元大台灣50 (0050)-凱基-高雄券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	158.60	0.1	158.00	158.80	0	11,948	0.00%
2024/04/26	0	0.00	0	156.55	156.00	0	12,035	0.00%
2024/04/25	30	154.10	1	154.38	153.50	29	12,372	0.23%
2024/04/24	22	156.29	1.3	156.01	156.35	20.7	12,412	0.17%
2024/04/23	0.1	151.84	0.2	152.07	151.90	-0.1	12,890	0.00%
2024/04/22	6.4	150.82	3.6	150.50	150.45	2.8	13,165	0.02%
2024/04/19	28.8	151.85	1.1	150.00	150.90	27.7	13,214	0.21%
2024/04/18	0.1	158.15	0.1	158.25	158.95	0	12,816	0.00%
2024/04/17	4.2	156.30	0.1	157.40	157.40	4.1	12,800	0.03%
2024/04/16	8.6	156.54	4.5	155.45	155.65	4.1	12,784	0.03%
2024/04/15	3	160.10	0	0.00	160.00	3	12,601	0.02%
2024/04/12	3	162.68	0.2	162.30	162.10	2.8	12,626	0.02%
2024/04/11	1	161.95	0	162.38	162.50	1	12,596	0.01%
2024/04/10	0	0.00	1.1	162.86	163.00	-1.1	12,600	-0.01%
2024/04/09	1	161.95	8.2	161.73	163.25	-7.2	12,737	-0.06%
2024/04/08	1.1	158.83	0	0.00	159.45	1.1	12,701	0.01%
2024/04/03	0	158.60	0	0.00	158.55	0	12,825	0.00%
2024/04/02	1	159.30	8	159.48	159.65	-7	12,995	-0.05%
2024/04/01	0.4	157.55	4.1	158.48	157.40	-3.8	13,372	-0.03%
2024/03/29	0	0.00	2.1	158.20	157.90	-2.1	13,564	-0.02%
2024/03/28	0.2	156.95	0	157.00	156.90	0.2	13,567	0.00%
2024/03/26	3	158.55	1.9	158.01	157.60	1.1	13,634	0.01%
2024/03/25	0	157.75	0.2	157.48	157.50	-0.2	13,636	0.00%
2024/03/22	5	157.04	2	157.00	157.20	3	13,586	0.02%
2024/03/21	2	157.30	5	156.83	157.40	-3	13,584	-0.02%
2024/03/20	0.1	153.25	0	0.00	153.20	0.1	13,558	0.00%
2024/03/19	0	0.00	0.6	153.52	154.05	-0.6	13,924	0.00%
2024/03/18	0	153.90	1.4	153.86	154.40	-1.4	13,830	-0.01%
2024/03/15	5.4	154.11	14	154.46	153.00	-8.6	13,623	-0.06%
2024/03/14	6	154.70	1.1	155.31	155.10	4.9	13,532	0.04%
2024/03/13	2.6	155.48	6	155.62	155.25	-3.4	13,611	-0.02%
2024/03/12	3.2	154.00	1	154.10	154.50	2.2	13,443	0.02%
2024/03/11	6	153.00	0.5	153.28	152.90	5.6	13,318	0.04%
2024/03/08	1	155.88	7.1	154.79	154.45	-6.1	13,181	-0.05%
2024/03/07	2	152.27	23.7	151.79	152.30	-21.7	12,772	-0.17%
2024/03/06	1	147.70	3	148.22	148.85	-2	12,366	-0.02%
2024/03/05	1	148.00	11.3	147.90	148.15	-10.3	12,273	-0.08%
2024/03/04	0.1	145.58	17.2	146.72	146.95	-17.1	12,111	-0.14%
2024/03/01	2.2	143.25	0.1	143.22	142.80	2.1	11,865	0.02%
2024/02/29	0	0.00	2.1	142.93	143.30	-2.1	11,877	-0.02%
2024/02/27	1.1	143.46	0.1	144.09	143.35	1	11,985	0.01%
2024/02/26	0	0.00	4.4	143.85	143.95	-4.4	11,990	-0.04%
2024/02/23	0.4	143.63	7.6	143.71	143.75	-7.2	11,929	-0.06%
2024/02/22	0.1	141.99	7.8	142.29	142.80	-7.7	12,083	-0.06%
2024/02/21	0.9	141.49	2	141.45	141.20	-1.2	12,022	-0.01%
2024/02/20	0	0.00	0.2	141.65	141.65	-0.2	12,301	0.00%
2024/02/19	3.3	140.84	4	140.88	141.10	-0.7	12,385	-0.01%
2024/02/16	3	141.45	6.1	141.40	141.30	-3.1	12,615	-0.02%
2024/02/15	2	142.05	40.3	142.08	142.35	-38.3	12,656	-0.30%
2024/02/05	0	0.00	15.6	135.98	135.95	-15.6	12,384	-0.13%
2024/02/02	0.1	134.95	0	134.99	135.10	0.1	12,168	0.00%
2024/02/01	3.1	133.76	0	0.00	134.35	3.1	12,124	0.03%
2024/01/31	1.3	135.11	4	134.76	134.35	-2.7	12,169	-0.02%
2024/01/30	1	136.15	1.7	136.37	136.15	-0.7	12,165	-0.01%
2024/01/29	1	136.50	5.8	136.34	136.50	-4.8	12,271	-0.04%
2024/01/26	11	135.65	3	135.70	135.65	8	11,972	0.07%
2024/01/25	10	134.96	15.5	135.31	135.65	-5.5	11,872	-0.05%
2024/01/24	1	134.25	0.3	134.09	134.00	0.8	11,511	0.01%
2024/01/23	0	133.70	0.2	133.85	134.05	-0.2	11,454	0.00%
2024/01/22	1.1	133.98	7.6	133.58	133.80	-6.5	11,491	-0.06%
2024/01/19	0	0.00	13.7	132.31	132.90	-13.7	11,344	-0.12%
2024/01/18	4.3	128.19	0	0.00	128.30	4.3	11,276	0.04%
2024/01/17	19.3	127.66	0	0.00	127.45	19.3	11,225	0.17%
2024/01/16	1.7	131.38	0	131.50	131.65	1.6	10,739	0.02%
2024/01/15	0.6	133.61	0.2	133.70	133.00	0.4	10,507	0.00%
2024/01/12	1.1	132.58	0.1	132.90	132.65	1	10,378	0.01%
2024/01/11	0	133.20	1	132.80	132.85	-1	10,400	-0.01%
2024/01/10	13.1	132.38	4	132.45	132.30	9.1	10,466	0.09%
2024/01/09	0	0.00	0.3	133.65	133.00	-0.3	10,467	0.00%
2024/01/08	4	132.96	0	133.50	132.75	4	10,501	0.04%
2024/01/05	0	132.20	0.3	132.33	132.15	-0.3	10,451	0.00%
2024/01/04	3.2	132.70	3.4	132.56	132.50	-0.2	10,623	0.00%
2024/01/03	5.1	132.53	0	0.00	132.55	5.1	10,771	0.05%
2024/01/02	0	135.35	1	134.87	134.90	-1	10,627	-0.01%
2023/12/29	0	135.50	0	0.00	135.45	0	10,597	0.00%
2023/12/28	0	135.80	1.1	135.71	135.75	-1	10,564	-0.01%
2023/12/27	0	0.00	9.9	135.42	135.75	-9.9	10,401	-0.10%
2023/12/26	0.2	134.15	2.1	134.20	134.25	-1.9	10,010	-0.02%
2023/12/25	0	0.00	7.1	133.54	133.50	-7.1	9,822	-0.07%
2023/12/22	0	132.80	2	132.90	132.95	-2	9,796	-0.02%
2023/12/21	0	0.00	2	132.15	132.60	-2	9,860	-0.02%
2023/12/20	0	0.00	2.3	133.61	133.75	-2.3	9,837	-0.02%
2023/12/19	0.1	133.23	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0	0.00	0.7	133.08	133.90	-0.7	10,144	-0.01%
2023/12/15	0	133.95	7	134.06	133.70	-7	10,132	-0.07%
2023/12/14	5	133.30	4.4	132.98	133.15	0.6	9,893	0.01%
2023/12/13	2	131.63	0	0.00	131.55	2	9,477	0.02%
2023/12/12	0	0.00	0.2	131.50	131.50	-0.2	9,524	0.00%
2023/12/11	0	0.00	0.1	131.05	131.20	-0.1	9,552	0.00%
2023/12/08	0	0.00	2	131.50	131.05	-2	9,554	-0.02%
2023/12/07	1	130.05	0	0.00	130.00	1	9,380	0.01%
2023/12/06	0	0.00	6.1	131.09	130.80	-6.1	9,471	-0.06%
2023/12/05	0.2	130.10	0.1	130.20	130.35	0.1	9,445	0.00%
2023/12/01	0.3	131.39	0	0.00	131.80	0.3	9,507	0.00%
2023/11/30	0.9	131.22	0	0.00	131.35	0.9	9,479	0.01%
2023/11/29	1.1	131.66	2	131.55	131.15	-0.9	9,354	-0.01%
2023/11/28	0.1	130.45	2	131.35	131.25	-1.9	9,295	-0.02%
2023/11/27	0.9	131.08	1	130.35	130.35	-0.1	9,208	0.00%
2023/11/24	0.6	131.21	0	0.00	131.20	0.6	9,147	0.01%
2023/11/22	1.4	131.59	0.3	131.35	131.35	1.1	9,002	0.01%
2023/11/21	0.1	132.20	14.8	132.41	132.55	-14.7	9,018	-0.16%
2023/11/20	0.1	130.55	0	0.00	130.95	0.1	8,657	0.00%
2023/11/17	0.5	131.01	5.3	131.23	131.00	-4.8	8,625	-0.06%
2023/11/16	1	130.65	9.1	130.58	130.60	-8.1	8,234	-0.10%
2023/11/15	0	0.00	9.1	130.81	130.55	-9.1	8,096	-0.11%
2023/11/14	0	0.00	40.7	129.20	129.00	-40.7	7,843	-0.52%
2023/11/13	0	0.00	49.1	128.76	128.70	-49.1	7,669	-0.64%
2023/11/10	3.2	126.51	1	126.75	126.75	2.2	7,548	0.03%
2023/11/09	0	0.00	2.3	127.22	127.25	-2.3	7,601	-0.03%
2023/11/08	0	0.00	42.3	127.30	127.20	-42.3	7,872	-0.54%
2023/11/07	0.1	126.55	1	126.15	126.50	-0.9	7,816	-0.01%
2023/11/06	0.1	127.08	101.1	126.91	126.55	-101	7,888	-1.28%	大賣/鉅額交易
2023/11/03	1.2	125.37	51.6	125.49	125.45	-50.4	7,684	-0.66%
2023/11/02	9.2	123.92	7.7	123.95	124.50	1.5	7,713	0.02%
2023/11/01	41.3	121.41	0	0.00	121.75	41.3	7,626	0.54%
2023/10/31	71.5	121.53	0	0.00	121.15	71.5	7,666	0.93%
2023/10/30	0.4	122.28	0	0.00	122.00	0.4	7,686	0.01%
2023/10/27	11	122.45	10.7	122.33	122.30	0.3	7,608	0.00%
2023/10/26	6.3	121.87	0.1	121.90	121.75	6.2	7,661	0.08%
2023/10/25	0	124.60	0.2	124.60	124.20	-0.2	7,340	0.00%
2023/10/24	2	123.50	0	0.00	123.95	2	7,340	0.03%
2023/10/23	5.9	123.75	0	0.00	123.85	5.9	7,293	0.08%
2023/10/20	1.1	124.45	0	0.00	125.40	1.1	7,276	0.02%
2023/10/19	11	125.01	0	0.00	124.85	11	7,364	0.15%
2023/10/18	3.1	125.34	1.4	125.33	124.80	1.7	7,447	0.02%
2023/10/17	0	0.00	64.5	126.82	126.55	-64.5	7,349	-0.88%
2023/10/16	0.1	126.15	0.2	126.01	126.25	-0.2	7,474	0.00%
2023/10/13	0.1	126.80	1	127.15	126.95	-0.9	7,526	-0.01%
2023/10/12	0	0.00	5.2	126.74	127.30	-5.2	7,674	-0.07%
2023/10/11	0	0.00	12	126.17	126.25	-12	7,681	-0.16%
2023/10/06	1	124.10	3.2	124.20	124.10	-2.2	7,718	-0.03%
2023/10/05	0.1	123.35	1.1	122.97	123.65	-1	7,694	-0.01%
2023/10/04	7.7	121.67	0	0.00	121.90	7.7	7,701	0.10%
2023/10/03	2	123.75	0	0.00	123.50	2	7,645	0.03%
2023/10/02	0	124.40	1.3	124.34	124.25	-1.3	7,694	-0.02%
2023/09/28	0.4	122.65	1.3	122.82	122.65	-0.9	7,859	-0.01%
2023/09/27	2.2	121.80	30	121.72	122.15	-27.8	7,849	-0.35%
2023/09/26	11.1	122.28	2	122.65	122.10	9.1	7,835	0.12%
2023/09/25	2.1	123.06	2	123.23	123.55	0.1	7,778	0.00%
2023/09/22	9.1	122.44	0	0.00	122.65	9.1	7,829	0.12%
2023/09/21	40.1	122.98	0	0.00	122.75	40.1	7,765	0.52%
2023/09/20	4.5	124.66	0	0.00	124.75	4.5	7,507	0.06%
2023/09/19	1.2	125.96	0	0.00	125.45	1.2	7,518	0.02%
2023/09/18	1.2	126.11	6	126.43	126.00	-4.8	7,574	-0.06%
2023/09/15	1.1	127.00	6.2	127.19	127.35	-5.1	7,899	-0.06%
2023/09/14	0.2	126.15	3.3	126.73	126.95	-3.2	7,912	-0.04%
2023/09/13	0	0.00	2	125.00	125.20	-2	7,892	-0.03%
2023/09/12	2	124.75	0.1	124.47	125.05	1.9	7,959	0.02%
2023/09/11	10.7	123.80	0	0.00	123.80	10.7	8,099	0.13%
2023/09/08	11.2	124.09	0	0.00	124.30	11.2	8,073	0.14%
2023/09/07	11.9	125.10	0	0.00	124.85	11.9	8,371	0.14%
2023/09/06	15.1	126.07	3	126.10	126.00	12	8,506	0.14%
2023/09/05	0.3	126.31	0	0.00	126.45	0.3	8,477	0.00%
2023/09/04	0.2	125.97	1	126.00	126.75	-0.8	8,502	-0.01%
2023/09/01	0	0.00	0.7	125.96	125.90	-0.7	8,646	-0.01%
2023/08/31	1.2	125.80	0	0.00	125.70	1.2	8,705	0.01%
2023/08/30	1.1	126.64	4	126.93	126.60	-2.9	8,738	-0.03%
2023/08/29	0	125.95	2.5	125.17	126.05	-2.5	8,774	-0.03%
2023/08/28	0	125.50	3	125.55	125.35	-3	8,731	-0.03%
2023/08/25	6.3	124.83	1	124.76	124.55	5.3	8,806	0.06%
2023/08/24	0	126.15	2	127.05	127.00	-2	8,890	-0.02%
2023/08/23	2.1	124.51	0	124.80	124.85	2.1	9,020	0.02%
2023/08/21	11.2	123.27	0.5	123.65	123.00	10.7	9,433	0.11%
2023/08/18	22.5	123.88	1	124.00	123.85	21.5	9,447	0.23%
2023/08/17	7.1	123.51	0	0.00	124.60	7.1	9,525	0.07%
2023/08/16	4.3	123.99	0	0.00	124.05	4.3	9,664	0.04%
2023/08/15	27.6	125.11	32.2	124.74	124.70	-4.5	9,931	-0.05%
