元大台灣50 (0050)-凱基-高美館券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	3.1	159.13	10.1	159.16	158.25	-7	11,907	-0.06%
2024/04/29	2.2	158.64	13.1	158.42	158.80	-10.9	11,948	-0.09%
2024/04/26	5.1	156.69	2.7	156.21	156.00	2.5	12,035	0.02%
2024/04/25	9.3	154.15	1	153.50	153.50	8.3	12,372	0.07%
2024/04/24	3.1	155.39	11.6	155.88	156.35	-8.5	12,412	-0.07%
2024/04/23	1.6	152.02	4.5	152.07	151.90	-2.9	12,890	-0.02%
2024/04/22	7	150.94	1.6	151.05	150.45	5.4	13,165	0.04%
2024/04/19	44.1	151.34	12.1	151.64	150.90	32	13,214	0.24%
2024/04/18	1	158.36	1.8	157.72	158.95	-0.8	12,816	-0.01%
2024/04/17	2.2	156.42	1.7	157.18	157.40	0.4	12,800	0.00%
2024/04/16	14.4	156.63	17.2	155.86	155.65	-2.7	12,784	-0.02%
2024/04/15	6	159.95	5.4	159.87	160.00	0.6	12,601	0.00%
2024/04/12	3	162.22	13.5	162.57	162.10	-10.5	12,626	-0.08%
2024/04/11	2.5	162.18	3.1	162.05	162.50	-0.6	12,596	0.00%
2024/04/10	4.1	162.86	6	162.94	163.00	-1.9	12,600	-0.02%
2024/04/09	4.5	161.03	8.6	161.99	163.25	-4	12,737	-0.03%
2024/04/08	7.5	159.29	6.1	159.31	159.45	1.4	12,701	0.01%
2024/04/03	2.2	158.23	0.3	158.80	158.55	1.9	12,825	0.02%
2024/04/02	1	159.20	18.7	159.13	159.65	-17.7	12,995	-0.14%
2024/04/01	10.3	157.64	5.3	157.65	157.40	5	13,372	0.04%
2024/03/29	3.1	157.43	6.1	157.68	157.90	-2.9	13,564	-0.02%
2024/03/28	2.6	156.80	5.3	156.39	156.90	-2.7	13,567	-0.02%
2024/03/27	0.1	157.50	31	157.65	157.65	-30.9	13,618	-0.23%
2024/03/26	2.1	158.45	7.3	158.14	157.60	-5.2	13,634	-0.04%
2024/03/25	3	157.42	3.3	157.52	157.50	-0.3	13,636	0.00%
2024/03/22	2.8	157.78	5	157.13	157.20	-2.2	13,586	-0.02%
2024/03/21	6.2	156.32	22.4	156.77	157.40	-16.2	13,584	-0.12%
2024/03/20	3.5	154.46	4.1	153.98	153.20	-0.7	13,558	0.00%
2024/03/19	4.3	153.84	1.8	154.00	154.05	2.4	13,924	0.02%
2024/03/18	6	153.63	2.4	153.78	154.40	3.6	13,830	0.03%
2024/03/15	3.8	154.06	3.6	153.92	153.00	0.1	13,623	0.00%
2024/03/14	3.6	155.21	9.1	154.99	155.10	-5.5	13,532	-0.04%
2024/03/13	3.3	155.64	4.2	155.73	155.25	-0.9	13,611	-0.01%
2024/03/12	1.1	153.54	9.9	154.00	154.50	-8.9	13,443	-0.07%
2024/03/11	3.5	153.41	7.4	153.35	152.90	-3.9	13,318	-0.03%
2024/03/08	2.6	155.55	19.7	155.64	154.45	-17.1	13,181	-0.13%
2024/03/07	8.1	151.87	28.2	152.11	152.30	-20.1	12,772	-0.16%
2024/03/06	0.2	148.16	5.7	148.78	148.85	-5.5	12,366	-0.04%
2024/03/05	0.3	148.23	4.9	148.17	148.15	-4.6	12,273	-0.04%
2024/03/04	5.1	145.90	24.7	146.41	146.95	-19.6	12,111	-0.16%
2024/03/01	2	143.25	4.1	143.21	142.80	-2.1	11,865	-0.02%
2024/02/29	1.7	143.49	1.2	143.12	143.30	0.5	11,877	0.00%
2024/02/27	7.6	143.13	8.3	143.28	143.35	-0.8	11,985	-0.01%
2024/02/26	5.4	143.75	1	143.99	143.95	4.4	11,990	0.04%
2024/02/23	5.6	143.69	19.9	143.82	143.75	-14.3	11,929	-0.12%
2024/02/22	5	142.53	16.9	142.38	142.80	-11.9	12,083	-0.10%
2024/02/21	0.4	141.26	105	141.15	141.20	-104.6	12,022	-0.87%	大賣/鉅額交易
2024/02/20	2.2	141.14	85.3	141.85	141.65	-83.1	12,301	-0.68%
2024/02/19	5.4	140.82	7.9	140.85	141.10	-2.5	12,385	-0.02%
2024/02/16	7.1	141.84	9	141.46	141.30	-1.9	12,615	-0.01%
2024/02/15	6.2	142.16	61.2	142.24	142.35	-55	12,656	-0.43%
2024/02/05	3	136.02	7.1	135.79	135.95	-4	12,384	-0.03%
2024/02/02	0.2	134.82	4.7	134.95	135.10	-4.6	12,168	-0.04%
2024/02/01	4.2	133.93	0.1	134.40	134.35	4.1	12,124	0.03%
2024/01/31	2.7	134.49	5	134.94	134.35	-2.3	12,169	-0.02%
2024/01/30	3.5	136.35	1.5	136.47	136.15	2	12,165	0.02%
2024/01/29	13	136.44	15.2	136.17	136.50	-2.2	12,271	-0.02%
2024/01/26	1	135.80	3.3	135.79	135.65	-2.3	11,972	-0.02%
2024/01/25	9.5	135.52	40.7	135.33	135.65	-31.2	11,872	-0.26%
2024/01/24	10	134.15	3.4	134.30	134.00	6.6	11,511	0.06%
2024/01/23	3	133.63	5.5	133.85	134.05	-2.5	11,454	-0.02%
2024/01/22	1.1	134.17	21.2	134.09	133.80	-20.1	11,491	-0.18%
2024/01/19	6.1	131.83	22.3	132.18	132.90	-16.2	11,344	-0.14%
2024/01/18	5.5	128.15	1.4	128.19	128.30	4.1	11,276	0.04%
2024/01/17	35.9	128.01	2.2	128.41	127.45	33.7	11,225	0.30%
2024/01/16	7.3	131.60	6	131.80	131.65	1.3	10,739	0.01%
2024/01/15	1.4	132.92	0.1	133.10	133.00	1.3	10,507	0.01%
2024/01/12	2.9	132.41	1	132.90	132.65	1.9	10,378	0.02%
2024/01/11	2.2	132.74	1	133.10	132.85	1.2	10,400	0.01%
2024/01/10	2.5	132.38	1	132.50	132.30	1.5	10,466	0.01%
2024/01/09	1.4	133.48	3	133.19	133.00	-1.6	10,467	-0.02%
2024/01/08	1.3	132.92	5.5	132.95	132.75	-4.2	10,501	-0.04%
2024/01/05	7.5	132.55	0	0.00	132.15	7.5	10,451	0.07%
2024/01/04	1.3	132.60	0	0.00	132.50	1.3	10,623	0.01%
2024/01/03	9	132.89	6.3	133.34	132.55	2.7	10,771	0.03%
2024/01/02	11.4	135.37	2.2	135.20	134.90	9.2	10,627	0.09%
2023/12/29	0.2	135.56	0	0.00	135.45	0.2	10,597	0.00%
2023/12/28	1.1	135.81	0.9	135.77	135.75	0.2	10,564	0.00%
2023/12/27	10.5	135.70	40.4	135.48	135.75	-29.9	10,401	-0.29%
2023/12/26	0	134.10	63.2	134.10	134.25	-63.2	10,010	-0.63%
2023/12/25	0.3	133.60	3.5	133.66	133.50	-3.2	9,822	-0.03%
2023/12/22	0	0.00	3	132.95	132.95	-3	9,796	-0.03%
2023/12/21	66.2	132.23	26	132.23	132.60	40.2	9,860	0.41%
2023/12/20	0.1	133.65	50	133.60	133.75	-50	9,837	-0.51%
2023/12/19	3.5	133.16	1	133.10	133.40	2.5	9,885	0.03%
2023/12/18	1.3	133.27	3.2	133.34	133.90	-1.9	10,144	-0.02%
2023/12/15	1	133.95	24.1	134.01	133.70	-23.1	10,132	-0.23%
2023/12/14	5	133.04	8.1	133.01	133.15	-3.1	9,893	-0.03%
2023/12/13	20	131.45	1	131.70	131.55	19	9,477	0.20%
2023/12/12	10.1	131.40	0.5	131.60	131.50	9.6	9,524	0.10%
2023/12/11	0.1	130.80	1	131.12	131.20	-0.9	9,552	-0.01%
2023/12/08	0.1	130.90	5.4	131.31	131.05	-5.3	9,554	-0.06%
2023/12/07	1.1	130.20	1	130.40	130.00	0.1	9,380	0.00%
2023/12/06	0	0.00	0.8	130.83	130.80	-0.8	9,471	-0.01%
2023/12/05	4.4	130.29	3	130.13	130.35	1.4	9,445	0.01%
2023/12/04	17.1	131.32	1.1	131.42	131.30	16	9,459	0.17%
2023/12/01	0	0.00	1	131.80	131.80	-1	9,507	-0.01%
2023/11/30	1.1	131.20	1.7	131.19	131.35	-0.6	9,479	-0.01%
2023/11/29	18.1	131.54	2	131.20	131.15	16.1	9,354	0.17%
2023/11/28	1	131.43	0	0.00	131.25	1	9,295	0.01%
2023/11/27	2.3	130.52	0.2	130.39	130.35	2.2	9,208	0.02%
2023/11/24	10.2	131.25	3	131.42	131.20	7.2	9,147	0.08%
2023/11/22	1.1	131.51	2.9	131.59	131.35	-1.7	9,002	-0.02%
2023/11/21	17	132.60	18.8	132.42	132.55	-1.7	9,018	-0.02%
2023/11/20	0.3	130.66	2.2	130.74	130.95	-1.8	8,657	-0.02%
2023/11/17	10	131.20	29	131.27	131.00	-19	8,625	-0.22%
2023/11/16	0.1	130.50	12.5	130.93	130.60	-12.4	8,234	-0.15%
2023/11/15	7.2	130.53	46.5	130.58	130.55	-39.3	8,096	-0.49%
2023/11/14	11.1	129.11	14.8	129.36	129.00	-3.7	7,843	-0.05%
2023/11/13	12.1	128.76	110.4	129.16	128.70	-98.3	7,669	-1.28%	大賣/
2023/11/10	0	126.65	12	126.53	126.75	-12	7,548	-0.16%
2023/11/09	0	0.00	0.3	127.12	127.25	-0.3	7,601	0.00%
2023/11/08	0.1	126.65	3.7	127.13	127.20	-3.6	7,872	-0.05%
2023/11/07	0.1	126.45	1.1	126.59	126.50	-1	7,816	-0.01%
2023/11/06	2	127.00	33.2	126.92	126.55	-31.2	7,888	-0.40%
2023/11/03	5	125.35	3.3	125.19	125.45	1.8	7,684	0.02%
2023/11/02	1	123.96	3.3	124.07	124.50	-2.3	7,713	-0.03%
2023/11/01	1.4	121.78	3.1	121.88	121.75	-1.7	7,626	-0.02%
2023/10/31	4.6	121.39	0	0.00	121.15	4.6	7,666	0.06%
2023/10/30	7.7	122.07	1	121.95	122.00	6.7	7,686	0.09%
2023/10/27	0.2	122.45	0.2	122.52	122.30	0	7,608	0.00%
2023/10/26	28.3	121.78	0	0.00	121.75	28.3	7,661	0.37%
2023/10/25	4.1	124.20	1.2	124.33	124.20	2.9	7,340	0.04%
2023/10/24	11.6	123.29	1.3	122.80	123.95	10.3	7,340	0.14%
2023/10/23	15.5	123.90	1	123.75	123.85	14.5	7,293	0.20%
2023/10/20	8.1	124.41	0.1	124.45	125.40	8.1	7,276	0.11%
2023/10/19	26	124.80	3	125.00	124.85	23	7,364	0.31%
2023/10/18	51.4	125.56	2	125.35	124.80	49.4	7,447	0.66%
2023/10/17	0.1	126.55	20	126.70	126.55	-19.9	7,349	-0.27%
2023/10/16	29.1	125.94	0	0.00	126.25	29.1	7,474	0.39%
2023/10/13	0.4	126.81	5.1	127.07	126.95	-4.7	7,526	-0.06%
2023/10/12	0	0.00	41.4	126.95	127.30	-41.4	7,674	-0.54%
2023/10/11	15.1	126.17	7.6	126.04	126.25	7.6	7,681	0.10%
2023/10/06	0.1	124.15	11.2	124.07	124.10	-11.2	7,718	-0.14%
2023/10/05	1	123.45	2.8	123.49	123.65	-1.8	7,694	-0.02%
2023/10/04	15.8	121.65	27	121.75	121.90	-11.2	7,701	-0.14%
2023/10/03	3.5	123.89	0	0.00	123.50	3.5	7,645	0.05%
2023/10/02	7.1	124.29	2	124.44	124.25	5.1	7,694	0.07%
2023/09/28	1.2	122.60	1	122.65	122.65	0.2	7,859	0.00%
2023/09/27	2.2	121.87	1	122.15	122.15	1.2	7,849	0.02%
2023/09/26	44.5	122.40	4.1	122.35	122.10	40.4	7,835	0.52%
2023/09/25	3.4	123.39	1.6	123.52	123.55	1.8	7,778	0.02%
2023/09/22	13.2	122.40	3.1	122.37	122.65	10.1	7,829	0.13%
2023/09/21	41.3	122.99	0	0.00	122.75	41.3	7,765	0.53%
2023/09/20	3.7	124.92	0.2	124.75	124.75	3.5	7,507	0.05%
2023/09/19	2.4	125.48	0.1	125.46	125.45	2.4	7,518	0.03%
2023/09/18	14.5	126.14	0.3	126.06	126.00	14.2	7,574	0.19%
2023/09/15	9	127.05	13.2	126.95	127.35	-4.1	7,899	-0.05%
2023/09/14	0	126.50	4.7	126.54	126.95	-4.7	7,912	-0.06%
2023/09/13	6.2	125.14	0	0.00	125.20	6.2	7,892	0.08%
2023/09/12	3.2	124.97	1.3	124.93	125.05	1.9	7,959	0.02%
2023/09/11	16.3	123.67	3.5	123.85	123.80	12.7	8,099	0.16%
2023/09/08	17.4	123.96	1	124.30	124.30	16.4	8,073	0.20%
2023/09/07	1.7	124.91	4.3	124.86	124.85	-2.5	8,371	-0.03%
2023/09/06	0.2	126.10	0	0.00	126.00	0.2	8,506	0.00%
2023/09/05	1.3	126.19	0.2	126.46	126.45	1.1	8,477	0.01%
2023/09/04	0.1	126.00	0.2	126.56	126.75	-0.1	8,502	0.00%
2023/09/01	1.2	125.88	46	125.40	125.90	-44.8	8,646	-0.52%
2023/08/31	0.2	125.87	0.5	125.90	125.70	-0.3	8,705	0.00%
2023/08/30	0	0.00	5	126.87	126.60	-5	8,738	-0.06%
2023/08/29	0	125.15	4	125.20	126.05	-4	8,774	-0.05%
2023/08/28	0.5	125.40	2.2	125.30	125.35	-1.7	8,731	-0.02%
2023/08/25	4.9	124.77	2	125.40	124.55	2.9	8,806	0.03%
2023/08/24	5.4	126.60	2.9	126.74	127.00	2.5	8,890	0.03%
2023/08/23	5	125.00	1.4	124.75	124.85	3.6	9,020	0.04%
2023/08/22	5	123.90	0.5	123.90	124.00	4.5	9,303	0.05%
2023/08/21	13.8	123.29	0	0.00	123.00	13.8	9,433	0.15%
2023/08/18	4.6	123.86	2	124.00	123.85	2.6	9,447	0.03%
2023/08/17	13.4	123.58	1	123.70	124.60	12.4	9,525	0.13%
2023/08/16	21.7	123.87	0	0.00	124.05	21.7	9,664	0.22%
2023/08/15	16.2	124.97	0.3	124.85	124.70	15.9	9,931	0.16%
