元大台灣50 (0050)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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	5.3	158.48	12.9	159.07	158.25	-7.6	11,907	-0.06%
2024/04/29	16.1	158.60	26	158.46	158.80	-9.9	11,948	-0.08%
2024/04/26	26.1	155.89	11.8	156.36	156.00	14.2	12,035	0.12%
2024/04/25	24.7	153.64	4	153.61	153.50	20.7	12,372	0.17%
2024/04/24	19.5	155.47	19.7	155.69	156.35	-0.2	12,412	0.00%
2024/04/23	10.8	151.81	20.6	152.00	151.90	-9.8	12,890	-0.08%
2024/04/22	21	150.79	43	150.81	150.45	-22	13,165	-0.17%
2024/04/19	150.5	151.59	10.7	152.26	150.90	139.8	13,214	1.06%	大買/鉅額交易
2024/04/18	13	156.57	13	157.26	158.95	0	12,816	0.00%
2024/04/17	25.7	156.97	18.7	156.99	157.40	7	12,800	0.05%
2024/04/16	58.1	155.85	33	156.75	155.65	25.1	12,784	0.20%
2024/04/15	23.6	160.08	17.3	160.03	160.00	6.4	12,601	0.05%
2024/04/12	7.2	162.51	2.1	162.35	162.10	5.1	12,626	0.04%
2024/04/11	6.1	162.10	1.8	162.29	162.50	4.3	12,596	0.03%
2024/04/10	5.5	162.87	6.8	163.00	163.00	-1.3	12,600	-0.01%
2024/04/09	1.3	162.38	59.6	161.95	163.25	-58.3	12,737	-0.46%
2024/04/08	5.7	159.10	13.8	159.36	159.45	-8.1	12,701	-0.06%
2024/04/03	10.6	158.39	9.1	158.34	158.55	1.5	12,825	0.01%
2024/04/02	0.7	159.26	25.7	159.25	159.65	-25.1	12,995	-0.19%
2024/04/01	5.1	158.07	3.8	158.16	157.40	1.2	13,372	0.01%
2024/03/29	3.2	157.14	10	157.68	157.90	-6.8	13,564	-0.05%
2024/03/28	13.4	156.86	12.1	156.68	156.90	1.2	13,567	0.01%
2024/03/27	2	157.15	40.4	157.15	157.65	-38.4	13,618	-0.28%
2024/03/26	5	157.31	19	158.42	157.60	-14	13,634	-0.10%
2024/03/25	11.4	157.44	91.1	157.76	157.50	-79.7	13,636	-0.58%
2024/03/22	9.4	157.18	14.3	157.85	157.20	-4.9	13,586	-0.04%
2024/03/21	10.7	156.48	77.2	156.42	157.40	-66.5	13,584	-0.49%
2024/03/20	9.4	153.94	13.5	154.29	153.20	-4.1	13,558	-0.03%
2024/03/19	8.9	153.65	10.2	154.37	154.05	-1.3	13,924	-0.01%
2024/03/18	34.6	153.58	12.8	153.87	154.40	21.8	13,830	0.16%
2024/03/15	15	153.75	28.8	154.09	153.00	-13.7	13,623	-0.10%
2024/03/14	11.2	155.24	22.2	155.10	155.10	-11	13,532	-0.08%
2024/03/13	7.3	155.22	21.9	155.41	155.25	-14.5	13,611	-0.11%
2024/03/12	12.2	153.13	12.3	153.32	154.50	-0.1	13,443	0.00%
2024/03/11	24.3	153.27	43.1	153.29	152.90	-18.8	13,318	-0.14%
2024/03/08	20.1	155.88	41.3	155.25	154.45	-21.2	13,181	-0.16%
2024/03/07	9.3	151.82	63.1	152.09	152.30	-53.8	12,772	-0.42%
2024/03/06	11.1	147.79	72.1	148.72	148.85	-61	12,366	-0.49%
2024/03/05	8.2	148.13	31.4	148.18	148.15	-23.2	12,273	-0.19%
2024/03/04	8.3	146.55	65.8	146.42	146.95	-57.5	12,111	-0.48%
2024/03/01	10.7	143.30	5.6	143.11	142.80	5.1	11,865	0.04%
2024/02/29	8.4	142.96	12.9	143.28	143.30	-4.5	11,877	-0.04%
2024/02/27	8.6	143.10	13.4	143.65	143.35	-4.7	11,985	-0.04%
2024/02/26	5.8	143.63	15.4	143.82	143.95	-9.7	11,990	-0.08%
2024/02/23	16.6	143.73	35.1	143.82	143.75	-18.5	11,929	-0.15%
2024/02/22	12.8	142.58	60.9	142.43	142.80	-48.1	12,083	-0.40%
2024/02/21	6.9	141.28	9.3	141.28	141.20	-2.3	12,022	-0.02%
2024/02/20	3.9	141.28	26.4	141.66	141.65	-22.5	12,301	-0.18%
2024/02/19	6.3	140.81	44.4	140.82	141.10	-38.2	12,385	-0.31%
2024/02/16	25.2	141.60	27.2	141.53	141.30	-2	12,615	-0.02%
2024/02/15	77.8	142.12	209	142.08	142.35	-131.2	12,656	-1.04%	大賣/鉅額交易
2024/02/05	8.7	135.85	24.6	135.91	135.95	-15.9	12,384	-0.13%
2024/02/02	1.6	134.92	4.4	135.02	135.10	-2.8	12,168	-0.02%
2024/02/01	22.9	133.98	19	133.95	134.35	3.9	12,124	0.03%
2024/01/31	34.9	134.69	11.7	134.67	134.35	23.2	12,169	0.19%
2024/01/30	10.4	136.25	22.2	136.34	136.15	-11.8	12,165	-0.10%
2024/01/29	1	136.30	76.4	136.34	136.50	-75.4	12,271	-0.61%
2024/01/26	4.2	135.72	64.9	135.72	135.65	-60.7	11,972	-0.51%
2024/01/25	8.7	135.50	115.4	135.39	135.65	-106.6	11,872	-0.90%	大賣/鉅額交易
2024/01/24	3.1	134.20	31.2	134.12	134.00	-28.1	11,511	-0.24%
2024/01/23	7.8	133.74	23	133.87	134.05	-15.2	11,454	-0.13%
2024/01/22	4.4	133.82	40.9	133.97	133.80	-36.5	11,491	-0.32%
2024/01/19	57.5	131.63	94.6	132.28	132.90	-37.1	11,344	-0.33%
2024/01/18	19	128.10	6.5	128.18	128.30	12.5	11,276	0.11%
2024/01/17	175.1	127.94	18.4	127.77	127.45	156.7	11,225	1.40%	大買/鉅額交易
2024/01/16	79.3	131.62	23.4	131.87	131.65	55.9	10,739	0.52%
2024/01/15	46.7	133.04	12	133.35	133.00	34.7	10,507	0.33%
2024/01/12	22.4	132.40	2.1	132.16	132.65	20.3	10,378	0.20%
2024/01/11	29.9	132.80	6.3	132.80	132.85	23.6	10,400	0.23%
2024/01/10	15.2	132.45	2	132.50	132.30	13.1	10,466	0.13%
2024/01/09	7.5	133.41	5.7	133.11	133.00	1.8	10,467	0.02%
2024/01/08	21.6	133.14	21.5	132.98	132.75	0.1	10,501	0.00%
2024/01/05	22.2	132.23	3.7	132.51	132.15	18.6	10,451	0.18%
2024/01/04	23.2	132.53	6.7	132.53	132.50	16.5	10,623	0.16%
2024/01/03	46.1	132.76	11.1	132.93	132.55	35.1	10,771	0.33%
2024/01/02	9.2	134.98	20.1	135.39	134.90	-10.9	10,627	-0.10%
2023/12/29	15.7	135.67	11.9	135.67	135.45	3.8	10,597	0.04%
2023/12/28	8.6	135.81	7.2	135.84	135.75	1.4	10,564	0.01%
2023/12/27	10.6	135.27	52.3	135.39	135.75	-41.7	10,401	-0.40%
2023/12/26	20.9	134.23	40	134.20	134.25	-19	10,010	-0.19%
2023/12/25	0.1	133.59	35.8	133.45	133.50	-35.7	9,822	-0.36%
2023/12/22	6.3	132.72	6.5	132.90	132.95	-0.2	9,796	0.00%
2023/12/21	15.9	132.32	9.1	132.20	132.60	6.8	9,860	0.07%
2023/12/20	7.1	133.52	13.6	133.66	133.75	-6.5	9,837	-0.07%
2023/12/19	7.1	133.04	19.9	133.12	133.40	-12.7	9,885	-0.13%
2023/12/18	3.2	133.37	44.2	133.45	133.90	-41	10,144	-0.40%
2023/12/15	21.9	133.99	29.2	133.96	133.70	-7.3	10,132	-0.07%
2023/12/14	1.2	132.99	48.6	133.00	133.15	-47.4	9,893	-0.48%
2023/12/13	4.3	131.51	8.6	131.56	131.55	-4.3	9,477	-0.05%
2023/12/12	13.1	131.68	18.2	131.80	131.50	-5.1	9,524	-0.05%
2023/12/11	7.6	131.02	5.7	131.00	131.20	1.9	9,552	0.02%
2023/12/08	4.5	131.38	3.1	131.37	131.05	1.4	9,554	0.01%
2023/12/07	4.6	130.43	0	0.00	130.00	4.6	9,380	0.05%
2023/12/06	0.3	130.81	37.2	130.92	130.80	-36.8	9,471	-0.39%
2023/12/05	26.1	130.26	28.2	130.07	130.35	-2.1	9,445	-0.02%
2023/12/04	8.6	131.48	23.8	131.38	131.30	-15.2	9,459	-0.16%
2023/12/01	3.8	131.29	8	131.39	131.80	-4.2	9,507	-0.04%
2023/11/30	1.2	131.45	3.2	131.28	131.35	-2	9,479	-0.02%
2023/11/29	6.5	131.43	20.6	131.83	131.15	-14.1	9,354	-0.15%
2023/11/28	12.4	130.60	11.9	131.45	131.25	0.5	9,295	0.01%
2023/11/27	12.3	130.74	13.4	130.74	130.35	-1	9,208	-0.01%
2023/11/24	0.6	131.22	6.5	131.28	131.20	-5.9	9,147	-0.06%
2023/11/22	6.6	131.48	16.2	131.48	131.35	-9.6	9,002	-0.11%
2023/11/21	1.1	132.53	85.6	132.38	132.55	-84.5	9,018	-0.94%
2023/11/20	7.7	130.67	20	130.83	130.95	-12.3	8,657	-0.14%
2023/11/17	2	131.35	57.4	131.26	131.00	-55.4	8,625	-0.64%
2023/11/16	2.2	130.42	103.8	130.65	130.60	-101.6	8,234	-1.23%	大賣/鉅額交易
2023/11/15	9.5	130.80	68.5	130.67	130.55	-58.9	8,096	-0.73%
2023/11/14	0.8	129.25	68.6	129.33	129.00	-67.7	7,843	-0.86%
2023/11/13	8.6	128.93	83.4	128.97	128.70	-74.9	7,669	-0.98%
2023/11/10	4.2	126.59	16.2	126.64	126.75	-12	7,548	-0.16%
2023/11/09	2.8	127.13	35.3	127.06	127.25	-32.5	7,601	-0.43%
2023/11/08	0	0.00	46.2	127.01	127.20	-46.2	7,872	-0.59%
2023/11/07	11.1	126.49	8.3	126.55	126.50	2.8	7,816	0.04%
2023/11/06	3.8	126.89	65.8	126.96	126.55	-62	7,888	-0.79%
2023/11/03	15.5	125.20	43.8	125.28	125.45	-28.3	7,684	-0.37%
2023/11/02	20	123.74	62.6	123.94	124.50	-42.6	7,713	-0.55%
2023/11/01	27.5	121.72	8.8	121.77	121.75	18.7	7,626	0.24%
2023/10/31	75.2	121.53	6.4	121.51	121.15	68.8	7,666	0.90%
2023/10/30	25	122.12	0.1	122.39	122.00	24.8	7,686	0.32%
2023/10/27	8.3	122.32	11.1	122.56	122.30	-2.8	7,608	-0.04%
2023/10/26	97.3	121.79	13	121.66	121.75	84.3	7,661	1.10%
2023/10/25	13.5	124.44	4.7	124.60	124.20	8.8	7,340	0.12%
2023/10/24	22.8	123.12	0.7	123.74	123.95	22.1	7,340	0.30%
2023/10/23	23.8	123.89	0.2	123.85	123.85	23.5	7,293	0.32%
2023/10/20	4.4	124.25	1.5	124.57	125.40	2.9	7,276	0.04%
2023/10/19	1.9	124.73	6.4	124.83	124.85	-4.4	7,364	-0.06%
2023/10/18	10.9	125.43	3.7	125.64	124.80	7.2	7,447	0.10%
2023/10/17	0.2	126.55	3.6	126.67	126.55	-3.4	7,349	-0.05%
2023/10/16	1.6	126.00	18.3	126.02	126.25	-16.7	7,474	-0.22%
2023/10/13	3.4	126.93	13.3	126.93	126.95	-9.9	7,526	-0.13%
2023/10/12	1	126.55	23.5	126.96	127.30	-22.5	7,674	-0.29%
2023/10/11	0.6	126.04	50.5	126.19	126.25	-49.9	7,681	-0.65%
2023/10/06	1.3	124.18	10.4	124.06	124.10	-9.1	7,718	-0.12%
2023/10/05	3.1	122.74	31.8	123.17	123.65	-28.7	7,694	-0.37%
2023/10/04	65.7	121.73	0.3	121.97	121.90	65.4	7,701	0.85%
2023/10/03	13.7	123.68	3.3	123.97	123.50	10.4	7,645	0.14%
2023/10/02	13.4	123.94	38.4	124.25	124.25	-25	7,694	-0.33%
2023/09/28	12.3	122.48	4.1	122.96	122.65	8.2	7,859	0.10%
2023/09/27	25.6	121.92	2.1	122.10	122.15	23.5	7,849	0.30%
2023/09/26	51.6	122.30	31.6	122.24	122.10	20	7,835	0.26%
2023/09/25	12.3	122.98	4.3	123.21	123.55	8	7,778	0.10%
2023/09/22	26.8	122.42	16.2	122.21	122.65	10.7	7,829	0.14%
2023/09/21	87.6	122.90	7	123.12	122.75	80.6	7,765	1.04%
2023/09/20	20.7	124.69	0	125.00	124.75	20.7	7,507	0.28%
2023/09/19	12.2	125.64	1.1	125.74	125.45	11.1	7,518	0.15%
2023/09/18	10.2	126.08	2.2	126.17	126.00	8	7,574	0.10%