2023/08/14	103.6	124.85	0	0.00	124.50	103.6	10,173	1.02%	大買/鉅額交易
2023/08/11	32.6	127.17	0	0.00	126.30	32.6	10,232	0.32%
2023/08/10	33.6	126.59	2.2	126.64	126.40	31.5	10,235	0.31%
2023/08/09	5.4	127.04	0	0.00	127.20	5.4	10,122	0.05%
2023/08/08	7.9	126.96	0	0.00	127.00	7.9	10,124	0.08%
2023/08/07	0	0.00	1	127.65	128.50	-1	10,010	-0.01%
2023/08/04	6.9	127.23	18	127.22	127.25	-11.1	10,002	-0.11%
2023/08/02	2.4	127.77	9.5	127.86	127.85	-7.1	9,967	-0.07%
2023/08/01	0.1	129.45	0	0.00	129.45	0.1	9,867	0.00%
2023/07/31	3.6	128.98	3.3	129.95	128.80	0.3	9,830	0.00%
2023/07/28	2.1	129.21	22.3	129.14	129.50	-20.1	9,771	-0.21%
2023/07/27	0	0.00	0.6	129.30	129.50	-0.6	9,795	-0.01%
2023/07/26	5.7	128.69	4	128.56	128.50	1.7	9,814	0.02%
2023/07/25	0.6	128.96	6.6	128.96	128.85	-6	9,835	-0.06%
2023/07/24	9.2	126.95	0.3	127.20	127.25	8.9	9,877	0.09%
2023/07/21	25.6	127.02	0	0.00	127.20	25.6	9,930	0.26%
2023/07/20	0.4	129.51	1.3	129.51	129.35	-0.9	10,026	-0.01%
2023/07/19	0.3	129.40	0.1	129.28	128.75	0.2	10,073	0.00%
2023/07/18	1.9	130.00	1	130.00	129.85	0.9	9,915	0.01%
2023/07/17	9	131.98	3	132.07	132.00	6	9,841	0.06%
2023/07/14	0.1	132.30	8.4	131.83	132.25	-8.3	9,716	-0.09%
2023/07/13	0.2	130.97	12.7	131.65	130.90	-12.4	9,551	-0.13%
2023/07/12	0.2	129.25	4	129.38	129.45	-3.8	9,385	-0.04%
2023/07/11	0	128.95	4.1	128.72	129.20	-4	9,379	-0.04%
2023/07/10	3.4	127.95	3	127.27	127.45	0.4	9,413	0.00%
2023/07/07	3.7	127.46	0	0.00	127.70	3.7	9,330	0.04%
2023/07/06	18.5	128.54	6	129.30	127.90	12.5	9,296	0.13%
2023/07/05	1.1	130.98	0	0.00	130.80	1.1	9,086	0.01%
2023/07/04	1	130.70	1	130.95	131.00	0	9,075	0.00%
2023/07/03	0.2	130.45	6	130.48	130.70	-5.8	9,106	-0.06%
2023/06/30	9.2	128.47	0.2	128.75	129.10	9	9,245	0.10%
2023/06/29	1	129.20	3.5	129.18	129.05	-2.5	9,318	-0.03%
2023/06/28	3.2	128.88	3	129.00	129.10	0.2	9,274	0.00%
2023/06/27	2.2	128.98	0	0.00	128.90	2.2	9,342	0.02%
2023/06/26	2	129.73	1.2	129.93	129.75	0.8	9,410	0.01%
2023/06/21	1.3	130.48	13	130.53	130.55	-11.8	9,511	-0.12%
2023/06/20	2	130.55	3	130.67	130.55	-0.9	9,327	-0.01%
2023/06/19	0.1	130.93	1.3	131.29	131.25	-1.2	9,455	-0.01%
2023/06/16	1.1	131.46	19.5	131.37	131.55	-18.5	9,416	-0.20%
2023/06/15	0	131.71	2.5	131.80	131.90	-2.5	9,414	-0.03%
2023/06/14	0	0.00	0.2	131.25	131.50	-0.2	9,411	0.00%
2023/06/13	4	130.98	20	131.50	131.55	-16	9,559	-0.17%
2023/06/12	1	128.75	34.8	129.18	129.00	-33.8	9,371	-0.36%
2023/06/09	0	0.00	3.5	127.96	127.80	-3.5	9,326	-0.04%
2023/06/08	2.3	127.53	10.2	128.09	126.85	-7.9	9,545	-0.08%
2023/06/07	1	128.10	3.5	127.68	128.10	-2.5	9,679	-0.03%
2023/06/06	0	0.00	0.2	126.75	126.70	-0.2	9,532	0.00%
2023/06/05	6	126.46	0	126.60	126.35	6	9,525	0.06%
2023/06/02	0	126.15	4.1	126.40	126.75	-4.1	9,543	-0.04%
2023/06/01	3.4	125.08	0.4	125.10	125.15	3.1	9,567	0.03%
2023/05/31	1.5	125.76	9.4	126.08	126.15	-7.9	9,554	-0.08%
2023/05/30	0.1	126.67	4	126.86	126.75	-3.9	9,464	-0.04%
2023/05/29	5	127.31	5	126.83	126.75	0	9,386	0.00%
2023/05/26	2.1	125.80	13.8	125.84	125.95	-11.7	9,236	-0.13%
2023/05/25	0	0.00	7.5	123.07	123.05	-7.5	8,943	-0.08%
2023/05/24	4.2	121.48	0	0.00	121.60	4.2	8,934	0.05%
2023/05/23	3	122.20	1.2	121.98	122.20	1.9	8,826	0.02%
2023/05/22	0	122.20	3	122.37	122.30	-3	8,718	-0.03%
2023/05/19	2	122.55	11.5	122.60	122.50	-9.4	8,549	-0.11%
2023/05/18	2.1	122.17	13.9	122.15	122.15	-11.9	8,164	-0.15%
2023/05/17	0	0.00	16.2	120.07	120.55	-16.2	8,002	-0.20%
2023/05/16	0	118.80	10	118.63	118.60	-10	7,695	-0.13%
2023/05/15	1.5	117.01	3.6	116.86	117.20	-2.1	7,628	-0.03%
2023/05/12	6.2	116.93	0	0.00	117.20	6.2	7,663	0.08%
2023/05/11	1.1	117.67	0.1	117.80	117.55	1	7,680	0.01%
2023/05/10	5.3	117.83	2	118.50	117.80	3.3	7,768	0.04%
2023/05/09	0.1	118.55	5	118.57	118.90	-4.9	7,838	-0.06%
2023/05/08	0	0.00	6	118.63	118.55	-6	7,983	-0.07%
2023/05/05	2	117.83	0	0.00	117.80	2	8,041	0.02%
2023/05/04	1	116.96	0.5	117.50	117.50	0.6	8,263	0.01%
2023/05/03	0.3	117.06	0	0.00	117.20	0.3	8,310	0.00%
2023/05/02	1.5	117.77	7	117.73	117.70	-5.5	8,600	-0.06%
2023/04/28	2.3	117.15	1	117.30	117.40	1.3	9,236	0.01%
2023/04/27	3.5	116.05	0	0.00	116.00	3.5	9,376	0.04%
2023/04/26	12.6	115.83	0	0.00	116.10	12.6	9,678	0.13%
2023/04/25	22.3	116.85	9	117.05	116.60	13.3	9,938	0.13%
2023/04/24	21.1	118.13	0	0.00	118.15	21.1	9,795	0.22%
2023/04/21	1.3	118.64	0	0.00	118.60	1.3	9,946	0.01%
2023/04/20	1.2	118.57	0.4	118.88	118.90	0.8	10,065	0.01%
2023/04/19	6.4	119.37	0	0.00	119.05	6.4	10,208	0.06%
2023/04/18	0.4	120.10	0	0.00	119.95	0.4	10,272	0.00%
2023/04/17	1	120.05	1.6	120.23	120.35	-0.6	10,392	-0.01%
2023/04/14	0.3	120.51	0	120.80	120.65	0.3	10,526	0.00%
2023/04/13	4.3	119.93	0	0.00	119.50	4.3	10,722	0.04%
2023/04/12	0.2	120.66	1	120.40	120.55	-0.8	10,756	-0.01%
2023/04/11	0	120.86	0	0.00	120.85	0	10,939	0.00%
2023/04/10	1	121.00	1	121.00	121.00	0	11,043	0.00%
2023/04/07	1	121.00	4.5	121.17	121.00	-3.5	11,050	-0.03%
2023/04/06	1.6	120.90	0	0.00	121.00	1.6	11,043	0.01%
2023/03/31	0	121.60	0	0.00	121.60	0	11,018	0.00%
2023/03/30	0	121.20	2	121.45	121.20	-2	10,853	-0.02%
2023/03/29	1.1	120.62	1	120.65	120.60	0.1	10,861	0.00%
2023/03/28	0.1	120.40	0.1	120.50	120.40	0	11,017	0.00%
2023/03/27	1	121.40	1	121.70	121.45	0	10,957	0.00%
2023/03/24	0.4	121.85	15.1	122.13	122.20	-14.7	10,978	-0.13%
2023/03/23	0	121.49	18.4	121.50	121.85	-18.3	10,884	-0.17%
2023/03/22	0	120.60	9.7	120.63	120.90	-9.7	10,757	-0.09%
2023/03/21	1	118.45	3	118.55	118.65	-2	10,628	-0.02%
2023/03/20	0	118.10	0	0.00	118.10	0	10,708	0.00%
2023/03/17	0	118.65	3.8	118.42	118.95	-3.8	10,693	-0.04%
2023/03/16	16	116.74	0.5	117.21	117.05	15.5	10,665	0.15%
2023/03/15	2.5	117.60	1.1	118.60	117.60	1.4	10,542	0.01%
2023/03/14	6.8	117.53	10	117.62	117.50	-3.2	10,505	-0.03%
2023/03/13	5.1	118.09	8.4	118.89	118.80	-3.3	10,522	-0.03%
2023/03/10	28.6	118.29	7.4	118.27	118.30	21.2	10,334	0.20%
2023/03/09	0.2	120.38	3.3	120.36	120.20	-3.1	10,527	-0.03%
2023/03/08	6.5	120.17	2	120.10	120.30	4.5	10,627	0.04%
2023/03/07	5.3	121.07	2.2	120.40	121.30	3	10,702	0.03%
2023/03/06	3.3	120.50	3.1	120.65	120.50	0.3	10,828	0.00%
2023/03/03	0.2	119.56	0.1	119.55	119.35	0.1	10,939	0.00%
2023/03/02	0.2	119.25	1	119.20	119.25	-0.8	11,141	-0.01%
2023/03/01	1.7	117.71	0	0.00	119.35	1.7	11,216	0.01%
2023/02/24	6.4	119.22	1	119.05	118.80	5.4	11,184	0.05%
2023/02/23	0	119.40	17.9	119.41	119.40	-17.9	11,237	-0.16%
2023/02/22	9.3	117.34	3	117.45	117.65	6.3	11,312	0.06%
2023/02/21	0	118.95	0	0.00	118.95	0	11,354	0.00%
2023/02/20	3	118.92	1	119.10	119.00	2	11,674	0.02%
2023/02/17	15.2	118.55	0	0.00	118.75	15.2	12,141	0.12%
2023/02/16	0.1	120.07	6	120.31	120.30	-5.9	12,312	-0.05%
2023/02/15	9.7	119.36	0.1	119.25	118.85	9.6	12,701	0.08%
2023/02/14	1	121.35	10.7	121.50	121.65	-9.7	12,742	-0.08%
2023/02/13	6	120.18	0	0.00	120.75	6	12,930	0.05%
2023/02/10	1	120.90	10.3	121.00	121.00	-9.3	13,040	-0.07%
2023/02/09	0.1	120.82	0	120.70	120.90	0.1	13,138	0.00%
2023/02/08	0	0.00	4	120.59	120.85	-4	13,164	-0.03%
2023/02/07	0.1	119.00	1	119.00	119.00	-0.9	13,240	-0.01%
2023/02/06	7.3	119.41	0	0.00	119.25	7.3	13,219	0.05%
2023/02/03	1	120.95	17.4	120.69	121.00	-16.4	13,134	-0.12%
2023/02/02	3	120.50	7.9	120.85	121.00	-4.9	13,144	-0.04%
2023/02/01	7.1	119.18	1.2	118.98	119.00	5.9	13,076	0.05%
2023/01/31	3.2	119.14	1	120.45	118.30	2.2	13,101	0.02%
2023/01/30	1.3	120.26	18.1	120.54	120.70	-16.8	12,923	-0.13%
2023/01/17	9.2	118.06	18	118.15	118.10	-8.8	12,536	-0.07%
2023/01/16	8.4	118.12	8	118.21	118.10	0.3	12,585	0.00%
2023/01/13	0.4	117.68	1.1	117.95	117.20	-0.7	12,328	-0.01%
2023/01/12	3.1	115.90	0	0.00	115.85	3.1	12,170	0.03%
2023/01/11	1.6	116.10	2.2	116.05	116.35	-0.6	12,263	0.00%
2023/01/10	0.3	115.93	11.1	116.09	116.25	-10.7	12,110	-0.09%
2023/01/09	0.2	114.10	20.2	114.78	115.80	-20	12,237	-0.16%
2023/01/06	1.3	111.47	0.1	111.62	111.80	1.2	12,178	0.01%
2023/01/05	0	111.41	1	111.20	111.30	-1	12,332	-0.01%
2023/01/04	1.4	110.46	3	110.40	110.50	-1.6	12,354	-0.01%
2023/01/03	2.2	109.63	0	0.00	110.75	2.2	12,647	0.02%
2022/12/30	0.1	110.43	1	110.45	110.20	-0.9	12,544	-0.01%
2022/12/29	0.5	108.84	1	108.70	109.50	-0.6	12,541	0.00%
2022/12/28	3.3	109.92	5	110.00	110.00	-1.7	12,488	-0.01%
2022/12/27	1.2	111.83	0	0.00	111.60	1.2	12,410	0.01%
2022/12/26	0.1	110.95	0	0.00	111.10	0.1	12,525	0.00%
2022/12/23	2.1	110.56	0	0.00	110.70	2.1	12,668	0.02%
2022/12/22	2	112.60	2	112.50	112.60	0	12,741	0.00%
2022/12/21	3	110.87	0	0.00	110.75	3	12,972	0.02%
2022/12/20	3.4	111.04	3	110.58	110.30	0.4	12,922	0.00%
2022/12/19	1.3	112.35	0.1	112.70	112.35	1.2	13,046	0.01%
2022/12/16	9.2	112.67	1.2	113.05	113.00	8	13,186	0.06%
2022/12/15	1	114.65	0	0.00	114.90	1	13,237	0.01%
2022/12/14	0	0.00	2	114.83	114.80	-2	13,289	-0.02%
2022/12/13	8	113.48	0	0.00	113.40	8	13,254	0.06%
2022/12/12	3.1	113.54	1	113.25	113.90	2.1	13,263	0.02%
2022/12/09	0.1	115.00	5	114.70	115.00	-5	13,340	-0.04%
2022/12/08	1.4	113.10	2	113.33	113.25	-0.6	13,297	0.00%
2022/12/07	6.1	114.77	0	0.00	114.60	6.1	13,326	0.05%
2022/12/06	8.3	115.84	6.4	116.65	115.30	1.9	13,265	0.01%
2022/12/05	3	117.82	1.7	117.86	117.45	1.3	13,225	0.01%
2022/12/02	1	117.35	0.7	117.40	117.30	0.3	13,144	0.00%
2022/12/01	6.1	119.16	1	118.68	118.35	5.1	13,277	0.04%
2022/11/30	4	115.93	0	116.15	116.35	4	12,974	0.03%
2022/11/29	0.1	113.30	2.1	113.74	115.40	-2	12,967	-0.02%
2022/11/28	2.6	114.61	1	114.90	114.35	1.6	13,021	0.01%