2023/08/14	39	124.51	0.1	124.45	124.50	38.9	10,173	0.38%
2023/08/11	24.9	126.39	0	0.00	126.30	24.9	10,232	0.24%
2023/08/10	6.9	126.49	0	0.00	126.40	6.9	10,235	0.07%
2023/08/09	1.2	126.98	1.6	127.35	127.20	-0.4	10,122	0.00%
2023/08/08	12.6	127.07	1	126.88	127.00	11.6	10,124	0.11%
2023/08/07	11.4	128.42	2.1	128.43	128.50	9.3	10,010	0.09%
2023/08/04	1.6	127.28	0	127.35	127.25	1.6	10,002	0.02%
2023/08/02	19.2	127.91	2.4	129.23	127.85	16.8	9,967	0.17%
2023/08/01	0.1	129.40	1.4	129.47	129.45	-1.3	9,867	-0.01%
2023/07/31	2.3	129.15	3.1	129.29	128.80	-0.7	9,830	-0.01%
2023/07/28	1.4	129.37	0.2	129.30	129.50	1.2	9,771	0.01%
2023/07/27	2	129.40	3.2	129.47	129.50	-1.2	9,795	-0.01%
2023/07/26	1.3	128.83	1.6	128.99	128.50	-0.3	9,814	0.00%
2023/07/25	9.2	128.94	2	128.92	128.85	7.1	9,835	0.07%
2023/07/24	3.4	127.28	1	127.00	127.25	2.4	9,877	0.02%
2023/07/21	16	127.05	1.1	127.21	127.20	14.9	9,930	0.15%
2023/07/20	0	129.65	0	0.00	129.35	0	10,026	0.00%
2023/07/19	4	129.21	2.1	129.35	128.75	1.8	10,073	0.02%
2023/07/18	10.1	130.08	20.3	130.18	129.85	-10.2	9,915	-0.10%
2023/07/17	9.4	131.97	5	132.03	132.00	4.4	9,841	0.04%
2023/07/14	7.1	131.94	7.5	132.18	132.25	-0.4	9,716	0.00%
2023/07/13	0	131.60	18.2	131.63	130.90	-18.2	9,551	-0.19%
2023/07/12	1.1	129.30	0.4	129.25	129.45	0.7	9,385	0.01%
2023/07/11	1.3	128.81	0.3	129.11	129.20	1	9,379	0.01%
2023/07/10	7.7	127.79	1.9	127.99	127.45	5.8	9,413	0.06%
2023/07/07	6.2	127.31	1	127.70	127.70	5.2	9,330	0.06%
2023/07/06	17.6	128.41	0.2	128.68	127.90	17.4	9,296	0.19%
2023/07/05	2.4	130.88	1	130.50	130.80	1.4	9,086	0.02%
2023/07/04	10.3	130.95	5.1	130.95	131.00	5.1	9,075	0.06%
2023/07/03	2	130.23	4	130.45	130.70	-2	9,106	-0.02%
2023/06/30	11.5	128.43	0	0.00	129.10	11.5	9,245	0.12%
2023/06/29	0.8	129.15	0.3	129.55	129.05	0.5	9,318	0.01%
2023/06/28	2.1	129.13	8	129.00	129.10	-5.9	9,274	-0.06%
2023/06/27	2.3	128.92	11.5	128.99	128.90	-9.2	9,342	-0.10%
2023/06/26	4.5	129.81	8.1	129.84	129.75	-3.6	9,410	-0.04%
2023/06/21	1.7	130.45	3	130.53	130.55	-1.3	9,511	-0.01%
2023/06/20	4.3	130.79	5.1	130.36	130.55	-0.9	9,327	-0.01%
2023/06/19	5.1	131.19	1.1	131.20	131.25	4	9,455	0.04%
2023/06/16	0.6	131.39	0.3	131.30	131.55	0.3	9,416	0.00%
2023/06/15	0	131.90	2.2	131.83	131.90	-2.2	9,414	-0.02%
2023/06/14	1.3	131.37	49	131.49	131.50	-47.7	9,411	-0.51%
2023/06/13	2.1	131.26	14	131.17	131.55	-11.9	9,559	-0.12%
2023/06/12	0	0.00	10.6	129.08	129.00	-10.6	9,371	-0.11%
2023/06/09	0.1	127.82	2.1	127.92	127.80	-2	9,326	-0.02%
2023/06/08	7.7	127.63	10.5	128.05	126.85	-2.8	9,545	-0.03%
2023/06/07	2.3	128.06	7.4	127.54	128.10	-5	9,679	-0.05%
2023/06/06	0.2	126.72	0.1	126.52	126.70	0.1	9,532	0.00%
2023/06/05	0.1	126.62	2.1	126.51	126.35	-2	9,525	-0.02%
2023/06/02	2.1	126.58	3	126.52	126.75	-0.9	9,543	-0.01%
2023/06/01	6.7	125.23	4	125.15	125.15	2.7	9,567	0.03%
2023/05/31	8.6	126.22	2.7	126.03	126.15	5.9	9,554	0.06%
2023/05/30	0.1	126.64	3.8	126.73	126.75	-3.7	9,464	-0.04%
2023/05/29	16.6	126.99	8.6	126.99	126.75	8	9,386	0.09%
2023/05/26	0.1	125.70	18.2	125.70	125.95	-18.2	9,236	-0.20%
2023/05/25	5	122.84	31.1	122.98	123.05	-26	8,943	-0.29%
2023/05/24	3.1	121.39	8	121.57	121.60	-4.9	8,934	-0.05%
2023/05/23	10	122.15	0.2	122.05	122.20	9.8	8,826	0.11%
2023/05/22	0	122.15	18.7	122.20	122.30	-18.7	8,718	-0.21%
2023/05/19	0	0.00	15.8	122.51	122.50	-15.8	8,549	-0.18%
2023/05/18	0	0.00	26.1	121.92	122.15	-26.1	8,164	-0.32%
2023/05/17	0.1	120.60	28.4	119.85	120.55	-28.3	8,002	-0.35%
2023/05/16	0.4	118.71	3.3	118.44	118.60	-2.9	7,695	-0.04%
2023/05/15	3.1	116.89	3	117.13	117.20	0.1	7,628	0.00%
2023/05/12	6.5	117.03	1	117.44	117.20	5.4	7,663	0.07%
2023/05/11	0.4	117.89	0	0.00	117.55	0.4	7,680	0.01%
2023/05/10	4.1	118.15	2.6	117.87	117.80	1.5	7,768	0.02%
2023/05/09	0	118.85	3.3	118.69	118.90	-3.3	7,838	-0.04%
2023/05/08	2.4	118.65	3.7	118.69	118.55	-1.3	7,983	-0.02%
2023/05/05	1.2	117.96	1.8	117.79	117.80	-0.6	8,041	-0.01%
2023/05/04	4.3	117.09	2	116.85	117.50	2.3	8,263	0.03%
2023/05/03	5.4	117.20	8.8	117.11	117.20	-3.3	8,310	-0.04%
2023/05/02	0.4	117.64	3	117.65	117.70	-2.6	8,600	-0.03%
2023/04/28	5.2	117.08	0.1	117.20	117.40	5.1	9,236	0.05%
2023/04/27	11.6	115.96	1	115.85	116.00	10.6	9,376	0.11%
2023/04/26	16.6	115.89	70	115.85	116.10	-53.4	9,678	-0.55%
2023/04/25	48.6	117.11	2	116.60	116.60	46.6	9,938	0.47%
2023/04/24	15.6	117.92	0	0.00	118.15	15.6	9,795	0.16%
2023/04/21	5.1	118.63	3.1	119.24	118.60	2	9,946	0.02%
2023/04/20	13.6	118.57	3	119.00	118.90	10.6	10,065	0.11%
2023/04/19	72.4	119.18	0	0.00	119.05	72.4	10,208	0.71%
2023/04/18	2.3	120.01	0	0.00	119.95	2.3	10,272	0.02%
2023/04/17	4.4	120.12	0	0.00	120.35	4.4	10,392	0.04%
2023/04/14	0	0.00	2	120.50	120.65	-2	10,526	-0.02%
2023/04/13	7	119.75	0.8	120.15	119.50	6.2	10,722	0.06%
2023/04/12	0.4	120.59	1	120.50	120.55	-0.6	10,756	-0.01%
2023/04/11	0.5	120.91	1	120.80	120.85	-0.5	10,939	0.00%
2023/04/10	1.7	121.05	0.5	121.15	121.00	1.2	11,043	0.01%
2023/04/07	5	121.04	4	120.99	121.00	1	11,050	0.01%
2023/04/06	1.4	120.64	1.7	120.48	121.00	-0.4	11,043	0.00%
2023/03/31	0.2	121.65	91.6	122.17	121.60	-91.4	11,018	-0.83%
2023/03/30	0.5	121.20	0	0.00	121.20	0.5	10,853	0.00%
2023/03/29	1	120.15	3.2	120.54	120.60	-2.2	10,861	-0.02%
2023/03/28	13.3	120.42	1	120.40	120.40	12.3	11,017	0.11%
2023/03/27	11	121.31	13.4	121.21	121.45	-2.4	10,957	-0.02%
2023/03/24	0.2	121.84	3.3	122.07	122.20	-3.1	10,978	-0.03%
2023/03/23	5.1	121.74	12.6	121.91	121.85	-7.5	10,884	-0.07%
2023/03/22	0.5	120.65	22.1	120.37	120.90	-21.6	10,757	-0.20%
2023/03/21	1.2	118.39	0	0.00	118.65	1.2	10,628	0.01%
2023/03/20	37.2	118.12	0	0.00	118.10	37.2	10,708	0.35%
2023/03/17	1	118.10	4.5	118.29	118.95	-3.5	10,693	-0.03%
2023/03/16	30.1	116.77	0	0.00	117.05	30.1	10,665	0.28%
2023/03/15	12.2	118.21	2.1	118.43	117.60	10.1	10,542	0.10%
2023/03/14	15.1	117.45	4	117.58	117.50	11.1	10,505	0.11%
2023/03/13	4.2	117.91	7.3	118.15	118.80	-3.1	10,522	-0.03%
2023/03/10	18.3	118.43	0.2	118.20	118.30	18.1	10,334	0.17%
2023/03/09	1.3	120.30	0.2	120.46	120.20	1.1	10,527	0.01%
2023/03/08	2.7	120.31	8	120.35	120.30	-5.3	10,627	-0.05%
2023/03/07	4.8	121.03	4.3	120.72	121.30	0.5	10,702	0.00%
2023/03/06	1.1	120.42	65.1	120.10	120.50	-63.9	10,828	-0.59%
2023/03/03	0	119.46	1.6	119.71	119.35	-1.6	10,939	-0.01%
2023/03/02	0.3	118.86	8	119.08	119.25	-7.7	11,141	-0.07%
2023/03/01	14.8	117.59	5	119.18	119.35	9.8	11,216	0.09%
2023/02/24	7.7	118.87	7	119.56	118.80	0.6	11,184	0.01%
2023/02/23	2	119.65	2.9	119.19	119.40	-0.9	11,237	-0.01%
2023/02/22	17.6	117.38	0.2	117.70	117.65	17.4	11,312	0.15%
2023/02/21	3.7	118.74	0	0.00	118.95	3.7	11,354	0.03%
2023/02/20	2.6	119.05	0.2	119.10	119.00	2.4	11,674	0.02%
2023/02/17	8.7	118.69	1.5	118.72	118.75	7.2	12,141	0.06%
2023/02/16	0	119.70	2.2	120.34	120.30	-2.1	12,312	-0.02%
2023/02/15	19.2	119.38	1	119.05	118.85	18.2	12,701	0.14%
2023/02/14	0.4	121.29	8.1	121.44	121.65	-7.7	12,742	-0.06%
2023/02/13	11.9	120.07	1.1	120.58	120.75	10.8	12,930	0.08%
2023/02/10	3.5	120.88	1	120.90	121.00	2.5	13,040	0.02%
2023/02/09	0.1	120.65	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	3	120.73	13.3	120.31	120.85	-10.3	13,164	-0.08%
2023/02/07	3.8	118.69	0	119.05	119.00	3.8	13,240	0.03%
2023/02/06	9.5	119.49	5	119.90	119.25	4.4	13,219	0.03%
2023/02/03	1.3	120.89	6.2	120.54	121.00	-4.9	13,134	-0.04%
2023/02/02	10	120.76	10.2	120.78	121.00	-0.2	13,144	0.00%
2023/02/01	1.1	118.83	2	118.95	119.00	-0.9	13,076	-0.01%
2023/01/31	14.3	119.18	14.2	119.32	118.30	0.1	13,101	0.00%
2023/01/30	2.1	120.19	37.2	120.35	120.70	-35	12,923	-0.27%
2023/01/17	7.2	118.08	5.4	118.02	118.10	1.8	12,536	0.01%
2023/01/16	9.6	118.20	5.6	118.20	118.10	4.1	12,585	0.03%
2023/01/13	2.1	117.79	12.5	117.82	117.20	-10.5	12,328	-0.09%
2023/01/12	8.7	116.05	1	116.20	115.85	7.7	12,170	0.06%
2023/01/11	5.3	116.00	3.8	116.09	116.35	1.5	12,263	0.01%
2023/01/10	3	115.87	13.6	115.91	116.25	-10.6	12,110	-0.09%
2023/01/09	2	114.10	13.2	114.78	115.80	-11.2	12,237	-0.09%
2023/01/06	4.3	111.79	9.6	111.57	111.80	-5.3	12,178	-0.04%
2023/01/05	4.6	111.12	4.2	111.29	111.30	0.4	12,332	0.00%
2023/01/04	5.5	110.43	3	110.43	110.50	2.5	12,354	0.02%
2023/01/03	17.1	108.59	1.1	109.14	110.75	15.9	12,647	0.13%
2022/12/30	2	110.35	3	110.57	110.20	-1	12,544	-0.01%
2022/12/29	30.8	108.76	5.1	108.91	109.50	25.7	12,541	0.21%
2022/12/28	19.4	109.77	1	109.80	110.00	18.4	12,488	0.15%
2022/12/27	0.1	111.75	11.2	112.00	111.60	-11.1	12,410	-0.09%
2022/12/26	0	111.15	1	111.10	111.10	-1	12,525	-0.01%
2022/12/23	15.9	110.81	1	110.75	110.70	14.9	12,668	0.12%
2022/12/22	2	112.50	1.2	112.53	112.60	0.8	12,741	0.01%
2022/12/21	1.3	110.94	2	110.83	110.75	-0.7	12,972	-0.01%
2022/12/20	22.5	111.59	1	110.35	110.30	21.5	12,922	0.17%
2022/12/19	3.1	112.32	2	112.35	112.35	1.1	13,046	0.01%
2022/12/16	8.6	112.63	0.5	112.71	113.00	8.1	13,186	0.06%
2022/12/15	20	114.28	0	0.00	114.90	20	13,237	0.15%
2022/12/14	2.9	114.18	3.2	114.63	114.80	-0.2	13,289	0.00%
2022/12/13	0.3	113.57	1	113.40	113.40	-0.7	13,254	-0.01%
2022/12/12	0.8	113.57	2.1	113.82	113.90	-1.4	13,263	-0.01%
2022/12/09	1	114.10	1.4	114.70	115.00	-0.4	13,340	0.00%
2022/12/08	18.4	113.62	11	112.93	113.25	7.4	13,297	0.06%
2022/12/07	9.8	114.61	1.1	115.12	114.60	8.7	13,326	0.07%
2022/12/06	7.4	115.87	3	116.15	115.30	4.4	13,265	0.03%
2022/12/05	1.1	118.17	6.4	118.08	117.45	-5.3	13,225	-0.04%
2022/12/02	3.5	117.28	14	117.50	117.30	-10.5	13,144	-0.08%
2022/12/01	0.3	118.90	12.7	119.02	118.35	-12.4	13,277	-0.09%
2022/11/30	5	116.25	14	116.25	116.35	-9	12,974	-0.07%
2022/11/29	1.6	113.45	2.1	113.39	115.40	-0.5	12,967	0.00%
2022/11/28	4	114.39	1	114.40	114.35	3	13,021	0.02%
2022/11/25	0.5	116.59	7.1	116.70	116.70	-6.6	13,121	-0.05%
2022/11/24	11	116.34	15.9	116.17	116.70	-4.9	12,972	-0.04%
2022/11/23	1.6	115.39	2.7	115.48	115.60	-1.2	12,920	-0.01%
2022/11/22	1.9	113.98	3.4	113.92	114.80	-1.5	13,049	-0.01%
2022/11/21	2.4	113.95	10	114.30	113.85	-7.6	13,123	-0.06%
