2019/09/04	1	82.15	93	81.81	82.15	-92	8,060	-1.14%
2019/09/03	3	81.68	0	0.00	81.20	3	8,057	0.04%
2019/09/02	1	81.80	2.1	81.88	81.90	-1.1	8,101	-0.01%
2019/08/30	3	81.75	6	81.68	81.85	-3	8,117	-0.04%
2019/08/29	0	0.00	2	80.45	80.55	-2	7,912	-0.03%
2019/08/28	0	0.00	5	80.45	80.40	-5	7,978	-0.06%
2019/08/27	2	79.80	0	0.00	79.85	2	8,023	0.02%
2019/08/26	0	0.00	1	79.70	79.65	-1	8,107	-0.01%
2019/08/23	0	0.00	3	80.90	81.00	-3	8,030	-0.04%
2019/08/22	0	0.00	3	81.35	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/19	1	80.70	12	80.50	80.80	-11	8,265	-0.13%
2019/08/16	5	79.30	1	80.30	80.35	4	8,584	0.05%
2019/08/15	4	79.20	0	0.00	79.40	4	8,658	0.05%
2019/08/13	3	79.83	0	0.00	79.70	3	8,837	0.03%
2019/08/12	1	80.65	3	80.58	80.60	-2	9,106	-0.02%
2019/08/08	9	80.72	0	0.00	80.65	9	9,337	0.10%
2019/08/07	8	79.80	0	0.00	79.70	8	9,541	0.08%
2019/08/06	24	79.05	1	79.60	80.10	23	9,598	0.24%
2019/08/05	65	80.16	0	0.00	80.15	65	9,494	0.68%
2019/08/02	82.2	80.70	0	0.00	80.95	82.2	9,347	0.88%
2019/08/01	1	82.40	15	82.23	82.30	-14	9,181	-0.15%
2019/07/31	0	0.00	12	82.87	82.80	-12	9,324	-0.13%
2019/07/30	0	0.00	6	83.20	83.20	-6	9,505	-0.06%
2019/07/26	0	0.00	3	83.20	83.25	-3	10,049	-0.03%
2019/07/25	1	83.50	1.1	83.75	83.80	-0.1	10,100	0.00%
2019/07/24	0	0.00	3	83.70	83.55	-3	10,072	-0.03%
2019/07/23	0	0.00	3	83.62	83.60	-3	10,068	-0.03%
2019/07/22	0	0.00	31	83.45	83.40	-31	10,034	-0.31%
2019/07/19	1	83.10	11	83.36	83.00	-10	9,953	-0.10%
2019/07/18	0	0.00	1	82.80	82.70	-1	9,842	-0.01%
2019/07/17	0	0.00	5	82.96	82.80	-5	9,816	-0.05%
2019/07/16	0.2	83.35	1	83.35	83.35	-0.8	9,688	-0.01%
2019/07/15	0	0.00	1.1	83.11	83.20	-1.1	9,805	-0.01%
2019/07/11	1	83.00	16	82.86	82.85	-15	10,329	-0.15%
2019/07/10	2	81.95	4	82.19	82.20	-2	10,286	-0.02%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	1	81.55	3	81.72	81.60	-2	10,397	-0.02%
2019/07/02	0	0.00	4	82.59	82.45	-4	10,772	-0.04%
2019/07/01	9	82.65	4	82.54	82.65	5	10,800	0.05%
2019/06/28	0	0.00	6	81.10	80.90	-6	10,664	-0.06%
2019/06/27	0	0.00	1	81.50	81.50	-1	10,782	-0.01%
2019/06/25	0	0.00	12	81.22	80.75	-12	10,580	-0.11%
2019/06/24	2	80.88	2	81.40	81.20	0	10,490	0.00%
2019/06/21	2	81.05	30	81.10	80.85	-28	10,258	-0.27%
2019/06/20	3	80.75	2	80.90	80.85	1	10,120	0.01%
2019/06/19	0	0.00	8.1	80.08	80.75	-8.1	10,042	-0.08%
2019/06/18	1	78.70	0	0.00	78.90	1	9,868	0.01%
2019/06/17	2	78.70	0	0.00	78.70	2	10,017	0.02%
2019/06/14	7	78.92	2	78.90	78.90	5	10,058	0.05%