2022/11/25	0	0.00	5	116.73	116.70	-5	13,121	-0.04%
2022/11/24	0.5	116.11	19	116.15	116.70	-18.5	12,972	-0.14%
2022/11/23	0.3	115.50	1.1	115.53	115.60	-0.8	12,920	-0.01%
2022/11/22	0	0.00	5	114.80	114.80	-5	13,049	-0.04%
2022/11/21	0.1	113.95	0	0.00	113.85	0.1	13,123	0.00%
2022/11/18	0.1	114.43	0	115.10	114.25	0.1	13,060	0.00%
2022/11/17	2.2	113.83	7.1	113.81	114.55	-4.9	13,000	-0.04%
2022/11/16	2.8	114.86	10.5	114.21	114.50	-7.7	12,949	-0.06%
2022/11/15	6.1	112.77	12.3	114.06	114.70	-6.2	12,689	-0.05%
2022/11/14	0.1	110.00	8.3	109.71	110.00	-8.3	12,193	-0.07%
2022/11/11	8.1	108.61	25.8	108.69	109.00	-17.7	11,979	-0.15%
2022/11/10	0	103.74	2	103.45	103.50	-2	11,638	-0.02%
2022/11/09	0	104.35	7.1	104.08	104.50	-7.1	11,557	-0.06%
2022/11/08	7	101.81	38.9	101.83	101.60	-31.9	11,401	-0.28%
2022/11/07	0	0.00	6.1	100.63	100.55	-6.1	11,368	-0.05%
2022/11/04	1.1	97.71	0	0.00	98.85	1.1	11,346	0.01%
2022/11/03	0.2	98.74	0	0.00	98.70	0.2	11,359	0.00%
2022/11/02	2.5	99.59	1	100.00	100.00	1.5	11,265	0.01%
2022/11/01	0.3	99.30	0	0.00	99.60	0.3	11,293	0.00%
2022/10/31	1	99.15	1	99.05	99.05	0	11,311	0.00%
2022/10/28	2.2	97.52	0	0.00	97.75	2.2	11,257	0.02%
2022/10/27	2	99.08	0.1	99.10	99.00	1.9	11,196	0.02%
2022/10/26	13	97.01	0	0.00	97.60	13	11,358	0.11%
2022/10/25	17.6	96.86	6	98.00	96.70	11.6	11,334	0.10%
2022/10/24	6.1	100.12	4	99.20	98.60	2.1	11,134	0.02%
2022/10/21	8.1	99.20	0	0.00	98.90	8.1	10,989	0.07%
2022/10/20	11.7	97.83	1	98.00	99.20	10.7	10,919	0.10%
2022/10/19	6.3	100.25	0	0.00	99.75	6.3	10,813	0.06%
2022/10/18	3.1	100.82	0	0.00	101.10	3.1	10,729	0.03%
2022/10/17	6.4	99.61	0	0.00	99.95	6.4	10,883	0.06%
2022/10/14	3.2	101.68	4	101.51	101.85	-0.8	10,703	-0.01%
2022/10/13	15.6	99.50	10	99.41	99.00	5.6	10,793	0.05%
2022/10/12	4.7	100.16	0.5	100.55	100.20	4.2	10,666	0.04%
2022/10/11	32.9	101.20	1	100.70	100.70	31.9	10,814	0.29%
2022/10/07	4.3	106.65	0	0.00	106.20	4.3	10,601	0.04%
2022/10/06	1	107.90	14.1	107.85	108.00	-13.1	10,703	-0.12%
2022/10/05	16.8	107.11	10.1	107.34	107.25	6.7	10,975	0.06%
2022/10/04	10.2	104.70	3	104.57	104.80	7.2	10,983	0.07%
2022/10/03	5.9	102.78	0	102.50	102.20	5.9	10,983	0.05%
2022/09/30	15.6	103.34	4.1	103.17	103.45	11.5	10,969	0.10%
2022/09/29	4.7	105.34	0	0.00	104.90	4.7	10,983	0.04%
2022/09/28	13.7	105.74	6	105.57	105.25	7.7	11,069	0.07%
2022/09/27	2.2	107.60	0	0.00	107.50	2.2	11,024	0.02%
2022/09/26	13.6	107.59	0	0.00	107.65	13.6	11,316	0.12%
2022/09/23	8.9	109.86	0	0.00	109.70	8.9	11,564	0.08%
2022/09/22	23.8	110.14	2	110.45	110.75	21.8	11,661	0.19%
2022/09/21	9.6	112.01	0	0.00	112.10	9.6	11,516	0.08%
2022/09/20	1	112.70	0	0.00	113.05	1	11,514	0.01%
2022/09/19	2.1	112.01	0	0.00	112.05	2.1	11,695	0.02%
2022/09/16	7.7	112.49	0	0.00	112.55	7.7	11,757	0.07%
2022/09/15	1.2	113.78	0	0.00	113.85	1.2	11,822	0.01%
2022/09/14	14.9	113.40	0	0.00	113.65	14.9	12,011	0.12%
2022/09/13	0	0.00	1	116.00	116.00	-1	11,937	-0.01%
2022/09/12	0.1	115.55	2.3	115.27	115.40	-2.2	12,037	-0.02%
2022/09/08	3.5	112.72	3.2	112.60	113.00	0.3	12,240	0.00%
2022/09/07	14.4	112.47	0	0.00	112.20	14.4	12,334	0.12%
2022/09/06	1.1	114.37	0	114.70	114.90	1	12,223	0.01%
2022/09/05	2.2	113.96	0	0.00	114.15	2.2	12,313	0.02%
2022/09/02	8.8	114.35	0	0.00	113.90	8.8	12,447	0.07%
2022/09/01	17	115.11	2	115.20	115.15	15	12,285	0.12%
2022/08/31	2.4	117.41	1	117.54	117.60	1.3	11,968	0.01%
2022/08/30	4.3	116.69	1	116.66	116.75	3.3	11,917	0.03%
2022/08/29	15.7	116.23	1.3	116.51	116.55	14.3	11,795	0.12%
2022/08/26	0.2	119.65	0.1	119.95	119.60	0.2	11,600	0.00%
2022/08/25	0.9	119.19	6	119.25	119.00	-5.1	11,508	-0.04%
2022/08/24	5.8	118.07	2	117.88	117.90	3.8	11,533	0.03%
2022/08/23	4.1	118.49	0	0.00	118.20	4.1	11,533	0.04%
2022/08/22	5.4	119.93	0	119.90	119.80	5.3	11,603	0.05%
2022/08/19	0.1	121.89	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	5	121.25	0	0.00	121.35	5	11,693	0.04%
2022/08/17	2.3	122.05	10.7	122.15	122.15	-8.4	11,647	-0.07%
2022/08/16	2.1	122.18	0.2	122.13	122.10	1.9	11,500	0.02%
2022/08/15	0	0.00	2.5	121.89	121.90	-2.5	11,381	-0.02%
2022/08/12	0	120.95	0	120.75	120.80	0	11,283	0.00%
2022/08/11	0	0.00	3	120.02	120.05	-3	11,262	-0.03%
2022/08/10	1.4	117.92	6	117.95	117.90	-4.6	11,189	-0.04%
2022/08/09	12	118.99	4	118.80	119.15	8	11,138	0.07%
2022/08/08	0.3	118.91	2	118.70	119.25	-1.7	11,102	-0.02%
2022/08/05	2.1	119.46	15.1	118.64	119.50	-13	11,075	-0.12%
2022/08/04	3.1	116.41	16	115.78	116.55	-12.9	11,117	-0.12%
2022/08/03	1.2	116.09	2	116.15	116.25	-0.8	11,137	-0.01%
2022/08/02	8.3	115.72	1	115.25	115.55	7.3	11,237	0.07%
2022/08/01	2.1	117.66	1	117.20	117.65	1.1	11,155	0.01%
2022/07/29	0	117.94	5	118.30	118.00	-5	11,279	-0.04%
2022/07/28	2	117.63	3	117.53	116.90	-1	11,249	-0.01%
2022/07/27	1.8	115.98	3	115.90	116.70	-1.2	11,275	-0.01%
2022/07/26	6.4	115.86	1	116.05	115.65	5.4	11,248	0.05%
2022/07/25	5.2	116.56	0	0.00	116.70	5.2	11,236	0.05%
2022/07/22	6.4	116.67	1	116.95	116.80	5.4	11,253	0.05%
2022/07/21	11	115.25	6	115.93	116.35	5	11,471	0.04%
2022/07/20	2.1	115.39	4.2	115.38	115.05	-2	11,480	-0.02%
2022/07/19	1.1	114.03	7	114.32	114.30	-5.9	11,735	-0.05%
2022/07/18	8.6	114.20	2.1	114.53	114.20	6.5	11,701	0.06%
2022/07/15	19.7	114.74	19.1	115.44	115.50	0.5	11,398	0.00%
2022/07/14	16	112.49	25.4	113.94	114.00	-9.4	11,202	-0.08%
2022/07/13	23.6	113.11	21	113.25	113.45	2.6	11,107	0.02%
2022/07/12	9.3	110.13	3	110.15	109.55	6.3	10,992	0.06%
2022/07/11	2.4	112.78	2	112.25	112.25	0.4	11,151	0.00%
2022/07/08	10.2	113.50	6.5	113.27	113.25	3.7	11,108	0.03%
2022/07/07	19.3	111.38	9	110.93	112.10	10.3	11,056	0.09%
2022/07/06	17.1	109.16	1	108.87	108.85	16.1	11,069	0.15%
2022/07/05	6.6	110.50	7	110.42	111.00	-0.4	11,088	0.00%
2022/07/04	35	110.93	21	110.89	110.45	14	10,967	0.13%
2022/07/01	14.3	112.72	2.1	112.45	111.55	12.2	10,771	0.11%
2022/06/30	17	116.27	1	116.30	115.80	16	10,386	0.15%
2022/06/29	3.5	118.84	1	118.75	118.80	2.5	10,175	0.02%
2022/06/28	0.2	120.63	2	119.50	119.80	-1.8	10,130	-0.02%
2022/06/27	5.8	120.94	4.2	121.11	120.95	1.6	10,086	0.02%
2022/06/24	0.2	118.82	1	119.05	118.15	-0.9	9,916	-0.01%
2022/06/23	11.7	118.09	0	0.00	117.90	11.7	9,910	0.12%
2022/06/22	11.6	119.94	1	119.60	119.50	10.6	9,711	0.11%
2022/06/21	1.1	121.92	4	121.59	122.20	-3	9,532	-0.03%
2022/06/20	3.7	119.88	1	120.05	119.75	2.7	9,595	0.03%
2022/06/17	11.5	121.00	1	121.25	120.85	10.5	9,520	0.11%
2022/06/16	8.3	123.73	5	124.52	122.50	3.3	9,321	0.03%
2022/06/15	4	123.29	1	123.40	122.75	3	9,320	0.03%
2022/06/14	4.8	122.74	0.5	123.00	123.35	4.3	9,405	0.05%
2022/06/13	20.4	123.71	0.6	123.70	123.55	19.8	9,524	0.21%
2022/06/10	1.1	126.62	0	0.00	127.10	1.1	9,634	0.01%
2022/06/08	0	0.00	0	128.80	128.80	0	9,850	0.00%
2022/06/07	1.1	126.97	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	0.1	128.00	0	128.80	128.70	0	10,292	0.00%
2022/06/02	1.2	127.76	0	0.00	127.80	1.2	10,921	0.01%
2022/06/01	0.3	129.50	4.7	129.83	129.15	-4.3	11,714	-0.04%
2022/05/31	0.1	128.00	5.2	127.92	129.80	-5.2	11,817	-0.04%
2022/05/30	0	127.55	9	127.80	128.55	-9	11,774	-0.08%
2022/05/27	4	125.75	15	125.16	125.50	-11	11,633	-0.09%
2022/05/26	2.6	123.87	0	0.00	122.90	2.6	11,576	0.02%
2022/05/25	1	123.50	0	0.00	124.45	1	11,855	0.01%
2022/05/24	1.4	123.79	0	0.00	123.50	1.4	12,301	0.01%
2022/05/23	3.1	125.00	2	125.33	124.90	1.1	12,291	0.01%
2022/05/20	0.2	124.00	6	124.61	124.65	-5.9	12,557	-0.05%
2022/05/19	10.7	123.05	1	123.30	123.30	9.7	12,570	0.08%
2022/05/18	0	125.73	1	125.55	125.70	-1	12,514	-0.01%
2022/05/17	1.1	123.88	9	123.95	124.35	-7.9	12,491	-0.06%
2022/05/16	1.1	123.09	4	123.11	123.00	-2.9	12,534	-0.02%
2022/05/13	2.1	121.99	1.1	122.20	122.35	1.1	12,561	0.01%
2022/05/12	19.3	121.85	10.1	122.10	121.25	9.2	12,641	0.07%
2022/05/11	1.4	124.23	0	0.00	124.20	1.4	12,516	0.01%
2022/05/10	2.3	123.28	1	122.15	124.00	1.3	12,482	0.01%
2022/05/09	8.1	124.69	4.4	124.70	124.55	3.7	12,386	0.03%
2022/05/06	18.4	126.45	0	0.00	126.65	18.4	12,357	0.15%
2022/05/05	3	129.25	1	129.40	129.25	2	12,475	0.02%
2022/05/04	3.7	128.02	0	0.00	127.80	3.7	12,667	0.03%
2022/05/03	1.7	127.90	1	128.10	127.80	0.7	12,902	0.01%
2022/04/29	4.2	128.61	0	0.00	128.75	4.2	13,017	0.03%
2022/04/28	3.3	126.25	1.1	127.02	127.10	2.2	13,316	0.02%
2022/04/27	13.8	126.47	5.1	126.43	126.55	8.8	13,394	0.07%
2022/04/26	7.6	129.21	4.1	129.57	129.25	3.5	13,160	0.03%
2022/04/25	21.8	129.03	1	129.80	129.25	20.8	13,244	0.16%
2022/04/22	20.8	131.09	0	0.00	131.60	20.8	12,823	0.16%
2022/04/21	3	133.05	0.1	133.40	132.75	2.9	12,805	0.02%
2022/04/20	0	131.88	0	0.00	132.65	0	12,863	0.00%
2022/04/19	0.6	132.30	0	0.00	132.00	0.6	12,919	0.00%
2022/04/18	13.7	131.59	1	131.80	131.55	12.7	13,064	0.10%
2022/04/15	9.1	132.36	4	132.00	132.25	5.1	13,027	0.04%
2022/04/14	0	134.82	0	0.00	134.55	0	12,799	0.00%
2022/04/13	0	0.00	1.1	135.08	135.05	-1.1	12,860	-0.01%
2022/04/12	6.4	132.27	0.1	132.45	132.55	6.3	12,933	0.05%
2022/04/11	7.2	132.81	0	0.00	132.45	7.2	12,857	0.06%
2022/04/08	2.5	133.97	11	133.97	134.55	-8.5	12,692	-0.07%
2022/04/07	8.6	134.31	0	0.00	133.80	8.6	12,647	0.07%
2022/04/06	11.3	135.14	10	136.15	136.25	1.3	12,778	0.01%
2022/04/01	0.4	136.93	0	0.00	136.95	0.4	12,959	0.00%
2022/03/30	0.1	138.55	2	138.40	138.55	-2	13,089	-0.02%
2022/03/29	1.1	136.68	3	136.75	136.85	-1.9	13,185	-0.01%
2022/03/28	2.6	136.44	1.8	136.44	136.70	0.7	13,145	0.01%
2022/03/25	0.1	138.10	2.1	138.20	138.20	-2	13,081	-0.02%