2022/11/18	2	115.25	1.7	114.54	114.25	0.3	13,060	0.00%
2022/11/17	1.3	113.45	7.1	113.73	114.55	-5.8	13,000	-0.04%
2022/11/16	3.4	114.65	28.8	114.63	114.50	-25.4	12,949	-0.20%
2022/11/15	11.2	113.88	26.2	113.52	114.70	-15.1	12,689	-0.12%
2022/11/14	15.3	110.00	9.2	109.91	110.00	6.1	12,193	0.05%
2022/11/11	4.2	108.33	34.2	108.57	109.00	-29.9	11,979	-0.25%
2022/11/10	10.5	103.78	5.3	103.61	103.50	5.2	11,638	0.04%
2022/11/09	16.3	103.24	28.7	103.53	104.50	-12.4	11,557	-0.11%
2022/11/08	9	101.64	3.4	101.76	101.60	5.6	11,401	0.05%
2022/11/07	6.4	99.92	9	100.52	100.55	-2.6	11,368	-0.02%
2022/11/04	2.3	97.80	1	98.30	98.85	1.3	11,346	0.01%
2022/11/03	1.6	98.75	5	98.71	98.70	-3.4	11,359	-0.03%
2022/11/02	0.2	99.77	7.1	99.80	100.00	-6.9	11,265	-0.06%
2022/11/01	4.1	99.31	1.2	99.56	99.60	2.9	11,293	0.03%
2022/10/31	2.6	99.04	4	98.83	99.05	-1.5	11,311	-0.01%
2022/10/28	6.6	98.17	3	97.57	97.75	3.6	11,257	0.03%
2022/10/27	4.4	99.07	12.2	99.04	99.00	-7.8	11,196	-0.07%
2022/10/26	6.9	97.02	5.1	97.44	97.60	1.8	11,358	0.02%
2022/10/25	19.4	97.30	3	96.70	96.70	16.4	11,334	0.15%
2022/10/24	28.5	99.57	1	100.45	98.60	27.5	11,134	0.25%
2022/10/21	6.6	99.28	2	98.90	98.90	4.6	10,989	0.04%
2022/10/20	11.4	97.87	5.1	97.91	99.20	6.3	10,919	0.06%
2022/10/19	8	99.93	6	99.79	99.75	2	10,813	0.02%
2022/10/18	6.4	101.09	4.2	100.74	101.10	2.2	10,729	0.02%
2022/10/17	19.7	99.61	20	99.58	99.95	-0.3	10,883	0.00%
2022/10/14	5.3	101.76	7	101.83	101.85	-1.8	10,703	-0.02%
2022/10/13	15.9	99.44	10	99.68	99.00	5.9	10,793	0.05%
2022/10/12	20.8	100.20	9.1	100.05	100.20	11.7	10,666	0.11%
2022/10/11	33.5	101.29	2	100.63	100.70	31.5	10,814	0.29%
2022/10/07	1.3	106.51	0.1	106.30	106.20	1.2	10,601	0.01%
2022/10/06	1.4	107.67	8.1	107.89	108.00	-6.7	10,703	-0.06%
2022/10/05	2.6	107.21	13.3	107.53	107.25	-10.7	10,975	-0.10%
2022/10/04	2.3	104.57	6.8	104.50	104.80	-4.5	10,983	-0.04%
2022/10/03	9.5	102.37	5	102.30	102.20	4.5	10,983	0.04%
2022/09/30	11.4	103.43	5	103.32	103.45	6.4	10,969	0.06%
2022/09/29	12.1	105.42	3.2	105.67	104.90	8.9	10,983	0.08%
2022/09/28	13.9	105.83	1.4	105.55	105.25	12.5	11,069	0.11%
2022/09/27	11.3	107.34	1.1	107.66	107.50	10.2	11,024	0.09%
2022/09/26	13.4	107.45	12.5	107.59	107.65	0.9	11,316	0.01%
2022/09/23	22.8	109.94	0	0.00	109.70	22.8	11,564	0.20%
2022/09/22	34.2	110.11	0	0.00	110.75	34.2	11,661	0.29%
2022/09/21	2.3	112.09	1	112.20	112.10	1.3	11,516	0.01%
2022/09/20	0	113.05	4.8	113.07	113.05	-4.8	11,514	-0.04%
2022/09/19	4.9	112.43	0	0.00	112.05	4.9	11,695	0.04%
2022/09/16	8.5	112.47	0	0.00	112.55	8.5	11,757	0.07%
2022/09/15	5.5	113.54	15	113.80	113.85	-9.5	11,822	-0.08%
2022/09/14	6.8	113.28	1	113.80	113.65	5.8	12,011	0.05%
2022/09/13	3	115.95	4	116.00	116.00	-1	11,937	-0.01%
2022/09/12	2.6	115.35	2.2	115.55	115.40	0.4	12,037	0.00%
2022/09/08	2.8	112.71	0.2	113.00	113.00	2.6	12,240	0.02%
2022/09/07	34.5	112.34	5	112.55	112.20	29.5	12,334	0.24%
2022/09/06	1.1	114.82	0.9	114.81	114.90	0.3	12,223	0.00%
2022/09/05	2	114.05	0	0.00	114.15	2	12,313	0.02%
2022/09/02	5.5	114.36	1.2	114.20	113.90	4.4	12,447	0.03%
2022/09/01	25.1	115.18	1	115.05	115.15	24.1	12,285	0.20%
2022/08/31	1.6	116.18	1	117.20	117.60	0.6	11,968	0.00%
2022/08/30	6.9	116.49	2	116.63	116.75	4.9	11,917	0.04%
2022/08/29	13.9	116.28	0.1	116.65	116.55	13.8	11,795	0.12%
2022/08/26	2.1	119.72	1.2	119.56	119.60	0.9	11,600	0.01%
2022/08/25	1.4	118.86	0.1	118.89	119.00	1.2	11,508	0.01%
2022/08/24	4.2	118.04	1.3	118.50	117.90	2.9	11,533	0.03%
2022/08/23	4.6	118.51	4	118.40	118.20	0.6	11,533	0.01%
2022/08/22	5.4	120.00	2	120.00	119.80	3.4	11,603	0.03%
2022/08/19	0.4	121.53	0.1	121.36	121.55	0.2	11,663	0.00%
2022/08/18	6.3	121.22	0	0.00	121.35	6.3	11,693	0.05%
2022/08/17	4.1	121.96	3	122.23	122.15	1.1	11,647	0.01%
2022/08/16	0.1	122.20	0	0.00	122.10	0.1	11,500	0.00%
2022/08/15	2.3	121.74	4.2	121.94	121.90	-1.9	11,381	-0.02%
2022/08/12	2	120.65	13.2	120.74	120.80	-11.2	11,283	-0.10%
2022/08/11	1.1	120.15	10	120.02	120.05	-8.9	11,262	-0.08%
2022/08/10	13	117.79	0	0.00	117.90	13	11,189	0.12%
2022/08/09	2.5	118.62	3	118.72	119.15	-0.5	11,138	0.00%
2022/08/08	2.5	119.05	6.1	119.00	119.25	-3.5	11,102	-0.03%
2022/08/05	3	119.25	19.9	119.02	119.50	-16.9	11,075	-0.15%
2022/08/04	1.1	116.02	1.4	116.53	116.55	-0.2	11,117	0.00%
2022/08/03	2.1	116.10	7.1	115.67	116.25	-5	11,137	-0.04%
2022/08/02	28.9	115.55	14.2	115.56	115.55	14.8	11,237	0.13%
2022/08/01	4.3	117.54	1.3	117.49	117.65	2.9	11,155	0.03%
2022/07/29	4.1	117.90	6.1	118.25	118.00	-2	11,279	-0.02%
2022/07/28	1.4	117.43	1	117.83	116.90	0.3	11,249	0.00%
2022/07/27	5.2	116.47	1.1	116.68	116.70	4.1	11,275	0.04%
2022/07/26	5	115.99	0.1	115.85	115.65	4.9	11,248	0.04%
2022/07/25	1.3	116.58	7.3	116.44	116.70	-6	11,236	-0.05%
2022/07/22	12.5	116.64	35.1	116.78	116.80	-22.6	11,253	-0.20%
2022/07/21	6.2	115.65	24.1	115.95	116.35	-17.9	11,471	-0.16%
2022/07/20	3.1	115.90	24.2	115.68	115.05	-21.1	11,480	-0.18%
2022/07/19	0.7	114.28	10	114.30	114.30	-9.3	11,735	-0.08%
2022/07/18	4.3	114.48	11	114.44	114.20	-6.7	11,701	-0.06%
2022/07/15	71.1	115.18	9.3	114.90	115.50	61.8	11,398	0.54%
2022/07/14	4.7	113.40	8.1	113.26	114.00	-3.4	11,202	-0.03%
2022/07/13	27.4	113.32	21.2	113.39	113.45	6.1	11,107	0.06%
2022/07/12	5.7	109.85	2	110.65	109.55	3.7	10,992	0.03%
2022/07/11	7.3	112.99	3	113.05	112.25	4.3	11,151	0.04%
2022/07/08	15.2	113.36	7.7	113.49	113.25	7.5	11,108	0.07%
2022/07/07	4.7	111.29	6.1	111.61	112.10	-1.5	11,056	-0.01%
2022/07/06	7.5	108.90	0	0.00	108.85	7.5	11,069	0.07%
2022/07/05	9.5	110.37	0.8	111.45	111.00	8.7	11,088	0.08%
2022/07/04	5.4	110.64	9.4	111.05	110.45	-4	10,967	-0.04%
2022/07/01	22.7	112.92	1.2	113.98	111.55	21.5	10,771	0.20%
2022/06/30	12.4	116.22	0.3	116.38	115.80	12.1	10,386	0.12%
2022/06/29	3.8	118.75	2	119.15	118.80	1.8	10,175	0.02%
2022/06/28	3.3	119.76	5.2	120.35	119.80	-1.9	10,130	-0.02%
2022/06/27	3.2	120.75	14.3	120.89	120.95	-11.1	10,086	-0.11%
2022/06/24	12.5	118.74	2	118.53	118.15	10.5	9,916	0.11%
2022/06/23	12	117.94	6.2	118.53	117.90	5.7	9,910	0.06%
2022/06/22	13.1	120.03	5	120.13	119.50	8.1	9,711	0.08%
2022/06/21	0.1	121.95	4.3	121.73	122.20	-4.2	9,532	-0.04%
2022/06/20	15.5	120.14	6	120.22	119.75	9.5	9,595	0.10%
2022/06/17	25.9	120.93	1.2	121.40	120.85	24.7	9,520	0.26%
2022/06/16	10.2	122.89	2.2	123.82	122.50	8	9,321	0.09%
2022/06/15	7.8	123.07	3	123.31	122.75	4.8	9,320	0.05%
2022/06/14	10.4	122.66	3	123.05	123.35	7.4	9,405	0.08%
2022/06/13	21.1	123.77	2.5	123.96	123.55	18.6	9,524	0.19%
2022/06/10	5.4	126.91	0.4	127.00	127.10	5	9,634	0.05%
2022/06/09	2.2	128.18	1	128.30	128.40	1.2	9,706	0.01%
2022/06/08	0	0.00	9	128.83	128.80	-9	9,850	-0.09%
2022/06/07	2.4	127.45	0	0.00	127.40	2.4	10,025	0.02%
2022/06/06	1	127.50	1	129.00	128.70	0	10,292	0.00%
2022/06/02	2.1	128.12	7.5	127.98	127.80	-5.4	10,921	-0.05%
2022/06/01	2.5	129.43	3	129.97	129.15	-0.5	11,714	0.00%
2022/05/31	1.1	127.77	0.2	127.92	129.80	0.9	11,817	0.01%
2022/05/30	0.5	127.85	13.3	127.84	128.55	-12.8	11,774	-0.11%
2022/05/27	1.2	125.08	8.6	125.19	125.50	-7.4	11,633	-0.06%
2022/05/26	4.5	123.83	3	124.48	122.90	1.5	11,576	0.01%
2022/05/25	0.1	123.70	11.5	124.12	124.45	-11.4	11,855	-0.10%
2022/05/24	3.1	124.09	2	124.50	123.50	1.1	12,301	0.01%
2022/05/23	1	124.65	0.6	125.28	124.90	0.4	12,291	0.00%
2022/05/20	0.1	124.40	6.2	124.42	124.65	-6.1	12,557	-0.05%
2022/05/19	8.9	123.13	0	0.00	123.30	8.9	12,570	0.07%
2022/05/18	5.3	125.31	11.1	125.58	125.70	-5.8	12,514	-0.05%
2022/05/17	0.2	124.24	4.1	123.74	124.35	-3.9	12,491	-0.03%
2022/05/16	6.2	123.21	14.1	123.16	123.00	-7.9	12,534	-0.06%
2022/05/13	6.3	122.09	3.5	122.20	122.35	2.8	12,561	0.02%
2022/05/12	34.5	122.19	1	122.80	121.25	33.5	12,641	0.26%
2022/05/11	5.4	124.09	3	124.05	124.20	2.4	12,516	0.02%
2022/05/10	25.7	122.84	6	123.59	124.00	19.7	12,482	0.16%
2022/05/09	10.5	124.77	3.2	124.70	124.55	7.3	12,386	0.06%
2022/05/06	15.7	126.28	9	126.06	126.65	6.7	12,357	0.05%
2022/05/05	2.4	129.59	3.4	129.52	129.25	-1	12,475	-0.01%
2022/05/04	3.3	127.71	2.4	128.30	127.80	0.9	12,667	0.01%
2022/05/03	3.6	127.88	15	128.14	127.80	-11.4	12,902	-0.09%
2022/04/29	1	129.14	3	128.85	128.75	-2	13,017	-0.02%
2022/04/28	8.7	126.68	2	126.69	127.10	6.7	13,316	0.05%
2022/04/27	27.7	126.57	0	126.70	126.55	27.7	13,394	0.21%
2022/04/26	5.8	129.35	1.3	129.50	129.25	4.6	13,160	0.03%
2022/04/25	34.8	129.06	0.6	129.70	129.25	34.2	13,244	0.26%
2022/04/22	10.5	131.11	1	131.50	131.60	9.5	12,823	0.07%
2022/04/21	1.6	132.95	1	133.50	132.75	0.6	12,805	0.00%
2022/04/20	11.1	132.33	1.1	132.32	132.65	10	12,863	0.08%
2022/04/19	2.3	132.36	2	132.45	132.00	0.3	12,919	0.00%
2022/04/18	17.5	131.50	12	131.69	131.55	5.5	13,064	0.04%
2022/04/15	27.2	132.25	3	132.45	132.25	24.2	13,027	0.19%
2022/04/14	1.1	134.70	0.2	134.70	134.55	1	12,799	0.01%
2022/04/13	6	133.89	7.3	134.52	135.05	-1.3	12,860	-0.01%
2022/04/12	21.9	132.50	0	0.00	132.55	21.9	12,933	0.17%
2022/04/11	14.2	132.75	0	0.00	132.45	14.2	12,857	0.11%
2022/04/08	12.5	133.91	6.5	133.86	134.55	6	12,692	0.05%
2022/04/07	37.4	134.42	3	134.95	133.80	34.4	12,647	0.27%
2022/04/06	3.3	135.32	11	135.37	136.25	-7.7	12,778	-0.06%
2022/04/01	11.1	136.67	0.2	136.80	136.95	10.9	12,959	0.08%
2022/03/31	3.1	138.32	0	0.00	138.10	3.1	12,939	0.02%
2022/03/30	0.1	138.25	12.1	138.35	138.55	-12.1	13,089	-0.09%
2022/03/29	0	136.88	0.2	136.75	136.85	-0.1	13,185	0.00%
2022/03/28	5.8	135.92	3.5	135.92	136.70	2.3	13,145	0.02%
2022/03/25	4.1	138.10	3.9	138.20	138.20	0.2	13,081	0.00%
2022/03/24	3	137.43	3	137.76	138.00	0	13,072	0.00%
2022/03/23	4	138.03	9.3	137.92	138.10	-5.3	13,082	-0.04%
2022/03/22	0.6	136.85	1	137.00	136.80	-0.4	13,004	0.00%
2022/03/21	0.5	137.32	3.1	137.42	137.00	-2.6	13,069	-0.02%
2022/03/18	3.7	136.23	7.2	136.22	136.10	-3.5	13,019	-0.03%
2022/03/17	0.6	136.08	18	135.81	136.40	-17.4	12,884	-0.13%
2022/03/16	14.3	131.91	5	132.16	132.20	9.3	12,706	0.07%
2022/03/15	29.9	131.76	0	0.00	131.65	29.9	12,465	0.24%