2023/09/15	6.1	126.80	10.9	127.08	127.35	-4.8	7,899	-0.06%
2023/09/14	1.2	126.43	66.5	126.46	126.95	-65.3	7,912	-0.83%
2023/09/13	20.5	125.32	4.3	125.37	125.20	16.2	7,892	0.21%
2023/09/12	2.3	124.46	1.4	124.11	125.05	0.9	7,959	0.01%
2023/09/11	28.3	123.72	20.1	123.71	123.80	8.1	8,099	0.10%
2023/09/08	27.5	124.05	0.1	124.25	124.30	27.4	8,073	0.34%
2023/09/07	18.9	124.99	0.7	125.30	124.85	18.2	8,371	0.22%
2023/09/06	13.9	126.00	0.5	126.50	126.00	13.4	8,506	0.16%
2023/09/05	6.1	126.20	12	126.42	126.45	-5.9	8,477	-0.07%
2023/09/04	36.1	126.11	4.5	126.68	126.75	31.7	8,502	0.37%
2023/09/01	2.4	125.93	1.6	125.96	125.90	0.8	8,646	0.01%
2023/08/31	16.1	125.79	5.2	125.56	125.70	11	8,705	0.13%
2023/08/30	0.6	126.69	7.5	126.77	126.60	-6.9	8,738	-0.08%
2023/08/29	4.4	125.20	7.2	125.77	126.05	-2.9	8,774	-0.03%
2023/08/28	5.4	125.36	24.7	125.28	125.35	-19.4	8,731	-0.22%
2023/08/25	18.4	124.95	9	125.04	124.55	9.4	8,806	0.11%
2023/08/24	11.6	126.61	21.4	126.86	127.00	-9.8	8,890	-0.11%
2023/08/23	12.2	124.92	30	124.57	124.85	-17.9	9,020	-0.20%
2023/08/22	13.4	123.91	9.7	123.97	124.00	3.6	9,303	0.04%
2023/08/21	32.5	123.55	2	123.20	123.00	30.5	9,433	0.32%
2023/08/18	75.7	124.07	25.5	123.99	123.85	50.2	9,447	0.53%
2023/08/17	25.2	123.36	8	123.37	124.60	17.1	9,525	0.18%
2023/08/16	59.2	123.93	12.1	124.07	124.05	47.1	9,664	0.49%
2023/08/15	33.1	124.93	4.4	124.81	124.70	28.7	9,931	0.29%
2023/08/14	98.8	124.62	60.1	124.53	124.50	38.7	10,173	0.38%
2023/08/11	27.5	126.60	9.2	126.77	126.30	18.3	10,232	0.18%
2023/08/10	48.5	126.48	4	126.51	126.40	44.5	10,235	0.43%
2023/08/09	4	127.23	4	126.70	127.20	0	10,122	0.00%
2023/08/08	42	127.06	1.5	127.28	127.00	40.5	10,124	0.40%
2023/08/07	1.2	127.73	8.1	128.21	128.50	-6.9	10,010	-0.07%
2023/08/04	13.2	127.24	5.8	127.18	127.25	7.3	10,002	0.07%
2023/08/02	19.2	127.95	36.6	127.70	127.85	-17.4	9,967	-0.17%
2023/08/01	1.5	129.38	28.6	129.39	129.45	-27.2	9,867	-0.28%
2023/07/31	3.8	129.47	7.3	129.75	128.80	-3.5	9,830	-0.04%
2023/07/28	4.9	129.54	6.2	129.51	129.50	-1.3	9,771	-0.01%
2023/07/27	7.4	129.40	12.2	129.38	129.50	-4.8	9,795	-0.05%
2023/07/26	16	128.98	14.3	128.78	128.50	1.8	9,814	0.02%
2023/07/25	38	128.94	31.2	128.97	128.85	6.8	9,835	0.07%
2023/07/24	14.9	127.12	5.8	127.14	127.25	9	9,877	0.09%
2023/07/21	50.6	126.89	4.8	126.99	127.20	45.8	9,930	0.46%
2023/07/20	3.3	129.36	3.6	129.54	129.35	-0.3	10,026	0.00%
2023/07/19	31.6	129.32	14.7	129.82	128.75	16.9	10,073	0.17%
2023/07/18	10.1	130.36	28.6	130.01	129.85	-18.5	9,915	-0.19%
2023/07/17	28.3	131.97	19.2	132.01	132.00	9.2	9,841	0.09%
2023/07/14	7.1	132.27	56.1	132.07	132.25	-49	9,716	-0.50%
2023/07/13	1.9	131.59	41	131.44	130.90	-39.1	9,551	-0.41%
2023/07/12	3.3	129.13	7.4	129.23	129.45	-4.1	9,385	-0.04%
2023/07/11	11	128.76	21	128.99	129.20	-10	9,379	-0.11%
2023/07/10	31.1	127.68	1.3	127.60	127.45	29.7	9,413	0.32%
2023/07/07	11.6	127.50	3.3	127.52	127.70	8.3	9,330	0.09%
2023/07/06	57.8	128.36	4.1	128.20	127.90	53.7	9,296	0.58%
2023/07/05	8.2	130.78	4.1	130.77	130.80	4.1	9,086	0.04%
2023/07/04	28	130.87	1.8	130.94	131.00	26.2	9,075	0.29%
2023/07/03	6.6	130.36	8.1	130.49	130.70	-1.5	9,106	-0.02%
2023/06/30	10	128.52	3.1	128.90	129.10	7	9,245	0.08%
2023/06/29	11.8	129.13	5	129.92	129.05	6.8	9,318	0.07%
2023/06/28	18.5	129.29	7.6	129.03	129.10	10.9	9,274	0.12%
2023/06/27	13.4	128.96	7.9	128.95	128.90	5.6	9,342	0.06%
2023/06/26	10.3	129.87	2.4	129.90	129.75	7.9	9,410	0.08%
2023/06/21	7.7	130.37	5.1	130.47	130.55	2.6	9,511	0.03%
2023/06/20	7.6	130.74	15.7	130.65	130.55	-8.1	9,327	-0.09%
2023/06/19	6.9	131.17	20.4	131.19	131.25	-13.5	9,455	-0.14%
2023/06/16	8.5	131.42	6.2	131.51	131.55	2.3	9,416	0.02%
2023/06/15	9.8	131.83	16.6	131.84	131.90	-6.9	9,414	-0.07%
2023/06/14	9	131.29	28.6	131.30	131.50	-19.6	9,411	-0.21%
2023/06/13	2.2	131.09	66.5	131.31	131.55	-64.3	9,559	-0.67%
2023/06/12	3.2	128.95	26.7	129.13	129.00	-23.5	9,371	-0.25%
2023/06/09	2.3	127.88	24.1	127.89	127.80	-21.8	9,326	-0.23%
2023/06/08	18.8	127.02	14	127.07	126.85	4.7	9,545	0.05%
2023/06/07	5.8	127.79	31.4	127.86	128.10	-25.5	9,679	-0.26%
2023/06/06	3.6	126.58	17.5	126.81	126.70	-13.9	9,532	-0.15%
2023/06/05	4.8	126.59	10.3	126.54	126.35	-5.5	9,525	-0.06%
2023/06/02	3.1	125.99	27.3	126.66	126.75	-24.1	9,543	-0.25%
2023/06/01	12.8	125.10	26.3	125.06	125.15	-13.5	9,567	-0.14%
2023/05/31	22	125.91	21.1	126.09	126.15	0.8	9,554	0.01%
2023/05/30	5.3	126.75	41.1	126.72	126.75	-35.8	9,464	-0.38%
2023/05/29	14.2	126.87	45.5	126.85	126.75	-31.3	9,386	-0.33%
2023/05/26	6.2	125.61	74.7	125.82	125.95	-68.5	9,236	-0.74%
2023/05/25	3.7	122.74	61.6	123.00	123.05	-57.9	8,943	-0.65%
2023/05/24	5.7	121.42	10.8	121.35	121.60	-5.1	8,934	-0.06%
2023/05/23	0.5	122.08	11.3	122.24	122.20	-10.7	8,826	-0.12%
2023/05/22	1.8	122.29	40.2	122.29	122.30	-38.4	8,718	-0.44%
2023/05/19	3.2	122.51	69.7	122.58	122.50	-66.5	8,549	-0.78%
2023/05/18	7.3	122.05	107.3	122.09	122.15	-99.9	8,164	-1.22%	大賣/
2023/05/17	6.4	119.43	73.9	119.93	120.55	-67.4	8,002	-0.84%
2023/05/16	2.9	118.16	30.2	118.44	118.60	-27.3	7,695	-0.36%
2023/05/15	15.8	116.93	5	117.08	117.20	10.8	7,628	0.14%
2023/05/12	15.3	116.98	1.4	117.01	117.20	14	7,663	0.18%
2023/05/11	16.5	117.62	11.3	117.95	117.55	5.2	7,680	0.07%
2023/05/10	17.1	117.86	19.3	117.76	117.80	-2.1	7,768	-0.03%
2023/05/09	0.4	118.78	6	118.66	118.90	-5.6	7,838	-0.07%
2023/05/08	3.7	118.64	11.2	118.66	118.55	-7.4	7,983	-0.09%
2023/05/05	4.5	117.70	1.2	117.83	117.80	3.3	8,041	0.04%
2023/05/04	7	117.10	0	117.55	117.50	6.9	8,263	0.08%
2023/05/03	31.6	117.08	0.3	117.25	117.20	31.3	8,310	0.38%
2023/05/02	14.8	117.48	3.2	117.35	117.70	11.7	8,600	0.14%
2023/04/28	26.9	117.03	2.6	117.34	117.40	24.3	9,236	0.26%
2023/04/27	23.7	116.05	1.6	115.65	116.00	22.2	9,376	0.24%
2023/04/26	45.3	115.95	10.2	115.97	116.10	35.1	9,678	0.36%
2023/04/25	75	117.11	15.4	116.93	116.60	59.6	9,938	0.60%
2023/04/24	19.9	118.18	20.7	117.98	118.15	-0.8	9,795	-0.01%
2023/04/21	24.3	118.96	15	118.97	118.60	9.3	9,946	0.09%
2023/04/20	16.2	118.76	13.3	119.00	118.90	2.9	10,065	0.03%
2023/04/19	51.6	119.17	15.2	119.07	119.05	36.4	10,208	0.36%
2023/04/18	9.2	119.98	1.2	119.86	119.95	8	10,272	0.08%
2023/04/17	6.8	120.11	17.6	119.91	120.35	-10.8	10,392	-0.10%
2023/04/14	5.2	120.43	4	120.56	120.65	1.2	10,526	0.01%
2023/04/13	42.2	119.81	5.5	119.82	119.50	36.7	10,722	0.34%
2023/04/12	12.4	120.44	1.3	120.39	120.55	11.1	10,756	0.10%
2023/04/11	9.5	120.71	27	120.53	120.85	-17.5	10,939	-0.16%
2023/04/10	8	121.07	4.3	121.20	121.00	3.7	11,043	0.03%
2023/04/07	0.4	121.06	0.4	121.04	121.00	-0.1	11,050	0.00%
2023/04/06	8.7	120.67	0.7	121.34	121.00	8	11,043	0.07%
2023/03/31	11.4	121.69	10.8	121.93	121.60	0.6	11,018	0.01%
2023/03/30	0	0.00	3.1	121.42	121.20	-3.1	10,853	-0.03%
2023/03/29	1.8	120.43	8.8	120.43	120.60	-7	10,861	-0.06%
2023/03/28	10.9	120.51	7.3	120.61	120.40	3.6	11,017	0.03%
2023/03/27	2.2	121.70	8.9	121.48	121.45	-6.7	10,957	-0.06%
2023/03/24	11.4	122.01	25	122.07	122.20	-13.6	10,978	-0.12%
2023/03/23	14.8	121.62	28.4	121.76	121.85	-13.6	10,884	-0.13%
2023/03/22	3.3	120.69	101.4	120.28	120.90	-98.1	10,757	-0.91%	大賣/
2023/03/21	3.3	118.56	0.4	118.57	118.65	2.9	10,628	0.03%
2023/03/20	21.1	118.12	4	118.74	118.10	17.1	10,708	0.16%
2023/03/17	8.2	118.17	22.2	118.61	118.95	-14	10,693	-0.13%
2023/03/16	27.7	116.91	3.3	117.02	117.05	24.4	10,665	0.23%
2023/03/15	27.4	118.10	17.2	118.36	117.60	10.3	10,542	0.10%
2023/03/14	35.9	117.50	1.4	117.59	117.50	34.4	10,505	0.33%
2023/03/13	17.1	117.77	16.4	118.51	118.80	0.7	10,522	0.01%
2023/03/10	89.6	118.35	13.2	118.36	118.30	76.4	10,334	0.74%
2023/03/09	6.1	120.39	3.4	120.41	120.20	2.7	10,527	0.03%
2023/03/08	14.9	120.23	33.6	120.19	120.30	-18.6	10,627	-0.18%
2023/03/07	11.3	121.00	17	121.06	121.30	-5.7	10,702	-0.05%
2023/03/06	16.9	120.43	123.6	120.25	120.50	-106.7	10,828	-0.99%	大賣/鉅額交易
2023/03/03	6.4	119.41	4.4	119.81	119.35	2	10,939	0.02%
2023/03/02	0.7	119.06	0.3	119.18	119.25	0.4	11,141	0.00%
2023/03/01	18.4	117.88	11.1	118.18	119.35	7.3	11,216	0.07%
2023/02/24	31.6	119.03	15	119.75	118.80	16.6	11,184	0.15%
2023/02/23	4.7	119.23	49.4	119.24	119.40	-44.7	11,237	-0.40%
2023/02/22	61.2	117.37	6.8	117.51	117.65	54.4	11,312	0.48%
2023/02/21	10.8	118.92	17.6	118.80	118.95	-6.8	11,354	-0.06%
2023/02/20	24.1	118.45	22.2	119.06	119.00	1.9	11,674	0.02%
2023/02/17	94.1	118.79	1.2	118.99	118.75	92.8	12,141	0.76%
2023/02/16	5.9	120.14	48.4	119.94	120.30	-42.5	12,312	-0.35%
2023/02/15	96.5	119.42	3.2	119.35	118.85	93.3	12,701	0.73%
2023/02/14	7.5	121.55	22.8	121.49	121.65	-15.3	12,742	-0.12%
2023/02/13	7.5	120.28	2.2	120.52	120.75	5.3	12,930	0.04%
2023/02/10	6.3	120.88	10.2	120.97	121.00	-3.9	13,040	-0.03%
2023/02/09	4.5	120.60	22.6	120.68	120.90	-18.1	13,138	-0.14%
2023/02/08	8.4	120.73	62.3	120.48	120.85	-53.9	13,164	-0.41%
2023/02/07	23.8	118.94	7.6	118.94	119.00	16.2	13,240	0.12%
2023/02/06	48.3	119.55	8.1	119.47	119.25	40.2	13,219	0.30%