2022/03/24	0.1	138.00	1.5	137.43	138.00	-1.5	13,072	-0.01%
2022/03/23	2.1	138.00	2.5	138.24	138.10	-0.5	13,082	0.00%
2022/03/22	6.1	136.72	6	136.61	136.80	0.1	13,004	0.00%
2022/03/21	1	137.00	1.5	137.53	137.00	-0.5	13,069	0.00%
2022/03/18	0.2	136.10	5.1	136.11	136.10	-5	13,019	-0.04%
2022/03/17	1	135.50	14.8	135.59	136.40	-13.8	12,884	-0.11%
2022/03/16	12.9	131.79	0	0.00	132.20	12.9	12,706	0.10%
2022/03/15	49.7	131.88	0	0.00	131.65	49.7	12,465	0.40%
2022/03/14	4.7	134.57	0	0.00	134.40	4.7	12,255	0.04%
2022/03/11	8.6	134.92	0.3	134.87	134.40	8.4	12,162	0.07%
2022/03/10	3.4	136.00	13	135.65	136.35	-9.6	12,050	-0.08%
2022/03/09	14.6	132.71	2	132.75	132.50	12.6	11,890	0.11%
2022/03/08	37.4	132.09	10.1	131.53	131.15	27.3	11,690	0.23%
2022/03/07	91.1	134.28	4	133.93	134.00	87.1	11,064	0.79%
2022/03/04	10.6	138.46	0	0.00	138.45	10.6	10,368	0.10%
2022/03/03	2	139.90	7	140.14	139.95	-5	10,345	-0.05%
2022/03/02	3.9	139.56	0.2	139.58	139.65	3.7	10,465	0.04%
2022/03/01	6.4	140.30	10	140.60	140.45	-3.6	10,405	-0.03%
2022/02/25	19.9	138.50	2	138.58	138.50	17.9	10,318	0.17%
2022/02/24	40.3	139.45	6	139.54	138.80	34.3	10,017	0.34%
2022/02/23	0.1	141.89	10	142.00	142.25	-9.9	9,590	-0.10%
2022/02/22	36.9	141.51	1	140.90	141.85	35.9	9,615	0.37%
2022/02/21	4.4	143.14	1.2	143.36	143.80	3.2	9,402	0.03%
2022/02/18	6.1	143.31	5	143.60	144.10	1.1	9,666	0.01%
2022/02/17	1.1	144.12	2.6	144.77	144.50	-1.6	9,697	-0.02%
2022/02/16	4	143.98	2.2	144.37	144.40	1.9	9,723	0.02%
2022/02/15	6.1	142.43	0	0.00	142.05	6.1	9,706	0.06%
2022/02/14	12.1	142.50	0	0.00	142.70	12.1	9,657	0.13%
2022/02/11	3.1	144.98	1	144.50	144.95	2.1	9,549	0.02%
2022/02/10	2.3	144.16	3.3	144.33	145.05	-1	9,682	-0.01%
2022/02/09	7	142.85	1.5	143.30	143.40	5.5	9,705	0.06%
2022/02/08	4.1	143.18	0	0.00	142.90	4.1	9,757	0.04%
2022/02/07	11.4	141.82	51	142.63	142.30	-39.6	9,615	-0.41%
2022/01/26	7.8	141.77	22.4	141.98	141.55	-14.6	9,253	-0.16%
2022/01/25	44.4	141.56	2.1	141.76	141.65	42.3	9,024	0.47%
2022/01/24	3.7	142.36	12	142.19	144.00	-8.3	8,674	-0.10%
2022/01/21	79.3	143.66	51	143.88	142.65	28.3	8,537	0.33%
2022/01/20	111.5	148.98	55.2	149.08	149.10	56.4	8,114	0.69%	大買/
2022/01/19	3.1	149.00	4.1	149.26	148.50	-1	7,967	-0.01%
2022/01/18	3.2	150.73	1.1	150.71	150.30	2.1	7,897	0.03%
2022/01/17	1	152.10	3.1	151.90	152.00	-2.1	7,780	-0.03%
2022/01/14	1.1	149.71	2	150.06	150.30	-0.9	7,751	-0.01%
2022/01/13	5	149.66	1.6	150.22	150.30	3.4	7,800	0.04%
2022/01/12	0	0.00	1	149.30	149.55	-1	7,918	-0.01%
2022/01/10	2.3	146.54	4	147.28	147.55	-1.7	7,682	-0.02%
2022/01/07	86.9	148.11	85	146.60	146.60	1.9	7,644	0.02%
2022/01/06	52.2	148.38	53	147.05	147.90	-0.8	7,582	-0.01%
2022/01/05	1	149.60	2.8	149.89	149.30	-1.8	7,528	-0.02%
2022/01/04	3	149.40	13.2	148.62	149.60	-10.2	7,522	-0.14%
2022/01/03	3.1	146.45	1.8	146.90	146.40	1.3	7,490	0.02%
2021/12/30	0.2	145.67	1.8	145.52	145.50	-1.6	7,603	-0.02%
2021/12/29	7	145.58	2.2	145.72	145.95	4.8	7,866	0.06%
2021/12/28	51	144.63	44.1	144.75	145.30	6.9	7,940	0.09%
2021/12/27	0	0.00	3.4	143.84	144.15	-3.4	7,953	-0.04%
2021/12/24	0	0.00	6.1	143.31	143.05	-6.1	8,296	-0.07%
2021/12/23	1	143.00	1.2	142.95	142.65	-0.2	8,364	0.00%
2021/12/22	0	0.00	0	141.80	141.85	0	8,627	0.00%
2021/12/21	0	0.00	1	141.65	141.85	-1	8,854	-0.01%
2021/12/20	1.4	140.75	0.2	140.76	140.65	1.2	8,940	0.01%
2021/12/17	0	0.00	11	141.86	141.90	-11	8,971	-0.12%
2021/12/16	0	0.00	8.1	141.72	142.05	-8.1	8,985	-0.09%
2021/12/15	2.2	139.75	0.3	140.55	140.30	1.9	9,290	0.02%
2021/12/14	4.5	140.13	0	0.00	140.10	4.5	9,187	0.05%
2021/12/13	0	0.00	0.5	142.01	141.50	-0.5	9,242	-0.01%
2021/12/10	4	141.75	2	141.93	141.95	2	9,366	0.02%
2021/12/09	1.2	141.82	0	0.00	142.00	1.2	9,351	0.01%
2021/12/08	0.3	142.80	2.5	142.90	142.35	-2.3	9,329	-0.02%
2021/12/07	0.1	141.25	0.1	140.95	141.80	0.1	9,198	0.00%
2021/12/06	0	0.00	0	141.17	141.35	0	9,199	0.00%
2021/12/03	0	0.00	1	141.75	141.75	-1	9,251	-0.01%
2021/12/02	0.3	141.31	130	140.40	141.80	-129.7	9,307	-1.39%	大賣/鉅額交易
2021/12/01	127	138.10	200.5	138.60	140.30	-73.5	9,390	-0.78%	大買/大賣/
2021/11/30	201.2	139.35	0	138.90	138.00	201.2	9,504	2.12%	大買/鉅額交易
2021/11/29	7.1	138.21	10	138.36	138.15	-2.9	9,449	-0.03%
2021/11/26	8.5	138.40	0	0.00	138.15	8.5	9,567	0.09%
2021/11/24	0.3	140.61	0	0.00	140.50	0.3	9,955	0.00%
2021/11/23	0.3	141.27	0	141.80	141.10	0.2	10,179	0.00%
2021/11/22	0.2	142.50	0	142.80	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	3.1	143.07	142.80	-3.1	10,275	-0.03%
2021/11/18	0	0.00	2.6	142.09	142.45	-2.6	10,259	-0.03%
2021/11/17	0	0.00	1.5	141.56	141.65	-1.5	10,259	-0.01%
2021/11/16	0	140.90	2.5	141.25	141.20	-2.5	10,182	-0.02%
2021/11/15	0.1	141.00	3.1	141.08	140.95	-3	10,524	-0.03%
2021/11/12	1	140.02	1.6	140.58	139.70	-0.6	10,774	-0.01%
2021/11/11	0.3	139.60	6	138.98	139.25	-5.7	10,895	-0.05%
2021/11/10	0	0.00	1	140.32	140.50	-1	11,000	-0.01%
2021/11/09	2	140.95	4.4	141.02	140.70	-2.4	11,029	-0.02%
2021/11/08	0	0.00	3	138.87	139.20	-3	10,862	-0.03%
2021/11/05	7	137.25	3	137.80	138.10	4	10,800	0.04%
2021/11/04	4.6	137.07	1	136.35	136.15	3.6	10,654	0.03%
2021/11/03	0.3	136.84	0	0.00	136.60	0.3	10,696	0.00%
2021/11/02	0	137.50	0	0.00	136.25	0	10,722	0.00%
2021/11/01	0	0.00	0.2	136.55	136.50	-0.2	10,749	0.00%
2021/10/29	2	135.95	1	136.05	135.80	1	10,790	0.01%
2021/10/28	1	136.86	2	137.38	137.15	-1	10,809	-0.01%
2021/10/27	0	0.00	1.6	137.10	137.55	-1.6	10,855	-0.01%
2021/10/26	0	0.00	21	137.17	137.55	-21	10,796	-0.19%
2021/10/25	0	0.00	5	136.45	136.40	-5	10,800	-0.05%
2021/10/21	0	0.00	10	137.51	136.10	-10	11,263	-0.09%
2021/10/20	0	0.00	27.2	137.04	136.60	-27.2	11,238	-0.24%
2021/10/19	1	137.10	4.2	136.77	136.95	-3.2	11,047	-0.03%
2021/10/15	0	0.00	7.2	135.31	136.25	-7.2	11,132	-0.06%
2021/10/14	5	132.92	0	0.00	132.75	5	11,039	0.05%
2021/10/13	10.3	133.28	10.4	132.98	132.40	-0.1	11,159	0.00%
2021/10/12	2.9	132.43	0	0.00	132.85	2.9	11,224	0.03%
2021/10/08	5.2	134.44	8	135.14	134.20	-2.8	11,241	-0.02%
2021/10/07	14.4	135.18	5.6	135.13	135.35	8.8	11,270	0.08%
2021/10/06	13.3	132.63	0	0.00	133.00	13.3	11,272	0.12%
2021/10/05	29.9	131.59	4	131.49	132.95	25.9	11,131	0.23%
2021/10/04	23.7	133.13	1	133.20	133.15	22.7	10,793	0.21%
2021/10/01	7.6	134.43	1	133.80	133.95	6.6	10,472	0.06%
2021/09/30	3.3	136.19	1	137.05	137.05	2.3	10,130	0.02%
2021/09/29	9.4	136.13	4	135.91	136.00	5.4	9,960	0.05%
2021/09/28	1.3	138.81	1.1	138.90	139.00	0.3	9,592	0.00%
2021/09/27	0	0.00	1	140.00	140.00	-1	9,375	-0.01%
2021/09/24	4	139.40	4.6	139.29	139.65	-0.6	9,255	-0.01%
2021/09/23	2.1	138.00	0	0.00	138.00	2.1	9,309	0.02%
2021/09/22	11.8	136.93	0	0.00	137.20	11.8	9,363	0.13%
2021/09/17	0.1	139.80	0	140.80	140.50	0.1	9,031	0.00%
2021/09/16	0.2	140.00	0	0.00	140.10	0.2	9,076	0.00%
2021/09/14	0.1	141.65	1.4	141.78	141.60	-1.3	8,952	-0.01%
2021/09/10	0	0.00	1.1	141.33	141.95	-1.1	9,216	-0.01%
2021/09/09	1	139.57	0.1	139.70	140.30	1	9,202	0.01%
2021/09/08	3	140.32	2	141.05	140.65	1	9,204	0.01%
2021/09/07	0	0.00	1.9	142.09	141.90	-1.9	9,208	-0.02%
2021/09/06	0	0.00	6.1	142.96	142.55	-6.1	9,137	-0.07%
2021/09/03	0	0.00	7	141.48	141.90	-7	8,961	-0.08%
2021/09/02	0.1	141.15	3	140.78	139.90	-3	8,889	-0.03%
2021/09/01	0	0.00	5.4	140.85	141.00	-5.4	8,873	-0.06%
2021/08/31	1	138.20	15	139.25	140.35	-14	8,618	-0.16%
2021/08/30	0	0.00	25.4	138.99	139.50	-25.4	8,528	-0.30%
2021/08/27	0	0.00	7.2	137.83	138.15	-7.2	8,225	-0.09%
2021/08/26	1	137.10	1.3	137.74	137.00	-0.3	8,032	0.00%
2021/08/25	1	135.90	1	136.00	136.05	0	7,997	0.00%
2021/08/24	3	134.83	0	0.00	134.75	3	7,975	0.04%
2021/08/23	0	0.00	1.4	134.02	134.35	-1.4	8,065	-0.02%
2021/08/20	4.7	130.83	2.1	131.40	130.75	2.6	8,127	0.03%
2021/08/19	11.8	132.30	1	133.30	131.80	10.8	7,960	0.14%
2021/08/18	1.6	133.99	0	0.00	134.90	1.6	7,607	0.02%
2021/08/17	9.2	134.66	2	134.95	134.35	7.2	7,401	0.10%
2021/08/16	2.5	135.31	2	135.35	135.35	0.5	7,356	0.01%
2021/08/13	3.5	135.89	0	0.00	135.65	3.5	7,346	0.05%
2021/08/12	1	136.75	0	0.00	136.95	1	7,386	0.01%
2021/08/11	1.4	136.94	8	136.90	137.20	-6.6	7,630	-0.09%
2021/08/10	0	137.83	5	137.55	137.65	-5	7,841	-0.06%
2021/08/09	0	137.59	0	138.50	138.40	0	8,326	0.00%
2021/08/06	0	0.00	4	138.65	138.80	-4	8,495	-0.05%
2021/08/05	0.1	139.20	0	0.00	139.00	0.1	8,882	0.00%
2021/08/04	0.1	138.70	3	139.10	139.25	-2.9	9,429	-0.03%
2021/08/03	0	0.00	0.3	137.99	138.45	-0.3	9,761	0.00%
2021/08/02	0.1	136.77	1.3	136.90	137.90	-1.2	9,731	-0.01%
2021/07/30	0.1	136.45	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	0.2	136.05	2.1	135.98	136.50	-1.9	9,795	-0.02%
2021/07/28	12.7	134.29	0	0.00	134.25	12.7	9,762	0.13%
2021/07/27	14.2	136.36	0.2	137.00	136.40	14	9,483	0.15%
2021/07/26	3	136.71	0	0.00	136.45	3	9,424	0.03%
2021/07/23	0.1	137.85	1	138.10	137.65	-0.9	9,379	-0.01%
2021/07/22	1	137.95	1	137.95	137.65	0	9,377	0.00%
2021/07/21	5.3	136.67	10	136.37	136.70	-4.7	9,385	-0.05%
2021/07/20	2.7	137.45	0	0.00	137.20	2.7	9,371	0.03%
2021/07/19	5.1	138.04	0	0.00	138.30	5.1	9,339	0.05%
2021/07/16	2.6	139.75	0	0.00	139.90	2.6	9,231	0.03%
2021/07/15	1	141.26	2.1	141.55	141.80	-1.1	9,206	-0.01%
2021/07/14	0.4	140.57	3	140.83	140.50	-2.6	9,085	-0.03%
2021/07/13	0	0.00	4.1	140.40	140.15	-4.1	9,060	-0.04%
2021/07/12	0	0.00	0.8	139.64	139.00	-0.8	9,018	-0.01%
2021/07/09	5.3	137.64	0	0.00	137.75	5.3	8,918	0.06%
2021/07/08	3	138.60	0	138.60	138.85	3	8,912	0.03%