2022/03/14	5.8	134.69	5	134.84	134.40	0.8	12,255	0.01%
2022/03/11	19.3	134.90	7	135.22	134.40	12.3	12,162	0.10%
2022/03/10	14.3	136.33	7.3	135.84	136.35	6.9	12,050	0.06%
2022/03/09	14.1	132.73	2.4	132.86	132.50	11.7	11,890	0.10%
2022/03/08	51.8	131.98	5.8	132.01	131.15	46	11,690	0.39%
2022/03/07	58.4	134.35	11.2	133.99	134.00	47.2	11,064	0.43%
2022/03/04	21.8	138.51	0	0.00	138.45	21.8	10,368	0.21%
2022/03/03	0.3	140.21	0.3	140.15	139.95	0	10,345	0.00%
2022/03/02	2.9	139.64	0	0.00	139.65	2.9	10,465	0.03%
2022/03/01	5.1	140.03	3	140.52	140.45	2.1	10,405	0.02%
2022/02/25	28.8	138.62	6	138.54	138.50	22.8	10,318	0.22%
2022/02/24	41	139.28	2	139.00	138.80	39	10,017	0.39%
2022/02/23	11.6	141.94	0	0.00	142.25	11.6	9,590	0.12%
2022/02/22	28.1	141.33	3.1	141.41	141.85	25	9,615	0.26%
2022/02/21	1.2	143.38	0.5	143.35	143.80	0.7	9,402	0.01%
2022/02/18	2.2	144.07	2	143.90	144.10	0.2	9,666	0.00%
2022/02/17	0	0.00	8.5	144.79	144.50	-8.5	9,697	-0.09%
2022/02/16	0.2	144.00	2.1	144.33	144.40	-1.9	9,723	-0.02%
2022/02/15	2.4	142.19	0.2	142.60	142.05	2.2	9,706	0.02%
2022/02/14	8.8	142.56	4	142.79	142.70	4.8	9,657	0.05%
2022/02/11	1.1	144.85	0.1	144.70	144.95	1	9,549	0.01%
2022/02/10	10.7	144.31	4.6	144.72	145.05	6.1	9,682	0.06%
2022/02/09	4.1	143.14	0	0.00	143.40	4.1	9,705	0.04%
2022/02/08	7.5	143.05	10	142.90	142.90	-2.5	9,757	-0.03%
2022/02/07	20.4	141.75	2.2	142.33	142.30	18.2	9,615	0.19%
2022/01/26	9.5	141.77	1.4	141.99	141.55	8.1	9,253	0.09%
2022/01/25	18.6	141.70	1	141.40	141.65	17.6	9,024	0.20%
2022/01/24	10.6	142.52	1.4	143.72	144.00	9.2	8,674	0.11%
2022/01/21	42.4	143.18	1	143.40	142.65	41.4	8,537	0.49%
2022/01/20	14.9	148.18	4.2	148.42	149.10	10.7	8,114	0.13%
2022/01/19	7.8	148.77	2.4	148.76	148.50	5.4	7,967	0.07%
2022/01/18	9.2	151.11	2.1	151.80	150.30	7.1	7,897	0.09%
2022/01/17	1.1	151.93	6.6	151.70	152.00	-5.5	7,780	-0.07%
2022/01/14	4.4	149.78	5.9	150.47	150.30	-1.5	7,751	-0.02%
2022/01/13	2.1	150.07	2.4	150.10	150.30	-0.4	7,800	-0.01%
2022/01/12	0.4	149.25	5	149.39	149.55	-4.7	7,918	-0.06%
2022/01/11	3.1	148.19	0.2	148.40	148.30	2.9	7,890	0.04%
2022/01/10	3.4	146.31	4.4	147.59	147.55	-1	7,682	-0.01%
2022/01/07	10.9	147.13	7	148.10	146.60	3.9	7,644	0.05%
2022/01/06	8.5	147.94	4	147.54	147.90	4.5	7,582	0.06%
2022/01/05	1.4	149.50	9	149.65	149.30	-7.6	7,528	-0.10%
2022/01/04	15.1	149.11	4.1	149.17	149.60	11.1	7,522	0.15%
2022/01/03	4	146.39	5.2	146.76	146.40	-1.2	7,490	-0.02%
2021/12/30	5.2	145.81	18	145.71	145.50	-12.8	7,603	-0.17%
2021/12/29	0	0.00	1	146.04	145.95	-1	7,866	-0.01%
2021/12/28	2.1	144.86	4.1	145.01	145.30	-2.1	7,940	-0.03%
2021/12/27	3	144.25	2.5	144.05	144.15	0.5	7,953	0.01%
2021/12/24	5	143.37	5.8	143.21	143.05	-0.8	8,296	-0.01%
2021/12/23	5.3	142.97	6.1	142.88	142.65	-0.8	8,364	-0.01%
2021/12/22	0	141.80	0.1	141.85	141.85	-0.1	8,627	0.00%
2021/12/21	5.1	141.85	0	0.00	141.85	5.1	8,854	0.06%
2021/12/20	1.2	140.66	0	0.00	140.65	1.2	8,940	0.01%
2021/12/17	0.6	141.73	0.3	141.65	141.90	0.3	8,971	0.00%
2021/12/16	20.2	141.36	48	141.65	142.05	-27.9	8,985	-0.31%
2021/12/15	50	140.10	76	140.10	140.30	-26	9,290	-0.28%
2021/12/14	80.2	140.25	75	140.41	140.10	5.2	9,187	0.06%
2021/12/13	75	142.12	76.7	142.26	141.50	-1.7	9,242	-0.02%
2021/12/10	70.1	141.71	68.1	141.86	141.95	2	9,366	0.02%
2021/12/09	73.1	142.07	72	142.37	142.00	1.1	9,351	0.01%
2021/12/08	85	142.81	122.8	143.00	142.35	-37.7	9,329	-0.40%	大賣/
2021/12/07	77	141.32	72	141.15	141.80	5	9,198	0.05%
2021/12/06	72	141.49	4	140.25	141.35	68	9,199	0.74%
2021/12/03	0	0.00	3.5	141.60	141.75	-3.5	9,251	-0.04%
2021/12/02	3	141.35	4.1	141.12	141.80	-1.1	9,307	-0.01%
2021/12/01	95	139.12	93.1	139.16	140.30	1.9	9,390	0.02%
2021/11/30	11.2	138.96	6	138.15	138.00	5.2	9,504	0.06%
2021/11/29	13.4	138.45	5.4	137.93	138.15	8	9,449	0.08%
2021/11/26	14.4	138.34	15.8	138.72	138.15	-1.4	9,567	-0.01%
2021/11/25	10.1	140.26	0.6	140.51	140.45	9.5	9,641	0.10%
2021/11/24	9.3	140.51	3	140.20	140.50	6.3	9,955	0.06%
2021/11/23	4.3	141.57	0.4	141.25	141.10	3.9	10,179	0.04%
2021/11/22	4.1	142.74	0.1	142.55	142.45	4	10,223	0.04%
2021/11/19	3.1	143.19	27.5	143.15	142.80	-24.4	10,275	-0.24%
2021/11/18	3	142.20	5.4	142.25	142.45	-2.4	10,259	-0.02%
2021/11/17	5	141.29	23.4	141.41	141.65	-18.4	10,259	-0.18%
2021/11/16	4.5	141.04	0.7	141.13	141.20	3.7	10,182	0.04%
2021/11/15	10	141.03	2.8	141.01	140.95	7.2	10,524	0.07%
2021/11/12	7	140.10	1	140.74	139.70	6	10,774	0.06%
2021/11/11	6.8	139.04	6.2	139.01	139.25	0.7	10,895	0.01%
2021/11/10	0	140.16	5.2	140.31	140.50	-5.2	11,000	-0.05%
2021/11/09	3.1	140.69	27.4	140.91	140.70	-24.3	11,029	-0.22%
2021/11/08	3.1	139.00	11.4	138.71	139.20	-8.3	10,862	-0.08%
2021/11/05	5.1	137.43	5.5	137.85	138.10	-0.4	10,800	0.00%
2021/11/04	0	137.20	2.2	137.16	136.15	-2.1	10,654	-0.02%
2021/11/03	0	0.00	1.1	136.71	136.60	-1.1	10,696	-0.01%
2021/11/02	2	136.90	4.2	137.20	136.25	-2.2	10,722	-0.02%
2021/11/01	0.1	136.40	1.1	136.59	136.50	-1	10,749	-0.01%
2021/10/29	4.9	135.93	1.1	135.91	135.80	3.8	10,790	0.04%
2021/10/28	2.1	136.80	3.1	137.10	137.15	-1	10,809	-0.01%
2021/10/27	0.1	137.41	2.5	137.17	137.55	-2.5	10,855	-0.02%
2021/10/26	0.1	137.30	15.1	137.07	137.55	-15	10,796	-0.14%
2021/10/25	0.2	136.23	1.4	135.92	136.40	-1.2	10,800	-0.01%
2021/10/22	2.2	136.68	6.2	136.37	136.50	-4	11,178	-0.04%
2021/10/21	5.1	137.62	7.1	137.27	136.10	-2	11,263	-0.02%
2021/10/20	2.9	136.87	11	137.11	136.60	-8.1	11,238	-0.07%
2021/10/19	0.2	136.97	9.2	136.86	136.95	-9	11,047	-0.08%
2021/10/18	0.2	136.23	4.4	136.68	135.85	-4.2	11,008	-0.04%
2021/10/15	3.1	136.15	7.5	135.84	136.25	-4.5	11,132	-0.04%
2021/10/14	0.3	132.76	0.1	132.85	132.75	0.2	11,039	0.00%
2021/10/13	3.5	132.54	3.5	133.24	132.40	0	11,159	0.00%
2021/10/12	10.5	132.37	2.1	132.21	132.85	8.4	11,224	0.07%
2021/10/08	3	134.61	3.2	135.03	134.20	-0.1	11,241	0.00%
2021/10/07	12.6	134.83	24.1	135.23	135.35	-11.5	11,270	-0.10%
2021/10/06	9.5	132.75	5	133.65	133.00	4.5	11,272	0.04%
2021/10/05	41.5	131.74	2.1	132.00	132.95	39.4	11,131	0.35%
2021/10/04	19.5	133.33	2.1	133.11	133.15	17.4	10,793	0.16%
2021/10/01	33.1	134.32	3.7	134.42	133.95	29.4	10,472	0.28%
2021/09/30	5.4	135.45	0	0.00	137.05	5.4	10,130	0.05%
2021/09/29	23.3	136.16	2	136.40	136.00	21.3	9,960	0.21%
2021/09/28	1.5	138.67	8	138.66	139.00	-6.5	9,592	-0.07%
2021/09/27	3.2	139.75	6	140.03	140.00	-2.8	9,375	-0.03%
2021/09/24	12.1	139.21	1	139.30	139.65	11.1	9,255	0.12%
2021/09/23	2.2	138.31	7	138.06	138.00	-4.8	9,309	-0.05%
2021/09/22	15.1	136.95	1	137.05	137.20	14.1	9,363	0.15%
2021/09/17	3.2	140.69	0	0.00	140.50	3.2	9,031	0.04%
2021/09/16	1	140.00	3	140.00	140.10	-2	9,076	-0.02%
2021/09/15	5	140.99	2	141.00	140.75	3	9,046	0.03%
2021/09/14	0	0.00	8.2	141.95	141.60	-8.2	8,952	-0.09%
2021/09/13	0	141.50	1.1	141.59	141.45	-1.1	9,009	-0.01%
2021/09/10	4.1	141.84	3.4	141.70	141.95	0.7	9,216	0.01%
2021/09/09	9.1	139.55	1.4	140.01	140.30	7.6	9,202	0.08%
2021/09/08	1.2	140.05	4.1	140.91	140.65	-2.8	9,204	-0.03%
2021/09/07	2	141.90	7.5	142.39	141.90	-5.5	9,208	-0.06%
2021/09/06	0.4	142.91	7.5	142.63	142.55	-7.1	9,137	-0.08%
2021/09/03	2.1	141.31	10.4	141.53	141.90	-8.3	8,961	-0.09%
2021/09/02	1	140.30	6.2	140.11	139.90	-5.2	8,889	-0.06%
2021/09/01	2.2	140.93	7.3	140.86	141.00	-5.1	8,873	-0.06%
2021/08/31	1.1	138.73	18.1	139.28	140.35	-17.1	8,618	-0.20%
2021/08/30	0.8	139.09	42.5	139.03	139.50	-41.8	8,528	-0.49%
2021/08/27	1.4	137.98	8.2	138.01	138.15	-6.8	8,225	-0.08%
2021/08/26	1	137.00	7.6	136.94	137.00	-6.6	8,032	-0.08%
2021/08/25	1	135.51	12.1	135.80	136.05	-11.1	7,997	-0.14%
2021/08/24	2.1	134.87	5	134.91	134.75	-2.9	7,975	-0.04%
2021/08/23	3.1	133.79	1.4	134.13	134.35	1.7	8,065	0.02%
2021/08/20	8.7	131.13	2.2	131.21	130.75	6.5	8,127	0.08%
2021/08/19	28.4	132.65	6.2	131.76	131.80	22.2	7,960	0.28%
2021/08/18	16.7	133.35	2	132.97	134.90	14.6	7,607	0.19%
2021/08/17	13.4	134.66	1	134.75	134.35	12.4	7,401	0.17%
2021/08/16	12.2	135.10	2.1	135.31	135.35	10.1	7,356	0.14%
2021/08/13	7.9	135.88	0	0.00	135.65	7.9	7,346	0.11%
2021/08/12	0.3	136.95	0	0.00	136.95	0.3	7,386	0.00%
2021/08/11	0.2	136.89	1	137.00	137.20	-0.8	7,630	-0.01%
2021/08/10	1.3	138.06	11.5	138.15	137.65	-10.2	7,841	-0.13%
2021/08/09	4	137.20	1.2	137.82	138.40	2.8	8,326	0.03%
2021/08/06	0.3	138.57	1	138.75	138.80	-0.7	8,495	-0.01%
2021/08/05	0	139.20	4.1	139.22	139.00	-4.1	8,882	-0.05%
2021/08/04	0	0.00	14	138.82	139.25	-14	9,429	-0.15%
2021/08/03	0	0.00	0.5	138.10	138.45	-0.5	9,761	0.00%
2021/08/02	0.2	136.65	2.1	137.68	137.90	-1.9	9,731	-0.02%
2021/07/30	0.3	136.50	0.3	136.60	136.05	0	9,727	0.00%
2021/07/29	2.1	135.87	1	136.00	136.50	1.1	9,795	0.01%
2021/07/28	22.7	134.62	3	134.90	134.25	19.7	9,762	0.20%
2021/07/27	3.6	136.21	0.1	136.60	136.40	3.6	9,483	0.04%
2021/07/26	7.5	136.65	2.6	137.15	136.45	4.9	9,424	0.05%
2021/07/23	3	137.80	2.6	137.99	137.65	0.4	9,379	0.00%
2021/07/22	0	0.00	2.1	138.17	137.65	-2.1	9,377	-0.02%
2021/07/21	3.3	136.66	2	137.03	136.70	1.3	9,385	0.01%
2021/07/20	3.7	137.76	0	0.00	137.20	3.7	9,371	0.04%
2021/07/19	2.2	138.46	0	138.60	138.30	2.1	9,339	0.02%
2021/07/16	4.4	139.57	0	0.00	139.90	4.4	9,231	0.05%
2021/07/15	2.5	141.37	5.6	141.54	141.80	-3.2	9,206	-0.03%
2021/07/14	0	0.00	6.3	140.39	140.50	-6.3	9,085	-0.07%
2021/07/13	1	140.80	5.3	140.68	140.15	-4.3	9,060	-0.05%
2021/07/12	2.1	139.08	3	139.72	139.00	-0.9	9,018	-0.01%
2021/07/09	1.2	137.24	0.1	137.75	137.75	1.2	8,918	0.01%
2021/07/08	2	138.95	0	0.00	138.85	2	8,912	0.02%
2021/07/07	1.1	139.01	0.1	139.00	139.00	1.1	8,939	0.01%
2021/07/06	0.3	139.68	0.1	139.68	139.75	0.2	8,927	0.00%
2021/07/05	0.1	139.55	4.3	139.77	139.60	-4.2	8,881	-0.05%
2021/07/02	1.3	138.12	1	138.49	138.30	0.3	8,857	0.00%
2021/07/01	1.2	139.05	0	0.00	138.30	1.2	8,850	0.01%
2021/06/30	0	0.00	4	139.02	138.95	-4	8,929	-0.05%
2021/06/29	0	0.00	2	138.15	137.60	-2	8,892	-0.02%
2021/06/28	0.1	137.00	1.1	137.19	137.20	-1	8,868	-0.01%
2021/06/25	1	137.69	5.1	137.55	136.95	-4.1	8,881	-0.05%