2023/02/03	23	120.76	28	120.73	121.00	-4.9	13,134	-0.04%
2023/02/02	12.1	120.78	87.1	120.87	121.00	-75	13,144	-0.57%
2023/02/01	8.3	118.99	25.4	118.93	119.00	-17.1	13,076	-0.13%
2023/01/31	19.5	119.28	58.4	120.35	118.30	-38.9	13,101	-0.30%
2023/01/30	24.3	120.32	113.4	120.51	120.70	-89	12,923	-0.69%	大賣/
2023/01/17	37.3	118.06	23.3	118.18	118.10	13.9	12,536	0.11%
2023/01/16	19.8	118.25	54.1	118.23	118.10	-34.3	12,585	-0.27%
2023/01/13	30.3	118.31	51.8	117.62	117.20	-21.5	12,328	-0.17%
2023/01/12	9	116.20	14.4	116.04	115.85	-5.3	12,170	-0.04%
2023/01/11	5.3	116.15	28.3	116.11	116.35	-23	12,263	-0.19%
2023/01/10	5.2	116.08	18.8	116.12	116.25	-13.6	12,110	-0.11%
2023/01/09	7.9	115.24	78.4	114.61	115.80	-70.6	12,237	-0.58%
2023/01/06	2	111.48	14.5	111.50	111.80	-12.4	12,178	-0.10%
2023/01/05	6	111.19	2.5	111.19	111.30	3.5	12,332	0.03%
2023/01/04	18.7	110.47	0	110.60	110.50	18.7	12,354	0.15%
2023/01/03	20.2	109.16	9.8	109.55	110.75	10.4	12,647	0.08%
2022/12/30	17.7	110.39	6.6	110.50	110.20	11.2	12,544	0.09%
2022/12/29	25.5	108.86	6	109.12	109.50	19.5	12,541	0.16%
2022/12/28	24.4	109.76	0.5	110.00	110.00	23.9	12,488	0.19%
2022/12/27	2.5	111.85	2.5	112.02	111.60	0	12,410	0.00%
2022/12/26	13.1	110.82	5	111.02	111.10	8.1	12,525	0.06%
2022/12/23	16.4	110.74	3	110.70	110.70	13.4	12,668	0.11%
2022/12/22	6.1	112.23	40.1	112.19	112.60	-34	12,741	-0.27%
2022/12/21	35.9	110.85	20.1	111.11	110.75	15.8	12,972	0.12%
2022/12/20	51.3	111.18	8.8	111.36	110.30	42.4	12,922	0.33%
2022/12/19	29.3	112.36	0.4	112.63	112.35	28.9	13,046	0.22%
2022/12/16	16.9	112.77	51.1	112.67	113.00	-34.2	13,186	-0.26%
2022/12/15	0	114.48	0.3	114.63	114.90	-0.2	13,237	0.00%
2022/12/14	3.7	114.80	0.3	114.84	114.80	3.4	13,289	0.03%
2022/12/13	6.7	113.82	5.5	113.54	113.40	1.2	13,254	0.01%
2022/12/12	8.6	113.57	3	113.83	113.90	5.6	13,263	0.04%
2022/12/09	1.4	114.93	6.1	114.73	115.00	-4.7	13,340	-0.04%
2022/12/08	21.1	113.17	0.5	113.26	113.25	20.7	13,297	0.16%
2022/12/07	13	114.98	20.1	114.69	114.60	-7.1	13,326	-0.05%
2022/12/06	10.9	115.97	20.3	116.04	115.30	-9.4	13,265	-0.07%
2022/12/05	5.6	117.69	4.1	117.92	117.45	1.5	13,225	0.01%
2022/12/02	26.4	117.36	1.2	117.35	117.30	25.2	13,144	0.19%
2022/12/01	14.8	118.98	23	118.82	118.35	-8.3	13,277	-0.06%
2022/11/30	9.4	115.48	8	116.08	116.35	1.4	12,974	0.01%
2022/11/29	5.5	114.05	10.4	114.49	115.40	-4.8	12,967	-0.04%
2022/11/28	21.5	114.66	13.2	114.66	114.35	8.4	13,021	0.06%
2022/11/25	6.7	116.75	27.5	116.70	116.70	-20.8	13,121	-0.16%
2022/11/24	8.9	116.15	51.9	116.23	116.70	-43	12,972	-0.33%
2022/11/23	14.6	115.53	17.7	115.47	115.60	-3.1	12,920	-0.02%
2022/11/22	0.6	114.19	9.1	114.39	114.80	-8.5	13,049	-0.07%
2022/11/21	5.3	114.07	43.4	114.08	113.85	-38.1	13,123	-0.29%
2022/11/18	7.4	114.47	6.1	115.35	114.25	1.3	13,060	0.01%
2022/11/17	13.6	113.52	12.4	113.74	114.55	1.2	13,000	0.01%
2022/11/16	11.2	114.94	57.6	114.57	114.50	-46.4	12,949	-0.36%
2022/11/15	24.1	112.89	103.7	113.57	114.70	-79.7	12,689	-0.63%	大賣/
2022/11/14	24.4	109.96	66	109.78	110.00	-41.6	12,193	-0.34%
2022/11/11	107.7	108.71	92.2	108.67	109.00	15.5	11,979	0.13%	大買/
2022/11/10	16.3	103.64	45	103.58	103.50	-28.7	11,638	-0.25%
2022/11/09	10.2	104.25	33.6	103.97	104.50	-23.4	11,557	-0.20%
2022/11/08	30.4	101.60	5.5	101.65	101.60	24.9	11,401	0.22%
2022/11/07	35.7	100.00	4.4	100.58	100.55	31.3	11,368	0.28%
2022/11/04	15.4	98.50	0	0.00	98.85	15.4	11,346	0.14%
2022/11/03	25.2	98.56	6	98.63	98.70	19.2	11,359	0.17%
2022/11/02	15.8	99.71	8	99.96	100.00	7.8	11,265	0.07%
2022/11/01	6.4	99.54	16.8	99.66	99.60	-10.4	11,293	-0.09%
2022/10/31	22.7	98.77	23	98.98	99.05	-0.3	11,311	0.00%
2022/10/28	47.2	97.90	5.3	97.68	97.75	41.9	11,257	0.37%
2022/10/27	26.3	98.92	12.1	98.91	99.00	14.1	11,196	0.13%
2022/10/26	14	97.14	1	97.25	97.60	13	11,358	0.11%
2022/10/25	27.3	97.05	8.1	97.40	96.70	19.2	11,334	0.17%
2022/10/24	24.2	99.19	10	99.31	98.60	14.2	11,134	0.13%
2022/10/21	24	99.08	4	99.26	98.90	20	10,989	0.18%
2022/10/20	32.7	97.91	3.4	98.42	99.20	29.3	10,919	0.27%
2022/10/19	39.5	100.31	16.3	100.19	99.75	23.2	10,813	0.21%
2022/10/18	30.6	100.66	21.1	100.95	101.10	9.5	10,729	0.09%
2022/10/17	37.5	99.70	3	99.66	99.95	34.5	10,883	0.32%
2022/10/14	15.3	101.73	40.2	101.79	101.85	-24.9	10,703	-0.23%
2022/10/13	58	99.46	22.2	99.36	99.00	35.9	10,793	0.33%
2022/10/12	43.4	100.05	7	100.25	100.20	36.4	10,666	0.34%
2022/10/11	129.2	101.15	54.4	101.22	100.70	74.8	10,814	0.69%	大買/
2022/10/07	20.3	106.74	9.2	106.31	106.20	11.2	10,601	0.11%
2022/10/06	4.9	107.83	28.4	107.86	108.00	-23.5	10,703	-0.22%
2022/10/05	43	107.31	12.1	107.44	107.25	30.9	10,975	0.28%
2022/10/04	30.1	104.40	2.3	104.55	104.80	27.8	10,983	0.25%
2022/10/03	22	102.42	41.2	102.26	102.20	-19.2	10,983	-0.17%
2022/09/30	33.8	103.36	16.2	103.25	103.45	17.6	10,969	0.16%
2022/09/29	54.1	105.25	3.2	105.00	104.90	50.9	10,983	0.46%
2022/09/28	75.1	105.76	6.8	106.73	105.25	68.4	11,069	0.62%
2022/09/27	13.2	107.38	3	107.59	107.50	10.2	11,024	0.09%
2022/09/26	95.4	107.48	30.6	107.51	107.65	64.9	11,316	0.57%
2022/09/23	53.2	109.89	37.2	110.03	109.70	16	11,564	0.14%
2022/09/22	59.7	109.99	20	110.15	110.75	39.7	11,661	0.34%
2022/09/21	36.9	112.14	3.1	112.03	112.10	33.8	11,516	0.29%
2022/09/20	11.6	112.61	1.6	112.86	113.05	9.9	11,514	0.09%
2022/09/19	20.3	112.26	1	112.75	112.05	19.3	11,695	0.16%
2022/09/16	40.3	112.49	1	112.60	112.55	39.3	11,757	0.33%
2022/09/15	8.9	113.75	2.1	113.37	113.85	6.8	11,822	0.06%
2022/09/14	39.2	113.40	1.4	113.42	113.65	37.9	12,011	0.32%
2022/09/13	18.5	116.10	16.2	116.12	116.00	2.3	11,937	0.02%
2022/09/12	19.9	115.41	7.3	115.24	115.40	12.6	12,037	0.10%
2022/09/08	14.8	112.66	1.1	112.73	113.00	13.7	12,240	0.11%
2022/09/07	91.3	112.54	6.4	112.41	112.20	85	12,334	0.69%
2022/09/06	4.5	114.64	5.7	114.79	114.90	-1.1	12,223	-0.01%
2022/09/05	18.1	114.07	4.5	114.43	114.15	13.6	12,313	0.11%
2022/09/02	56	114.44	1	114.15	113.90	55	12,447	0.44%
2022/09/01	58.7	115.18	5.5	115.10	115.15	53.2	12,285	0.43%
2022/08/31	8.5	116.36	10.3	117.35	117.60	-1.8	11,968	-0.02%
2022/08/30	14.7	116.54	0.2	116.53	116.75	14.5	11,917	0.12%
2022/08/29	71.8	116.30	5.4	116.21	116.55	66.4	11,795	0.56%
2022/08/26	11.9	119.82	8	119.96	119.60	3.9	11,600	0.03%
2022/08/25	6.1	119.20	2	119.20	119.00	4.1	11,508	0.04%
2022/08/24	12.7	118.11	6.3	118.29	117.90	6.3	11,533	0.05%
2022/08/23	29.2	118.44	8.2	118.50	118.20	21	11,533	0.18%
2022/08/22	29.5	119.94	4.2	120.11	119.80	25.2	11,603	0.22%
2022/08/19	10.1	121.29	5	121.64	121.55	5.1	11,663	0.04%
2022/08/18	11.1	121.31	10.3	121.25	121.35	0.8	11,693	0.01%
2022/08/17	8.4	122.06	7.6	122.14	122.15	0.7	11,647	0.01%
2022/08/16	17.1	122.10	15.7	122.16	122.10	1.4	11,500	0.01%
2022/08/15	10.3	121.65	30.2	121.78	121.90	-19.9	11,381	-0.18%
2022/08/12	26.3	120.71	8.2	120.84	120.80	18.1	11,283	0.16%
2022/08/11	10.8	119.99	26.6	120.01	120.05	-15.8	11,262	-0.14%
2022/08/10	15.5	117.85	1	117.70	117.90	14.5	11,189	0.13%
2022/08/09	10.3	118.48	11.6	119.18	119.15	-1.3	11,138	-0.01%
2022/08/08	2.9	119.04	8.4	118.92	119.25	-5.4	11,102	-0.05%
2022/08/05	21.5	118.72	31.6	118.88	119.50	-10	11,075	-0.09%
2022/08/04	10.1	115.96	11.3	116.37	116.55	-1.2	11,117	-0.01%
2022/08/03	22.4	115.95	2.2	116.08	116.25	20.1	11,137	0.18%
2022/08/02	35.2	115.55	30.7	115.81	115.55	4.5	11,237	0.04%
2022/08/01	23	117.58	2.5	117.83	117.65	20.5	11,155	0.18%
2022/07/29	8.7	118.05	5.4	118.19	118.00	3.3	11,279	0.03%
2022/07/28	12.4	117.49	22	117.39	116.90	-9.7	11,249	-0.09%
2022/07/27	4.6	115.55	3	115.58	116.70	1.6	11,275	0.01%
2022/07/26	8.2	115.74	15.1	115.68	115.65	-6.9	11,248	-0.06%
2022/07/25	2.9	116.60	18.1	116.42	116.70	-15.2	11,236	-0.13%
2022/07/22	14.8	116.62	27	116.64	116.80	-12.3	11,253	-0.11%
2022/07/21	20.4	115.88	16.6	115.86	116.35	3.8	11,471	0.03%
2022/07/20	18.4	115.72	11.8	115.62	115.05	6.6	11,480	0.06%
2022/07/19	13.6	114.09	8	114.33	114.30	5.6	11,735	0.05%
2022/07/18	26.8	114.45	28.1	114.19	114.20	-1.2	11,701	-0.01%
2022/07/15	49.3	114.44	8.2	114.86	115.50	41.1	11,398	0.36%
2022/07/14	25.3	112.81	13	112.95	114.00	12.3	11,202	0.11%
2022/07/13	55.1	113.18	18	113.28	113.45	37.1	11,107	0.33%
2022/07/12	24.5	109.71	4.2	109.75	109.55	20.3	10,992	0.19%
2022/07/11	14.3	112.74	7.5	113.07	112.25	6.8	11,151	0.06%
2022/07/08	15.1	113.27	9	113.44	113.25	6.1	11,108	0.05%
2022/07/07	12.8	111.04	21.9	110.39	112.10	-9.1	11,056	-0.08%
2022/07/06	38.9	109.43	12.2	109.61	108.85	26.8	11,069	0.24%
2022/07/05	37.8	110.31	9.2	110.17	111.00	28.6	11,088	0.26%
2022/07/04	40.4	110.63	4.9	110.94	110.45	35.5	10,967	0.32%
2022/07/01	67.7	112.89	16.1	112.55	111.55	51.6	10,771	0.48%
2022/06/30	57.5	116.23	25.2	116.37	115.80	32.4	10,386	0.31%
2022/06/29	10.7	118.93	0.2	119.16	118.80	10.5	10,175	0.10%
2022/06/28	10.3	119.89	5	119.46	119.80	5.3	10,130	0.05%
2022/06/27	12.1	120.90	15.3	121.17	120.95	-3.2	10,086	-0.03%
2022/06/24	33.7	118.75	6.1	119.07	118.15	27.6	9,916	0.28%
2022/06/23	58.6	118.11	33	117.95	117.90	25.6	9,910	0.26%