2021/07/07	0.9	139.21	5	139.20	139.00	-4.1	8,939	-0.05%
2021/07/06	0.1	139.70	3.1	139.89	139.75	-3	8,927	-0.03%
2021/07/05	0	139.55	1	139.65	139.60	-1	8,881	-0.01%
2021/07/02	0	138.15	1	138.25	138.30	-1	8,857	-0.01%
2021/07/01	0.2	138.40	1.9	138.86	138.30	-1.7	8,850	-0.02%
2021/06/30	0.1	138.28	9.4	138.78	138.95	-9.3	8,929	-0.10%
2021/06/29	0	0.00	4.1	138.10	137.60	-4.1	8,892	-0.05%
2021/06/28	0	0.00	1	137.20	137.20	-1	8,868	-0.01%
2021/06/25	0.3	137.35	0.1	137.48	136.95	0.2	8,881	0.00%
2021/06/24	0	137.00	0.1	136.85	136.70	-0.1	8,908	0.00%
2021/06/23	0	136.15	2	136.25	137.05	-2	8,937	-0.02%
2021/06/22	0.4	135.01	0	134.95	134.85	0.3	8,912	0.00%
2021/06/21	7.5	135.00	7.1	134.89	134.70	0.4	8,987	0.00%
2021/06/18	3.8	138.04	2	138.03	138.00	1.8	8,840	0.02%
2021/06/17	0	0.00	0	138.00	138.30	0	8,893	0.00%
2021/06/16	0	0.00	2	138.70	138.70	-2	9,004	-0.02%
2021/06/15	0	0.00	2	138.50	138.85	-2	8,999	-0.02%
2021/06/11	0.2	137.94	0.5	138.20	138.10	-0.4	9,044	0.00%
2021/06/09	5.1	135.99	0	0.00	135.50	5.1	9,050	0.06%
2021/06/08	2	136.55	1	136.50	136.50	1	9,042	0.01%
2021/06/07	1	137.17	5	136.80	137.30	-4	9,146	-0.04%
2021/06/04	0.1	136.80	0.3	136.70	136.95	-0.2	9,056	0.00%
2021/06/03	0	0.00	3	137.98	137.60	-3	9,225	-0.03%
2021/06/02	0.5	137.60	0	0.00	137.70	0.5	9,343	0.01%
2021/06/01	0	0.00	3	137.70	137.70	-3	9,497	-0.03%
2021/05/31	0	0.00	58.2	135.92	137.10	-58.2	9,680	-0.60%
2021/05/28	0.5	135.54	0.2	135.71	135.80	0.4	9,647	0.00%
2021/05/27	1.1	132.86	16	133.45	133.55	-14.9	9,607	-0.16%
2021/05/26	0	0.00	2	134.85	134.50	-2	9,951	-0.02%
2021/05/25	1	133.05	1.5	134.22	134.40	-0.5	10,035	0.00%
2021/05/24	0	131.65	5	131.93	132.15	-5	10,058	-0.05%
2021/05/21	0	132.00	0	0.00	132.35	0	10,015	0.00%
2021/05/20	2.6	130.26	0	0.00	130.50	2.6	9,961	0.03%
2021/05/19	3.1	131.87	1	131.80	131.40	2.1	9,948	0.02%
2021/05/18	17.2	130.18	6	129.45	132.30	11.2	9,840	0.11%
2021/05/17	18.4	126.49	5	126.75	126.50	13.4	9,884	0.14%
2021/05/14	2	128.42	7	128.90	128.95	-5	9,504	-0.05%
2021/05/13	36.2	127.85	9	127.69	127.50	27.2	9,360	0.29%
2021/05/12	47	126.56	25	126.26	129.40	22	9,026	0.24%
2021/05/11	17.6	133.87	1	134.50	133.25	16.6	8,567	0.19%
2021/05/10	5.2	138.73	3	138.33	138.45	2.2	8,380	0.03%
2021/05/07	2	139.20	3.1	138.27	139.40	-1.1	8,542	-0.01%
2021/05/06	5	136.90	4.8	136.76	136.95	0.2	8,667	0.00%
2021/05/05	2.1	136.42	1	136.75	135.75	1.1	8,665	0.01%
2021/05/04	5.3	136.74	16.4	136.83	137.05	-11.1	8,758	-0.13%
2021/05/03	2.1	138.56	5	138.45	138.25	-2.9	8,766	-0.03%
2021/04/29	4.2	141.71	2.1	140.88	140.60	2.1	9,050	0.02%
2021/04/28	0	140.60	0	0.00	140.40	0	9,130	0.00%
2021/04/27	1	141.10	0	0.00	141.25	1	9,580	0.01%
2021/04/26	0	0.00	23.8	140.74	141.20	-23.8	9,671	-0.25%
2021/04/23	0.1	138.39	0.2	138.65	139.15	-0.1	9,710	0.00%
2021/04/22	2.2	138.81	3.1	138.59	137.90	-0.8	9,969	-0.01%
2021/04/21	0.4	138.27	0.4	138.50	138.00	-0.1	10,103	0.00%
2021/04/20	2.1	139.34	0.2	139.20	139.25	1.9	10,151	0.02%
2021/04/19	0	0.00	6.6	139.05	139.50	-6.6	10,253	-0.06%
2021/04/16	0.1	138.62	2	139.03	139.25	-2	10,289	-0.02%
2021/04/15	0.1	137.90	2	138.65	139.05	-1.9	10,319	-0.02%
2021/04/14	1.1	137.75	9.3	137.74	137.90	-8.2	10,305	-0.08%
2021/04/13	0	0.00	3	137.77	137.15	-3	10,375	-0.03%
2021/04/12	0.1	137.14	0.1	137.77	137.15	0	10,361	0.00%
2021/04/09	1	137.95	20.2	137.85	137.95	-19.2	10,365	-0.19%
2021/04/08	3.2	137.93	4.6	137.86	138.25	-1.4	10,401	-0.01%
2021/04/07	2.1	137.65	0	137.80	137.80	2.1	10,387	0.02%
2021/04/06	0	0.00	2.3	137.89	137.65	-2.3	10,367	-0.02%
2021/04/01	0	135.55	6.3	135.95	135.75	-6.3	10,270	-0.06%
2021/03/31	1.6	134.85	1	134.70	134.75	0.6	10,197	0.01%
2021/03/29	0.2	135.70	1.5	135.35	135.45	-1.4	10,101	-0.01%
2021/03/26	0	133.88	1.3	133.93	134.35	-1.3	10,062	-0.01%
2021/03/25	1.1	131.90	1	131.05	131.95	0.1	10,001	0.00%
2021/03/24	4.7	131.55	0	0.00	131.50	4.7	9,961	0.05%
2021/03/23	1	133.95	2	134.43	133.60	-1	9,839	-0.01%
2021/03/22	1	133.00	1	132.00	133.40	0	9,946	0.00%
2021/03/19	8.7	132.83	0	0.00	132.80	8.7	10,014	0.09%
2021/03/18	2	135.25	0.2	135.45	134.90	1.8	9,888	0.02%
2021/03/17	0.1	134.77	0	0.00	134.20	0.1	9,850	0.00%
2021/03/16	2	135.10	2.1	135.24	135.35	-0.1	9,874	0.00%
2021/03/15	1.2	135.03	0	0.00	134.90	1.2	9,864	0.01%
2021/03/12	2	135.10	3	135.00	135.25	-1	9,907	-0.01%
2021/03/11	3	133.78	2.7	134.16	134.70	0.3	9,927	0.00%
2021/03/10	8	131.76	1	132.30	131.90	7	9,978	0.07%
2021/03/09	2.3	130.26	1	130.75	131.35	1.3	9,987	0.01%
2021/03/08	26.5	132.00	2	132.05	131.85	24.5	9,867	0.25%
2021/03/05	10.2	130.04	8.4	130.84	131.95	1.8	9,749	0.02%
2021/03/04	19	132.26	2.2	132.61	132.75	16.8	9,669	0.17%
2021/03/03	4.1	133.93	1	135.40	135.40	3.1	9,480	0.03%
2021/03/02	0.6	135.03	2	135.30	133.45	-1.4	9,381	-0.02%
2021/02/26	33.1	134.14	2	134.48	133.40	31.1	9,330	0.33%
2021/02/25	2.2	137.39	1	137.75	137.55	1.2	8,991	0.01%
2021/02/24	13.8	136.60	0	0.00	136.45	13.8	8,916	0.15%
2021/02/23	3.4	137.07	1.9	137.79	138.50	1.4	8,820	0.02%
2021/02/22	6.2	139.65	1	139.20	138.80	5.2	8,766	0.06%
2021/02/19	5.3	138.23	0	0.00	138.85	5.3	8,979	0.06%
2021/02/18	1.1	140.10	1	140.30	140.35	0.1	8,968	0.00%
2021/02/17	2.2	140.04	7.5	139.77	140.55	-5.3	8,948	-0.06%
2021/02/05	1.1	134.76	1	134.65	134.80	0.1	8,696	0.00%
2021/02/04	7.2	133.41	5	134.45	133.55	2.2	8,613	0.02%
2021/02/03	5.2	134.41	6.1	134.94	134.35	-0.9	8,645	-0.01%
2021/02/02	4	134.18	9.4	134.07	134.45	-5.4	8,600	-0.06%
2021/02/01	2.2	128.43	4	130.01	130.75	-1.8	8,606	-0.02%
2021/01/29	7.8	129.27	2	129.38	128.20	5.8	8,474	0.07%
2021/01/28	8.5	130.03	3	130.28	130.35	5.5	8,312	0.07%
2021/01/27	1	133.88	5	132.50	133.05	-4	8,153	-0.05%
2021/01/26	15.9	134.91	2	134.62	132.85	13.8	8,096	0.17%
2021/01/25	7.8	135.12	1	136.15	135.60	6.8	8,024	0.08%
2021/01/22	6.5	138.12	0.9	139.02	137.45	5.6	7,902	0.07%
2021/01/21	21.7	142.96	7.5	140.65	143.00	14.2	7,622	0.19%
2021/01/20	1.3	138.26	66.3	138.54	138.20	-65	7,472	-0.87%
2021/01/19	5.2	136.21	9.2	136.46	137.95	-4	7,029	-0.06%
2021/01/18	6.1	133.90	2.9	133.35	134.40	3.2	6,876	0.05%
2021/01/15	31.2	136.94	6.1	136.86	134.50	25.1	6,692	0.37%
2021/01/14	5	133.62	2	133.60	134.05	3	6,370	0.05%
2021/01/13	3.2	134.68	28.7	134.70	135.30	-25.4	6,291	-0.40%
2021/01/12	27.2	131.73	1	131.60	132.10	26.2	6,137	0.43%
2021/01/11	75.3	130.94	28.3	131.51	132.30	47	6,013	0.78%
2021/01/08	1.1	130.09	1.2	131.16	131.20	-0.1	5,897	0.00%
2021/01/07	3.2	128.34	2.5	128.01	128.90	0.7	5,756	0.01%
2021/01/06	1	126.55	5.1	125.04	125.95	-4.1	5,688	-0.07%
2021/01/05	1	124.40	5	124.33	124.60	-4	5,601	-0.07%
2021/01/04	6	123.45	1	123.00	124.35	5	5,685	0.09%
2020/12/31	1.1	122.00	11	122.20	122.25	-9.9	5,807	-0.17%
2020/12/30	1.3	120.68	7.1	120.94	121.60	-5.8	5,778	-0.10%
2020/12/29	1.1	119.68	0	0.00	119.90	1.1	5,802	0.02%
2020/12/28	17	119.55	1	119.75	120.00	16	5,849	0.27%
2020/12/24	1	118.60	0	0.00	118.80	1	5,867	0.02%
2020/12/23	2.1	117.79	1	118.00	118.15	1.1	5,926	0.02%
2020/12/22	0	118.10	0.7	118.22	118.00	-0.6	6,014	-0.01%
2020/12/21	1	119.25	0.3	118.50	119.35	0.7	6,182	0.01%
2020/12/18	3	118.28	0	0.00	118.20	3	6,199	0.05%
2020/12/16	2	118.68	1.1	119.00	119.25	1	6,315	0.02%
2020/12/15	3.1	117.00	0	0.00	117.05	3.1	6,176	0.05%
2020/12/14	0.2	118.33	0	0.00	118.25	0.2	6,165	0.00%
2020/12/11	1	117.70	0	0.00	118.75	1	6,372	0.02%
2020/12/10	7.3	118.55	10	118.65	118.60	-2.7	6,385	-0.04%
2020/12/09	0	0.00	5	119.88	120.05	-5	6,346	-0.08%
2020/12/08	0	0.00	2.3	119.22	120.05	-2.3	6,292	-0.04%
2020/12/07	3	117.73	3	118.50	118.40	0	6,247	0.00%
2020/12/04	0	0.00	2.1	117.10	117.30	-2.1	6,240	-0.03%
2020/12/03	0.6	115.45	2.3	115.57	115.40	-1.7	6,111	-0.03%
2020/12/02	1	114.65	4	115.26	115.40	-3	6,104	-0.05%
2020/12/01	1.1	113.43	2	114.20	114.30	-0.9	6,101	-0.01%
2020/11/30	5.1	113.79	0	0.00	113.30	5.1	6,103	0.08%
2020/11/27	0	0.00	10.4	114.17	114.65	-10.4	6,017	-0.17%
2020/11/26	1.1	114.90	0	0.00	114.85	1.1	6,025	0.02%
2020/11/25	2	114.43	0	0.00	113.95	2	6,079	0.03%
2020/11/24	0.2	115.35	4	114.93	114.90	-3.8	6,077	-0.06%
2020/11/23	0	0.00	0.7	115.37	115.45	-0.7	6,072	-0.01%
2020/11/20	2	114.15	1	114.00	114.00	1	6,021	0.02%
2020/11/19	6.1	114.29	0.2	114.40	114.15	5.9	6,002	0.10%
2020/11/18	3.4	114.08	3	113.85	114.35	0.4	5,990	0.01%
2020/11/17	12.1	114.06	2	114.60	113.60	10.1	5,798	0.17%
2020/11/16	6	111.66	6.4	111.65	112.80	-0.4	5,974	-0.01%
2020/11/13	2	109.25	5	108.99	109.25	-3	5,922	-0.05%
2020/11/12	3.2	109.28	1	108.85	108.80	2.2	5,921	0.04%
2020/11/11	1	108.55	4.5	108.41	108.75	-3.5	5,951	-0.06%
2020/11/10	3	107.52	1	107.45	107.10	2	5,872	0.03%
2020/11/09	0	0.00	3.2	108.09	108.10	-3.2	5,890	-0.05%
2020/11/06	2.1	106.69	0	0.00	106.70	2.1	5,800	0.04%
2020/11/05	0	0.00	3	106.07	106.05	-3	5,749	-0.05%
2020/11/04	0	0.00	3.7	105.69	106.15	-3.7	5,775	-0.06%
2020/11/03	3.1	104.39	1	104.20	104.60	2.1	5,805	0.04%
2020/11/02	4.2	102.51	1	102.45	103.40	3.2	5,855	0.05%
2020/10/30	2	103.15	0	0.00	103.00	2	5,771	0.03%
2020/10/29	1.3	103.60	0.1	104.00	103.85	1.2	5,742	0.02%
2020/10/28	2	105.05	0	0.00	105.00	2	5,746	0.03%
2020/10/27	0.2	105.65	19	105.60	105.50	-18.9	5,756	-0.33%
2020/10/26	1.1	105.94	0	0.00	106.10	1.1	5,809	0.02%
2020/10/23	0	106.15	1	106.00	106.10	-1	5,921	-0.02%
2020/10/22	0	0.00	4.1	105.87	106.10	-4.1	6,240	-0.07%
2020/10/21	0	0.00	1	106.00	105.95	-1	6,583	-0.02%
2020/10/20	8	106.13	0	0.00	106.00	8	6,751	0.12%
2020/10/19	10	106.27	2	106.48	106.60	8	6,827	0.12%