2019/06/13	1	79.00	0	0.00	79.05	1	10,209	0.01%
2019/06/12	0	0.00	1	79.40	79.70	-1	10,302	-0.01%
2019/06/11	0	0.00	7	79.36	79.40	-7	10,234	-0.07%
2019/06/10	1	78.60	15	78.68	79.05	-14	10,226	-0.14%
2019/06/06	1	77.55	1	77.80	77.70	0	10,329	0.00%
2019/06/05	4	78.45	17	78.77	78.30	-13	10,282	-0.13%
2019/06/04	1	78.20	0	0.00	78.05	1	10,331	0.01%
2019/06/03	10	78.05	10	78.18	78.55	0	10,515	0.00%
2019/05/31	9	78.33	2	77.93	78.45	7	10,741	0.07%
2019/05/30	4	77.06	4	77.34	77.40	0	10,771	0.00%
2019/05/29	3	76.50	1	76.75	76.75	2	10,785	0.02%
2019/05/28	8	76.99	0	0.00	77.10	8	10,839	0.07%
2019/05/27	4	77.20	1	77.01	77.15	3	10,940	0.03%
2019/05/24	3	77.13	0	0.00	77.35	3	11,071	0.03%
2019/05/23	14.1	77.18	4	77.04	76.95	10.1	11,135	0.09%
2019/05/22	4	78.54	0	0.00	78.40	4	11,019	0.04%
2019/05/21	18	78.27	0	0.00	78.40	18	11,415	0.16%
2019/05/20	6	78.32	16	78.50	78.20	-10	11,133	-0.09%
2019/05/17	22	78.65	4	79.50	78.25	18	11,004	0.16%
2019/05/16	35	79.33	5	79.55	79.05	30	10,671	0.28%
2019/05/15	26	79.75	0	0.00	79.75	26	10,447	0.25%
2019/05/14	8	79.66	2	79.83	79.65	6	10,229	0.06%
2019/05/13	17	80.54	7	80.38	80.15	10	9,994	0.10%
2019/05/10	12	81.31	10	81.51	81.50	2	9,793	0.02%
2019/05/09	1	81.55	0	0.00	81.55	1	9,684	0.01%
2019/05/07	53	83.29	1	83.10	83.15	52	9,480	0.55%
2019/05/06	0	0.00	1	82.30	82.30	-1	9,368	-0.01%
2019/05/03	0	0.00	5	83.62	83.75	-5	9,302	-0.05%
2019/05/02	1	83.05	0	0.00	83.00	1	8,904	0.01%
2019/04/26	6	82.56	1	82.60	82.45	5	9,151	0.05%
2019/04/25	1	83.30	7	83.34	83.40	-6	9,254	-0.06%
2019/04/24	0	0.00	6	83.00	83.20	-6	9,451	-0.06%
2019/04/22	0	0.00	5	83.05	82.70	-5	9,585	-0.05%
2019/04/19	1	82.70	2	83.30	82.80	-1	9,709	-0.01%
2019/04/18	2	82.93	15	82.96	82.70	-13	9,548	-0.14%
2019/04/17	1	82.70	7	82.71	82.75	-6	9,394	-0.06%
2019/04/16	10	81.90	3	82.00	82.10	7	9,192	0.08%
2019/04/15	0	0.00	2	81.75	81.85	-2	9,306	-0.02%
2019/04/12	3	81.10	2	81.05	81.10	1	9,533	0.01%
2019/04/11	2	81.13	0	0.00	81.15	2	9,630	0.02%
2019/04/10	5	81.14	5	81.40	81.50	0	9,634	0.00%
2019/04/09	0	0.00	14	81.01	81.40	-14	9,531	-0.15%
2019/04/08	1	80.85	18	80.89	80.90	-17	9,436	-0.18%
2019/04/03	12	80.03	1	80.30	80.15	11	9,452	0.12%
2019/04/02	0	0.00	10	80.38	80.15	-10	9,539	-0.10%
2019/04/01	5	80.23	2	80.13	79.85	3	9,544	0.03%
2019/03/28	5	78.25	0	0.00	78.50	5	9,457	0.05%
2019/03/27	4	78.45	0	0.00	78.50	4	9,559	0.04%
2019/03/26	5	78.55	2	78.63	78.65	3	9,592	0.03%
2019/03/25	3	78.12	0	0.00	78.15	3	9,674	0.03%