2021/06/24	2	136.55	0	0.00	136.70	2	8,908	0.02%
2021/06/23	0.6	136.15	3.6	136.09	137.05	-3	8,937	-0.03%
2021/06/22	0.1	135.00	0.1	135.06	134.85	0	8,912	0.00%
2021/06/21	12.5	135.32	0	0.00	134.70	12.5	8,987	0.14%
2021/06/18	0.1	138.30	0.1	138.30	138.00	0	8,840	0.00%
2021/06/17	4	137.45	1	138.05	138.30	3	8,893	0.03%
2021/06/16	0.1	138.47	2	138.67	138.70	-2	9,004	-0.02%
2021/06/15	3.1	138.60	4	138.71	138.85	-0.9	8,999	-0.01%
2021/06/11	0	138.20	2	138.15	138.10	-2	9,044	-0.02%
2021/06/09	2.1	135.44	0	0.00	135.50	2.1	9,050	0.02%
2021/06/08	0	136.80	0	0.00	136.50	0	9,042	0.00%
2021/06/07	2	136.08	4	136.59	137.30	-2	9,146	-0.02%
2021/06/04	3.1	136.54	2	136.65	136.95	1.1	9,056	0.01%
2021/06/03	2	137.80	17	138.03	137.60	-15	9,225	-0.16%
2021/06/02	0.3	137.51	6	137.45	137.70	-5.8	9,343	-0.06%
2021/06/01	2.1	137.38	18.5	137.66	137.70	-16.5	9,497	-0.17%
2021/05/31	8	136.62	9.3	136.83	137.10	-1.3	9,680	-0.01%
2021/05/28	3	135.55	17.7	134.87	135.80	-14.7	9,647	-0.15%
2021/05/27	6	133.07	3	133.55	133.55	3	9,607	0.03%
2021/05/26	0	0.00	3.1	134.60	134.50	-3.1	9,951	-0.03%
2021/05/25	1.3	133.41	9.4	133.90	134.40	-8.2	10,035	-0.08%
2021/05/24	3	131.50	1	132.00	132.15	2	10,058	0.02%
2021/05/21	4	132.09	5.5	133.25	132.35	-1.5	10,015	-0.01%
2021/05/20	13.6	130.63	15	130.53	130.50	-1.4	9,961	-0.01%
2021/05/19	4.4	131.39	5	131.65	131.40	-0.6	9,948	-0.01%
2021/05/18	32.1	130.47	40.2	130.39	132.30	-8.1	9,840	-0.08%
2021/05/17	50.6	126.76	21.7	127.30	126.50	28.9	9,884	0.29%
2021/05/14	3.5	128.49	4.5	129.10	128.95	-1	9,504	-0.01%
2021/05/13	24.1	127.15	6.4	128.01	127.50	17.7	9,360	0.19%
2021/05/12	45.9	128.56	23.5	128.48	129.40	22.4	9,026	0.25%
2021/05/11	31.9	134.25	1	133.25	133.25	30.9	8,567	0.36%
2021/05/10	0.5	138.60	0	0.00	138.45	0.5	8,380	0.01%
2021/05/07	1.1	139.09	5	138.80	139.40	-3.9	8,542	-0.05%
2021/05/06	8.2	136.63	2.6	136.72	136.95	5.6	8,667	0.07%
2021/05/05	9.3	136.71	2.6	136.37	135.75	6.7	8,665	0.08%
2021/05/04	6.5	136.71	4.2	136.55	137.05	2.3	8,758	0.03%
2021/05/03	6.2	138.62	0	0.00	138.25	6.2	8,766	0.07%
2021/04/29	0	0.00	5	141.80	140.60	-5	9,050	-0.06%
2021/04/28	1.3	140.58	2	140.33	140.40	-0.7	9,130	-0.01%
2021/04/27	0	141.00	2	141.50	141.25	-2	9,580	-0.02%
2021/04/26	2	140.83	13	140.61	141.20	-11	9,671	-0.11%
2021/04/23	1	138.50	2.1	138.70	139.15	-1.1	9,710	-0.01%
2021/04/22	1.2	138.34	2	137.83	137.90	-0.8	9,969	-0.01%
2021/04/21	5.4	138.12	2	138.50	138.00	3.4	10,103	0.03%
2021/04/20	0.1	139.11	0	0.00	139.25	0.1	10,151	0.00%
2021/04/19	0.1	138.85	6.1	139.57	139.50	-5.9	10,253	-0.06%
2021/04/16	0.1	138.75	2	138.95	139.25	-1.9	10,289	-0.02%
2021/04/15	1	138.95	3.2	138.09	139.05	-2.2	10,319	-0.02%
2021/04/14	5	136.61	1	137.40	137.90	4	10,305	0.04%
2021/04/13	0.7	137.51	5	138.47	137.15	-4.4	10,375	-0.04%
2021/04/12	3.1	137.12	6.5	137.78	137.15	-3.4	10,361	-0.03%
2021/04/09	2.2	138.06	0	0.00	137.95	2.2	10,365	0.02%
2021/04/08	3	137.47	2.2	138.12	138.25	0.8	10,401	0.01%
2021/04/07	1.3	137.35	2	137.50	137.80	-0.8	10,387	-0.01%
2021/04/06	2.1	137.70	6.5	138.08	137.65	-4.3	10,367	-0.04%
2021/04/01	1.5	135.43	1.2	135.85	135.75	0.3	10,270	0.00%
2021/03/31	7.1	135.35	16.2	135.32	134.75	-9.1	10,197	-0.09%
2021/03/30	1	135.90	1	135.50	135.90	0	10,111	0.00%
2021/03/29	3	135.52	7.5	135.63	135.45	-4.5	10,101	-0.04%
2021/03/26	2	134.05	5.5	133.62	134.35	-3.5	10,062	-0.03%
2021/03/25	5.4	131.53	4	132.03	131.95	1.4	10,001	0.01%
2021/03/24	16.3	131.70	1	131.55	131.50	15.3	9,961	0.15%
2021/03/23	0	0.00	3	134.38	133.60	-3	9,839	-0.03%
2021/03/22	2.1	132.38	5.4	132.99	133.40	-3.3	9,946	-0.03%
2021/03/19	13	132.64	3	132.83	132.80	10	10,014	0.10%
2021/03/18	1.5	135.33	3	135.72	134.90	-1.5	9,888	-0.02%
2021/03/17	2.6	134.95	2	135.20	134.20	0.6	9,850	0.01%
2021/03/16	2	135.20	2	135.15	135.35	0	9,874	0.00%
2021/03/15	0.3	135.10	2	135.03	134.90	-1.7	9,864	-0.02%
2021/03/12	1	135.25	9	135.06	135.25	-8	9,907	-0.08%
2021/03/11	2	134.68	5.2	134.18	134.70	-3.2	9,927	-0.03%
2021/03/10	5.4	131.54	3	132.18	131.90	2.4	9,978	0.02%
2021/03/09	4.4	130.83	10	130.44	131.35	-5.6	9,987	-0.06%
2021/03/08	1.2	132.01	1	131.95	131.85	0.2	9,867	0.00%
2021/03/05	11.7	130.95	5	130.62	131.95	6.7	9,749	0.07%
2021/03/04	16.9	132.99	1	132.60	132.75	15.9	9,669	0.16%
2021/03/03	1	133.60	2	134.42	135.40	-1	9,480	-0.01%
2021/03/02	7.9	134.75	1	135.60	133.45	6.9	9,381	0.07%
2021/02/26	32.9	133.94	4.1	133.87	133.40	28.8	9,330	0.31%
2021/02/25	7.3	137.29	3.6	137.30	137.55	3.7	8,991	0.04%
2021/02/24	10.4	136.95	2.1	137.40	136.45	8.3	8,916	0.09%
2021/02/23	4.5	137.24	1	137.61	138.50	3.5	8,820	0.04%
2021/02/22	8.2	139.08	9	139.67	138.80	-0.8	8,766	-0.01%
2021/02/19	13.2	138.45	0	138.70	138.85	13.2	8,979	0.15%
2021/02/18	3.1	139.95	2	140.83	140.35	1.1	8,968	0.01%
2021/02/17	2.4	139.99	14.2	139.97	140.55	-11.8	8,948	-0.13%
2021/02/05	0.1	135.05	5.3	135.03	134.80	-5.1	8,696	-0.06%
2021/02/04	4.3	132.84	1	132.55	133.55	3.3	8,613	0.04%
2021/02/03	4.3	134.63	8.2	134.71	134.35	-3.9	8,645	-0.05%
2021/02/02	4.5	134.40	7.1	134.08	134.45	-2.5	8,600	-0.03%
2021/02/01	2.4	128.65	6	129.90	130.75	-3.6	8,606	-0.04%
2021/01/29	26.4	130.32	2	129.65	128.20	24.4	8,474	0.29%
2021/01/28	21.1	129.89	5	130.34	130.35	16.1	8,312	0.19%
2021/01/27	6.3	133.26	5	133.25	133.05	1.3	8,153	0.02%
2021/01/26	12	133.38	2.3	133.70	132.85	9.7	8,096	0.12%
2021/01/25	19.2	135.98	5	135.47	135.60	14.2	8,024	0.18%
2021/01/22	18.9	138.12	2	138.18	137.45	16.9	7,902	0.21%
2021/01/21	10.6	141.81	11.3	140.85	143.00	-0.7	7,622	-0.01%
2021/01/20	6.5	138.28	6.4	138.40	138.20	0.1	7,472	0.00%
2021/01/19	3.2	137.00	6.7	136.59	137.95	-3.5	7,029	-0.05%
2021/01/18	12	133.24	1	134.10	134.40	11	6,876	0.16%
2021/01/15	9.7	135.92	7	136.51	134.50	2.7	6,692	0.04%
2021/01/14	10	133.97	3	133.63	134.05	7	6,370	0.11%
2021/01/13	5	134.48	4.4	134.18	135.30	0.7	6,291	0.01%
2021/01/12	13.1	132.04	2	131.80	132.10	11	6,137	0.18%
2021/01/11	5.4	130.99	1.2	130.80	132.30	4.2	6,013	0.07%
2021/01/08	13.2	130.43	3	130.68	131.20	10.2	5,897	0.17%
2021/01/07	4	128.13	10.1	127.05	128.90	-6.1	5,756	-0.11%
2021/01/06	3.2	125.87	1.1	126.38	125.95	2.1	5,688	0.04%
2021/01/05	9.1	124.30	1.3	124.33	124.60	7.8	5,601	0.14%
2021/01/04	2.1	123.38	3.1	123.48	124.35	-1	5,685	-0.02%
2020/12/31	0	0.00	3.3	122.10	122.25	-3.3	5,807	-0.06%
2020/12/30	0	0.00	12.2	120.87	121.60	-12.2	5,778	-0.21%
2020/12/29	3.1	119.80	6	119.80	119.90	-3	5,802	-0.05%
2020/12/28	0	0.00	5.9	119.74	120.00	-5.9	5,849	-0.10%
2020/12/24	0	0.00	3	118.70	118.80	-3	5,867	-0.05%
2020/12/23	0	0.00	3	118.05	118.15	-3	5,926	-0.05%
2020/12/22	1	118.50	1	119.00	118.00	0	6,014	0.00%
2020/12/21	0.1	119.45	2	119.33	119.35	-1.9	6,182	-0.03%
2020/12/18	1	118.30	7	118.15	118.20	-6	6,199	-0.10%
2020/12/17	9	118.65	1	118.35	118.60	8	6,268	0.13%
2020/12/16	9	119.14	2.1	119.16	119.25	6.9	6,315	0.11%
2020/12/15	7.4	116.98	0	0.00	117.05	7.4	6,176	0.12%
2020/12/14	0.3	118.35	0	0.00	118.25	0.3	6,165	0.00%
2020/12/11	5	117.96	1	117.70	118.75	4	6,372	0.06%
2020/12/10	10	118.42	7	118.44	118.60	3	6,385	0.05%
2020/12/09	2	119.90	2	119.78	120.05	0	6,346	0.00%
2020/12/08	1.3	118.48	3.5	120.01	120.05	-2.2	6,292	-0.03%
2020/12/07	0	0.00	5	118.36	118.40	-5	6,247	-0.08%
2020/12/04	6	117.16	11	116.78	117.30	-5	6,240	-0.08%
2020/12/03	0	0.00	2	115.63	115.40	-2	6,111	-0.03%
2020/12/02	1	115.45	11	115.16	115.40	-10	6,104	-0.16%
2020/12/01	0.2	114.35	0	0.00	114.30	0.2	6,101	0.00%
2020/11/30	12.1	113.69	4	113.70	113.30	8.1	6,103	0.13%
2020/11/27	1.2	114.31	1	114.50	114.65	0.2	6,017	0.00%
2020/11/26	0.2	114.75	3.2	114.63	114.85	-3	6,025	-0.05%
2020/11/25	13.1	114.32	3	114.48	113.95	10.1	6,079	0.17%
2020/11/24	9.1	114.89	3	115.05	114.90	6.1	6,077	0.10%
2020/11/23	4	115.36	4	115.39	115.45	0	6,072	0.00%
2020/11/20	3	113.77	1	113.85	114.00	2	6,021	0.03%
2020/11/19	3.1	114.02	1	114.15	114.15	2.1	6,002	0.04%
2020/11/18	3.6	113.78	5	113.97	114.35	-1.4	5,990	-0.02%
2020/11/17	4.9	114.48	2.2	114.12	113.60	2.7	5,798	0.05%
2020/11/16	2	111.30	17.3	111.67	112.80	-15.3	5,974	-0.26%
2020/11/13	0	0.00	3.2	109.01	109.25	-3.2	5,922	-0.05%
2020/11/12	6.1	109.12	3	108.93	108.80	3.1	5,921	0.05%
2020/11/11	1.1	108.49	5.2	108.63	108.75	-4.1	5,951	-0.07%
2020/11/10	19.2	107.51	0	0.00	107.10	19.2	5,872	0.33%
2020/11/09	1.4	107.56	10	107.94	108.10	-8.7	5,890	-0.15%
2020/11/06	1.1	106.70	4.2	106.65	106.70	-3.1	5,800	-0.05%
2020/11/05	0.1	105.85	2	106.05	106.05	-2	5,749	-0.03%
2020/11/04	0.2	105.92	14.6	105.86	106.15	-14.4	5,775	-0.25%
2020/11/03	4	104.40	1	104.60	104.60	3	5,805	0.05%
2020/11/02	7.1	102.62	2	103.05	103.40	5.1	5,855	0.09%
2020/10/30	6.1	103.06	0	0.00	103.00	6.1	5,771	0.11%
2020/10/29	3.6	103.72	1	103.70	103.85	2.6	5,742	0.04%
2020/10/28	3.3	105.18	0	0.00	105.00	3.3	5,746	0.06%
2020/10/27	2.3	105.48	0.1	105.70	105.50	2.2	5,756	0.04%
2020/10/26	0.5	106.29	3	106.25	106.10	-2.5	5,809	-0.04%
2020/10/23	1	105.75	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.75	0	0.00	106.10	1	6,240	0.02%
2020/10/21	0	0.00	0.6	106.05	105.95	-0.6	6,583	-0.01%
2020/10/20	1	106.40	0	0.00	106.00	1	6,751	0.01%
2020/10/19	5	106.40	5	106.40	106.60	0	6,827	0.00%
2020/10/16	2	105.68	4.1	105.69	105.25	-2.1	6,890	-0.03%
2020/10/15	2	105.53	79	106.20	105.70	-77	7,247	-1.06%
2020/10/14	0.1	106.70	12.4	107.12	106.70	-12.2	7,329	-0.17%
2020/10/13	10	107.10	11	107.10	107.10	-1	7,587	-0.01%
2020/10/12	58.1	106.73	65	106.77	107.05	-6.9	7,623	-0.09%
2020/10/08	1.1	105.71	14.1	106.04	106.20	-13	7,814	-0.17%
2020/10/07	103	104.02	106	104.04	104.80	-3	7,814	-0.04%	大買/大賣/
2020/10/06	0.1	104.30	7.2	104.20	104.25	-7	7,948	-0.09%
2020/10/05	2	103.05	3	103.70	103.05	-1	8,024	-0.01%
2020/09/30	1.1	102.79	2	103.18	103.00	-0.9	8,046	-0.01%
2020/09/29	0	0.00	2	103.18	102.55	-2	8,172	-0.02%
2020/09/28	0	0.00	3.1	101.95	102.30	-3.1	8,341	-0.04%
2020/09/25	3	100.57	32	100.77	100.65	-29	8,481	-0.34%
2020/09/24	17	100.92	6	100.53	100.45	11	8,572	0.13%