2020/10/16	0.1	105.45	0	0.00	105.25	0.1	6,890	0.00%
2020/10/15	1	105.70	2	105.15	105.70	-1	7,247	-0.01%
2020/10/13	0	0.00	4	106.75	107.10	-4	7,587	-0.05%
2020/10/12	69.1	106.70	83	106.75	107.05	-13.9	7,623	-0.18%
2020/10/08	252	105.45	267	105.47	106.20	-15	7,814	-0.19%	大買/大賣/
2020/10/07	8	103.69	3.1	104.44	104.80	4.9	7,814	0.06%
2020/10/06	0	0.00	27	104.13	104.25	-27	7,948	-0.34%
2020/10/05	26	103.54	2	103.80	103.05	24	8,024	0.30%
2020/09/30	0	103.15	0	0.00	103.00	0	8,046	0.00%
2020/09/29	0	0.00	34	102.93	102.55	-34	8,172	-0.42%
2020/09/28	33	102.16	1	102.00	102.30	32	8,341	0.38%
2020/09/25	3.2	100.85	6	101.30	100.65	-2.8	8,481	-0.03%
2020/09/24	12.4	100.77	0	0.00	100.45	12.4	8,572	0.14%
2020/09/23	3	102.62	0	0.00	102.95	3	8,435	0.04%
2020/09/22	3.1	103.47	0	0.00	103.10	3.1	8,512	0.04%
2020/09/21	0	0.00	0.3	104.70	104.45	-0.3	8,535	0.00%
2020/09/18	0	0.00	1.1	105.40	105.30	-1.1	8,603	-0.01%
2020/09/17	0.5	105.40	0	0.00	105.40	0.5	8,688	0.01%
2020/09/16	0	0.00	3	106.80	106.55	-3	8,687	-0.03%
2020/09/15	0	0.00	8.1	104.54	104.95	-8.1	8,615	-0.09%
2020/09/14	0	0.00	30	104.25	104.55	-30	8,564	-0.35%
2020/09/11	8	103.03	3	103.15	103.25	5	8,552	0.06%
2020/09/10	1	103.05	3.3	103.03	103.20	-2.3	8,696	-0.03%
2020/09/09	4.1	101.53	0	0.00	102.30	4.1	8,816	0.05%
2020/09/04	5.1	102.22	0.4	103.00	102.55	4.7	9,299	0.05%
2020/09/03	0	0.00	4	103.83	103.30	-4	9,383	-0.04%
2020/09/02	1	102.65	1.3	103.25	103.00	-0.3	9,487	0.00%
2020/09/01	2	102.47	0	0.00	103.35	2	9,676	0.02%
2020/08/31	10	103.14	0	0.00	101.80	10	9,746	0.10%
2020/08/28	3	103.47	0	0.00	103.50	3	9,900	0.03%
2020/08/27	0	0.00	1.2	104.93	104.55	-1.2	10,136	-0.01%
2020/08/26	0	0.00	2	103.95	104.30	-2	10,240	-0.02%
2020/08/25	0	0.00	0.1	103.90	103.90	-0.1	10,336	0.00%
2020/08/24	1	102.85	5.3	103.22	103.10	-4.3	10,364	-0.04%
2020/08/21	1	102.85	0	0.00	102.80	1	10,427	0.01%
2020/08/20	27.1	101.86	2	101.90	100.60	25.1	10,368	0.24%
2020/08/19	1	104.25	0	0.00	104.25	1	10,314	0.01%
2020/08/18	10	105.40	3	105.25	105.00	7	10,301	0.07%
2020/08/17	1	105.40	2	105.30	105.60	-1	10,461	-0.01%
2020/08/14	1.1	103.75	1	104.50	104.50	0.1	10,494	0.00%
2020/08/13	1	104.70	1	104.65	104.25	0	10,596	0.00%
2020/08/12	2	103.50	2	103.20	103.25	0	10,596	0.00%
2020/08/11	1.9	105.01	1	105.25	104.80	0.9	10,636	0.01%
2020/08/10	1	105.80	2.2	105.00	105.60	-1.2	10,686	-0.01%
2020/08/07	3	104.80	2	105.15	104.65	1	10,733	0.01%
2020/08/06	194	105.45	198.5	105.45	105.40	-4.5	10,703	-0.04%	大買/大賣/
2020/08/05	1	104.30	1	104.25	104.30	0	10,772	0.00%
2020/08/04	1	102.70	1	102.80	103.30	0	10,799	0.00%
2020/08/03	11.1	102.61	27.1	103.04	102.00	-16.1	10,820	-0.15%
2020/07/31	40	103.78	22.4	104.03	103.80	17.6	10,803	0.16%
2020/07/30	0	103.65	13	104.25	104.05	-13	10,817	-0.12%
2020/07/29	16.7	102.73	1	103.50	102.55	15.7	10,838	0.14%
2020/07/28	14	107.48	22.4	106.29	103.60	-8.4	10,938	-0.08%
2020/07/27	1.1	103.43	33	103.03	103.30	-31.9	10,878	-0.29%
2020/07/24	3.5	98.80	12	99.18	98.50	-8.5	10,696	-0.08%
2020/07/23	11	98.70	10	98.65	98.85	1	10,533	0.01%
2020/07/22	11	98.95	2.3	98.84	98.95	8.7	10,665	0.08%
2020/07/21	2	98.63	9	98.19	98.70	-7	10,641	-0.07%
2020/07/20	0.1	97.00	13.3	97.15	97.05	-13.2	10,451	-0.13%
2020/07/17	10.1	97.35	3	97.40	97.20	7.1	10,475	0.07%
2020/07/16	1.5	96.10	10	96.60	96.10	-8.5	10,526	-0.08%
2020/07/15	2	97.73	4.2	97.31	97.05	-2.2	10,605	-0.02%
2020/07/14	1	96.20	5	96.24	96.65	-4	10,825	-0.04%
2020/07/13	3	95.47	4.5	95.62	96.05	-1.5	10,808	-0.01%
2020/07/10	5.1	94.94	0.1	94.65	94.65	5	10,897	0.05%
2020/07/09	0	0.00	7	95.57	95.45	-7	10,924	-0.06%
2020/07/08	1	95.15	8	95.11	95.15	-7	10,927	-0.06%
2020/07/07	5	94.62	7	94.51	94.50	-2	10,839	-0.02%
2020/07/06	1.2	93.92	7	93.99	94.15	-5.8	10,868	-0.05%
2020/07/03	11	92.45	9	92.51	92.55	2	10,881	0.02%
2020/07/02	1	91.25	2	91.28	91.50	-1	10,886	-0.01%
2020/07/01	1	90.50	24.7	90.11	90.50	-23.7	10,964	-0.22%
2020/06/30	24	89.65	2	89.70	89.90	22	10,963	0.20%
2020/06/29	2	88.80	1	89.20	89.10	1	10,992	0.01%
2020/06/24	1	89.80	7	90.39	90.00	-6	11,055	-0.05%
2020/06/23	2	89.50	8	89.66	89.45	-6	11,253	-0.05%
2020/06/22	1	89.25	4.1	89.03	89.05	-3.1	11,428	-0.03%
2020/06/19	0	0.00	1.2	88.82	88.85	-1.2	11,796	-0.01%
2020/06/18	5	88.90	5	88.83	88.90	0	12,203	0.00%
2020/06/17	0	0.00	0.2	89.00	89.00	-0.2	12,493	0.00%
2020/06/16	0	0.00	7	88.74	88.90	-7	12,982	-0.05%
2020/06/15	4	87.58	3	88.17	87.00	1	13,934	0.01%
2020/06/12	10	88.02	11	88.05	88.25	-1	14,552	-0.01%
2020/06/11	5	89.68	10.2	89.94	89.05	-5.2	15,044	-0.03%
2020/06/10	1	90.45	72.5	89.92	90.45	-71.4	15,370	-0.46%
2020/06/09	58	89.35	33	89.52	89.60	25	16,081	0.16%
2020/06/08	59	89.19	41.1	89.43	89.50	17.9	16,639	0.11%
2020/06/05	1	88.30	13	88.03	88.35	-12	16,634	-0.07%
2020/06/04	1.2	87.43	4	87.63	87.60	-2.8	16,865	-0.02%
2020/06/03	1	86.30	5	86.54	86.80	-4	17,076	-0.02%
2020/06/02	1	85.30	17	85.43	85.30	-16	17,058	-0.09%
2020/06/01	1	84.65	70	84.65	84.90	-69	17,022	-0.41%
2020/05/29	5	83.38	6	83.73	84.45	-1	17,023	-0.01%
2020/05/28	37	84.29	0	0.00	83.85	37	17,119	0.22%
2020/05/27	25	84.22	20	84.57	84.35	5	17,458	0.03%
2020/05/26	3	84.48	10	84.48	84.45	-7	17,792	-0.04%
2020/05/25	4	82.75	6	82.95	83.50	-2	17,786	-0.01%
2020/05/22	8	83.22	0	0.00	82.95	8	17,846	0.04%
2020/05/21	2.1	84.48	0	0.00	84.50	2.1	17,849	0.01%
2020/05/20	2	83.80	1	84.00	83.80	1	17,813	0.01%
2020/05/19	3	84.40	1.1	83.90	83.90	2	17,757	0.01%
2020/05/18	4	83.11	0	0.00	83.15	4	17,798	0.02%
2020/05/15	0	0.00	4	83.60	83.85	-4	17,869	-0.02%
2020/05/14	26	83.27	21	83.31	83.30	5	17,870	0.03%
2020/05/13	0	0.00	1	84.00	84.30	-1	17,808	-0.01%
2020/05/12	20.3	84.07	4	84.40	84.05	16.3	17,821	0.09%
2020/05/11	11	85.18	2	85.28	85.05	9	17,723	0.05%
2020/05/08	0	0.00	6.1	84.30	84.35	-6.1	17,698	-0.03%
2020/05/07	0	84.00	6	84.02	83.85	-6	17,719	-0.03%
2020/05/06	5	83.03	11	83.33	83.50	-6	17,775	-0.03%
2020/05/05	3	83.32	3	83.55	83.40	0	17,851	0.00%
2020/05/04	11.1	82.90	1	83.10	83.00	10.1	17,833	0.06%
2020/04/30	2	84.93	26	85.37	85.50	-24	17,721	-0.14%
2020/04/29	1	83.75	27	83.17	83.70	-26	17,672	-0.15%
2020/04/28	21.2	82.20	1	82.25	82.55	20.2	17,849	0.11%
2020/04/27	0	0.00	22	82.06	82.55	-22	18,260	-0.12%
2020/04/24	16	80.84	0	0.00	80.90	16	18,144	0.09%
2020/04/23	8	80.79	3	81.25	80.90	5	18,184	0.03%
2020/04/22	13	80.39	1	79.80	80.60	12	18,107	0.07%
2020/04/21	12.1	81.16	0	0.00	80.60	12.1	18,096	0.07%
2020/04/20	1	83.10	3	83.12	83.00	-2	17,938	-0.01%
2020/04/17	1	83.00	16	83.25	83.25	-15	17,844	-0.08%
2020/04/16	6	80.58	1	81.00	80.80	5	17,420	0.03%
2020/04/15	4	81.25	6	81.32	81.20	-2	17,333	-0.01%
2020/04/14	0	0.00	7	80.56	80.95	-7	17,185	-0.04%
2020/04/13	3	78.98	6	79.15	78.80	-3	17,072	-0.02%
2020/04/10	2.2	79.23	10	79.16	79.30	-7.8	17,104	-0.05%
2020/04/09	16.1	79.40	16	79.33	79.25	0.1	17,121	0.00%
2020/04/08	5.2	79.26	15	79.01	79.60	-9.8	16,942	-0.06%
2020/04/07	14	78.43	7	78.57	78.50	7	16,760	0.04%
2020/04/06	11.1	76.74	15	76.68	77.05	-4	16,558	-0.02%
2020/04/01	7	76.05	3	76.33	75.90	4	16,404	0.02%
2020/03/31	1	76.00	1	76.15	76.15	0	16,291	0.00%
2020/03/30	11	74.91	15	75.20	75.85	-4	16,158	-0.02%
2020/03/27	17	77.28	50	78.20	76.60	-33	15,956	-0.21%
2020/03/26	28	76.60	8	77.12	77.20	20	15,647	0.13%
2020/03/25	33	77.15	32	77.06	76.85	1	15,383	0.01%
2020/03/24	19	74.88	27	74.87	74.25	-8	14,877	-0.05%
2020/03/23	8	71.09	8	71.34	70.80	0	14,493	0.00%
2020/03/20	25.1	73.38	47	72.64	74.00	-21.9	14,198	-0.15%
2020/03/19	43	69.24	23	68.74	68.55	20	13,591	0.15%
2020/03/18	50.5	73.58	17	74.17	72.80	33.5	12,556	0.27%
2020/03/17	61.3	74.99	21	75.68	74.85	40.3	11,920	0.34%
2020/03/16	30	78.34	15	78.47	77.30	15	11,101	0.14%
2020/03/13	48.1	76.93	42	77.45	81.00	6.1	10,628	0.06%
2020/03/12	38.3	82.20	10	81.89	82.15	28.3	9,783	0.29%
2020/03/11	6	85.81	5.1	86.38	85.30	0.9	9,093	0.01%
2020/03/10	14.1	85.30	7	85.61	86.30	7.1	8,896	0.08%
2020/03/09	27.1	86.18	1	86.35	85.85	26.1	8,539	0.31%
2020/03/06	31.1	88.54	0	0.00	88.35	31.1	8,102	0.38%
2020/03/05	0	0.00	13	90.08	90.20	-13	7,852	-0.17%
2020/03/04	3	88.77	0	0.00	89.20	3	7,779	0.04%
2020/03/03	16	88.51	0.6	88.85	88.60	15.4	7,661	0.20%
2020/03/02	24.1	87.28	7	87.46	87.35	17.1	7,510	0.23%
2020/02/27	17.3	88.59	0	0.00	88.65	17.3	7,110	0.24%
2020/02/26	12.2	89.20	0.2	89.90	89.45	12	6,741	0.18%
2020/02/25	4	90.04	2	89.60	90.35	2	6,515	0.03%
2020/02/24	5.3	89.98	0	0.00	90.10	5.3	6,423	0.08%
2020/02/21	1	91.00	0	0.00	91.25	1	6,330	0.02%
2020/02/20	6	91.99	0	0.00	91.70	6	6,287	0.10%
2020/02/19	1	91.15	0	0.00	92.10	1	6,213	0.02%
2020/02/18	11.2	91.44	2	91.05	91.05	9.2	6,122	0.15%
2020/02/17	3	92.28	0	0.00	92.30	3	5,950	0.05%
2020/02/14	0	0.00	3	92.88	92.95	-3	5,878	-0.05%
2020/02/13	2.1	93.00	0.2	93.00	92.80	1.9	5,836	0.03%
2020/02/12	17	92.06	13.1	92.53	92.65	3.9	5,837	0.07%
2020/02/11	1.5	91.80	8	91.63	91.75	-6.5	5,791	-0.11%
2020/02/10	3	90.22	41	90.90	91.00	-38	5,757	-0.66%
2020/02/07	9	91.30	1	91.30	91.20	8	5,710	0.14%
2020/02/06	4	91.78	6	91.77	92.30	-2	5,616	-0.03%
2020/02/05	4.2	90.70	0	0.00	90.85	4.2	5,550	0.08%
2020/02/04	39	90.32	7	90.55	90.60	32	5,485	0.58%
2020/02/03	9.2	88.76	1	88.10	89.05	8.2	5,494	0.15%
2020/01/31	8	90.22	1	89.75	89.95	7	5,321	0.13%
2020/01/30	32	93.35	8	93.88	92.15	24	5,069	0.47%
2020/01/20	1	97.85	0	0.00	97.70	1	4,616	0.02%
2020/01/17	5	97.35	0	0.00	97.30	5	4,632	0.11%
2020/01/16	5.2	97.30	0	0.00	97.30	5.2	4,540	0.11%
2020/01/15	6	98.17	1	98.45	97.60	5	4,438	0.11%