2019/03/22	2	79.43	3	79.42	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	30.3	78.86	79.15	-30.3	9,683	-0.31%
2019/03/20	0	0.00	1	78.40	78.50	-1	9,598	-0.01%
2019/03/19	1	78.00	3	78.13	78.40	-2	9,545	-0.02%
2019/03/18	3	77.87	4	77.99	78.10	-1	9,490	-0.01%
2019/03/15	0	0.00	8	77.59	77.60	-8	9,503	-0.08%
2019/03/14	3	77.20	0	0.00	77.05	3	9,425	0.03%
2019/03/13	3	77.07	0	0.00	77.10	3	9,677	0.03%
2019/03/12	0.2	77.25	14	77.33	77.25	-13.8	9,668	-0.14%
2019/03/11	1	75.95	0	0.00	76.15	1	9,506	0.01%
2019/03/08	1	76.15	0	0.00	76.00	1	9,659	0.01%
2019/03/07	10	76.60	0	0.00	76.65	10	9,564	0.10%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	5	76.50	0	0.00	76.75	5	9,208	0.05%
2019/03/04	10	76.95	5	77.05	76.95	5	9,178	0.05%
2019/02/27	0	0.00	4	77.51	77.65	-4	9,143	-0.04%
2019/02/26	1	77.35	6.3	77.75	77.70	-5.3	8,995	-0.06%
2019/02/25	10	77.50	12	77.57	77.50	-2	8,829	-0.02%
2019/02/22	0	77.00	1	76.65	76.95	-1	8,759	-0.01%
2019/02/21	5	76.63	3	76.93	77.10	2	8,738	0.02%
2019/02/20	2	76.25	5	76.45	76.35	-3	8,545	-0.04%
2019/02/19	1	75.51	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.85	75.65	-1	8,168	-0.01%
2019/02/15	1	75.05	0	0.00	75.05	1	8,163	0.01%
2019/02/11	1	75.05	5	75.17	75.15	-4	8,939	-0.04%
2019/01/30	0	0.00	13	74.25	74.35	-13	8,933	-0.15%
2019/01/29	5	74.35	0	0.00	74.50	5	8,949	0.06%
2019/01/28	8	75.15	2	75.20	75.15	6	8,953	0.07%
2019/01/25	3	74.98	8	74.96	75.00	-5	9,001	-0.06%
2019/01/24	6	74.01	0	0.00	74.05	6	8,992	0.07%
2019/01/22	19	74.17	0	0.00	74.05	19	9,094	0.21%
2019/01/21	2	76.68	32	76.65	76.50	-30	9,112	-0.33%
2019/01/18	0	0.00	6	75.99	75.95	-6	9,237	-0.06%
2019/01/16	0	0.00	1	75.60	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	1	75.65	75.65	-1	9,789	-0.01%
2019/01/14	1	74.80	1	75.00	75.00	0	9,799	0.00%
2019/01/11	0	0.00	8	75.51	75.50	-8	9,912	-0.08%
2019/01/10	1	74.80	3	74.68	74.80	-2	9,872	-0.02%
2019/01/09	0	0.00	14.3	74.62	75.00	-14.3	10,164	-0.14%
2019/01/08	0	0.00	1	73.60	73.65	-1	10,251	-0.01%
2019/01/07	2	73.73	9	73.56	73.95	-7	10,889	-0.06%
2019/01/04	18.4	72.31	0	0.00	72.20	18.4	11,031	0.17%
2019/01/03	6	73.48	1	73.30	73.35	5	11,818	0.04%
2019/01/02	5	74.68	1	74.05	74.05	4	11,938	0.03%
2018/12/28	0	0.00	3.3	75.05	75.50	-3.3	12,571	-0.03%
2018/12/27	8	74.54	1	74.95	75.05	7	12,940	0.05%
2018/12/26	2	74.25	3	73.70	73.55	-1	12,942	-0.01%
2018/12/25	5.2	73.58	0	0.00	73.75	5.2	12,867	0.04%
2018/12/24	2.1	74.80	0	0.00	74.70	2.1	12,756	0.02%