2022/06/22	56.1	119.99	25	119.84	119.50	31.1	9,711	0.32%
2022/06/21	15.6	121.37	13.7	121.51	122.20	1.9	9,532	0.02%
2022/06/20	44.5	120.01	39.3	119.99	119.75	5.2	9,595	0.05%
2022/06/17	80.9	120.90	6	121.13	120.85	74.9	9,520	0.79%
2022/06/16	25.9	123.85	3.2	124.14	122.50	22.6	9,321	0.24%
2022/06/15	14.2	123.01	3.1	123.12	122.75	11.1	9,320	0.12%
2022/06/14	33.8	122.79	12.4	123.21	123.35	21.3	9,405	0.23%
2022/06/13	51.3	123.71	3.6	123.89	123.55	47.7	9,524	0.50%
2022/06/10	16.2	126.90	0	0.00	127.10	16.2	9,634	0.17%
2022/06/09	1.3	128.38	0	128.40	128.40	1.2	9,706	0.01%
2022/06/08	3.4	128.77	4.6	128.91	128.80	-1.2	9,850	-0.01%
2022/06/07	10.3	127.28	7.6	127.29	127.40	2.7	10,025	0.03%
2022/06/06	3.4	128.01	12.4	128.21	128.70	-9	10,292	-0.09%
2022/06/02	7	127.99	9.3	128.00	127.80	-2.3	10,921	-0.02%
2022/06/01	12.9	129.41	14.3	129.75	129.15	-1.4	11,714	-0.01%
2022/05/31	0.3	128.06	6.1	128.79	129.80	-5.8	11,817	-0.05%
2022/05/30	8.2	127.71	12.3	127.79	128.55	-4	11,774	-0.03%
2022/05/27	1.1	125.55	12.3	125.56	125.50	-11.1	11,633	-0.10%
2022/05/26	9.5	123.14	0	0.00	122.90	9.5	11,576	0.08%
2022/05/25	3.1	124.12	0.1	124.38	124.45	3	11,855	0.03%
2022/05/24	6.5	123.85	0.3	124.00	123.50	6.2	12,301	0.05%
2022/05/23	1.6	125.04	6	125.07	124.90	-4.4	12,291	-0.04%
2022/05/20	2.6	124.64	2.2	124.42	124.65	0.3	12,557	0.00%
2022/05/19	22.3	123.20	11.1	123.22	123.30	11.2	12,570	0.09%
2022/05/18	3.8	125.57	11.3	125.61	125.70	-7.5	12,514	-0.06%
2022/05/17	6.8	124.21	7.3	124.14	124.35	-0.5	12,491	0.00%
2022/05/16	9.7	123.56	2	123.58	123.00	7.7	12,534	0.06%
2022/05/13	20.9	122.13	32.9	122.07	122.35	-12	12,561	-0.10%
2022/05/12	36.1	122.18	10	122.34	121.25	26.1	12,641	0.21%
2022/05/11	19.1	123.91	2	123.35	124.20	17.1	12,516	0.14%
2022/05/10	29.5	122.72	9.1	123.10	124.00	20.4	12,482	0.16%
2022/05/09	54.8	124.70	4	124.74	124.55	50.8	12,386	0.41%
2022/05/06	51.7	126.24	23	126.18	126.65	28.7	12,357	0.23%
2022/05/05	7	129.46	11.1	129.46	129.25	-4.1	12,475	-0.03%
2022/05/04	17.9	127.83	4.5	127.65	127.80	13.4	12,667	0.11%
2022/05/03	25.6	128.14	4	128.16	127.80	21.6	12,902	0.17%
2022/04/29	32.2	128.65	10.6	128.88	128.75	21.6	13,017	0.17%
2022/04/28	40	126.68	8	127.09	127.10	32	13,316	0.24%
2022/04/27	125	126.53	23.6	126.39	126.55	101.5	13,394	0.76%	大買/鉅額交易
2022/04/26	29.1	129.31	1	129.25	129.25	28.1	13,160	0.21%
2022/04/25	138.3	129.10	12.3	128.93	129.25	126	13,244	0.95%	大買/鉅額交易
2022/04/22	46.3	131.08	9	131.07	131.60	37.3	12,823	0.29%
2022/04/21	7.5	132.96	5.2	133.23	132.75	2.3	12,805	0.02%
2022/04/20	10.7	132.09	2.9	132.21	132.65	7.8	12,863	0.06%
2022/04/19	23.4	132.24	12.5	132.39	132.00	10.9	12,919	0.08%
2022/04/18	75.6	131.51	2.1	131.69	131.55	73.5	13,064	0.56%
2022/04/15	64	132.35	8.3	132.32	132.25	55.6	13,027	0.43%
2022/04/14	10.5	134.88	2.1	134.78	134.55	8.4	12,799	0.07%
2022/04/13	17.6	134.42	15	134.75	135.05	2.6	12,860	0.02%
2022/04/12	55.6	132.26	4.7	132.46	132.55	50.9	12,933	0.39%
2022/04/11	58.3	132.70	11.2	132.43	132.45	47.2	12,857	0.37%
2022/04/08	19.4	133.95	6	134.08	134.55	13.4	12,692	0.11%
2022/04/07	64.6	134.33	11.1	134.74	133.80	53.4	12,647	0.42%
2022/04/06	20.9	135.64	8.2	135.26	136.25	12.8	12,778	0.10%
2022/04/01	19.2	136.42	1.1	136.83	136.95	18.1	12,959	0.14%
2022/03/31	1.3	138.47	7.9	138.33	138.10	-6.6	12,939	-0.05%
2022/03/30	2	138.52	30.4	138.38	138.55	-28.4	13,089	-0.22%
2022/03/29	10.1	136.88	16.5	136.74	136.85	-6.4	13,185	-0.05%
2022/03/28	27.9	136.10	12.7	136.43	136.70	15.2	13,145	0.12%
2022/03/25	3.7	138.04	28.3	138.23	138.20	-24.7	13,081	-0.19%
2022/03/24	3.3	137.77	21.6	137.66	138.00	-18.3	13,072	-0.14%
2022/03/23	13.7	138.03	86.3	138.09	138.10	-72.5	13,082	-0.55%
2022/03/22	8	136.71	2	136.83	136.80	6	13,004	0.05%
2022/03/21	7.1	137.26	10.4	137.31	137.00	-3.4	13,069	-0.03%
2022/03/18	20.5	136.12	2.8	135.96	136.10	17.7	13,019	0.14%
2022/03/17	21.9	135.74	62.8	135.77	136.40	-40.9	12,884	-0.32%
2022/03/16	57.7	131.72	10	132.07	132.20	47.7	12,706	0.38%
2022/03/15	115.4	131.82	10	131.66	131.65	105.4	12,465	0.85%	大買/鉅額交易
2022/03/14	17.8	134.60	7.4	134.75	134.40	10.4	12,255	0.08%
2022/03/11	60	134.87	3.1	134.82	134.40	57	12,162	0.47%
2022/03/10	58.6	136.07	33.3	136.04	136.35	25.2	12,050	0.21%
2022/03/09	97	132.73	12	132.49	132.50	85	11,890	0.71%
2022/03/08	223.1	131.85	4.1	132.51	131.15	219	11,690	1.87%	大買/鉅額交易
2022/03/07	211.7	134.27	14.8	133.95	134.00	196.9	11,064	1.78%	大買/鉅額交易
2022/03/04	49.2	138.38	3	138.80	138.45	46.2	10,368	0.45%
2022/03/03	24	140.11	1	139.90	139.95	23	10,345	0.22%
2022/03/02	15.4	139.56	3.3	139.28	139.65	12.1	10,465	0.12%
2022/03/01	30.9	139.74	16.7	140.59	140.45	14.2	10,405	0.14%
2022/02/25	133.4	138.53	6	138.43	138.50	127.3	10,318	1.23%	大買/鉅額交易
2022/02/24	141.3	139.47	10.3	138.86	138.80	130.9	10,017	1.31%	大買/鉅額交易
2022/02/23	8.3	141.97	6.2	142.12	142.25	2	9,590	0.02%
2022/02/22	82.5	141.50	4.1	141.08	141.85	78.3	9,615	0.81%
2022/02/21	13.8	143.37	3.3	143.65	143.80	10.4	9,402	0.11%
2022/02/18	2.9	143.77	5	144.00	144.10	-2.1	9,666	-0.02%
2022/02/17	3.2	144.70	15.2	144.38	144.50	-12	9,697	-0.12%
2022/02/16	13.7	144.13	5.5	144.26	144.40	8.3	9,723	0.08%
2022/02/15	28.9	142.66	1.1	143.10	142.05	27.8	9,706	0.29%
2022/02/14	29.7	142.66	21.9	142.53	142.70	7.9	9,657	0.08%
2022/02/11	12.8	144.84	2.3	144.66	144.95	10.5	9,549	0.11%
2022/02/10	14	144.27	25.7	144.80	145.05	-11.7	9,682	-0.12%
2022/02/09	35.9	143.25	3.2	143.17	143.40	32.7	9,705	0.34%
2022/02/08	39	143.05	3.2	143.25	142.90	35.8	9,757	0.37%
2022/02/07	78	142.04	4.2	142.66	142.30	73.8	9,615	0.77%
2022/01/26	96.4	141.67	19.6	141.71	141.55	76.9	9,253	0.83%
2022/01/25	77	141.60	13	141.43	141.65	64	9,024	0.71%
2022/01/24	26.8	142.74	6	142.29	144.00	20.8	8,674	0.24%
2022/01/21	108.1	143.13	8.5	143.55	142.65	99.6	8,537	1.17%	大買/
2022/01/20	61.3	148.32	10.3	148.49	149.10	51	8,114	0.63%
2022/01/19	36.7	148.75	0.2	149.35	148.50	36.5	7,967	0.46%
2022/01/18	8.2	151.05	14.1	151.74	150.30	-5.9	7,897	-0.07%
2022/01/17	6.6	151.78	10.6	151.88	152.00	-4	7,780	-0.05%
2022/01/14	3.6	150.34	15.1	150.00	150.30	-11.5	7,751	-0.15%
2022/01/13	2	149.93	7.5	149.98	150.30	-5.5	7,800	-0.07%
2022/01/12	8.2	149.32	8.2	149.27	149.55	0	7,918	0.00%
2022/01/11	4.1	147.46	7.1	147.83	148.30	-3	7,890	-0.04%
2022/01/10	5.8	147.09	9.7	146.65	147.55	-3.9	7,682	-0.05%
2022/01/07	18.7	147.14	11.2	147.27	146.60	7.5	7,644	0.10%
2022/01/06	13.7	147.58	5.2	147.61	147.90	8.5	7,582	0.11%
2022/01/05	10.7	149.92	16.1	149.65	149.30	-5.4	7,528	-0.07%
2022/01/04	13.6	149.30	44	149.03	149.60	-30.4	7,522	-0.40%
2022/01/03	18.2	146.57	11.3	146.53	146.40	6.9	7,490	0.09%
2021/12/30	2.7	145.85	7.2	145.60	145.50	-4.5	7,603	-0.06%
2021/12/29	3.1	145.56	22.5	145.81	145.95	-19.4	7,866	-0.25%
2021/12/28	13.1	145.06	26.6	144.81	145.30	-13.5	7,940	-0.17%
2021/12/27	4.6	143.81	15.2	144.00	144.15	-10.6	7,953	-0.13%
2021/12/24	1.1	143.34	9.6	143.36	143.05	-8.5	8,296	-0.10%
2021/12/23	2.1	142.76	3.8	142.81	142.65	-1.6	8,364	-0.02%
2021/12/22	1.2	141.85	2.1	141.80	141.85	-0.9	8,627	-0.01%
2021/12/21	2	141.22	39.7	140.99	141.85	-37.7	8,854	-0.43%
2021/12/20	2.3	140.50	0.1	140.65	140.65	2.2	8,940	0.02%
2021/12/17	5.1	141.87	44	141.92	141.90	-38.9	8,971	-0.43%
2021/12/16	1	141.60	10	141.78	142.05	-9	8,985	-0.10%
2021/12/15	17.4	139.90	0.2	140.47	140.30	17.2	9,290	0.19%
2021/12/14	9.6	140.25	9	140.24	140.10	0.6	9,187	0.01%
2021/12/13	1.7	142.09	5.5	141.95	141.50	-3.8	9,242	-0.04%
2021/12/10	4	141.89	2.2	141.93	141.95	1.8	9,366	0.02%
2021/12/09	13.5	142.14	6.8	141.93	142.00	6.7	9,351	0.07%
2021/12/08	7	143.01	23.3	142.77	142.35	-16.3	9,329	-0.17%
2021/12/07	3.3	140.88	7.4	140.64	141.80	-4.1	9,198	-0.04%
2021/12/06	3	141.52	7	141.41	141.35	-4	9,199	-0.04%
2021/12/03	7.7	141.75	6.1	141.75	141.75	1.6	9,251	0.02%
2021/12/02	4.4	140.46	14.1	141.48	141.80	-9.7	9,307	-0.10%
2021/12/01	6.2	139.11	4.1	139.79	140.30	2.1	9,390	0.02%
2021/11/30	22	139.00	3.1	139.26	138.00	18.9	9,504	0.20%
2021/11/29	28.9	138.05	10.2	138.14	138.15	18.7	9,449	0.20%
2021/11/26	43.6	138.48	4.5	138.57	138.15	39.1	9,567	0.41%
2021/11/25	8.5	140.42	15.2	140.23	140.45	-6.7	9,641	-0.07%
2021/11/24	3.6	140.37	4.3	140.86	140.50	-0.6	9,955	-0.01%
2021/11/23	5.3	141.30	0.1	141.40	141.10	5.3	10,179	0.05%
2021/11/22	3.4	142.63	4	142.65	142.45	-0.7	10,223	-0.01%
2021/11/19	2.5	143.10	9.9	143.04	142.80	-7.4	10,275	-0.07%
2021/11/18	1	142.20	36.4	142.14	142.45	-35.4	10,259	-0.34%
2021/11/17	2	141.30	20.5	141.52	141.65	-18.5	10,259	-0.18%
2021/11/16	1.3	141.06	13.4	141.17	141.20	-12.1	10,182	-0.12%
2021/11/15	2.2	140.95	22.8	140.95	140.95	-20.7	10,524	-0.20%
2021/11/12	3.3	140.68	6	140.28	139.70	-2.8	10,774	-0.03%
2021/11/11	4.4	139.08	22.3	138.93	139.25	-17.9	10,895	-0.16%
2021/11/10	0.4	140.61	22.7	140.42	140.50	-22.3	11,000	-0.20%
2021/11/09	7.4	140.74	46.3	140.78	140.70	-38.9	11,029	-0.35%
2021/11/08	12.2	138.92	17.3	138.90	139.20	-5.1	10,862	-0.05%
2021/11/05	3.1	137.53	25.2	137.42	138.10	-22.1	10,800	-0.21%
2021/11/04	0.1	136.44	14	136.82	136.15	-13.9	10,654	-0.13%