2020/09/23	4	102.59	0	0.00	102.95	4	8,435	0.05%
2020/09/22	5.3	103.32	0	0.00	103.10	5.3	8,512	0.06%
2020/09/21	3.1	104.51	1	104.95	104.45	2.1	8,535	0.02%
2020/09/18	1	105.70	0	0.00	105.30	1	8,603	0.01%
2020/09/17	3	105.47	1	105.35	105.40	2	8,688	0.02%
2020/09/16	1	106.50	17	106.72	106.55	-16	8,687	-0.18%
2020/09/15	4	104.73	4	104.96	104.95	0	8,615	0.00%
2020/09/14	2	104.35	13	104.34	104.55	-11	8,564	-0.13%
2020/09/11	2	103.25	0	0.00	103.25	2	8,552	0.02%
2020/09/10	0	0.00	4	103.05	103.20	-4	8,696	-0.05%
2020/09/09	3	101.32	1	101.65	102.30	2	8,816	0.02%
2020/09/08	0	0.00	7	102.63	103.00	-7	8,871	-0.08%
2020/09/07	2.1	102.36	1	102.65	102.40	1.1	9,155	0.01%
2020/09/04	2.1	102.05	5	102.00	102.55	-2.9	9,299	-0.03%
2020/09/03	0	0.00	2	104.18	103.30	-2	9,383	-0.02%
2020/09/02	4	102.93	0	103.25	103.00	4	9,487	0.04%
2020/09/01	6	102.81	4.3	102.83	103.35	1.8	9,676	0.02%
2020/08/31	12.1	102.54	0	0.00	101.80	12.1	9,746	0.12%
2020/08/28	6.1	103.36	0	0.00	103.50	6.1	9,900	0.06%
2020/08/27	0.3	104.55	11.2	105.36	104.55	-10.9	10,136	-0.11%
2020/08/26	0	104.30	0	0.00	104.30	0	10,240	0.00%
2020/08/25	0	0.00	5	103.96	103.90	-5	10,336	-0.05%
2020/08/24	1	102.90	6.8	102.97	103.10	-5.8	10,364	-0.06%
2020/08/21	0	0.00	4.1	102.56	102.80	-4.1	10,427	-0.04%
2020/08/20	33.1	101.35	0.9	101.05	100.60	32.2	10,368	0.31%
2020/08/19	3	105.02	0	0.00	104.25	3	10,314	0.03%
2020/08/18	1.5	105.00	1	105.35	105.00	0.5	10,301	0.00%
2020/08/17	0	0.00	4	105.51	105.60	-4	10,461	-0.04%
2020/08/14	0.1	104.40	0	0.00	104.50	0.1	10,494	0.00%
2020/08/13	0	0.00	1.3	104.37	104.25	-1.3	10,596	-0.01%
2020/08/12	10.1	103.45	2.2	103.22	103.25	7.9	10,596	0.07%
2020/08/11	6	105.22	0	0.00	104.80	6	10,636	0.06%
2020/08/10	1	104.10	4	105.60	105.60	-3	10,686	-0.03%
2020/08/07	199.7	105.53	196	105.55	104.65	3.7	10,733	0.03%	大買/大賣/
2020/08/06	235.1	105.45	243	105.46	105.40	-7.9	10,703	-0.07%	大買/大賣/
2020/08/05	106	104.10	110	104.10	104.30	-4	10,772	-0.04%	大買/大賣/
2020/08/04	2	102.95	2	103.15	103.30	0	10,799	0.00%
2020/08/03	7.4	102.51	4	102.63	102.00	3.4	10,820	0.03%
2020/07/31	4	103.81	1.9	103.68	103.80	2.2	10,803	0.02%
2020/07/30	2	104.03	5.3	104.14	104.05	-3.3	10,817	-0.03%
2020/07/29	10	102.84	10	103.34	102.55	0	10,838	0.00%
2020/07/28	11.1	106.60	36.3	105.51	103.60	-25.2	10,938	-0.23%
2020/07/27	4.1	103.24	36.8	103.03	103.30	-32.7	10,878	-0.30%
2020/07/24	6	99.20	9.4	99.35	98.50	-3.4	10,696	-0.03%
2020/07/23	13	98.41	1	98.50	98.85	12	10,533	0.11%
2020/07/22	7	99.07	2	99.18	98.95	5	10,665	0.05%
2020/07/21	2	98.75	37	98.37	98.70	-35	10,641	-0.33%
2020/07/20	2	96.78	12.8	96.84	97.05	-10.8	10,451	-0.10%
2020/07/17	2.1	97.34	5	97.30	97.20	-3	10,475	-0.03%
2020/07/16	10	96.43	7	96.12	96.10	3	10,526	0.03%
2020/07/15	61	97.20	34	97.41	97.05	27	10,605	0.25%
2020/07/14	2	95.85	14.5	96.31	96.65	-12.5	10,825	-0.12%
2020/07/13	4	95.50	12	95.84	96.05	-8	10,808	-0.07%
2020/07/10	6.3	94.85	0.2	94.65	94.65	6	10,897	0.06%
2020/07/09	7	95.54	2.5	95.52	95.45	4.5	10,924	0.04%
2020/07/08	5	95.08	5.1	95.16	95.15	-0.1	10,927	0.00%
2020/07/07	6	94.75	13	94.59	94.50	-7	10,839	-0.06%
2020/07/06	14.3	93.89	20	94.02	94.15	-5.7	10,868	-0.05%
2020/07/03	12	92.34	20	92.45	92.55	-8	10,881	-0.07%
2020/07/02	5	91.23	59.4	91.08	91.50	-54.4	10,886	-0.50%
2020/07/01	1	90.80	18	90.66	90.50	-17	10,964	-0.16%
2020/06/30	4	89.60	3	89.65	89.90	1	10,963	0.01%
2020/06/29	6.1	88.87	0	0.00	89.10	6.1	10,992	0.06%
2020/06/24	12	90.11	7.3	90.12	90.00	4.7	11,055	0.04%
2020/06/23	2	89.23	1	89.70	89.45	1	11,253	0.01%
2020/06/22	2	89.15	3	89.50	89.05	-1	11,428	-0.01%
2020/06/19	2	88.95	1	88.85	88.85	1	11,796	0.01%
2020/06/18	3	88.68	3	88.85	88.90	0	12,203	0.00%
2020/06/17	1	88.55	1	88.81	89.00	0	12,493	0.00%
2020/06/16	5	88.69	8	88.76	88.90	-3	12,982	-0.02%
2020/06/15	25.1	87.55	24	87.32	87.00	1.1	13,934	0.01%
2020/06/12	13.5	87.98	1	87.70	88.25	12.5	14,552	0.09%
2020/06/11	30.1	89.74	15	89.41	89.05	15.1	15,044	0.10%
2020/06/10	1	90.55	10.1	90.04	90.45	-9.1	15,370	-0.06%
2020/06/09	9.2	89.48	16	89.47	89.60	-6.8	16,081	-0.04%
2020/06/08	18	89.21	6	89.28	89.50	12	16,639	0.07%
2020/06/05	6.1	88.03	9	88.07	88.35	-2.9	16,634	-0.02%
2020/06/04	5	87.43	14	87.55	87.60	-9	16,865	-0.05%
2020/06/03	1.2	86.47	11	86.51	86.80	-9.8	17,076	-0.06%
2020/06/02	3	85.30	14	85.43	85.30	-11	17,058	-0.06%
2020/06/01	1	84.85	7	84.91	84.90	-6	17,022	-0.04%
2020/05/29	1	83.10	1	83.90	84.45	0	17,023	0.00%
2020/05/28	1	84.30	5.9	84.63	83.85	-4.9	17,119	-0.03%
2020/05/27	1	84.30	6	84.14	84.35	-5	17,458	-0.03%
2020/05/26	0	0.00	18	84.47	84.45	-18	17,792	-0.10%
2020/05/25	4	82.65	4.1	82.85	83.50	-0.1	17,786	0.00%
2020/05/22	11	83.10	10	83.15	82.95	1	17,846	0.01%
2020/05/21	0	0.00	9.1	84.36	84.50	-9.1	17,849	-0.05%
2020/05/20	1	83.65	20	84.09	83.80	-19	17,813	-0.11%
2020/05/18	5	83.09	2	83.20	83.15	3	17,798	0.02%
2020/05/15	0	0.00	4.4	83.95	83.85	-4.4	17,869	-0.02%
2020/05/14	8	83.36	0	0.00	83.30	8	17,870	0.04%
2020/05/13	1	84.10	2	84.18	84.30	-1	17,808	-0.01%
2020/05/12	46	84.14	1	84.15	84.05	45	17,821	0.25%
2020/05/11	6	85.06	16	85.24	85.05	-10	17,723	-0.06%
2020/05/08	2	84.33	0.5	84.40	84.35	1.5	17,698	0.01%
2020/05/07	6	83.43	13	83.89	83.85	-7	17,719	-0.04%
2020/05/06	6	83.00	2	83.45	83.50	4	17,775	0.02%
2020/05/05	1	83.60	5	83.30	83.40	-4	17,851	-0.02%
2020/05/04	32	82.81	0	0.00	83.00	32	17,833	0.18%
2020/04/30	6	84.79	41	84.87	85.50	-35	17,721	-0.20%
2020/04/29	15	83.52	51	83.62	83.70	-36	17,672	-0.20%
2020/04/28	5	82.51	1	82.05	82.55	4	17,849	0.02%
2020/04/27	0	0.00	5.1	82.17	82.55	-5.1	18,260	-0.03%
2020/04/24	5	80.84	6	80.98	80.90	-1	18,144	-0.01%
2020/04/23	4	80.60	1	80.80	80.90	3	18,184	0.02%
2020/04/22	1	80.30	0	0.00	80.60	1	18,107	0.01%
2020/04/21	11.2	81.39	3	81.22	80.60	8.2	18,096	0.05%
2020/04/20	6	83.02	10.1	83.07	83.00	-4.1	17,938	-0.02%
2020/04/17	6	83.12	117	83.26	83.25	-111	17,844	-0.62%	大賣/鉅額交易
2020/04/16	13	80.98	1	81.00	80.80	12	17,420	0.07%
2020/04/15	1	81.25	3	81.30	81.20	-2	17,333	-0.01%
2020/04/14	0	0.00	40	80.50	80.95	-40	17,185	-0.23%
2020/04/13	34	79.09	1	79.00	78.80	33	17,072	0.19%
2020/04/10	3.1	79.03	3	79.03	79.30	0.1	17,104	0.00%
2020/04/09	15	79.40	11	79.71	79.25	4	17,121	0.02%
2020/04/08	22	79.20	16.1	79.11	79.60	5.9	16,942	0.03%
2020/04/07	15	78.40	4	78.35	78.50	11	16,760	0.07%
2020/04/06	3	77.00	3	76.67	77.05	0	16,558	0.00%
2020/04/01	38	76.34	10.1	76.29	75.90	27.9	16,404	0.17%
2020/03/31	11.1	76.36	12	76.57	76.15	-0.9	16,291	-0.01%
2020/03/30	8.4	75.49	3	75.10	75.85	5.4	16,158	0.03%
2020/03/27	27	77.91	138	78.09	76.60	-111	15,956	-0.70%	大賣/鉅額交易
2020/03/26	16	77.09	39	76.71	77.20	-23	15,647	-0.15%
2020/03/25	26	76.83	86	77.02	76.85	-60	15,383	-0.39%
2020/03/24	22	74.88	32	74.78	74.25	-10	14,877	-0.07%
2020/03/23	101.1	71.33	7	70.89	70.80	94.1	14,493	0.65%	大買/
2020/03/20	71	72.67	70	73.01	74.00	1	14,198	0.01%
2020/03/19	137	69.31	26	69.00	68.55	111	13,591	0.82%	大買/鉅額交易
2020/03/18	106	73.81	34	74.37	72.80	72	12,556	0.57%	大買/
2020/03/17	62	75.48	15	75.31	74.85	47	11,920	0.39%
2020/03/16	76.8	78.08	4	79.58	77.30	72.8	11,101	0.66%
2020/03/13	97	77.02	54	78.58	81.00	43	10,628	0.40%
2020/03/12	89.1	82.43	18	82.03	82.15	71.1	9,783	0.73%
2020/03/11	13.8	85.76	5	86.19	85.30	8.8	9,093	0.10%
2020/03/10	11.9	85.36	16	85.16	86.30	-4.2	8,896	-0.05%
2020/03/09	35.2	86.28	10	86.46	85.85	25.2	8,539	0.29%
2020/03/06	11	88.58	4	88.73	88.35	7	8,102	0.09%
2020/03/05	3.1	90.01	6	90.05	90.20	-2.9	7,852	-0.04%
2020/03/04	6	88.83	4.4	88.96	89.20	1.6	7,779	0.02%
2020/03/03	14.2	88.58	4	88.69	88.60	10.2	7,661	0.13%
2020/03/02	11	87.18	8	87.44	87.35	3	7,510	0.04%
2020/02/27	20.1	88.74	3.1	88.63	88.65	17.1	7,110	0.24%
2020/02/26	32.1	89.09	3	89.30	89.45	29.1	6,741	0.43%
2020/02/25	4	89.96	5.3	90.06	90.35	-1.3	6,515	-0.02%
2020/02/24	13	89.99	5	90.20	90.10	8	6,423	0.13%
2020/02/21	4.1	91.17	2	91.20	91.25	2.1	6,330	0.03%
2020/02/20	2	92.35	0	0.00	91.70	2	6,287	0.03%
2020/02/19	2.2	91.73	2	91.63	92.10	0.2	6,213	0.00%
2020/02/18	9	91.33	0	0.00	91.05	9	6,122	0.15%
2020/02/17	3	92.38	3	92.35	92.30	0	5,950	0.00%
2020/02/14	1	92.70	0	0.00	92.95	1	5,878	0.02%
2020/02/13	1	92.85	5.1	92.89	92.80	-4.1	5,836	-0.07%
2020/02/12	0	0.00	3	92.32	92.65	-3	5,837	-0.05%
2020/02/11	6	91.74	3	91.63	91.75	3	5,791	0.05%
2020/02/10	3	89.72	2	90.70	91.00	1	5,757	0.02%
2020/02/07	5	91.14	2	91.30	91.20	3	5,710	0.05%
2020/02/06	195.3	91.66	194	91.66	92.30	1.3	5,616	0.02%	大買/大賣/
2020/02/05	9	91.02	17	90.97	90.85	-8	5,550	-0.14%
2020/02/04	8	90.65	4	90.80	90.60	4	5,485	0.07%
2020/02/03	17.1	88.69	12	88.83	89.05	5.1	5,494	0.09%
2020/01/31	20	90.20	2	90.28	89.95	18	5,321	0.34%
2020/01/30	52	93.66	7	93.45	92.15	45	5,069	0.89%
2020/01/20	2	97.80	0	0.00	97.70	2	4,616	0.04%
2020/01/17	1	97.65	0.1	97.70	97.30	0.9	4,632	0.02%
2020/01/16	3	97.13	2	97.10	97.30	1	4,540	0.02%
2020/01/15	4	97.74	3	97.90	97.60	1	4,438	0.02%
2020/01/14	4	98.58	5	98.65	98.60	-1	4,321	-0.02%
2020/01/13	1	97.60	2	97.98	98.00	-1	4,147	-0.02%
2020/01/10	3	97.47	6	97.18	97.30	-3	4,083	-0.07%
2020/01/09	7	96.79	1	96.75	96.95	6	3,974	0.15%
2020/01/08	3	95.17	4	95.65	95.65	-1	3,921	-0.03%
2020/01/07	14.1	96.08	0	0.00	96.10	14.1	3,852	0.37%
2020/01/06	9	96.56	0	0.00	96.40	9	3,905	0.23%
2020/01/03	6	98.49	1	98.55	97.65	5	3,865	0.13%
2020/01/02	5	97.46	0	0.00	97.65	5	3,954	0.13%
2019/12/31	3	96.98	0	0.00	96.95	3	3,942	0.08%
2019/12/30	1	97.70	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	1	97.70	98.00	-1	3,962	-0.03%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/24	0	0.00	2	97.25	97.20	-2	4,224	-0.05%
2019/12/23	4.1	97.05	1	97.00	97.15	3.1	4,287	0.07%
2019/12/20	1	97.00	1	97.35	96.95	0	4,296	0.00%
2019/12/19	2	97.75	0	0.00	97.65	2	4,321	0.05%
2019/12/18	126	98.00	128	98.00	98.20	-2	4,356	-0.05%	大買/大賣/
2019/12/16	18	96.95	17.2	96.95	96.85	0.8	4,483	0.02%
2019/12/13	101	96.75	102	96.76	96.90	-1	4,692	-0.02%	大買/大賣/
2019/12/12	14	94.47	14	94.46	95.85	0	4,677	0.00%
2019/12/11	0	0.00	1.1	93.70	93.75	-1.1	4,718	-0.02%