2018/12/22	7.3	74.73	50	74.70	74.85	-42.7	12,755	-0.33%
2018/12/21	1	74.90	0	0.00	75.20	1	12,926	0.01%
2018/12/20	1.1	75.03	1	75.15	75.05	0.1	13,248	0.00%
2018/12/18	2	75.30	0	0.00	75.30	2	13,273	0.02%
2018/12/13	33	76.34	1	76.25	76.30	32	13,211	0.24%
2018/12/12	0	0.00	2	75.50	76.20	-2	13,210	-0.02%
2018/12/11	3	74.77	0	0.00	75.05	3	13,215	0.02%
2018/12/10	4	74.53	0	0.00	74.45	4	13,270	0.03%
2018/12/06	13	75.12	0	0.00	75.10	13	13,600	0.10%
2018/12/05	9	76.87	31	77.09	76.65	-22	13,587	-0.16%
2018/12/04	3	78.27	0	0.00	78.25	3	13,516	0.02%
2018/12/03	33	77.96	10	78.43	78.80	23	13,489	0.17%
2018/11/30	7	77.19	2	77.08	76.75	5	13,291	0.04%
2018/11/29	2	77.43	2	77.83	77.05	0	13,262	0.00%
2018/11/28	6	76.38	0	0.00	76.90	6	13,153	0.05%
2018/11/27	2	75.65	0	0.00	76.05	2	13,089	0.02%
2018/11/26	1	76.00	1	76.30	76.15	0	13,032	0.00%
2018/11/23	2	75.45	2	75.70	75.35	0	13,091	0.00%
2018/11/22	2	75.95	0	0.00	75.60	2	13,247	0.02%
2018/11/21	6	75.41	1	74.95	76.00	5	13,286	0.04%
2018/11/20	5	76.12	0	0.00	76.00	5	13,118	0.04%
2018/11/19	1	76.65	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	76.95	0	0.00	76.95	1	12,964	0.01%
2018/11/14	2	77.30	1	77.20	77.35	1	12,865	0.01%
2018/11/13	2	76.45	0	0.00	77.10	2	12,813	0.02%
2018/11/09	1	78.10	0	0.00	77.80	1	12,685	0.01%
2018/11/08	2	78.95	0	0.00	78.85	2	12,143	0.02%
2018/11/07	1	78.10	17	78.47	78.40	-16	12,009	-0.13%
2018/11/06	1	78.30	11	78.25	78.00	-10	12,027	-0.08%
2018/11/05	11	78.01	0.2	78.50	78.25	10.8	11,945	0.09%
2018/11/02	10	78.00	8	78.51	78.65	2	11,895	0.02%
2018/11/01	0	0.00	6	78.36	78.40	-6	11,851	-0.05%
2018/10/31	7	77.29	12.3	77.33	77.55	-5.3	11,758	-0.05%
2018/10/30	21	76.01	2	76.05	75.95	19	11,634	0.16%
2018/10/29	6.1	75.61	0	0.00	75.75	6.1	11,553	0.05%
2018/10/26	8.1	75.67	13	74.74	75.40	-4.9	11,468	-0.04%
2018/10/25	11.3	75.57	32	75.32	75.50	-20.7	11,239	-0.18%
2018/10/24	40.1	77.68	3	77.75	77.40	37.1	10,803	0.34%
2018/10/23	11.2	78.00	1	77.85	77.75	10.2	10,641	0.10%
2018/10/22	2	78.65	1	78.45	79.20	1	10,326	0.01%
2018/10/19	6	78.91	0	0.00	79.30	6	10,260	0.06%
2018/10/18	4	79.41	1	79.30	79.15	3	10,165	0.03%
2018/10/17	1	80.10	4	80.21	79.40	-3	10,117	-0.03%
2018/10/16	7.1	78.77	1	79.10	79.30	6.1	9,921	0.06%
2018/10/15	8	78.81	1	78.85	79.20	7	9,950	0.07%
2018/10/12	32	78.89	8	79.11	80.05	24	9,350	0.26%
2018/10/11	55	78.29	11	78.16	77.40	44	9,184	0.48%
2018/10/09	14	83.29	0	0.00	83.25	14	8,092	0.17%
2018/10/08	35	82.87	0	0.00	83.00	35	7,840	0.45%