2020/01/14	2	98.70	5	98.81	98.60	-3	4,321	-0.07%
2020/01/13	2	97.80	1	97.80	98.00	1	4,147	0.02%
2020/01/10	0	0.00	1.7	97.30	97.30	-1.7	4,083	-0.04%
2020/01/09	0	0.00	1	97.00	96.95	-1	3,974	-0.03%
2020/01/08	7.6	95.35	0.4	95.75	95.65	7.1	3,921	0.18%
2020/01/07	3	95.95	0	0.00	96.10	3	3,852	0.08%
2020/01/06	4	96.58	0	0.00	96.40	4	3,905	0.10%
2020/01/03	4	97.94	2	98.65	97.65	2	3,865	0.05%
2020/01/02	2	97.23	0	0.00	97.65	2	3,954	0.05%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/25	1	97.15	0	0.00	97.35	1	4,106	0.02%
2019/12/23	0	0.00	1	97.15	97.15	-1	4,287	-0.02%
2019/12/20	2	97.18	0.1	97.05	96.95	1.9	4,296	0.04%
2019/12/18	0	0.00	1	98.10	98.20	-1	4,356	-0.02%
2019/12/16	114.1	96.95	114.1	96.95	96.85	-0.1	4,483	0.00%	大買/大賣/
2019/12/13	168	96.75	169	96.76	96.90	-1	4,692	-0.02%	大買/大賣/
2019/12/12	34	94.48	38	94.54	95.85	-4	4,677	-0.09%
2019/12/11	0	93.75	4	93.21	93.75	-4	4,718	-0.08%
2019/12/10	1	93.15	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	5	93.66	93.65	-5	4,831	-0.10%
2019/12/06	1	92.81	0	0.00	93.05	1	4,869	0.02%
2019/12/05	0	0.00	4	92.90	92.90	-4	5,023	-0.08%
2019/12/04	1	91.55	0	0.00	91.70	1	5,253	0.02%
2019/12/02	1	92.05	6	91.88	92.05	-5	5,793	-0.09%
2019/11/29	3	92.12	0	0.00	91.50	3	5,843	0.05%
2019/11/27	0	0.00	0.1	93.10	93.20	-0.1	6,162	0.00%
2019/11/26	1	92.90	0	0.00	92.85	1	6,183	0.02%
2019/11/25	0	0.00	1	93.10	92.60	-1	6,175	-0.02%
2019/11/21	1	92.15	0.1	92.60	92.50	0.9	6,355	0.01%
2019/11/19	4	93.45	0	0.00	93.60	4	6,378	0.06%
2019/11/15	1	92.30	2	92.15	92.30	-1	6,467	-0.02%
2019/11/14	1	91.35	0	0.00	91.40	1	6,534	0.02%
2019/11/13	3	91.52	0	0.00	91.45	3	6,600	0.05%
2019/11/12	4	91.58	0	0.00	92.00	4	6,834	0.06%
2019/11/11	0	0.00	1	91.20	91.15	-1	6,916	-0.01%
2019/11/07	1.2	92.88	1.4	92.49	92.85	-0.2	6,947	0.00%
2019/11/06	1	93.05	2	93.08	93.35	-1	6,980	-0.01%
2019/11/05	1	92.40	6	92.62	92.90	-5	7,187	-0.07%
2019/11/04	0	0.00	4	91.51	92.20	-4	7,536	-0.05%
2019/11/01	0	0.00	1.5	90.03	90.10	-1.5	7,768	-0.02%
2019/10/31	0	0.00	4	90.19	90.10	-4	8,003	-0.05%
2019/10/29	1	89.50	2	89.60	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	1.4	89.17	89.20	-1.4	7,803	-0.02%
2019/10/25	1	88.70	0	0.00	88.80	1	7,770	0.01%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	2	88.60	4	88.45	88.45	-2	7,729	-0.03%
2019/10/22	1	88.75	2	88.65	88.70	-1	7,742	-0.01%
2019/10/21	2	87.90	0	0.00	87.85	2	7,787	0.03%
2019/10/18	1	88.05	3	88.23	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	0.1	88.00	88.15	-0.1	8,024	0.00%
2019/10/16	6	87.93	0	0.00	88.10	6	8,108	0.07%
2019/10/15	1	87.30	1	87.55	87.70	0	8,218	0.00%
2019/10/14	1	87.00	5	87.36	87.55	-4	8,237	-0.05%
2019/10/09	0	0.00	1	86.00	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	3	86.37	86.50	-3	8,169	-0.04%
2019/10/02	0	0.00	0	85.65	85.65	0	8,133	0.00%
2019/10/01	0	0.00	6	85.67	85.95	-6	8,066	-0.07%
2019/09/27	1	84.70	3	84.77	84.60	-2	8,011	-0.02%
2019/09/26	0	0.00	1.4	84.44	84.30	-1.4	8,006	-0.02%
2019/09/25	1	84.05	0	0.00	84.10	1	8,007	0.01%
2019/09/24	1	84.70	0	0.00	84.65	1	8,170	0.01%
2019/09/19	1	84.50	0	0.00	84.45	1	8,300	0.01%
2019/09/18	1	84.65	8	84.87	84.95	-7	8,303	-0.08%
2019/09/17	0	0.00	2	84.25	84.25	-2	8,296	-0.02%
2019/09/16	1	84.15	5	84.19	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	7	84.00	83.90	-7	8,480	-0.08%
2019/09/11	0	0.00	3	83.52	83.45	-3	8,689	-0.03%
2019/09/10	1	83.50	3.1	83.50	83.40	-2.1	8,659	-0.02%
2019/09/09	0	0.00	41	83.73	83.80	-41	8,675	-0.47%
2019/09/06	2	83.50	49	83.31	83.50	-47	8,517	-0.55%
2019/09/05	2	82.95	3	83.08	83.00	-1	8,329	-0.01%
2019/09/03	1	81.80	2	81.90	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	501	81.85	81.90	-501	8,101	-6.18%	大賣/鉅額交易
2019/08/30	0	0.00	1	81.80	81.85	-1	8,117	-0.01%
2019/08/28	0	0.00	5	80.50	80.40	-5	7,978	-0.06%
2019/08/26	8.1	79.77	0	0.00	79.65	8.1	8,107	0.10%
2019/08/23	0	0.00	2	80.95	81.00	-2	8,030	-0.02%
2019/08/22	1	80.95	14	81.32	80.90	-13	8,137	-0.16%
2019/08/21	1	81.05	4	80.99	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	2	80.85	81.00	-2	8,234	-0.02%
2019/08/19	3	80.73	0	0.00	80.80	3	8,265	0.04%
2019/08/16	1	79.60	1	80.15	80.35	0	8,584	0.00%
2019/08/15	20	79.24	1	79.50	79.40	19	8,658	0.22%
2019/08/14	3	80.70	1	80.70	80.30	2	8,722	0.02%
2019/08/13	2	79.80	1	79.75	79.70	1	8,837	0.01%
2019/08/12	2	80.55	2	80.70	80.60	0	9,106	0.00%
2019/08/08	5	80.58	4	80.65	80.65	1	9,337	0.01%
2019/08/07	3	79.80	0	0.00	79.70	3	9,541	0.03%
2019/08/06	8	78.64	1	80.30	80.10	7	9,598	0.07%
2019/08/05	528.3	80.30	0	0.00	80.15	528.3	9,494	5.56%	大買/鉅額交易
2019/08/02	19.1	80.96	0	0.00	80.95	19.1	9,347	0.20%
2019/08/01	2	82.30	2	82.35	82.30	0	9,181	0.00%
2019/07/30	1	83.20	0	0.00	83.20	1	9,505	0.01%
2019/07/25	0	0.00	0.1	83.70	83.80	-0.1	10,100	0.00%
2019/07/23	2	83.60	6	83.67	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	4	83.43	83.40	-4	10,034	-0.04%
2019/07/19	2	83.13	17	83.34	83.00	-15	9,953	-0.15%
2019/07/18	6	82.81	0	0.00	82.70	6	9,842	0.06%
2019/07/17	1	83.00	0	0.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	3	83.37	83.35	-3	9,688	-0.03%
2019/07/15	2	82.88	505	83.30	83.20	-503	9,805	-5.13%	大賣/鉅額交易
2019/07/11	1	82.90	9.3	82.83	82.85	-8.3	10,329	-0.08%
2019/07/10	0	0.00	1	82.00	82.20	-1	10,286	-0.01%
2019/07/09	6	81.62	2	81.60	81.50	4	10,340	0.04%
2019/07/04	0	0.00	20	82.05	82.00	-20	10,624	-0.19%
2019/07/03	20	81.43	2	81.50	81.50	18	10,782	0.17%
2019/07/02	0	0.00	9	82.60	82.45	-9	10,772	-0.08%
2019/07/01	0.1	82.65	40	82.53	82.65	-40	10,800	-0.37%
2019/06/28	10	80.95	2	81.28	80.90	8	10,664	0.08%
2019/06/27	0.1	81.50	5	81.36	81.50	-4.9	10,782	-0.05%
2019/06/26	1	80.35	2	80.35	80.35	-1	10,621	-0.01%
2019/06/25	0	0.00	3	81.30	80.75	-3	10,580	-0.03%
2019/06/24	0	0.00	6	81.11	81.20	-6	10,490	-0.06%
2019/06/21	0	0.00	59	81.08	80.85	-59	10,258	-0.58%
2019/06/20	0	0.00	12	81.00	80.85	-12	10,120	-0.12%
2019/06/19	0	0.00	5	80.36	80.75	-5	10,042	-0.05%
2019/06/17	5	78.68	1	78.90	78.70	4	10,017	0.04%
2019/06/14	1	78.85	0	0.00	78.90	1	10,058	0.01%
2019/06/13	4	79.14	1	79.10	79.05	3	10,209	0.03%
2019/06/12	0	0.00	5	79.62	79.70	-5	10,302	-0.05%
2019/06/11	0	0.00	6	79.59	79.40	-6	10,234	-0.06%
2019/06/10	2	78.68	0	0.00	79.05	2	10,226	0.02%
2019/06/06	4	77.68	0	0.00	77.70	4	10,329	0.04%
2019/06/05	0	0.00	2	78.85	78.30	-2	10,282	-0.02%
2019/06/04	0	0.00	2	78.15	78.05	-2	10,331	-0.02%
2019/06/03	3	77.88	11	78.48	78.55	-8	10,515	-0.08%
2019/05/31	4	78.04	29	77.83	78.45	-25	10,741	-0.23%
2019/05/30	7	77.21	1	77.10	77.40	6	10,771	0.06%
2019/05/29	11.6	76.61	3	76.70	76.75	8.6	10,785	0.08%
2019/05/28	15	76.99	0	0.00	77.10	15	10,839	0.14%
2019/05/27	19	77.10	1	77.10	77.15	18	10,940	0.16%
2019/05/24	29	77.32	8	77.21	77.35	21	11,071	0.19%
2019/05/23	16	77.03	2	77.10	76.95	14	11,135	0.13%
2019/05/22	17	78.47	6	78.51	78.40	11	11,019	0.10%
2019/05/21	5	78.25	2	78.00	78.40	3	11,415	0.03%
2019/05/20	6	78.23	82	78.57	78.20	-76	11,133	-0.68%
2019/05/17	13	78.46	0	0.00	78.25	13	11,004	0.12%
2019/05/16	46.2	79.26	4	79.15	79.05	42.2	10,671	0.40%
2019/05/15	30	79.65	0	0.00	79.75	30	10,447	0.29%
2019/05/14	27	79.61	1	79.85	79.65	26	10,229	0.25%
2019/05/13	96.4	80.62	0	0.00	80.15	96.4	9,994	0.96%
2019/05/10	2	81.13	2	81.05	81.50	0	9,793	0.00%
2019/05/09	4	81.70	1	81.30	81.55	3	9,684	0.03%
2019/05/08	3	82.48	0	0.00	82.55	3	9,642	0.03%
2019/05/07	0	0.00	3	83.20	83.15	-3	9,480	-0.03%
2019/05/06	504	82.25	1	82.45	82.30	503	9,368	5.37%	大買/鉅額交易
2019/05/03	2	83.75	501	83.54	83.75	-499	9,302	-5.36%	大賣/鉅額交易
2019/04/26	7	82.49	0	0.00	82.45	7	9,151	0.08%
2019/04/25	0	0.00	3	83.38	83.40	-3	9,254	-0.03%
2019/04/24	0	0.00	2	83.20	83.20	-2	9,451	-0.02%
2019/04/23	0	0.00	4	83.08	83.05	-4	9,597	-0.04%
2019/04/22	0	0.00	1	82.65	82.70	-1	9,585	-0.01%
2019/04/19	2	83.35	1	83.35	82.80	1	9,709	0.01%
2019/04/18	1	83.10	6	82.73	82.70	-5	9,548	-0.05%
2019/04/17	4	82.74	4	82.75	82.75	0	9,394	0.00%
2019/04/16	1	81.90	15	81.93	82.10	-14	9,192	-0.15%
2019/04/15	2	81.85	3	81.83	81.85	-1	9,306	-0.01%
2019/04/12	2	81.20	1	81.25	81.10	1	9,533	0.01%
2019/04/11	3	81.00	15	81.17	81.15	-12	9,630	-0.12%
2019/04/10	5.1	81.21	6	81.43	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	4	81.20	81.40	-4	9,531	-0.04%
2019/04/08	1	80.75	0	0.00	80.90	1	9,436	0.01%
2019/04/03	2	80.20	1	80.20	80.15	1	9,452	0.01%
2019/04/02	0	80.20	1	80.30	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	4	80.23	79.85	-4	9,544	-0.04%
2019/03/29	0	0.00	2	79.05	79.15	-2	9,410	-0.02%
2019/03/28	0.2	78.55	0	0.00	78.50	0.2	9,457	0.00%
2019/03/27	1	78.35	0	0.00	78.50	1	9,559	0.01%
2019/03/25	0	0.00	1	78.05	78.15	-1	9,674	-0.01%
2019/03/21	0	0.00	6	78.99	79.15	-6	9,683	-0.06%
2019/03/20	0	0.00	3	78.50	78.50	-3	9,598	-0.03%
2019/03/19	0	0.00	7	78.24	78.40	-7	9,545	-0.07%
2019/03/18	3	77.85	0	0.00	78.10	3	9,490	0.03%
2019/03/15	0	0.00	4	77.35	77.60	-4	9,503	-0.04%
2019/03/12	0	0.00	2	77.33	77.25	-2	9,668	-0.02%
2019/03/11	0	0.00	0.2	76.25	76.15	-0.2	9,506	0.00%
2019/03/08	1	76.00	1	76.10	76.00	0	9,659	0.00%
2019/03/06	1	76.80	4	76.95	76.95	-3	9,408	-0.03%
2019/03/05	2	76.45	0	0.00	76.75	2	9,208	0.02%
2019/03/04	2	77.00	0	0.00	76.95	2	9,178	0.02%
2019/02/26	0	0.00	5	77.52	77.70	-5	8,995	-0.06%
2019/02/25	0	0.00	11	77.56	77.50	-11	8,829	-0.12%
2019/02/21	0	0.00	7	76.86	77.10	-7	8,738	-0.08%
2019/02/20	0	0.00	4	76.30	76.35	-4	8,545	-0.05%
2019/02/14	1	75.45	0	0.00	75.25	1	8,284	0.01%