2021/11/03	0.1	136.85	3.2	136.83	136.60	-3.1	10,696	-0.03%
2021/11/02	1.1	136.97	7.2	137.15	136.25	-6.1	10,722	-0.06%
2021/11/01	6.1	136.54	7.7	136.52	136.50	-1.6	10,749	-0.02%
2021/10/29	25.3	136.02	16	135.93	135.80	9.3	10,790	0.09%
2021/10/28	1.4	136.78	9	137.12	137.15	-7.6	10,809	-0.07%
2021/10/27	8.3	137.06	8	136.94	137.55	0.3	10,855	0.00%
2021/10/26	4.8	136.81	20.3	137.32	137.55	-15.6	10,796	-0.14%
2021/10/25	2.4	135.61	26.9	136.13	136.40	-24.5	10,800	-0.23%
2021/10/22	5.2	136.18	14.1	136.09	136.50	-8.9	11,178	-0.08%
2021/10/21	1.2	136.40	72.4	137.05	136.10	-71.2	11,263	-0.63%
2021/10/20	2.4	136.81	29.4	136.96	136.60	-27	11,238	-0.24%
2021/10/19	4.2	136.84	26	136.97	136.95	-21.8	11,047	-0.20%
2021/10/18	2.4	135.87	10	136.43	135.85	-7.7	11,008	-0.07%
2021/10/15	3.5	135.58	54.1	136.00	136.25	-50.6	11,132	-0.45%
2021/10/14	2.7	132.89	1	132.70	132.75	1.7	11,039	0.02%
2021/10/13	4.6	132.44	25	132.54	132.40	-20.4	11,159	-0.18%
2021/10/12	28	132.28	14.2	132.32	132.85	13.8	11,224	0.12%
2021/10/08	25.2	134.66	4.1	135.29	134.20	21.1	11,241	0.19%
2021/10/07	53.5	134.98	17.1	135.28	135.35	36.4	11,270	0.32%
2021/10/06	88.7	132.67	6	133.00	133.00	82.7	11,272	0.73%
2021/10/05	105.4	131.75	8.5	132.21	132.95	96.9	11,131	0.87%	大買/
2021/10/04	87.3	133.43	3	133.10	133.15	84.3	10,793	0.78%
2021/10/01	73	134.36	4	134.05	133.95	69	10,472	0.66%
2021/09/30	17.5	135.99	0.1	136.60	137.05	17.4	10,130	0.17%
2021/09/29	92.8	136.13	3	136.07	136.00	89.8	9,960	0.90%
2021/09/28	4.8	138.70	28	138.83	139.00	-23.2	9,592	-0.24%
2021/09/27	2.1	139.71	19	139.78	140.00	-16.9	9,375	-0.18%
2021/09/24	8.1	139.40	5.3	139.31	139.65	2.8	9,255	0.03%
2021/09/23	22.7	138.08	2.2	138.05	138.00	20.6	9,309	0.22%
2021/09/22	81.9	136.91	11	137.24	137.20	70.9	9,363	0.76%
2021/09/17	4.2	140.06	1	140.70	140.50	3.2	9,031	0.04%
2021/09/16	12.4	140.06	1	140.10	140.10	11.4	9,076	0.13%
2021/09/15	3.8	140.92	1	140.80	140.75	2.8	9,046	0.03%
2021/09/14	1.3	141.61	0.2	141.70	141.60	1.1	8,952	0.01%
2021/09/13	4.6	141.42	43	141.44	141.45	-38.4	9,009	-0.43%
2021/09/10	0.2	141.81	6.3	141.71	141.95	-6	9,216	-0.07%
2021/09/09	8.7	140.01	2.3	140.73	140.30	6.4	9,202	0.07%
2021/09/08	8.2	140.45	24.6	141.16	140.65	-16.4	9,204	-0.18%
2021/09/07	4.2	141.90	9.5	141.83	141.90	-5.3	9,208	-0.06%
2021/09/06	5.7	142.46	22.4	142.54	142.55	-16.7	9,137	-0.18%
2021/09/03	3.2	141.51	14.8	141.55	141.90	-11.6	8,961	-0.13%
2021/09/02	13.4	140.56	24.1	140.46	139.90	-10.7	8,889	-0.12%
2021/09/01	8.2	140.94	34.9	140.89	141.00	-26.7	8,873	-0.30%
2021/08/31	5.3	139.01	56.9	139.40	140.35	-51.6	8,618	-0.60%
2021/08/30	9.5	138.72	99.6	139.11	139.50	-90.1	8,528	-1.06%
2021/08/27	8.2	137.94	35.7	138.12	138.15	-27.5	8,225	-0.33%
2021/08/26	0.4	136.85	17.6	136.94	137.00	-17.2	8,032	-0.21%
2021/08/25	6.1	135.50	26.1	135.87	136.05	-20	7,997	-0.25%
2021/08/24	16.6	134.78	6	134.77	134.75	10.6	7,975	0.13%
2021/08/23	6.4	133.75	14	134.20	134.35	-7.6	8,065	-0.09%
2021/08/20	41.6	131.14	14.2	131.20	130.75	27.5	8,127	0.34%
2021/08/19	101.7	132.33	2.2	131.82	131.80	99.5	7,960	1.25%	大買/
2021/08/18	56.8	133.56	14.3	133.30	134.90	42.5	7,607	0.56%
2021/08/17	53	134.70	2.2	134.70	134.35	50.8	7,401	0.69%
2021/08/16	28	135.21	2.1	135.21	135.35	25.9	7,356	0.35%
2021/08/13	34.2	135.77	1.1	136.11	135.65	33.1	7,346	0.45%
2021/08/12	5.8	136.92	4.1	136.78	136.95	1.7	7,386	0.02%
2021/08/11	5.8	136.97	61.1	137.03	137.20	-55.3	7,630	-0.72%
2021/08/10	7.2	137.66	2	137.80	137.65	5.2	7,841	0.07%
2021/08/09	6.6	137.58	10	138.16	138.40	-3.4	8,326	-0.04%
2021/08/06	60.4	138.65	12.5	138.71	138.80	47.9	8,495	0.56%
2021/08/05	0.6	139.10	16.2	139.21	139.00	-15.6	8,882	-0.18%
2021/08/04	0	0.00	87.1	139.07	139.25	-87.1	9,429	-0.92%
2021/08/03	3.2	137.87	2.2	137.90	138.45	1	9,761	0.01%
2021/08/02	20.6	136.56	30.4	137.21	137.90	-9.7	9,731	-0.10%
2021/07/30	49.3	136.51	1.7	136.51	136.05	47.6	9,727	0.49%
2021/07/29	31.2	135.69	35.1	135.89	136.50	-3.9	9,795	-0.04%
2021/07/28	97.5	134.43	6	134.17	134.25	91.5	9,762	0.94%
2021/07/27	33	136.36	2.1	136.26	136.40	30.9	9,483	0.33%
2021/07/26	26.3	136.83	1	136.55	136.45	25.3	9,424	0.27%
2021/07/23	25.3	137.75	6	137.93	137.65	19.3	9,379	0.21%
2021/07/22	4	137.84	19.7	137.98	137.65	-15.7	9,377	-0.17%
2021/07/21	53.3	136.81	0	0.00	136.70	53.3	9,385	0.57%
2021/07/20	23.3	137.45	0.1	137.60	137.20	23.2	9,371	0.25%
2021/07/19	16.9	138.19	17	138.50	138.30	-0.1	9,339	0.00%
2021/07/16	7.2	139.60	8.1	139.78	139.90	-1	9,231	-0.01%
2021/07/15	0.3	141.66	7.9	141.52	141.80	-7.6	9,206	-0.08%
2021/07/14	3.1	140.40	6	140.83	140.50	-3	9,085	-0.03%
2021/07/13	3.5	140.38	22.3	140.43	140.15	-18.8	9,060	-0.21%
2021/07/12	4.2	138.75	13.2	139.93	139.00	-8.9	9,018	-0.10%
2021/07/09	16.8	137.35	6	137.66	137.75	10.8	8,918	0.12%
2021/07/08	0.1	138.55	10	138.40	138.85	-9.9	8,912	-0.11%
2021/07/07	3.6	139.15	6.7	139.30	139.00	-3.1	8,939	-0.03%
2021/07/06	2.2	139.48	3.8	139.78	139.75	-1.5	8,927	-0.02%
2021/07/05	1.5	139.57	20.1	139.60	139.60	-18.7	8,881	-0.21%
2021/07/02	8.2	138.08	10	138.26	138.30	-1.8	8,857	-0.02%
2021/07/01	11.1	138.56	7	138.75	138.30	4.1	8,850	0.05%
2021/06/30	0.3	138.93	36.2	139.01	138.95	-36	8,929	-0.40%
2021/06/29	1.4	137.79	16.9	137.85	137.60	-15.5	8,892	-0.17%
2021/06/28	4.1	137.02	1.5	136.94	137.20	2.6	8,868	0.03%
2021/06/25	3.1	137.47	10.4	137.66	136.95	-7.2	8,881	-0.08%
2021/06/24	9	136.66	12.1	136.93	136.70	-3.2	8,908	-0.04%
2021/06/23	1.1	135.78	22.4	136.29	137.05	-21.3	8,937	-0.24%
2021/06/22	16.7	134.96	2.3	135.00	134.85	14.4	8,912	0.16%
2021/06/21	58.4	135.17	0.2	135.55	134.70	58.2	8,987	0.65%
2021/06/18	3.1	138.23	1	138.25	138.00	2.1	8,840	0.02%
2021/06/17	4	137.65	12	137.76	138.30	-8	8,893	-0.09%
2021/06/16	2.3	138.57	4.3	138.54	138.70	-2	9,004	-0.02%
2021/06/15	6	138.72	5	138.82	138.85	1	8,999	0.01%
2021/06/11	9.2	138.23	10	138.04	138.10	-0.8	9,044	-0.01%
2021/06/09	15.8	135.43	6.1	135.54	135.50	9.7	9,050	0.11%
2021/06/08	6.7	136.71	5	136.64	136.50	1.7	9,042	0.02%
2021/06/07	6.9	135.64	10.1	136.38	137.30	-3.2	9,146	-0.03%
2021/06/04	14.3	136.73	5	136.78	136.95	9.3	9,056	0.10%
2021/06/03	9.6	137.79	26.1	137.89	137.60	-16.5	9,225	-0.18%
2021/06/02	10.6	137.17	16.2	137.19	137.70	-5.6	9,343	-0.06%
2021/06/01	0.1	137.49	17	137.66	137.70	-16.9	9,497	-0.18%
2021/05/31	4.5	136.62	21.5	136.95	137.10	-17	9,680	-0.18%
2021/05/28	2	135.43	22.4	135.58	135.80	-20.4	9,647	-0.21%
2021/05/27	4.6	132.82	10.1	132.75	133.55	-5.5	9,607	-0.06%
2021/05/26	4.5	134.46	16.3	134.43	134.50	-11.8	9,951	-0.12%
2021/05/25	14.1	134.04	10.1	134.18	134.40	4	10,035	0.04%
2021/05/24	12.8	131.48	3	131.75	132.15	9.8	10,058	0.10%
2021/05/21	3.7	132.33	7.3	132.56	132.35	-3.6	10,015	-0.04%
2021/05/20	13.7	130.27	10.1	130.49	130.50	3.6	9,961	0.04%
2021/05/19	18.8	131.71	11.2	131.39	131.40	7.6	9,948	0.08%
2021/05/18	39.1	130.04	50.4	130.23	132.30	-11.3	9,840	-0.12%
2021/05/17	77.3	126.35	40.6	126.58	126.50	36.7	9,884	0.37%
2021/05/14	24.9	128.99	22.2	128.84	128.95	2.7	9,504	0.03%
2021/05/13	84.3	127.68	59.5	127.48	127.50	24.7	9,360	0.26%
2021/05/12	139.8	127.95	55.1	125.23	129.40	84.7	9,026	0.94%	大買/
2021/05/11	95.6	134.16	20.3	134.01	133.25	75.3	8,567	0.88%
2021/05/10	1.6	138.53	4	138.50	138.45	-2.4	8,380	-0.03%
2021/05/07	2.1	139.24	12.2	139.14	139.40	-10.1	8,542	-0.12%
2021/05/06	11.9	136.31	0.1	136.70	136.95	11.8	8,667	0.14%
2021/05/05	10.2	136.66	9.3	136.73	135.75	0.9	8,665	0.01%
2021/05/04	23.8	137.06	15.3	136.89	137.05	8.5	8,758	0.10%
2021/05/03	12.7	138.72	6	138.90	138.25	6.7	8,766	0.08%
2021/04/29	0.4	141.36	12.3	141.39	140.60	-11.9	9,050	-0.13%
2021/04/28	3.4	140.58	1.2	140.46	140.40	2.1	9,130	0.02%
2021/04/27	4.5	141.28	4.9	141.15	141.25	-0.4	9,580	0.00%
2021/04/26	1.8	140.61	23.1	140.47	141.20	-21.3	9,671	-0.22%
2021/04/23	8	138.14	5	138.42	139.15	3	9,710	0.03%
2021/04/22	4.4	138.06	3	138.26	137.90	1.4	9,969	0.01%
2021/04/21	25.9	138.34	3.1	138.28	138.00	22.8	10,103	0.23%
2021/04/20	0.3	139.18	11	139.31	139.25	-10.7	10,151	-0.11%
2021/04/19	5.1	139.41	11.1	139.46	139.50	-6	10,253	-0.06%
2021/04/16	3.4	138.76	6.1	138.95	139.25	-2.7	10,289	-0.03%
2021/04/15	1.1	138.90	13.4	138.63	139.05	-12.3	10,319	-0.12%
2021/04/14	1.5	136.93	9.3	137.28	137.90	-7.8	10,305	-0.08%
2021/04/13	6.7	137.80	9.2	137.93	137.15	-2.5	10,375	-0.02%
2021/04/12	10	137.27	7	137.77	137.15	3	10,361	0.03%
2021/04/09	2.8	138.02	17	138.11	137.95	-14.2	10,365	-0.14%
2021/04/08	0.9	137.47	10.2	138.02	138.25	-9.3	10,401	-0.09%
2021/04/07	10.4	137.51	9.3	137.60	137.80	1.1	10,387	0.01%
2021/04/06	14.2	137.70	33.8	137.96	137.65	-19.5	10,367	-0.19%
2021/04/01	1.2	135.63	12.3	135.87	135.75	-11.1	10,270	-0.11%
2021/03/31	3.7	135.21	5.2	135.28	134.75	-1.5	10,197	-0.01%
2021/03/30	6.8	135.54	17	135.72	135.90	-10.3	10,111	-0.10%
2021/03/29	4.4	135.53	27.7	135.56	135.45	-23.4	10,101	-0.23%
2021/03/26	3.3	133.72	29.4	133.91	134.35	-26.1	10,062	-0.26%
2021/03/25	27.5	131.38	14.1	131.82	131.95	13.4	10,001	0.13%