2019/12/10	0	0.00	1	93.30	93.00	-1	4,841	-0.02%
2019/12/09	0	0.00	0	93.65	93.65	0	4,831	0.00%
2019/12/05	1	92.80	2	92.60	92.90	-1	5,023	-0.02%
2019/12/04	1	91.70	2	91.70	91.70	-1	5,253	-0.02%
2019/12/03	0.1	92.10	1	92.05	92.05	-0.9	5,638	-0.02%
2019/12/02	0	0.00	2	92.03	92.05	-2	5,793	-0.03%
2019/11/29	7	91.95	2	92.05	91.50	5	5,843	0.09%
2019/11/28	10	92.92	0.6	92.95	92.95	9.4	5,862	0.16%
2019/11/25	0.1	92.60	1	93.00	92.60	-0.9	6,175	-0.02%
2019/11/21	2.1	92.10	0	0.00	92.50	2.1	6,355	0.03%
2019/11/20	1	93.15	0.4	93.25	93.25	0.6	6,354	0.01%
2019/11/19	1	93.00	2	93.33	93.60	-1	6,378	-0.02%
2019/11/18	0	0.00	2.2	92.53	92.90	-2.2	6,432	-0.03%
2019/11/15	2	92.20	1	92.30	92.30	1	6,467	0.02%
2019/11/14	0	0.00	0.3	91.40	91.40	-0.3	6,534	0.00%
2019/11/13	1	91.55	0	0.00	91.45	1	6,600	0.02%
2019/11/12	1	91.75	0	0.00	92.00	1	6,834	0.01%
2019/11/11	3	91.18	0	91.20	91.15	3	6,916	0.04%
2019/11/08	0	0.00	1.1	92.69	92.55	-1.1	6,942	-0.02%
2019/11/07	1	93.20	0	0.00	92.85	1	6,947	0.01%
2019/11/06	3.1	92.96	3	93.10	93.35	0.1	6,980	0.00%
2019/11/05	1.1	92.70	2.9	92.78	92.90	-1.8	7,187	-0.03%
2019/11/04	0	0.00	0.6	92.00	92.20	-0.6	7,536	-0.01%
2019/11/01	0	0.00	1	90.10	90.10	-1	7,768	-0.01%
2019/10/31	1.1	90.00	0	0.00	90.10	1.1	8,003	0.01%
2019/10/30	10	89.45	10	89.45	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%
2019/10/25	0	0.00	0	88.80	88.80	0	7,770	0.00%
2019/10/24	0	0.00	0.1	88.60	88.80	-0.1	7,690	0.00%
2019/10/22	0	0.00	1	88.50	88.70	-1	7,742	-0.01%
2019/10/18	0	0.00	0.5	87.90	87.95	-0.5	7,908	-0.01%
2019/10/15	0	0.00	0	87.55	87.70	0	8,218	0.00%
2019/10/14	0	0.00	1	87.40	87.55	-1	8,237	-0.01%
2019/10/09	0	0.00	3	86.00	85.80	-3	8,235	-0.04%
2019/10/08	0	0.00	1	86.30	86.50	-1	8,169	-0.01%
2019/10/07	0	0.00	7	85.44	85.45	-7	8,139	-0.09%
2019/10/03	5	84.40	0	0.00	84.80	5	8,150	0.06%
2019/10/01	1	85.95	2	85.90	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	0.2	84.60	84.60	-0.2	8,011	0.00%
2019/09/25	1	84.20	0	0.00	84.10	1	8,007	0.01%
2019/09/24	0	0.00	1	84.80	84.65	-1	8,170	-0.01%
2019/09/23	1	84.70	0	0.00	84.50	1	8,155	0.01%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	1.1	84.90	84.45	-1.1	8,300	-0.01%
2019/09/18	0	0.00	13	84.97	84.95	-13	8,303	-0.16%
2019/09/17	0	0.00	1.1	84.34	84.25	-1.1	8,296	-0.01%
2019/09/16	0	0.00	2	84.20	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	5	84.04	83.90	-5	8,480	-0.06%
2019/09/11	0	0.00	2	83.50	83.45	-2	8,689	-0.02%
2019/09/10	0	0.00	3	83.35	83.40	-3	8,659	-0.03%
2019/09/09	0	0.00	25	83.76	83.80	-25	8,675	-0.29%
2019/09/06	0.1	83.30	15	83.42	83.50	-15	8,517	-0.18%
2019/09/05	1	83.10	28	83.08	83.00	-27	8,329	-0.32%
2019/09/04	2	82.00	15	82.06	82.15	-13	8,060	-0.16%
2019/09/03	2.3	81.80	1	82.00	81.20	1.3	8,057	0.02%
2019/09/02	0	0.00	3	81.93	81.90	-3	8,101	-0.04%
2019/08/30	1.3	81.81	9	81.69	81.85	-7.8	8,117	-0.10%
2019/08/28	2	80.45	1	80.30	80.40	1	7,978	0.01%
2019/08/26	8	79.76	0	0.00	79.65	8	8,107	0.10%
2019/08/23	0.1	81.00	15	80.94	81.00	-14.9	8,030	-0.19%
2019/08/22	2	81.10	7.3	81.07	80.90	-5.3	8,137	-0.07%
2019/08/21	0	0.00	0	81.10	81.10	0	8,144	0.00%
2019/08/20	0	0.00	4	80.99	81.00	-4	8,234	-0.05%
2019/08/16	1	79.30	2	80.25	80.35	-1	8,584	-0.01%
2019/08/15	6	79.31	1	79.35	79.40	5	8,658	0.06%
2019/08/14	0.2	80.40	2	80.60	80.30	-1.8	8,722	-0.02%
2019/08/13	5	79.86	0	0.00	79.70	5	8,837	0.06%
2019/08/12	7	80.76	0.1	80.75	80.60	6.9	9,106	0.08%
2019/08/08	4	80.38	1	80.60	80.65	3	9,337	0.03%
2019/08/07	22	79.76	0	0.00	79.70	22	9,541	0.23%
2019/08/06	18	79.91	0	0.00	80.10	18	9,598	0.19%
2019/08/05	13	80.14	0	0.00	80.15	13	9,494	0.14%
2019/08/02	15	80.79	0	0.00	80.95	15	9,347	0.16%
2019/08/01	14.2	82.21	0	0.00	82.30	14.2	9,181	0.15%
2019/07/31	0	0.00	6	82.50	82.80	-6	9,324	-0.06%
2019/07/30	10	83.30	2	83.25	83.20	8	9,505	0.08%
2019/07/26	7	83.25	2	83.35	83.25	5	10,049	0.05%
2019/07/25	0.3	83.70	12	83.68	83.80	-11.8	10,100	-0.12%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	3	83.80	83.60	-3	10,068	-0.03%
2019/07/22	0	0.00	3	83.45	83.40	-3	10,034	-0.03%
2019/07/19	0	0.00	13	83.22	83.00	-13	9,953	-0.13%
2019/07/18	3	82.70	2	82.85	82.70	1	9,842	0.01%
2019/07/17	2	82.90	1	83.00	82.80	1	9,816	0.01%
2019/07/16	3	83.37	27	83.42	83.35	-24	9,688	-0.25%
2019/07/15	0	0.00	21	83.13	83.20	-21	9,805	-0.21%
2019/07/12	0	0.00	4	82.86	82.75	-4	9,994	-0.04%
2019/07/11	0	0.00	4	82.84	82.85	-4	10,329	-0.04%
2019/07/10	0	0.00	25	82.06	82.20	-25	10,286	-0.24%
2019/07/09	0	0.00	1	81.60	81.50	-1	10,340	-0.01%
2019/07/08	1	81.70	1	82.00	81.60	0	10,397	0.00%
2019/07/05	0	0.00	2	82.20	81.90	-2	10,470	-0.02%
2019/07/04	0	0.00	4	82.00	82.00	-4	10,624	-0.04%
2019/07/03	2	81.63	0	0.00	81.50	2	10,782	0.02%
2019/07/02	0	0.00	3	82.53	82.45	-3	10,772	-0.03%
2019/07/01	0	0.00	8	82.57	82.65	-8	10,800	-0.07%
2019/06/28	3	81.02	0	0.00	80.90	3	10,664	0.03%
2019/06/27	0	0.00	26	81.28	81.50	-26	10,782	-0.24%
2019/06/26	2	80.30	0.1	80.40	80.35	1.9	10,621	0.02%
2019/06/25	0	0.00	4	81.06	80.75	-4	10,580	-0.04%
2019/06/24	1	81.15	1	81.30	81.20	0	10,490	0.00%
2019/06/21	0	0.00	2	81.15	80.85	-2	10,258	-0.02%
2019/06/20	1	80.75	24	80.86	80.85	-23	10,120	-0.23%
2019/06/19	0	0.00	88.1	80.24	80.75	-88.1	10,042	-0.88%
2019/06/18	0	0.00	1	78.80	78.90	-1	9,868	-0.01%
2019/06/17	2	78.20	0	0.00	78.70	2	10,017	0.02%
2019/06/14	1	78.95	1	79.00	78.90	0	10,058	0.00%
2019/06/13	13	79.09	0	0.00	79.05	13	10,209	0.13%
2019/06/12	0	0.00	5	79.62	79.70	-5	10,302	-0.05%
2019/06/11	1	79.55	23	79.67	79.40	-22	10,234	-0.21%
2019/06/10	22	79.03	4	78.91	79.05	18	10,226	0.18%
2019/06/06	6	77.61	1	77.65	77.70	5	10,329	0.05%
2019/06/05	0	0.00	1	78.40	78.30	-1	10,282	-0.01%
2019/06/04	2	78.10	0	0.00	78.05	2	10,331	0.02%
2019/06/03	0	0.00	9	78.15	78.55	-9	10,515	-0.09%
2019/05/31	1	78.30	1	78.10	78.45	0	10,741	0.00%
2019/05/30	2	77.30	12	77.34	77.40	-10	10,771	-0.09%
2019/05/29	3	76.57	0	0.00	76.75	3	10,785	0.03%
2019/05/28	6	76.98	0	0.00	77.10	6	10,839	0.06%
2019/05/27	12	77.25	0	0.00	77.15	12	10,940	0.11%
2019/05/23	22	76.98	2	77.10	76.95	20	11,135	0.18%
2019/05/22	5	78.40	2	78.40	78.40	3	11,019	0.03%
2019/05/21	75	78.06	0	0.00	78.40	75	11,415	0.66%
2019/05/20	9	78.34	0	0.00	78.20	9	11,133	0.08%
2019/05/17	19	78.68	1	78.45	78.25	18	11,004	0.16%
2019/05/16	19	79.32	0	0.00	79.05	19	10,671	0.18%
2019/05/15	13	79.76	7	79.77	79.75	6	10,447	0.06%
2019/05/14	13.1	79.55	0	0.00	79.65	13.1	10,229	0.13%
2019/05/13	43	80.42	23	80.43	80.15	20	9,994	0.20%
2019/05/10	20	81.64	0	0.00	81.50	20	9,793	0.20%
2019/05/09	14	81.49	1	81.30	81.55	13	9,684	0.13%
2019/05/08	31	82.66	0	0.00	82.55	31	9,642	0.32%
2019/05/07	0	0.00	5	82.92	83.15	-5	9,480	-0.05%
2019/05/06	6	82.28	0.1	82.60	82.30	5.9	9,368	0.06%
2019/05/03	2	83.50	33	83.32	83.75	-31	9,302	-0.33%
2019/05/02	0	0.00	1	83.40	83.00	-1	8,904	-0.01%
2019/04/30	31	82.51	1	82.40	82.80	30	8,949	0.34%
2019/04/29	1	82.80	0	0.00	82.80	1	9,065	0.01%
2019/04/26	3	82.40	6.3	82.33	82.45	-3.3	9,151	-0.04%
2019/04/25	0	0.00	1	83.35	83.40	-1	9,254	-0.01%
2019/04/24	5	83.25	1	83.40	83.20	4	9,451	0.04%
2019/04/23	0	0.00	2.5	83.05	83.05	-2.5	9,597	-0.03%
2019/04/19	0	0.00	1	83.10	82.80	-1	9,709	-0.01%
2019/04/18	1	82.90	50	82.90	82.70	-49	9,548	-0.51%
2019/04/17	1.5	82.80	8	82.74	82.75	-6.5	9,394	-0.07%
2019/04/16	0.1	82.10	35.4	82.04	82.10	-35.3	9,192	-0.38%
2019/04/15	0	0.00	3	81.88	81.85	-3	9,306	-0.03%
2019/04/11	7	81.29	0	0.00	81.15	7	9,630	0.07%
2019/04/10	10	81.25	4.2	81.27	81.50	5.8	9,634	0.06%
2019/04/09	10	81.20	10.1	81.25	81.40	-0.1	9,531	0.00%
2019/04/08	31	80.80	6	80.95	80.90	25	9,436	0.26%
2019/04/03	0.1	80.20	0	0.00	80.15	0.1	9,452	0.00%
2019/04/01	3.5	80.21	12	80.26	79.85	-8.5	9,544	-0.09%
2019/03/29	0	0.00	2	78.85	79.15	-2	9,410	-0.02%
2019/03/28	0.8	78.55	5	78.35	78.50	-4.3	9,457	-0.04%
2019/03/27	0	0.00	1	78.35	78.50	-1	9,559	-0.01%
2019/03/26	2	78.50	1	78.60	78.65	1	9,592	0.01%
2019/03/25	4	78.05	2	78.10	78.15	2	9,674	0.02%
2019/03/22	0	0.00	6	79.39	79.35	-6	9,652	-0.06%
2019/03/21	0	79.15	4	78.98	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	9	78.36	78.50	-9	9,598	-0.09%
2019/03/19	0	0.00	28	78.17	78.40	-28	9,545	-0.29%
2019/03/18	0	0.00	20	78.00	78.10	-20	9,490	-0.21%
2019/03/15	0.1	77.60	2	77.63	77.60	-1.9	9,503	-0.02%
2019/03/14	0.1	77.10	1	77.05	77.05	-0.9	9,425	-0.01%
2019/03/12	2	77.05	19	76.98	77.25	-17	9,668	-0.18%
2019/03/11	10	75.96	1	75.95	76.15	9	9,506	0.09%
2019/03/08	4	76.01	0	0.00	76.00	4	9,659	0.04%
2019/03/07	5	76.64	1	76.70	76.65	4	9,564	0.04%
2019/03/05	2	76.53	0	0.00	76.75	2	9,208	0.02%
2019/03/04	28	77.00	6	77.13	76.95	22	9,178	0.24%
2019/02/27	0	0.00	4	77.59	77.65	-4	9,143	-0.04%
2019/02/26	0	0.00	2	77.55	77.70	-2	8,995	-0.02%
2019/02/25	0.1	77.60	6	77.67	77.50	-5.9	8,829	-0.07%
2019/02/22	3	76.82	2	76.95	76.95	1	8,759	0.01%
2019/02/21	0.1	77.10	12	76.83	77.10	-12	8,738	-0.14%
2019/02/20	0	0.00	5	76.32	76.35	-5	8,545	-0.06%
2019/02/18	0	0.00	2	75.70	75.65	-2	8,168	-0.02%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	3	75.53	0	0.00	75.25	3	8,284	0.04%
2019/02/13	1	75.55	1	75.50	75.50	0	8,325	0.00%
2019/02/12	0	0.00	24	75.48	75.65	-24	8,870	-0.27%
2019/02/11	0.1	75.40	2	75.20	75.15	-1.9	8,939	-0.02%
2019/01/30	1	74.30	2	74.30	74.35	-1	8,933	-0.01%
2019/01/29	26	74.31	2	74.40	74.50	24	8,949	0.27%
2019/01/28	1.5	75.22	0	0.00	75.15	1.5	8,953	0.02%
2019/01/25	0	0.00	16	74.97	75.00	-16	9,001	-0.18%
2019/01/24	0	0.00	2	74.08	74.05	-2	8,992	-0.02%
2019/01/23	7.1	73.76	0	0.00	73.70	7.1	9,099	0.08%
2019/01/22	14	73.95	0	0.00	74.05	14	9,094	0.15%
2019/01/21	2	76.55	0	0.00	76.50	2	9,112	0.02%
2019/01/18	1	75.85	14	75.95	75.95	-13	9,237	-0.14%
2019/01/16	1.3	75.48	0	0.00	75.55	1.3	9,630	0.01%
2019/01/15	0	0.00	3	75.65	75.65	-3	9,789	-0.03%
2019/01/14	1	75.10	10	75.00	75.00	-9	9,799	-0.09%
2019/01/11	0	0.00	45	75.52	75.50	-45	9,912	-0.45%
2019/01/10	8	74.71	0	0.00	74.80	8	9,872	0.08%
2019/01/09	0	0.00	9	74.74	75.00	-9	10,164	-0.09%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/07	1	74.00	7	73.76	73.95	-6	10,889	-0.06%