2018/10/05	20	83.80	2	83.45	83.45	18	7,292	0.25%
2018/10/04	5	85.20	0	0.00	84.90	5	6,962	0.07%
2018/10/03	0	0.00	1	85.95	85.95	-1	6,865	-0.01%
2018/10/02	1	87.10	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	87.35	22	87.35	87.35	-22	6,934	-0.32%
2018/09/28	2	86.88	25	87.15	86.90	-23	6,925	-0.33%
2018/09/26	0	0.00	12	86.87	86.90	-12	6,323	-0.19%
2018/09/25	0	0.00	5	86.90	87.10	-5	6,273	-0.08%
2018/09/21	0	0.00	8	86.53	86.85	-8	6,218	-0.13%
2018/09/18	5	85.55	0	0.00	85.40	5	6,361	0.08%
2018/09/17	10	85.80	0	0.00	85.85	10	6,533	0.15%
2018/09/14	10	86.25	1	86.30	86.50	9	6,517	0.14%
2018/09/13	39	85.10	10	85.35	84.95	29	6,481	0.45%
2018/09/12	37	85.51	0	0.00	85.55	37	6,167	0.60%
2018/09/11	11	85.68	1	85.60	85.65	10	5,989	0.17%
2018/09/06	1	86.55	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	2	86.88	87.00	-2	5,786	-0.03%
2018/09/03	1	86.50	2	86.95	86.45	-1	5,798	-0.02%
2018/08/31	0	0.00	0.1	86.95	86.95	-0.1	5,795	0.00%
2018/08/30	1	88.30	1	87.70	87.55	0	5,836	0.00%
2018/08/29	0	0.00	2	87.13	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	11	86.22	86.25	-11	5,600	-0.20%
2018/08/21	0	0.00	1	84.05	84.55	-1	5,515	-0.02%
2018/08/20	10	83.78	1	83.85	83.95	9	5,480	0.16%
2018/08/17	1	83.95	0	0.00	83.65	1	5,479	0.02%
2018/08/16	2	83.50	2.1	83.45	83.80	-0.1	5,421	0.00%
2018/08/15	4	83.88	0	0.00	83.75	4	5,381	0.07%
2018/08/14	0	0.00	0.1	84.65	84.55	-0.1	5,340	0.00%
2018/08/13	2	83.73	1	84.80	83.95	1	5,368	0.02%
2018/08/09	0	0.00	1	86.20	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	2	86.35	86.15	-2	5,408	-0.04%
2018/08/06	0	0.00	5	86.04	85.70	-5	5,727	-0.09%
2018/08/03	0	0.00	1	85.55	85.55	-1	5,980	-0.02%
2018/08/02	3	84.90	4	85.51	84.85	-1	6,060	-0.02%
2018/08/01	1	85.95	0	0.00	86.15	1	6,036	0.02%
2018/07/31	0	0.00	9	85.45	85.55	-9	6,058	-0.15%
2018/07/27	0	0.00	4	85.70	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	82	84.81	85.00	-82	6,129	-1.34%
2018/07/25	2	84.65	1	84.75	84.75	1	6,080	0.02%
2018/07/24	1	84.55	2	84.20	84.70	-1	6,082	-0.02%
2018/07/23	1	84.45	13	84.42	84.55	-12	6,204	-0.19%
2018/07/20	0	0.00	9	84.67	84.65	-9	6,337	-0.14%
2018/07/18	2	83.18	20	83.41	83.05	-18	6,365	-0.28%
2018/07/17	0	0.00	5	82.70	82.55	-5	6,322	-0.08%
2018/07/16	0	0.00	16	83.23	83.00	-16	6,422	-0.25%
2018/07/13	1	82.90	28	83.17	83.35	-27	6,407	-0.42%
2018/07/10	2	82.50	5	82.55	82.45	-3	6,163	-0.05%
2018/07/09	0	0.00	2	82.25	82.25	-2	6,131	-0.03%