2021/03/24	35.8	131.82	10	131.96	131.50	25.8	9,961	0.26%
2021/03/23	7.3	134.08	6.2	134.24	133.60	1.1	9,839	0.01%
2021/03/22	11.8	132.48	4.3	133.23	133.40	7.6	9,946	0.08%
2021/03/19	48	132.78	5	132.50	132.80	43	10,014	0.43%
2021/03/18	4.3	135.28	21.1	135.61	134.90	-16.7	9,888	-0.17%
2021/03/17	7.9	134.82	8	134.05	134.20	-0.1	9,850	0.00%
2021/03/16	7.4	135.20	44.2	135.08	135.35	-36.8	9,874	-0.37%
2021/03/15	0.2	134.94	5.7	134.97	134.90	-5.5	9,864	-0.06%
2021/03/12	7.2	135.01	15	135.21	135.25	-7.8	9,907	-0.08%
2021/03/11	15.4	133.32	25.3	134.50	134.70	-9.9	9,927	-0.10%
2021/03/10	13.1	131.95	1	131.65	131.90	12.1	9,978	0.12%
2021/03/09	31.3	130.52	17.4	130.53	131.35	13.9	9,987	0.14%
2021/03/08	23.1	132.55	2	132.40	131.85	21.1	9,867	0.21%
2021/03/05	36.5	130.91	13.2	131.08	131.95	23.3	9,749	0.24%
2021/03/04	69	132.82	8.2	133.19	132.75	60.8	9,669	0.63%
2021/03/03	20.3	133.96	10.1	134.79	135.40	10.2	9,480	0.11%
2021/03/02	15	134.31	8.2	135.05	133.45	6.8	9,381	0.07%
2021/02/26	95.7	133.96	15.2	134.57	133.40	80.5	9,330	0.86%
2021/02/25	9.4	137.23	11.5	137.59	137.55	-2.1	8,991	-0.02%
2021/02/24	29.5	136.87	1	137.15	136.45	28.5	8,916	0.32%
2021/02/23	12.8	137.63	9.3	137.47	138.50	3.5	8,820	0.04%
2021/02/22	32.8	139.61	5.5	139.70	138.80	27.3	8,766	0.31%
2021/02/19	26.3	138.46	8.4	138.25	138.85	17.9	8,979	0.20%
2021/02/18	18.2	140.17	32	140.03	140.35	-13.8	8,968	-0.15%
2021/02/17	42.8	139.94	71.7	140.00	140.55	-28.8	8,948	-0.32%
2021/02/05	19.7	135.24	52.3	135.24	134.80	-32.6	8,696	-0.38%
2021/02/04	52.8	133.78	5.5	133.67	133.55	47.3	8,613	0.55%
2021/02/03	20.5	134.91	30.2	134.80	134.35	-9.7	8,645	-0.11%
2021/02/02	22.2	134.26	39.5	134.29	134.45	-17.3	8,600	-0.20%
2021/02/01	39.7	129.09	17.4	129.66	130.75	22.3	8,606	0.26%
2021/01/29	50.6	129.83	10.1	130.35	128.20	40.5	8,474	0.48%
2021/01/28	50.9	130.19	28.2	130.01	130.35	22.7	8,312	0.27%
2021/01/27	45.2	133.29	26.2	133.36	133.05	18.9	8,153	0.23%
2021/01/26	69.1	133.96	51.9	133.92	132.85	17.1	8,096	0.21%
2021/01/25	33.4	135.76	21.5	135.27	135.60	11.9	8,024	0.15%
2021/01/22	99.4	138.22	39	137.56	137.45	60.4	7,902	0.76%
2021/01/21	37.2	140.22	16	142.28	143.00	21.2	7,622	0.28%
2021/01/20	65	138.40	25.2	138.32	138.20	39.7	7,472	0.53%
2021/01/19	43	136.83	43	136.64	137.95	0	7,029	0.00%
2021/01/18	42	133.41	10.1	133.67	134.40	31.9	6,876	0.46%
2021/01/15	23.2	136.26	21.2	136.70	134.50	2	6,692	0.03%
2021/01/14	54.3	133.98	13.3	133.88	134.05	41	6,370	0.64%
2021/01/13	39.6	134.19	17.3	134.66	135.30	22.4	6,291	0.36%
2021/01/12	22.4	132.23	5	132.36	132.10	17.4	6,137	0.28%
2021/01/11	42.5	131.05	4	130.89	132.30	38.5	6,013	0.64%
2021/01/08	25.6	130.42	7.3	130.55	131.20	18.3	5,897	0.31%
2021/01/07	6.6	127.78	14.1	127.78	128.90	-7.5	5,756	-0.13%
2021/01/06	14.6	126.08	21.1	126.10	125.95	-6.5	5,688	-0.11%
2021/01/05	6.4	124.18	3.4	124.57	124.60	3	5,601	0.05%
2021/01/04	16.6	122.88	10	123.87	124.35	6.6	5,685	0.12%
2020/12/31	7.7	122.19	5	122.10	122.25	2.7	5,807	0.05%
2020/12/30	6.2	120.62	5	120.96	121.60	1.2	5,778	0.02%
2020/12/29	17.2	119.75	1	119.80	119.90	16.2	5,802	0.28%
2020/12/28	4.2	119.63	7	119.63	120.00	-2.9	5,849	-0.05%
2020/12/25	2	119.45	3	119.02	118.95	-1	5,851	-0.02%
2020/12/24	0.2	118.69	3	118.70	118.80	-2.9	5,867	-0.05%
2020/12/23	5.1	117.93	10	117.87	118.15	-4.9	5,926	-0.08%
2020/12/22	4.3	118.17	5	118.60	118.00	-0.7	6,014	-0.01%
2020/12/21	3.4	117.68	11	118.73	119.35	-7.6	6,182	-0.12%
2020/12/18	7.6	118.38	9	118.31	118.20	-1.4	6,199	-0.02%
2020/12/17	4.2	118.37	16	118.25	118.60	-11.9	6,268	-0.19%
2020/12/16	11	118.64	6.4	118.77	119.25	4.6	6,315	0.07%
2020/12/15	22.8	117.10	6	116.99	117.05	16.8	6,176	0.27%
2020/12/14	3.3	118.42	11	118.20	118.25	-7.7	6,165	-0.13%
2020/12/11	9.7	118.30	13	118.12	118.75	-3.3	6,372	-0.05%
2020/12/10	18.3	118.38	4	118.40	118.60	14.3	6,385	0.22%
2020/12/09	5.8	119.88	2	119.90	120.05	3.8	6,346	0.06%
2020/12/08	5.4	118.58	10	119.09	120.05	-4.6	6,292	-0.07%
2020/12/07	24	118.01	2.4	118.33	118.40	21.6	6,247	0.35%
2020/12/04	5.9	117.06	11	116.47	117.30	-5.1	6,240	-0.08%
2020/12/03	9.4	115.48	3	115.27	115.40	6.4	6,111	0.10%
2020/12/02	7.5	114.77	15.7	114.98	115.40	-8.2	6,104	-0.13%
2020/12/01	88.5	113.91	6	113.98	114.30	82.5	6,101	1.35%
2020/11/30	6.4	114.12	1	113.55	113.30	5.4	6,103	0.09%
2020/11/27	5.5	114.36	0	0.00	114.65	5.5	6,017	0.09%
2020/11/26	2.4	114.56	5	114.65	114.85	-2.6	6,025	-0.04%
2020/11/25	13.3	114.79	1.3	114.28	113.95	12.1	6,079	0.20%
2020/11/24	20	115.24	16	115.26	114.90	4	6,077	0.07%
2020/11/23	2.6	115.35	16.2	115.39	115.45	-13.7	6,072	-0.22%
2020/11/20	10.1	113.74	11.6	113.71	114.00	-1.5	6,021	-0.03%
2020/11/19	7.9	114.09	15.1	114.13	114.15	-7.2	6,002	-0.12%
2020/11/18	21.4	114.31	35	113.99	114.35	-13.6	5,990	-0.23%
2020/11/17	21.8	114.34	21	114.10	113.60	0.8	5,798	0.01%
2020/11/16	9.1	111.69	15.1	111.63	112.80	-5.9	5,974	-0.10%
2020/11/13	2.4	108.73	10.1	108.93	109.25	-7.7	5,922	-0.13%
2020/11/12	2	108.97	19.1	108.86	108.80	-17.1	5,921	-0.29%
2020/11/11	2	107.43	26.9	108.52	108.75	-24.9	5,951	-0.42%
2020/11/10	14.5	107.43	9	107.39	107.10	5.5	5,872	0.09%
2020/11/09	5.2	107.87	38	107.97	108.10	-32.8	5,890	-0.56%
2020/11/06	9	106.67	47.4	106.78	106.70	-38.4	5,800	-0.66%
2020/11/05	11.5	106.04	10	105.90	106.05	1.5	5,749	0.03%
2020/11/04	9.5	105.68	18.2	105.39	106.15	-8.7	5,775	-0.15%
2020/11/03	5.3	104.42	3	104.77	104.60	2.3	5,805	0.04%
2020/11/02	24.8	102.89	4	103.20	103.40	20.8	5,855	0.35%
2020/10/30	19.4	103.16	0	0.00	103.00	19.4	5,771	0.34%
2020/10/29	26	103.63	1	103.95	103.85	25	5,742	0.43%
2020/10/28	12.4	105.15	0	0.00	105.00	12.4	5,746	0.21%
2020/10/27	10.6	105.39	12	105.57	105.50	-1.4	5,756	-0.02%
2020/10/26	2.4	105.95	5	106.33	106.10	-2.6	5,809	-0.05%
2020/10/23	2.2	106.06	0.1	106.15	106.10	2.1	5,921	0.04%
2020/10/22	2	105.60	4	105.89	106.10	-2	6,240	-0.03%
2020/10/21	6.1	105.86	1	106.40	105.95	5.1	6,583	0.08%
2020/10/20	1	106.10	3.2	106.14	106.00	-2.2	6,751	-0.03%
2020/10/19	1.1	105.65	12.1	106.42	106.60	-11.1	6,827	-0.16%
2020/10/16	9	105.56	7	105.51	105.25	2	6,890	0.03%
2020/10/15	4	105.63	1	106.00	105.70	3	7,247	0.04%
2020/10/14	4.1	106.81	16	106.76	106.70	-11.9	7,329	-0.16%
2020/10/13	8	106.81	12	106.75	107.10	-4	7,587	-0.05%
2020/10/12	5.2	107.08	24	107.20	107.05	-18.9	7,623	-0.25%
2020/10/08	1	106.00	53.2	106.03	106.20	-52.2	7,814	-0.67%
2020/10/07	1	104.00	15	104.62	104.80	-14	7,814	-0.18%
2020/10/06	5	104.20	11	104.19	104.25	-6	7,948	-0.08%
2020/10/05	2.1	103.25	14	103.25	103.05	-11.9	8,024	-0.15%
2020/09/30	1	103.00	8	103.13	103.00	-7	8,046	-0.09%
2020/09/29	1	102.70	7	102.96	102.55	-6	8,172	-0.07%
2020/09/28	8	101.68	8	101.78	102.30	0	8,341	0.00%
2020/09/25	25.2	100.65	7	100.44	100.65	18.2	8,481	0.21%
2020/09/24	53.3	100.72	3	100.45	100.45	50.3	8,572	0.59%
2020/09/23	8.2	102.65	2	102.75	102.95	6.2	8,435	0.07%
2020/09/22	12	103.49	2	103.73	103.10	10	8,512	0.12%
2020/09/21	9	104.86	5	105.43	104.45	4	8,535	0.05%
2020/09/18	2.1	105.37	2	105.55	105.30	0.1	8,603	0.00%
2020/09/17	11.1	105.58	3	105.82	105.40	8.1	8,688	0.09%
2020/09/16	4.1	106.70	57	106.64	106.55	-52.9	8,687	-0.61%
2020/09/15	10	104.83	12.3	104.97	104.95	-2.3	8,615	-0.03%
2020/09/14	2.1	104.45	8	104.34	104.55	-5.9	8,564	-0.07%
2020/09/11	0	0.00	3.6	103.21	103.25	-3.6	8,552	-0.04%
2020/09/10	3	103.15	3	103.00	103.20	0	8,696	0.00%
2020/09/09	6	101.58	6	101.66	102.30	0	8,816	0.00%
2020/09/08	4.2	102.93	9	102.70	103.00	-4.8	8,871	-0.05%
2020/09/07	9.1	102.34	4	102.31	102.40	5.1	9,155	0.06%
2020/09/04	15	102.29	3	102.28	102.55	12	9,299	0.13%
2020/09/03	2.1	103.55	39	103.93	103.30	-36.9	9,383	-0.39%
2020/09/02	7	102.57	16	102.83	103.00	-9	9,487	-0.09%
2020/09/01	2	102.41	9.6	102.77	103.35	-7.6	9,676	-0.08%
2020/08/31	10.1	102.53	5	103.34	101.80	5.1	9,746	0.05%
2020/08/28	20.2	103.57	0.1	103.80	103.50	20.1	9,900	0.20%
2020/08/27	3	105.50	15	105.30	104.55	-12	10,136	-0.12%
2020/08/26	1	103.71	3	104.25	104.30	-2	10,240	-0.02%
2020/08/25	1	103.45	9	104.05	103.90	-8	10,336	-0.08%
2020/08/24	7	102.99	3.3	102.95	103.10	3.7	10,364	0.04%
2020/08/21	5.2	102.26	5	102.51	102.80	0.2	10,427	0.00%
2020/08/20	46	101.45	8	101.46	100.60	38	10,368	0.37%
2020/08/19	9.2	104.40	11	105.00	104.25	-1.8	10,314	-0.02%
2020/08/18	2	105.00	1.1	104.91	105.00	0.9	10,301	0.01%
2020/08/17	3	105.17	15.1	105.51	105.60	-12.1	10,461	-0.12%
2020/08/14	1.1	104.31	4	104.23	104.50	-2.9	10,494	-0.03%
2020/08/13	6	104.38	3.2	104.56	104.25	2.8	10,596	0.03%
2020/08/12	10	103.57	25	103.29	103.25	-15	10,596	-0.14%
2020/08/11	34.1	105.06	4.5	105.20	104.80	29.6	10,636	0.28%
2020/08/10	13.1	105.46	12.1	105.20	105.60	1	10,686	0.01%
2020/08/07	6.1	104.78	7	104.94	104.65	-0.9	10,733	-0.01%
2020/08/06	5.1	105.65	27.2	105.43	105.40	-22.2	10,703	-0.21%
2020/08/05	5	104.06	11	104.26	104.30	-6	10,772	-0.06%
2020/08/04	2	102.93	3	102.98	103.30	-1	10,799	-0.01%
2020/08/03	14.3	102.24	7	102.87	102.00	7.3	10,820	0.07%
2020/07/31	8	103.83	5	103.90	103.80	3	10,803	0.03%