2019/02/13	1	75.45	0	0.00	75.50	1	8,325	0.01%
2019/02/11	0	0.00	68	75.35	75.15	-68	8,939	-0.76%
2019/01/30	3	74.25	0	0.00	74.35	3	8,933	0.03%
2019/01/29	51	74.36	2.2	74.53	74.50	48.8	8,949	0.55%
2019/01/28	18	75.14	0	0.00	75.15	18	8,953	0.20%
2019/01/24	2	73.80	1	73.90	74.05	1	8,992	0.01%
2019/01/23	1	73.70	1	73.75	73.70	0	9,099	0.00%
2019/01/22	4	74.05	0	0.00	74.05	4	9,094	0.04%
2019/01/21	1	76.50	141	76.34	76.50	-140	9,112	-1.54%	大賣/鉅額交易
2019/01/18	0	0.00	6	75.97	75.95	-6	9,237	-0.06%
2019/01/17	128	75.35	0	0.00	75.55	128	9,581	1.34%	大買/鉅額交易
2019/01/16	10	75.50	2	75.65	75.55	8	9,630	0.08%
2019/01/15	0	0.00	2.3	75.58	75.65	-2.3	9,789	-0.02%
2019/01/14	1	74.80	1	74.85	75.00	0	9,799	0.00%
2019/01/11	10	75.40	11	75.50	75.50	-1	9,912	-0.01%
2019/01/10	0	0.00	2	74.60	74.80	-2	9,872	-0.02%
2019/01/09	10	75.05	132	74.25	75.00	-122	10,164	-1.20%	大賣/鉅額交易
2019/01/08	127	73.64	0	0.00	73.65	127	10,251	1.24%	大買/鉅額交易
2019/01/07	9	74.00	188	73.41	73.95	-179	10,889	-1.64%	大賣/鉅額交易
2019/01/04	36	72.30	0	0.00	72.20	36	11,031	0.33%
2019/01/03	11.3	73.58	0	0.00	73.35	11.3	11,818	0.10%
2019/01/02	24	74.92	0	0.00	74.05	24	11,938	0.20%
2018/12/28	3	74.93	0	0.00	75.50	3	12,571	0.02%
2018/12/27	135	75.00	20	74.63	75.05	115	12,940	0.89%	大買/鉅額交易
2018/12/26	3	74.07	130	74.02	73.55	-127	12,942	-0.98%	大賣/鉅額交易
2018/12/25	119	73.48	0	0.00	73.75	119	12,867	0.92%	大買/鉅額交易
2018/12/24	15.1	74.57	0	0.00	74.70	15.1	12,756	0.12%
2018/12/22	5.1	74.85	5	74.85	74.85	0.1	12,755	0.00%
2018/12/21	65	74.64	65	75.03	75.20	0	12,926	0.00%
2018/12/20	5	75.13	5	75.40	75.05	0	13,248	0.00%
2018/12/17	2	75.95	82	75.56	75.95	-80	13,268	-0.60%
2018/12/14	80.1	75.14	0	0.00	75.35	80.1	13,243	0.60%
2018/12/13	0	0.00	164	76.45	76.30	-164	13,211	-1.24%	大賣/鉅額交易
2018/12/12	131	75.54	0	0.00	76.20	131	13,210	0.99%	大買/鉅額交易
2018/12/11	33	75.00	0	0.00	75.05	33	13,215	0.25%
2018/12/10	9.8	74.67	5	74.50	74.45	4.8	13,270	0.04%
2018/12/07	0.1	75.60	0	0.00	75.45	0.1	13,404	0.00%
2018/12/06	4	75.15	0	0.00	75.10	4	13,600	0.03%
2018/12/05	2	76.80	0	0.00	76.65	2	13,587	0.01%
2018/12/03	0.1	79.00	84	77.88	78.80	-83.9	13,489	-0.62%
2018/11/30	7	77.04	0	0.00	76.75	7	13,291	0.05%
2018/11/29	75	77.38	2	77.50	77.05	73	13,262	0.55%
2018/11/28	0	0.00	1	76.95	76.90	-1	13,153	-0.01%
2018/11/26	1	76.40	0	0.00	76.15	1	13,032	0.01%
2018/11/23	17	75.43	21	75.35	75.35	-4	13,091	-0.03%
2018/11/22	6	75.90	6	76.25	75.60	0	13,247	0.00%
2018/11/21	11	75.23	8	75.95	76.00	3	13,286	0.02%
2018/11/20	10	76.30	7	76.00	76.00	3	13,118	0.02%
2018/11/19	9	76.83	0	0.00	76.70	9	13,017	0.07%
2018/11/16	0.5	77.20	0	0.00	76.95	0.5	12,964	0.00%
2018/11/14	1	77.25	0	0.00	77.35	1	12,865	0.01%
2018/11/13	2	76.65	0	0.00	77.10	2	12,813	0.02%
2018/11/12	2	77.70	0	0.00	78.00	2	12,712	0.02%
2018/11/08	0	0.00	2	78.83	78.85	-2	12,143	-0.02%
2018/11/07	0	0.00	4	78.43	78.40	-4	12,009	-0.03%
2018/11/06	0	0.00	4	78.24	78.00	-4	12,027	-0.03%
2018/11/05	1	78.05	0	0.00	78.25	1	11,945	0.01%
2018/11/02	1	78.40	3	78.45	78.65	-2	11,895	-0.02%
2018/11/01	1	78.30	50	78.23	78.40	-49	11,851	-0.41%
2018/10/31	3	77.17	3	77.37	77.55	0	11,758	0.00%
2018/10/30	7	75.79	6	76.10	75.95	1	11,634	0.01%
2018/10/29	1	75.90	26	75.85	75.75	-25	11,553	-0.22%
2018/10/26	4	75.11	3	75.35	75.40	1	11,468	0.01%
2018/10/25	1	75.60	0	0.00	75.50	1	11,239	0.01%
2018/10/24	27.1	77.03	10	77.58	77.40	17.1	10,803	0.16%
2018/10/23	36	78.27	0	0.00	77.75	36	10,641	0.34%
2018/10/22	11	78.25	8	79.16	79.20	3	10,326	0.03%
2018/10/19	16	78.38	2	78.50	79.30	14	10,260	0.14%
2018/10/18	0	0.00	2	79.00	79.15	-2	10,165	-0.02%
2018/10/17	2	80.30	6	80.41	79.40	-4	10,117	-0.04%
2018/10/16	2	78.68	14	79.00	79.30	-12	9,921	-0.12%
2018/10/15	40	78.80	52	78.80	79.20	-12	9,950	-0.12%
2018/10/12	58	78.40	4	78.54	80.05	54	9,350	0.58%
2018/10/11	30.1	78.75	13	79.17	77.40	17.1	9,184	0.19%
2018/10/09	2	83.00	0	0.00	83.25	2	8,092	0.02%
2018/10/08	33.1	82.92	0	0.00	83.00	33.1	7,840	0.42%
2018/10/05	17	83.93	0	0.00	83.45	17	7,292	0.23%
2018/10/04	3	84.82	0	0.00	84.90	3	6,962	0.04%
2018/10/03	0	0.00	5	85.90	85.95	-5	6,865	-0.07%
2018/10/02	2	86.53	0	0.00	86.05	2	6,874	0.03%
2018/10/01	0	0.00	5	87.15	87.35	-5	6,934	-0.07%
2018/09/28	0	0.00	2	87.60	86.90	-2	6,925	-0.03%
2018/09/27	10	87.10	8	87.21	87.35	2	6,757	0.03%
2018/09/26	0	0.00	2	86.95	86.90	-2	6,323	-0.03%
2018/09/25	1	86.65	6	86.96	87.10	-5	6,273	-0.08%
2018/09/21	0	0.00	5	86.54	86.85	-5	6,218	-0.08%
2018/09/19	0	0.00	2	86.15	86.15	-2	6,337	-0.03%
2018/09/18	2	85.58	0	0.00	85.40	2	6,361	0.03%
2018/09/17	7	85.81	1	86.25	85.85	6	6,533	0.09%
2018/09/14	0	0.00	15	85.79	86.50	-15	6,517	-0.23%
2018/09/13	26	85.28	0	0.00	84.95	26	6,481	0.40%
2018/09/12	8	85.37	0	0.00	85.55	8	6,167	0.13%
2018/09/11	10	85.59	1	86.00	85.65	9	5,989	0.15%
2018/09/10	1	86.15	0	0.00	86.00	1	5,747	0.02%
2018/08/20	1	83.90	0	0.00	83.95	1	5,480	0.02%
2018/08/17	1	83.60	0	0.00	83.65	1	5,479	0.02%
2018/08/15	0	0.00	1	84.15	83.75	-1	5,381	-0.02%
2018/08/09	0	0.00	0.3	86.10	86.15	-0.3	5,296	-0.01%
2018/08/08	0	0.00	0.1	86.05	86.15	-0.1	5,408	0.00%
2018/08/07	0.2	85.50	0	0.00	85.50	0.2	5,460	0.00%
2018/07/30	0	0.00	1	85.70	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2	85.55	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	6	84.97	85.00	-6	6,129	-0.10%
2018/07/25	3	84.05	5	84.72	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	1	84.40	84.70	-1	6,082	-0.02%
2018/07/23	1	84.10	0	0.00	84.55	1	6,204	0.02%
2018/07/20	0	0.00	6	84.50	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	4	83.70	83.30	-4	6,304	-0.06%
2018/07/16	0	0.00	8	83.39	83.00	-8	6,422	-0.12%
2018/07/13	0	0.00	4	83.25	83.35	-4	6,407	-0.06%
2018/07/10	0	0.00	7	82.52	82.45	-7	6,163	-0.11%
2018/07/09	0	0.00	3	82.35	82.25	-3	6,131	-0.05%
2018/07/04	0	0.00	2	81.15	81.40	-2	6,006	-0.03%
2018/07/02	0	0.00	2	81.60	81.05	-2	6,052	-0.03%
2018/06/29	3	80.90	1	80.45	81.45	2	6,045	0.03%
2018/06/28	8	79.94	2	79.90	80.05	6	5,950	0.10%
2018/06/27	2	80.85	0	0.00	80.40	2	5,831	0.03%
2018/06/26	2	80.50	0	0.00	80.70	2	5,761	0.03%
2018/06/25	2	81.00	0	0.00	80.90	2	5,556	0.04%
2018/06/22	2	81.00	0	0.00	81.15	2	5,478	0.04%
2018/06/19	7	80.74	0	0.00	80.60	7	5,466	0.13%
2018/06/14	1	82.50	0	0.00	81.75	1	5,448	0.02%
2018/06/07	0	0.00	2	83.45	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	2	83.30	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	5	82.40	82.60	-5	5,547	-0.09%
2018/06/01	0	0.00	1	81.40	81.35	-1	5,472	-0.02%
2018/05/30	4	80.58	0	0.00	80.40	4	5,568	0.07%
2018/05/21	0	82.05	0	0.00	82.05	0	5,933	0.00%
2018/05/18	0.2	81.05	0	0.00	80.95	0.2	6,008	0.00%
2018/05/15	0	0.00	5	82.25	81.65	-5	6,311	-0.08%
2018/05/14	0	0.00	13	82.28	82.50	-13	6,727	-0.19%
2018/05/11	0	0.00	9	81.33	81.60	-9	6,558	-0.14%
2018/05/10	0	0.00	1	80.55	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	3	80.50	80.45	-3	6,264	-0.05%
2018/05/08	0	0.00	2	79.68	80.00	-2	6,278	-0.03%
2018/05/04	2	78.50	2	78.95	78.95	0	6,314	0.00%
2018/05/03	10	78.65	0	0.00	78.55	10	6,384	0.16%
2018/05/02	0	0.00	2	80.15	79.40	-2	6,320	-0.03%
2018/04/30	5	79.52	1	79.80	80.00	4	6,313	0.06%
2018/04/27	4	78.98	0	0.00	79.20	4	6,300	0.06%
2018/04/26	8	79.41	0	0.00	79.05	8	6,167	0.13%
2018/04/25	5	79.11	0	0.00	79.30	5	5,981	0.08%
2018/04/24	6.2	79.55	0	0.00	79.55	6.2	5,821	0.11%
2018/04/23	3	80.27	0	0.00	79.95	3	5,635	0.05%
2018/04/20	5	80.68	0	0.00	80.75	5	5,524	0.09%
2018/04/19	0	0.00	3	82.45	82.65	-3	5,421	-0.06%
2018/04/17	3	81.45	0	0.00	81.40	3	5,375	0.06%
2018/04/10	0	0.00	4	82.10	82.50	-4	5,584	-0.07%
2018/04/03	1	81.35	0	0.00	81.50	1	5,642	0.02%
2018/03/31	0	0.00	1	82.95	82.95	-1	5,607	-0.02%
2018/03/30	0	0.00	1	82.85	82.85	-1	5,652	-0.02%
2018/03/28	2	82.50	1	82.60	82.25	1	5,560	0.02%
2018/03/23	6	81.99	0	0.00	82.10	6	5,489	0.11%
2018/03/22	0	0.00	2	84.50	83.55	-2	5,423	-0.04%
2018/03/21	1	83.60	0	0.00	83.85	1	5,430	0.02%
2018/03/20	0	0.00	2	83.50	83.80	-2	5,416	-0.04%
2018/03/19	1	83.65	7	83.94	83.85	-6	5,405	-0.11%
2018/03/16	1	83.30	5	83.45	83.90	-4	5,399	-0.07%
2018/03/13	0	0.00	6	84.43	84.95	-6	5,409	-0.11%
2018/03/12	0	0.00	1	84.00	84.15	-1	5,367	-0.02%
2018/03/09	0	0.00	3	82.97	82.85	-3	5,442	-0.06%
2018/03/08	0	0.00	2	82.68	82.75	-2	5,427	-0.04%
2018/03/07	0	0.00	1	81.90	81.80	-1	5,398	-0.02%
2018/03/06	0	0.00	3	81.88	82.15	-3	5,449	-0.06%
2018/03/02	3	80.87	0	0.00	81.15	3	5,452	0.06%
2018/02/27	0	0.00	1	82.65	82.35	-1	5,345	-0.02%
2018/02/23	0	0.00	1	81.65	82.00	-1	5,206	-0.02%
2018/02/22	3	80.87	1	81.05	81.00	2	5,225	0.04%
2018/02/12	2	79.75	0	0.00	79.70	2	5,082	0.04%
2018/02/09	8	78.79	1	78.70	79.05	7	5,062	0.14%
2018/02/08	1	80.55	1	80.60	80.60	0	4,828	0.00%
2018/02/07	2	80.88	1	81.40	80.65	1	4,854	0.02%
2018/02/06	17	80.15	1	79.65	79.65	16	4,702	0.34%
2018/02/05	2	83.13	0	0.00	83.60	2	4,182	0.05%
2018/02/02	2	84.45	0	0.00	84.90	2	4,080	0.05%
2018/01/29	13	85.51	0	0.00	85.55	13	3,924	0.33%
2018/01/26	8	87.09	0	0.00	87.50	8	3,841	0.21%
2018/01/24	0	0.00	1	87.75	87.20	-1	3,678	-0.03%
2018/01/23	0	0.00	2	88.00	88.30	-2	3,629	-0.06%
2018/01/19	0	0.00	5	87.00	87.15	-5	3,550	-0.14%
2018/01/18	0	0.00	2	85.90	86.30	-2	3,516	-0.06%
2018/01/16	0	0.00	2	84.80	85.00	-2	3,364	-0.06%
2018/01/15	0	0.00	2	84.55	84.65	-2	3,328	-0.06%
2018/01/10	3	84.10	0	0.00	83.75	3	3,334	0.09%
2018/01/08	0	0.00	2.8	84.05	84.10	-2.8	3,298	-0.08%
2018/01/05	1	83.70	2	83.60	83.75	-1	3,272	-0.03%
2018/01/03	0	0.00	5.3	83.30	83.35	-5.3	3,464	-0.15%