2018/07/06	1	80.95	0	0.00	80.95	1	6,040	0.02%
2018/07/05	2	80.95	21	80.95	80.75	-19	5,994	-0.32%
2018/07/04	20	81.40	2	81.25	81.40	18	6,006	0.30%
2018/07/03	0	0.00	1	81.20	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	50	81.25	81.05	-50	6,052	-0.83%
2018/06/29	11	80.25	1	81.50	81.45	10	6,045	0.17%
2018/06/28	8	80.08	0	0.00	80.05	8	5,950	0.13%
2018/06/26	11	80.14	0	0.00	80.70	11	5,761	0.19%
2018/06/25	53	81.00	0	0.00	80.90	53	5,556	0.95%
2018/06/22	5	80.50	0	0.00	81.15	5	5,478	0.09%
2018/06/20	1	80.40	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	80.80	0	0.00	80.60	1	5,466	0.02%
2018/06/15	1	81.55	0	0.00	81.95	1	5,464	0.02%
2018/06/14	12	82.04	0	0.00	81.75	12	5,448	0.22%
2018/06/06	0	0.00	1	82.75	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	61	82.50	82.50	-61	5,538	-1.10%
2018/06/04	0	0.00	3	82.53	82.60	-3	5,547	-0.05%
2018/06/01	20	81.30	0	0.00	81.35	20	5,472	0.37%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/28	40	82.12	1	82.25	82.20	39	5,618	0.69%
2018/05/23	0	0.00	5	81.50	81.35	-5	5,743	-0.09%
2018/05/22	0	0.00	20	81.86	81.75	-20	5,770	-0.35%
2018/05/21	1	81.90	17	82.04	82.05	-16	5,933	-0.27%
2018/05/18	0	0.00	6	81.00	80.95	-6	6,008	-0.10%
2018/05/17	2	81.43	0	0.00	81.20	2	6,238	0.03%
2018/05/16	0	0.00	1	81.55	81.75	-1	6,281	-0.02%
2018/05/15	0	0.00	13	81.96	81.65	-13	6,311	-0.21%
2018/05/14	0	0.00	140	82.21	82.50	-140	6,727	-2.08%	大賣/鉅額交易
2018/05/11	0	0.00	4	81.25	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	6	80.22	80.45	-6	6,264	-0.10%
2018/05/08	1	79.70	0	0.00	80.00	1	6,278	0.02%
2018/05/07	5	79.30	0	0.00	79.50	5	6,271	0.08%
2018/05/04	8	78.59	0	0.00	78.95	8	6,314	0.13%
2018/05/03	10	78.77	0	0.00	78.55	10	6,384	0.16%
2018/05/02	10	79.61	2	79.85	79.40	8	6,320	0.13%
2018/04/30	30	79.79	2	79.90	80.00	28	6,313	0.44%
2018/04/27	24	79.01	0	0.00	79.20	24	6,300	0.38%
2018/04/26	33	79.19	0	0.00	79.05	33	6,167	0.54%
2018/04/25	36	79.15	0	0.00	79.30	36	5,981	0.60%
2018/04/24	71	79.63	30	79.10	79.55	41	5,821	0.70%
2018/04/23	9	80.04	0	0.00	79.95	9	5,635	0.16%
2018/04/20	9	80.92	0	0.00	80.75	9	5,524	0.16%
2018/04/18	0	0.00	3	81.98	81.60	-3	5,395	-0.06%
2018/04/17	0	0.00	2	82.00	81.40	-2	5,375	-0.04%
2018/04/16	3	82.13	105	82.20	82.30	-102	5,399	-1.89%	大賣/鉅額交易
2018/04/12	2	82.58	0	0.00	82.50	2	5,467	0.04%
2018/04/11	4	82.81	1	82.90	82.85	3	5,534	0.05%
2018/04/10	0	0.00	3	82.03	82.50	-3	5,584	-0.05%
2018/04/09	0	0.00	1	82.00	82.20	-1	5,639	-0.02%