2020/07/30	4	104.21	8	104.23	104.05	-4	10,817	-0.04%
2020/07/29	12.2	103.02	12	103.10	102.55	0.2	10,838	0.00%
2020/07/28	64.1	106.96	55.4	106.53	103.60	8.7	10,938	0.08%
2020/07/27	19	103.17	70.5	103.01	103.30	-51.5	10,878	-0.47%
2020/07/24	32.5	98.93	24	99.55	98.50	8.5	10,696	0.08%
2020/07/23	11.2	98.54	25	98.63	98.85	-13.9	10,533	-0.13%
2020/07/22	9.6	98.91	36	98.98	98.95	-26.4	10,665	-0.25%
2020/07/21	10	98.48	49.1	98.50	98.70	-39.1	10,641	-0.37%
2020/07/20	10	96.94	19	96.98	97.05	-9	10,451	-0.09%
2020/07/17	4	97.05	23.2	97.28	97.20	-19.2	10,475	-0.18%
2020/07/16	23.1	96.37	8	96.24	96.10	15.1	10,526	0.14%
2020/07/15	3	97.22	29	97.54	97.05	-26	10,605	-0.25%
2020/07/14	2.5	96.08	19.1	96.08	96.65	-16.6	10,825	-0.15%
2020/07/13	6.5	95.92	50.1	95.76	96.05	-43.6	10,808	-0.40%
2020/07/10	2.4	95.17	25	95.02	94.65	-22.6	10,897	-0.21%
2020/07/09	5	95.54	37.3	95.44	95.45	-32.3	10,924	-0.30%
2020/07/08	21.1	95.07	51	94.95	95.15	-29.9	10,927	-0.27%
2020/07/07	14.5	94.62	34	94.67	94.50	-19.5	10,839	-0.18%
2020/07/06	3	94.12	48	93.67	94.15	-45	10,868	-0.41%
2020/07/03	2	92.53	52	92.54	92.55	-50	10,881	-0.46%
2020/07/02	4.3	91.05	64	91.32	91.50	-59.7	10,886	-0.55%
2020/07/01	5	90.64	53	90.72	90.50	-48	10,964	-0.44%
2020/06/30	3	89.57	6	89.70	89.90	-3	10,963	-0.03%
2020/06/29	14.3	88.94	0	0.00	89.10	14.3	10,992	0.13%
2020/06/24	5	90.08	24	90.20	90.00	-19	11,055	-0.17%
2020/06/23	7	89.55	6	89.79	89.45	1	11,253	0.01%
2020/06/22	1	89.10	13.1	89.44	89.05	-12.1	11,428	-0.11%
2020/06/19	10	88.89	8	88.96	88.85	2	11,796	0.02%
2020/06/18	7	88.86	9	88.89	88.90	-2	12,203	-0.02%
2020/06/17	4	88.89	23	88.96	89.00	-19	12,493	-0.15%
2020/06/16	4	89.01	22.1	88.87	88.90	-18.1	12,982	-0.14%
2020/06/15	26.5	87.63	37	87.74	87.00	-10.5	13,934	-0.08%
2020/06/12	24	87.99	21	87.96	88.25	3	14,552	0.02%
2020/06/11	7.1	89.59	41	90.35	89.05	-34	15,044	-0.23%
2020/06/10	32.5	90.33	73	90.21	90.45	-40.5	15,370	-0.26%
2020/06/09	25.1	89.43	39.3	89.67	89.60	-14.1	16,081	-0.09%
2020/06/08	30.1	89.36	18	89.36	89.50	12.1	16,639	0.07%
2020/06/05	16	88.03	16	88.13	88.35	0	16,634	0.00%
2020/06/04	11.1	87.52	44	87.41	87.60	-32.9	16,865	-0.20%
2020/06/03	4	86.66	43	86.57	86.80	-39	17,076	-0.23%
2020/06/02	1	85.35	12	85.39	85.30	-11	17,058	-0.06%
2020/06/01	4	84.86	33	84.93	84.90	-29	17,022	-0.17%
2020/05/29	6	83.73	2	83.78	84.45	4	17,023	0.02%
2020/05/28	6.4	84.02	6	84.11	83.85	0.4	17,119	0.00%
2020/05/27	13.9	84.58	1	84.45	84.35	12.9	17,458	0.07%
2020/05/26	6.2	84.48	22	84.40	84.45	-15.9	17,792	-0.09%
2020/05/25	18.5	82.76	21	82.53	83.50	-2.5	17,786	-0.01%
2020/05/22	41	83.16	0	0.00	82.95	41	17,846	0.23%
2020/05/21	15	84.49	20.5	84.52	84.50	-5.5	17,849	-0.03%
2020/05/20	6	83.93	27	83.93	83.80	-21	17,813	-0.12%
2020/05/19	17	83.88	17.5	84.10	83.90	-0.5	17,757	0.00%
2020/05/18	16	83.14	8	83.09	83.15	8	17,798	0.04%
2020/05/15	4	83.90	20	83.76	83.85	-16	17,869	-0.09%
2020/05/14	17.1	83.54	10	83.52	83.30	7.1	17,870	0.04%
2020/05/13	7	83.81	22	84.28	84.30	-15	17,808	-0.08%
2020/05/12	26	84.00	29	84.07	84.05	-3	17,821	-0.02%
2020/05/11	11	85.21	20	85.12	85.05	-9	17,723	-0.05%
2020/05/08	6	84.23	5	84.38	84.35	1	17,698	0.01%
2020/05/07	9.1	83.75	13	84.09	83.85	-4	17,719	-0.02%
2020/05/06	9.5	83.09	3	83.57	83.50	6.5	17,775	0.04%
2020/05/05	14	83.22	4	83.73	83.40	10	17,851	0.06%
2020/05/04	66.2	82.91	21	82.95	83.00	45.2	17,833	0.25%
2020/04/30	16.1	85.30	49	85.17	85.50	-33	17,721	-0.19%
2020/04/29	17.3	83.66	31	83.58	83.70	-13.8	17,672	-0.08%
2020/04/28	19	82.46	31	82.27	82.55	-12	17,849	-0.07%
2020/04/27	10	82.10	18	82.18	82.55	-8	18,260	-0.04%
2020/04/24	12	80.77	1	80.80	80.90	11	18,144	0.06%
2020/04/23	14	80.90	14	81.31	80.90	0	18,184	0.00%
2020/04/22	36	80.20	10	80.22	80.60	26	18,107	0.14%
2020/04/21	66.2	81.21	22.2	81.14	80.60	44	18,096	0.24%
2020/04/20	7.6	83.19	8	82.85	83.00	-0.4	17,938	0.00%
2020/04/17	34	83.25	77	83.46	83.25	-43	17,844	-0.24%
2020/04/16	21.3	80.67	49	80.99	80.80	-27.8	17,420	-0.16%
2020/04/15	62	81.26	33	81.35	81.20	29	17,333	0.17%
2020/04/14	29	80.31	64	80.47	80.95	-35	17,185	-0.20%
2020/04/13	23.1	78.97	2	78.93	78.80	21.1	17,072	0.12%
2020/04/10	6	78.98	8.1	79.17	79.30	-2.1	17,104	-0.01%
2020/04/09	17	79.24	11.4	79.63	79.25	5.6	17,121	0.03%
2020/04/08	37.3	79.19	22	79.21	79.60	15.3	16,942	0.09%
2020/04/07	24	78.42	22	78.44	78.50	2	16,760	0.01%
2020/04/06	20.1	75.81	54	76.58	77.05	-33.9	16,558	-0.20%
2020/04/01	18	76.20	1.1	76.37	75.90	16.9	16,404	0.10%
2020/03/31	41	76.46	51	76.86	76.15	-10	16,291	-0.06%
2020/03/30	32	75.47	8	75.54	75.85	24	16,158	0.15%
2020/03/27	67.3	77.69	52	77.96	76.60	15.3	15,956	0.10%
2020/03/26	23	76.87	21	77.07	77.20	2	15,647	0.01%
2020/03/25	54	77.03	60	76.96	76.85	-6	15,383	-0.04%
2020/03/24	3.1	74.73	50	74.47	74.25	-46.9	14,877	-0.32%
2020/03/23	43	70.97	10	71.54	70.80	33	14,493	0.23%
2020/03/20	44	72.53	63	72.47	74.00	-19	14,198	-0.13%
2020/03/19	95.3	69.15	16.1	69.83	68.55	79.2	13,591	0.58%
2020/03/18	93.3	73.98	6	74.84	72.80	87.3	12,556	0.69%
2020/03/17	82	75.28	18	75.38	74.85	64	11,920	0.54%
2020/03/16	45.1	78.43	25	79.17	77.30	20.1	11,101	0.18%
2020/03/13	75.7	77.54	9	78.18	81.00	66.7	10,628	0.63%
2020/03/12	33.2	82.40	7	81.99	82.15	26.2	9,783	0.27%
2020/03/11	15	86.08	0.1	85.90	85.30	14.9	9,093	0.16%
2020/03/10	5	85.09	9	85.22	86.30	-4	8,896	-0.04%
2020/03/09	30.2	86.15	2	86.43	85.85	28.2	8,539	0.33%
2020/03/06	10	88.54	0	0.00	88.35	10	8,102	0.12%
2020/03/05	0	0.00	3	90.07	90.20	-3	7,852	-0.04%
2020/03/04	3	88.93	3	88.90	89.20	0	7,779	0.00%
2020/03/03	12	88.62	2	88.85	88.60	10	7,661	0.13%
2020/03/02	25	87.31	2	87.75	87.35	23	7,510	0.31%
2020/02/27	25	88.78	0	0.00	88.65	25	7,110	0.35%
2020/02/26	24	89.34	3	89.60	89.45	21	6,741	0.31%
2020/02/25	3	89.83	3	90.12	90.35	0	6,515	0.00%
2020/02/24	13.6	90.01	4	90.20	90.10	9.6	6,423	0.15%
2020/02/21	2	91.33	0	0.00	91.25	2	6,330	0.03%
2020/02/20	2	92.48	0	0.00	91.70	2	6,287	0.03%
2020/02/19	0	0.00	1	92.00	92.10	-1	6,213	-0.02%
2020/02/18	6	91.23	1	91.15	91.05	5	6,122	0.08%
2020/02/17	1	92.20	0	0.00	92.30	1	5,950	0.02%
2020/02/14	0	0.00	2	93.05	92.95	-2	5,878	-0.03%
2020/02/13	11	92.95	5	93.08	92.80	6	5,836	0.10%
2020/02/12	2	92.38	10	92.51	92.65	-8	5,837	-0.14%
2020/02/11	1	91.80	7	91.65	91.75	-6	5,791	-0.10%
2020/02/10	11	90.59	1	90.60	91.00	10	5,757	0.17%
2020/02/07	4	91.23	0	0.00	91.20	4	5,710	0.07%
2020/02/06	5	91.96	6	92.16	92.30	-1	5,616	-0.02%
2020/02/05	9	90.96	1	91.10	90.85	8	5,550	0.14%
2020/02/04	1	89.70	2	89.98	90.60	-1	5,485	-0.02%
2020/02/03	11	88.68	2	88.83	89.05	9	5,494	0.16%
2020/01/31	27	90.15	2	90.50	89.95	25	5,321	0.47%
2020/01/30	35	93.70	8	93.64	92.15	27	5,069	0.53%
2020/01/20	2	97.90	0	0.00	97.70	2	4,616	0.04%
2020/01/17	5	97.69	3	97.20	97.30	2	4,632	0.04%
2020/01/16	3	97.35	0	0.00	97.30	3	4,540	0.07%
2020/01/15	10.8	98.14	0	0.00	97.60	10.8	4,438	0.24%
2020/01/14	2	98.60	15	98.61	98.60	-13	4,321	-0.30%
2020/01/13	16.1	97.87	2	97.88	98.00	14.1	4,147	0.34%
2020/01/10	2	97.13	0	0.00	97.30	2	4,083	0.05%
2020/01/09	0	0.00	1	96.80	96.95	-1	3,974	-0.03%
2020/01/08	11	95.27	4	95.64	95.65	7	3,921	0.18%
2020/01/07	3.1	95.81	0	0.00	96.10	3.1	3,852	0.08%
2020/01/06	9.1	96.63	0	0.00	96.40	9.1	3,905	0.23%
2020/01/03	1	97.30	4	98.38	97.65	-3	3,865	-0.08%
2020/01/02	0	0.00	1	97.80	97.65	-1	3,954	-0.03%
2019/12/31	5	97.02	0	0.00	96.95	5	3,942	0.13%
2019/12/30	1	98.00	2	98.10	97.80	-1	3,933	-0.03%
2019/12/27	0	98.00	0	0.00	98.00	0	3,962	0.00%
2019/12/23	2	97.00	0	0.00	97.15	2	4,287	0.05%
2019/12/20	4.2	97.07	0	0.00	96.95	4.2	4,296	0.10%
2019/12/19	1.1	97.79	0	0.00	97.65	1.1	4,321	0.03%
2019/12/18	1.1	98.20	1	98.20	98.20	0.1	4,356	0.00%
2019/12/17	0	0.00	3	97.82	98.15	-3	4,431	-0.07%
2019/12/16	0.1	96.85	1.1	96.99	96.85	-1	4,483	-0.02%
2019/12/13	2	97.30	5	97.11	96.90	-3	4,692	-0.06%
2019/12/12	0	0.00	6	95.68	95.85	-6	4,677	-0.13%
2019/12/11	1	93.50	0	0.00	93.75	1	4,718	0.02%
2019/12/10	2	93.08	0	0.00	93.00	2	4,841	0.04%
2019/12/09	0	0.00	2	93.70	93.65	-2	4,831	-0.04%
2019/12/06	3	93.03	2	93.43	93.05	1	4,869	0.02%
2019/12/05	2.1	92.85	0	0.00	92.90	2.1	5,023	0.04%
2019/12/04	3	91.68	0	0.00	91.70	3	5,253	0.06%
2019/11/29	4	91.83	0	0.00	91.50	4	5,843	0.07%
2019/11/28	0	0.00	1	92.85	92.95	-1	5,862	-0.02%
2019/11/27	0.5	93.10	0	0.00	93.20	0.5	6,162	0.01%
2019/11/26	2	92.85	0	0.00	92.85	2	6,183	0.03%
2019/11/25	0.1	92.60	1	92.95	92.60	-0.9	6,175	-0.01%
2019/11/22	0	0.00	3	92.45	92.55	-3	6,175	-0.05%
2019/11/21	2	92.05	0	0.00	92.50	2	6,355	0.03%
2019/11/20	7	93.18	0	0.00	93.25	7	6,354	0.11%
2019/11/19	5	93.40	8	93.50	93.60	-3	6,378	-0.05%
2019/11/18	1	92.75	0	0.00	92.90	1	6,432	0.02%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	0	0.00	1	91.50	91.40	-1	6,534	-0.02%
2019/11/13	0	0.00	2	91.55	91.45	-2	6,600	-0.03%
2019/11/12	0	0.00	5	91.70	92.00	-5	6,834	-0.07%
2019/11/11	2.5	91.50	0	0.00	91.15	2.5	6,916	0.04%
2019/11/07	1	92.70	1	92.45	92.85	0	6,947	0.00%
2019/11/06	1	92.90	1.6	93.08	93.35	-0.6	6,980	-0.01%
2019/11/05	5	92.65	2	92.68	92.90	3	7,187	0.04%