2019/01/04	14	72.33	0	0.00	72.20	14	11,031	0.13%
2019/01/03	12.1	73.47	1	73.85	73.35	11.1	11,818	0.09%
2019/01/02	26	74.29	0	0.00	74.05	26	11,938	0.22%
2018/12/28	0	0.00	2	75.10	75.50	-2	12,571	-0.02%
2018/12/27	0	0.00	25	75.00	75.05	-25	12,940	-0.19%
2018/12/26	12	73.69	1	74.20	73.55	11	12,942	0.08%
2018/12/25	10	73.56	0	0.00	73.75	10	12,867	0.08%
2018/12/24	21	74.61	0	0.00	74.70	21	12,756	0.16%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/20	7	75.11	0	0.00	75.05	7	13,248	0.05%
2018/12/18	1	75.40	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	3	75.93	75.95	-3	13,268	-0.02%
2018/12/14	4	75.05	0	0.00	75.35	4	13,243	0.03%
2018/12/13	1	76.00	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	1	75.65	76.20	-1	13,210	-0.01%
2018/12/11	1	74.86	0	0.00	75.05	1	13,215	0.01%
2018/12/10	5	74.56	0	0.00	74.45	5	13,270	0.04%
2018/12/06	6	75.18	0	0.00	75.10	6	13,600	0.04%
2018/12/05	9	76.73	2	76.80	76.65	7	13,587	0.05%
2018/12/04	0	0.00	4	78.40	78.25	-4	13,516	-0.03%
2018/12/03	11	78.81	11	78.59	78.80	0	13,489	0.00%
2018/11/30	1	77.20	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	77.20	0	0.00	77.05	0	13,262	0.00%
2018/11/28	0	0.00	2	76.63	76.90	-2	13,153	-0.02%
2018/11/27	2	75.50	0	0.00	76.05	2	13,089	0.02%
2018/11/26	0.1	76.40	2	76.60	76.15	-1.9	13,032	-0.01%
2018/11/23	2	75.25	0	0.00	75.35	2	13,091	0.02%
2018/11/21	2	75.23	2	75.65	76.00	0	13,286	0.00%
2018/11/20	4	76.29	1	76.05	76.00	3	13,118	0.02%
2018/11/19	1	76.70	0	0.00	76.70	1	13,017	0.01%
2018/11/16	1	77.20	0	0.00	76.95	1	12,964	0.01%
2018/11/15	2	77.38	3	77.32	77.60	-1	12,876	-0.01%
2018/11/14	0	0.00	4	77.08	77.35	-4	12,865	-0.03%
2018/11/13	11	76.26	1	76.65	77.10	10	12,813	0.08%
2018/11/12	0	0.00	1	78.25	78.00	-1	12,712	-0.01%
2018/11/09	9	77.83	0	0.00	77.80	9	12,685	0.07%
2018/11/08	0	0.00	1	78.90	78.85	-1	12,143	-0.01%
2018/11/05	3	77.83	1	77.70	78.25	2	11,945	0.02%
2018/11/01	0.3	78.65	1	78.25	78.40	-0.8	11,851	-0.01%
2018/10/31	0	0.00	3	77.38	77.55	-3	11,758	-0.03%
2018/10/29	0	0.00	3	75.73	75.75	-3	11,553	-0.03%
2018/10/26	6	75.08	1	74.95	75.40	5	11,468	0.04%
2018/10/25	6	75.58	3	75.87	75.50	3	11,239	0.03%
2018/10/24	5	77.05	1	77.60	77.40	4	10,803	0.04%
2018/10/23	6	78.00	0	0.00	77.75	6	10,641	0.06%
2018/10/22	8	78.55	2	79.18	79.20	6	10,326	0.06%
2018/10/19	7	78.69	5	78.76	79.30	2	10,260	0.02%
2018/10/18	2	79.23	0	0.00	79.15	2	10,165	0.02%
2018/10/17	17.1	80.19	2	80.28	79.40	15.1	10,117	0.15%
2018/10/16	4	78.98	7	79.00	79.30	-3	9,921	-0.03%
2018/10/15	11	78.82	0	0.00	79.20	11	9,950	0.11%
2018/10/12	9	78.47	5	79.43	80.05	4	9,350	0.04%
2018/10/11	51.3	78.30	3	77.70	77.40	48.3	9,184	0.53%
2018/10/09	42	83.28	0	0.00	83.25	42	8,092	0.52%
2018/10/08	33	82.89	0	0.00	83.00	33	7,840	0.42%
2018/10/05	15	83.62	0	0.00	83.45	15	7,292	0.21%
2018/10/04	11	85.01	0	0.00	84.90	11	6,962	0.16%
2018/10/03	3	86.00	2	85.90	85.95	1	6,865	0.01%
2018/10/02	3	86.37	2	86.65	86.05	1	6,874	0.01%
2018/09/28	10	86.90	2	87.23	86.90	8	6,925	0.12%
2018/09/27	0	0.00	28	87.27	87.35	-28	6,757	-0.41%
2018/09/21	0	0.00	4	86.80	86.85	-4	6,218	-0.06%
2018/09/19	0.1	86.15	1	85.95	86.15	-0.9	6,337	-0.01%
2018/09/17	3	85.93	0.4	86.10	85.85	2.6	6,533	0.04%
2018/09/14	1	85.95	4	86.15	86.50	-3	6,517	-0.05%
2018/09/13	16	85.03	0	0.00	84.95	16	6,481	0.25%
2018/09/12	21	85.40	0	0.00	85.55	21	6,167	0.34%
2018/09/11	5	85.58	0	0.00	85.65	5	5,989	0.08%
2018/09/10	3	86.00	0	0.00	86.00	3	5,747	0.05%
2018/09/07	0	0.00	1	86.20	86.40	-1	5,723	-0.02%
2018/09/06	0	0.00	1	86.70	86.50	-1	5,741	-0.02%
2018/09/03	3	86.53	0	0.00	86.45	3	5,798	0.05%
2018/08/31	1	86.60	0	0.00	86.95	1	5,795	0.02%
2018/08/30	1	87.85	1	88.20	87.55	0	5,836	0.00%
2018/08/29	0	0.00	3	86.92	87.25	-3	5,778	-0.05%
2018/08/24	0	0.00	1	85.10	84.80	-1	5,528	-0.02%
2018/08/23	1	85.15	3	84.92	85.05	-2	5,512	-0.04%
2018/08/22	1	84.60	1	84.60	84.65	0	5,551	0.00%
2018/08/21	1	84.00	3	84.52	84.55	-2	5,515	-0.04%
2018/08/20	1	84.00	1	83.95	83.95	0	5,480	0.00%
2018/08/17	1	83.90	0	0.00	83.65	1	5,479	0.02%
2018/08/16	1	84.00	0	0.00	83.80	1	5,421	0.02%
2018/08/15	2	83.83	0	0.00	83.75	2	5,381	0.04%
2018/08/13	1.1	84.04	0	0.00	83.95	1.1	5,368	0.02%
2018/08/10	0	85.95	1	86.00	85.70	-1	5,285	-0.02%
2018/08/08	0.2	86.05	4	86.19	86.15	-3.9	5,408	-0.07%
2018/08/07	1	85.70	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	0.00	0.4	85.75	85.70	-0.4	5,727	-0.01%
2018/08/03	0	0.00	1	85.45	85.55	-1	5,980	-0.02%
2018/08/02	1	84.90	0	0.00	84.85	1	6,060	0.02%
2018/08/01	1	85.95	1	85.80	86.15	0	6,036	0.00%
2018/07/27	0	0.00	13	85.65	85.70	-13	6,081	-0.21%
2018/07/26	0	0.00	6	85.13	85.00	-6	6,129	-0.10%
2018/07/25	5	84.60	12	84.74	84.75	-7	6,080	-0.12%
2018/07/24	6	84.70	2	84.70	84.70	4	6,082	0.07%
2018/07/23	0	84.30	7	84.58	84.55	-7	6,204	-0.11%
2018/07/20	1	84.60	7	84.54	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	2	83.65	83.30	-2	6,304	-0.03%
2018/07/17	0	0.00	2	82.65	82.55	-2	6,322	-0.03%
2018/07/16	1	83.00	5	83.26	83.00	-4	6,422	-0.06%
2018/07/13	0	0.00	13	83.20	83.35	-13	6,407	-0.20%
2018/07/12	1	82.20	13	82.47	82.65	-12	6,241	-0.19%
2018/07/11	3	81.70	0	0.00	81.70	3	6,198	0.05%
2018/07/10	3	82.65	8	82.52	82.45	-5	6,163	-0.08%
2018/07/09	0	0.00	3	82.20	82.25	-3	6,131	-0.05%
2018/07/06	9	80.54	0	0.00	80.95	9	6,040	0.15%
2018/07/05	4	80.74	0	0.00	80.75	4	5,994	0.07%
2018/07/04	2	81.43	1	81.15	81.40	1	6,006	0.02%
2018/07/03	1	81.00	2	81.15	81.15	-1	6,033	-0.02%
2018/07/02	1	81.70	0	0.00	81.05	1	6,052	0.02%
2018/06/29	1	80.65	2	81.18	81.45	-1	6,045	-0.02%
2018/06/28	1	79.95	0	0.00	80.05	1	5,950	0.02%
2018/06/27	9	80.48	0	0.00	80.40	9	5,831	0.15%
2018/06/26	17	80.38	0	0.00	80.70	17	5,761	0.30%
2018/06/25	3	80.87	1	80.85	80.90	2	5,556	0.04%
2018/06/22	2	80.40	0	0.00	81.15	2	5,478	0.04%
2018/06/20	1	80.80	3.5	80.81	81.50	-2.5	5,540	-0.05%
2018/06/19	6	80.75	0	0.00	80.60	6	5,466	0.11%
2018/06/14	2.1	82.32	0	0.00	81.75	2.1	5,448	0.04%
2018/06/12	0	0.00	2	82.00	82.50	-2	5,436	-0.04%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/06	0	0.00	8	83.08	83.30	-8	5,598	-0.14%
2018/06/05	0	0.00	6	82.35	82.50	-6	5,538	-0.11%
2018/06/04	0	0.00	3	82.50	82.60	-3	5,547	-0.05%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/23	0.1	81.45	0	0.00	81.35	0.1	5,743	0.00%
2018/05/22	0	0.00	20	82.05	81.75	-20	5,770	-0.35%
2018/05/21	0	0.00	12	81.96	82.05	-12	5,933	-0.20%
2018/05/18	0	0.00	4.2	81.00	80.95	-4.2	6,008	-0.07%
2018/05/15	1	81.99	3	81.93	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	17	82.36	82.50	-17	6,727	-0.25%
2018/05/11	1.4	81.51	11	81.56	81.60	-9.7	6,558	-0.15%
2018/05/10	1	80.55	2	80.65	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.28	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	3	79.77	80.00	-3	6,278	-0.05%
2018/05/07	2	79.28	3	79.48	79.50	-1	6,271	-0.02%
2018/05/04	1	78.50	1	78.90	78.95	0	6,314	0.00%
2018/05/03	5	78.62	1	78.65	78.55	4	6,384	0.06%
2018/05/02	2.1	80.00	0	0.00	79.40	2.1	6,320	0.03%
2018/04/30	8	79.98	0	0.00	80.00	8	6,313	0.13%
2018/04/27	2	79.05	3	79.00	79.20	-1	6,300	-0.02%
2018/04/26	13	79.01	0	0.00	79.05	13	6,167	0.21%
2018/04/25	22	79.05	11	79.30	79.30	11	5,981	0.18%
2018/04/24	34.1	79.73	0	0.00	79.55	34.1	5,821	0.59%
2018/04/23	5	80.13	0	0.00	79.95	5	5,635	0.09%
2018/04/20	8	80.76	0	0.00	80.75	8	5,524	0.14%
2018/04/19	0	0.00	1.1	82.52	82.65	-1.1	5,421	-0.02%
2018/04/18	4	81.75	0	0.00	81.60	4	5,395	0.07%
2018/04/17	0	0.00	1	82.35	81.40	-1	5,375	-0.02%
2018/04/16	1	82.25	0	0.00	82.30	1	5,399	0.02%
2018/04/10	2	82.38	2	82.43	82.50	0	5,584	0.00%
2018/04/09	0	0.00	23	81.87	82.20	-23	5,639	-0.41%
2018/04/03	9	81.48	0	0.00	81.50	9	5,642	0.16%
2018/04/02	2	82.23	0	0.00	82.25	2	5,617	0.04%
2018/03/30	0	0.00	3	82.87	82.85	-3	5,652	-0.05%
2018/03/29	2	82.08	0	0.00	82.10	2	5,612	0.04%
2018/03/28	0	0.00	5	82.54	82.25	-5	5,560	-0.09%
2018/03/27	0	0.00	1	83.15	83.40	-1	5,518	-0.02%
2018/03/23	3	82.08	1	82.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	84.50	83.55	-1	5,423	-0.02%
2018/03/21	0	0.00	3	83.60	83.85	-3	5,430	-0.06%
2018/03/16	0.1	83.95	0	0.00	83.90	0.1	5,399	0.00%
2018/03/14	0	0.00	1	84.40	84.30	-1	5,360	-0.02%
2018/03/13	1	84.80	6	84.47	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	3	84.13	84.15	-3	5,367	-0.06%
2018/03/07	0	0.00	2	81.90	81.80	-2	5,398	-0.04%
2018/03/06	1	81.80	4	82.00	82.15	-3	5,449	-0.06%
2018/03/01	3	81.78	0.4	82.25	81.75	2.6	5,382	0.05%
2018/02/27	0	82.55	0	0.00	82.35	0	5,345	0.00%
2018/02/26	0	0.00	3	82.63	82.40	-3	5,235	-0.06%
2018/02/23	0.1	82.15	15	81.92	82.00	-14.9	5,206	-0.29%
2018/02/22	2	81.00	0	0.00	81.00	2	5,225	0.04%
2018/02/21	5	81.22	5	81.55	81.50	0	5,238	0.00%
2018/02/12	26	79.59	1	79.70	79.70	25	5,082	0.49%
2018/02/09	15	78.39	1	78.15	79.05	14	5,062	0.28%
2018/02/08	12	80.57	0	0.00	80.60	12	4,828	0.25%
2018/02/07	23	81.12	0	0.00	80.65	23	4,854	0.47%
2018/02/06	15	79.58	0	0.00	79.65	15	4,702	0.32%
2018/02/05	1	83.20	0	0.00	83.60	1	4,182	0.02%
2018/02/02	1	84.95	0	0.00	84.90	1	4,080	0.02%
2018/01/31	1	84.25	1	84.20	84.65	0	4,014	0.00%
2018/01/29	4	85.28	1	85.35	85.55	3	3,924	0.08%
2018/01/26	2	87.23	4	87.30	87.50	-2	3,841	-0.05%
2018/01/25	1	87.30	1	87.90	87.45	0	3,739	0.00%
2018/01/24	2	87.10	0	0.00	87.20	2	3,678	0.05%
2018/01/23	1	87.95	20	88.23	88.30	-19	3,629	-0.52%
2018/01/22	0	0.00	2	87.88	87.95	-2	3,588	-0.06%
2018/01/19	5	86.90	0	0.00	87.15	5	3,550	0.14%
2018/01/18	0	0.00	4	85.98	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	2	85.10	85.15	-2	3,441	-0.06%
2018/01/12	0	0.00	1	83.80	84.10	-1	3,310	-0.03%
2018/01/11	0	0.00	1	83.30	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	4	83.84	83.75	-4	3,334	-0.12%
2018/01/09	0	0.00	2	84.10	84.15	-2	3,292	-0.06%
2018/01/08	1	83.95	3	84.05	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	5	83.64	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	34	83.40	83.50	-34	3,291	-1.03%
2018/01/03	1	83.35	1	83.40	83.35	0	3,464	0.00%