2018/04/03	1	81.25	0	0.00	81.50	1	5,642	0.02%
2018/04/02	30	82.90	0	0.00	82.25	30	5,617	0.53%
2018/03/31	4	82.85	1	82.95	82.95	3	5,607	0.05%
2018/03/30	100.2	82.98	1	82.75	82.85	99.2	5,652	1.76%
2018/03/29	1	82.00	5	81.89	82.10	-4	5,612	-0.07%
2018/03/28	2	82.55	0	0.00	82.25	2	5,560	0.04%
2018/03/27	0	0.00	2	83.15	83.40	-2	5,518	-0.04%
2018/03/26	3	81.92	0	0.00	82.20	3	5,484	0.05%
2018/03/23	10	82.00	5	81.85	82.10	5	5,489	0.09%
2018/03/21	0	0.00	2	84.00	83.85	-2	5,430	-0.04%
2018/03/19	0	0.00	20	83.85	83.85	-20	5,405	-0.37%
2018/03/16	1	83.25	1	83.50	83.90	0	5,399	0.00%
2018/03/15	0	0.00	15	84.10	84.25	-15	5,373	-0.28%
2018/03/14	2	84.13	1	84.40	84.30	1	5,360	0.02%
2018/03/13	0	0.00	21	84.47	84.95	-21	5,409	-0.39%
2018/03/12	0	0.00	3	84.07	84.15	-3	5,367	-0.06%
2018/03/09	1	82.75	7	83.00	82.85	-6	5,442	-0.11%
2018/03/08	0	0.00	5	82.70	82.75	-5	5,427	-0.09%
2018/03/07	0	0.00	30	82.17	81.80	-30	5,398	-0.56%
2018/03/06	10	82.00	1	81.75	82.15	9	5,449	0.17%
2018/03/05	21	81.36	1	81.30	80.75	20	5,491	0.36%
2018/03/02	6	80.74	0	0.00	81.15	6	5,452	0.11%
2018/03/01	12	81.79	0	0.00	81.75	12	5,382	0.22%
2018/02/27	0	0.00	10	82.90	82.35	-10	5,345	-0.19%
2018/02/26	0	0.00	15	82.55	82.40	-15	5,235	-0.29%
2018/02/22	17	81.19	0	0.00	81.00	17	5,225	0.33%
2018/02/21	27	81.43	6	81.51	81.50	21	5,238	0.40%
2018/02/12	7.1	79.65	2	79.58	79.70	5.1	5,082	0.10%
2018/02/09	12	78.40	6	78.35	79.05	6	5,062	0.12%
2018/02/08	8	80.53	7	80.57	80.60	1	4,828	0.02%
2018/02/07	25	81.06	4	81.33	80.65	21	4,854	0.43%
2018/02/06	29	80.09	6	79.43	79.65	23	4,702	0.49%
2018/02/05	14	83.10	1	83.50	83.60	13	4,182	0.31%
2018/02/02	34	84.74	3	84.68	84.90	31	4,080	0.76%
2018/02/01	3	85.35	3	85.30	85.25	0	4,049	0.00%
2018/01/31	49	84.64	5	84.30	84.65	44	4,014	1.10%
2018/01/29	2	86.00	0	0.00	85.55	2	3,924	0.05%
2018/01/26	6	87.36	1	87.45	87.50	5	3,841	0.13%
2018/01/25	12	87.58	11	88.02	87.45	1	3,739	0.03%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.70	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	4	86.83	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	5	86.50	86.30	-5	3,516	-0.14%
2018/01/17	0	0.00	4	84.86	85.15	-4	3,441	-0.12%
2018/01/09	0	0.00	4	84.09	84.15	-4	3,292	-0.12%
2018/01/08	5	83.95	5	83.95	84.10	0	3,298	0.00%
2018/01/05	0	0.00	30	83.66	83.75	-30	3,272	-0.92%
2018/01/04	0	0.00	28	83.53	83.50	-28	3,291	-0.85%
2018/01/03	0	0.00	9	83.28	83.35	-9	3,464	-0.26%
2018/01/02	0	0.00	5	82.25	82.60	-5	3,412	-0.15%