2019/11/04	0.1	92.00	10	91.68	92.20	-9.9	7,536	-0.13%
2019/10/30	0	0.00	8	89.64	89.85	-8	7,929	-0.10%
2019/10/29	0.6	89.45	0	0.00	89.45	0.6	7,891	0.01%
2019/10/28	4.1	89.10	0	0.00	89.20	4.1	7,803	0.05%
2019/10/25	0	0.00	1	88.90	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	2	88.73	88.80	-2	7,690	-0.03%
2019/10/23	0	0.00	4	88.59	88.45	-4	7,729	-0.05%
2019/10/22	0	0.00	2	88.65	88.70	-2	7,742	-0.03%
2019/10/17	0	0.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	52	88.00	88.10	-52	8,108	-0.64%
2019/10/15	1	87.55	5	87.81	87.70	-4	8,218	-0.05%
2019/10/14	0.6	87.40	13	87.38	87.55	-12.4	8,237	-0.15%
2019/10/09	0	0.00	1	86.00	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	12	86.39	86.50	-12	8,169	-0.15%
2019/10/07	0	0.00	4	85.55	85.45	-4	8,139	-0.05%
2019/10/04	2	85.13	0	0.00	85.15	2	8,144	0.02%
2019/10/03	3	84.70	0	0.00	84.80	3	8,150	0.04%
2019/10/02	0	85.65	0.6	85.65	85.65	-0.6	8,133	-0.01%
2019/10/01	0	85.85	32	85.63	85.95	-32	8,066	-0.40%
2019/09/27	1	84.60	7	84.64	84.60	-6	8,011	-0.07%
2019/09/25	2	83.95	3	83.98	84.10	-1	8,007	-0.01%
2019/09/23	1	84.60	1	84.70	84.50	0	8,155	0.00%
2019/09/20	0	0.00	3	84.77	84.70	-3	8,338	-0.04%
2019/09/19	0	0.00	8	84.94	84.45	-8	8,300	-0.10%
2019/09/18	0	0.00	8	84.73	84.95	-8	8,303	-0.10%
2019/09/17	0	0.00	1	84.40	84.25	-1	8,296	-0.01%
2019/09/16	10	84.35	4.3	84.25	84.40	5.7	8,469	0.07%
2019/09/12	0	0.00	15	83.99	83.90	-15	8,480	-0.18%
2019/09/11	0.1	83.45	0.5	83.45	83.45	-0.4	8,689	0.00%
2019/09/10	0	0.00	16	83.49	83.40	-16	8,659	-0.18%
2019/09/09	0	0.00	10	83.78	83.80	-10	8,675	-0.12%
2019/09/06	0	0.00	9	83.43	83.50	-9	8,517	-0.11%
2019/09/05	0.2	82.95	19	83.04	83.00	-18.8	8,329	-0.23%
2019/09/04	0	0.00	14.6	82.04	82.15	-14.6	8,060	-0.18%
2019/09/03	0	0.00	24	81.72	81.20	-24	8,057	-0.30%
2019/09/02	0	0.00	16.5	81.82	81.90	-16.5	8,101	-0.20%
2019/08/30	0	0.00	61	81.68	81.85	-61	8,117	-0.75%
2019/08/29	2	80.30	11	80.46	80.55	-9	7,912	-0.11%
2019/08/28	0	0.00	2	80.50	80.40	-2	7,978	-0.03%
2019/08/27	11	79.95	0	0.00	79.85	11	8,023	0.14%
2019/08/26	8	79.73	8	79.91	79.65	0	8,107	0.00%
2019/08/23	0	0.00	21	80.87	81.00	-21	8,030	-0.26%
2019/08/22	1	80.90	9	81.16	80.90	-8	8,137	-0.10%
2019/08/19	19	80.62	3	80.68	80.80	16	8,265	0.19%
2019/08/16	11	80.26	1	80.30	80.35	10	8,584	0.12%
2019/08/15	16	79.32	1	79.30	79.40	15	8,658	0.17%
2019/08/14	1	80.50	8	80.70	80.30	-7	8,722	-0.08%
2019/08/13	3	79.68	5	79.75	79.70	-2	8,837	-0.02%
2019/08/12	0.2	80.75	0	0.00	80.60	0.2	9,106	0.00%
2019/08/08	1	80.40	2	80.40	80.65	-1	9,337	-0.01%
2019/08/07	42	79.83	1	79.80	79.70	41	9,541	0.43%
2019/08/06	29	78.98	1	80.05	80.10	28	9,598	0.29%
2019/08/05	47	80.20	1	80.10	80.15	46	9,494	0.48%
2019/08/02	29.1	80.91	2	81.05	80.95	27.1	9,347	0.29%
2019/08/01	3	82.30	1	82.35	82.30	2	9,181	0.02%
2019/07/31	3.2	82.88	1	82.50	82.80	2.2	9,324	0.02%
2019/07/30	3	83.57	0.1	83.30	83.20	2.9	9,505	0.03%
2019/07/29	0	0.00	1	83.20	83.45	-1	9,595	-0.01%
2019/07/26	2.2	83.24	0	0.00	83.25	2.2	10,049	0.02%
2019/07/25	1	83.60	34	83.67	83.80	-33	10,100	-0.33%
2019/07/23	0	0.00	8	83.80	83.60	-8	10,068	-0.08%
2019/07/22	1	83.35	35.5	83.41	83.40	-34.5	10,034	-0.34%
2019/07/19	0	0.00	8	83.35	83.00	-8	9,953	-0.08%
2019/07/18	5	82.80	0	0.00	82.70	5	9,842	0.05%
2019/07/17	1.1	82.81	0	0.00	82.80	1.1	9,816	0.01%
2019/07/16	1.5	83.38	1	83.40	83.35	0.5	9,688	0.01%
2019/07/15	0	0.00	11	83.12	83.20	-11	9,805	-0.11%
2019/07/12	0	0.00	51	82.80	82.75	-51	9,994	-0.51%
2019/07/11	0	0.00	22	82.97	82.85	-22	10,329	-0.21%
2019/07/10	0	0.00	4	82.00	82.20	-4	10,286	-0.04%
2019/07/09	0	0.00	5	81.64	81.50	-5	10,340	-0.05%
2019/07/08	3	81.65	2	81.75	81.60	1	10,397	0.01%
2019/07/04	0	0.00	1	82.00	82.00	-1	10,624	-0.01%
2019/07/02	0.1	82.45	21	82.57	82.45	-20.9	10,772	-0.19%
2019/07/01	1	82.70	15	82.70	82.65	-14	10,800	-0.13%
2019/06/28	2	81.10	0	0.00	80.90	2	10,664	0.02%
2019/06/27	1	81.40	2	81.35	81.50	-1	10,782	-0.01%
2019/06/26	0	0.00	1	80.30	80.35	-1	10,621	-0.01%
2019/06/25	0.2	80.80	23	80.88	80.75	-22.8	10,580	-0.22%
2019/06/24	0	0.00	18	81.21	81.20	-18	10,490	-0.17%
2019/06/21	0	0.00	27.4	81.05	80.85	-27.4	10,258	-0.27%
2019/06/20	0	0.00	16	80.79	80.85	-16	10,120	-0.16%
2019/06/19	7	80.25	50	80.32	80.75	-43	10,042	-0.43%
2019/06/17	4	78.71	0	0.00	78.70	4	10,017	0.04%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/13	3	79.33	10	79.10	79.05	-7	10,209	-0.07%
2019/06/12	0	0.00	8	79.56	79.70	-8	10,302	-0.08%
2019/06/11	0	0.00	70	79.62	79.40	-70	10,234	-0.68%
2019/06/10	2	78.95	56	78.81	79.05	-54	10,226	-0.53%
2019/06/06	7.1	77.67	0	0.00	77.70	7.1	10,329	0.07%
2019/06/05	12.5	78.48	5	78.90	78.30	7.5	10,282	0.07%
2019/06/03	0	0.00	11	78.30	78.55	-11	10,515	-0.10%
2019/05/31	2	77.63	29	78.29	78.45	-27	10,741	-0.25%
2019/05/30	10	77.22	1	77.40	77.40	9	10,771	0.08%
2019/05/29	39	76.68	0	0.00	76.75	39	10,785	0.36%
2019/05/28	31.2	77.01	0	0.00	77.10	31.2	10,839	0.29%
2019/05/27	50	77.12	0	0.00	77.15	50	10,940	0.46%
2019/05/24	9	77.19	1	77.25	77.35	8	11,071	0.07%
2019/05/23	86	77.05	2	77.05	76.95	84	11,135	0.75%
2019/05/22	16	78.45	0	0.00	78.40	16	11,019	0.15%
2019/05/21	19	78.06	20	77.95	78.40	-1	11,415	-0.01%
2019/05/20	27	78.37	3	78.50	78.20	24	11,133	0.22%
2019/05/17	77	78.53	6	78.45	78.25	71	11,004	0.65%
2019/05/16	64	79.26	5	79.35	79.05	59	10,671	0.55%
2019/05/15	14	79.71	0	0.00	79.75	14	10,447	0.13%
2019/05/14	43	79.59	1	79.60	79.65	42	10,229	0.41%
2019/05/13	15	80.37	0	0.00	80.15	15	9,994	0.15%
2019/05/10	6	81.24	1	81.10	81.50	5	9,793	0.05%
2019/05/09	26.1	81.50	1	81.30	81.55	25.1	9,684	0.26%
2019/05/08	0	0.00	1	82.60	82.55	-1	9,642	-0.01%
2019/05/07	1	82.70	1	82.75	83.15	0	9,480	0.00%
2019/05/06	19	82.32	0	0.00	82.30	19	9,368	0.20%
2019/05/03	0	0.00	28	83.61	83.75	-28	9,302	-0.30%
2019/04/30	0	0.00	7	82.46	82.80	-7	8,949	-0.08%
2019/04/29	0	0.00	10	82.73	82.80	-10	9,065	-0.11%
2019/04/26	3	82.40	12	82.43	82.45	-9	9,151	-0.10%
2019/04/25	0	0.00	8	83.31	83.40	-8	9,254	-0.09%
2019/04/24	10	83.10	4	83.15	83.20	6	9,451	0.06%
2019/04/23	11	82.73	2	83.03	83.05	9	9,597	0.09%
2019/04/22	1	82.75	4	82.94	82.70	-3	9,585	-0.03%
2019/04/19	6	82.83	14	82.89	82.80	-8	9,709	-0.08%
2019/04/18	1	83.15	23	83.13	82.70	-22	9,548	-0.23%
2019/04/17	0	0.00	4	82.78	82.75	-4	9,394	-0.04%
2019/04/16	0	0.00	2	82.00	82.10	-2	9,192	-0.02%
2019/04/15	2.2	81.80	3	81.70	81.85	-0.8	9,306	-0.01%
2019/04/12	2	81.13	8	81.18	81.10	-6	9,533	-0.06%
2019/04/11	8	81.27	6	81.29	81.15	2	9,630	0.02%
2019/04/10	6	81.37	17	81.33	81.50	-11	9,634	-0.11%
2019/04/09	3	81.22	49	81.23	81.40	-46	9,531	-0.48%
2019/04/08	4	80.89	10	80.85	80.90	-6	9,436	-0.06%
2019/04/03	1	80.10	13	80.28	80.15	-12	9,452	-0.13%
2019/04/02	2	80.25	19	80.26	80.15	-17	9,539	-0.18%
2019/04/01	0	0.00	11	80.27	79.85	-11	9,544	-0.12%
2019/03/29	1	78.65	1	79.10	79.15	0	9,410	0.00%
2019/03/28	51	78.50	1	78.30	78.50	50	9,457	0.53%
2019/03/27	1	78.60	1	78.55	78.50	0	9,559	0.00%
2019/03/26	1.2	78.66	0.4	78.70	78.65	0.8	9,592	0.01%
2019/03/25	6	78.09	3	78.17	78.15	3	9,674	0.03%
2019/03/22	1	79.25	48	79.54	79.35	-47	9,652	-0.49%
2019/03/21	0	0.00	35	78.85	79.15	-35	9,683	-0.36%
2019/03/20	2	78.40	2	78.43	78.50	0	9,598	0.00%
2019/03/19	0.5	78.40	5	78.17	78.40	-4.5	9,545	-0.05%
2019/03/18	0	0.00	4	77.96	78.10	-4	9,490	-0.04%
2019/03/14	3	77.12	2	77.30	77.05	1	9,425	0.01%
2019/03/13	2	76.90	1	77.05	77.10	1	9,677	0.01%
2019/03/12	0	0.00	3	77.12	77.25	-3	9,668	-0.03%
2019/03/11	3	75.85	0	0.00	76.15	3	9,506	0.03%
2019/03/08	3	75.93	0	0.00	76.00	3	9,659	0.03%
2019/03/07	1.1	76.71	2	76.65	76.65	-0.9	9,564	-0.01%
2019/03/06	0	0.00	1	77.00	76.95	-1	9,408	-0.01%
2019/03/05	4	76.65	2	76.70	76.75	2	9,208	0.02%
2019/03/04	4	77.09	0	0.00	76.95	4	9,178	0.04%
2019/02/26	1	77.50	4	77.60	77.70	-3	8,995	-0.03%
2019/02/25	0.3	77.60	7	77.53	77.50	-6.7	8,829	-0.08%
2019/02/22	1.3	76.89	7	76.74	76.95	-5.7	8,759	-0.06%
2019/02/21	0	0.00	18	76.90	77.10	-18	8,738	-0.21%
2019/02/20	0	0.00	11	76.33	76.35	-11	8,545	-0.13%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	1	75.75	0	0.00	75.65	1	8,168	0.01%
2019/02/14	7	75.42	2	75.30	75.25	5	8,284	0.06%
2019/02/12	0	0.00	3	75.67	75.65	-3	8,870	-0.03%
2019/02/11	0	0.00	7	75.34	75.15	-7	8,939	-0.08%
2019/01/30	8	74.37	0	0.00	74.35	8	8,933	0.09%
2019/01/29	72	74.25	1	74.30	74.50	71	8,949	0.79%
2019/01/28	3	75.18	3	75.28	75.15	0	8,953	0.00%
2019/01/25	0	0.00	4	74.96	75.00	-4	9,001	-0.04%
2019/01/23	10	73.75	2	73.75	73.70	8	9,099	0.09%
2019/01/22	9	73.93	0	0.00	74.05	9	9,094	0.10%
2019/01/21	3.2	76.50	4	76.54	76.50	-0.8	9,112	-0.01%
2019/01/18	40	75.75	31	75.85	75.95	9	9,237	0.10%
2019/01/17	1	75.85	20	75.50	75.55	-19	9,581	-0.20%
2019/01/16	0	0.00	2	75.68	75.55	-2	9,630	-0.02%
2019/01/15	2	75.65	0	0.00	75.65	2	9,789	0.02%
2019/01/14	2	75.05	1	75.10	75.00	1	9,799	0.01%
2019/01/11	1	75.60	0	0.00	75.50	1	9,912	0.01%
2019/01/09	0	0.00	3	75.07	75.00	-3	10,164	-0.03%
2019/01/08	1	73.70	1	73.80	73.65	0	10,251	0.00%
2019/01/07	0	0.00	4	73.79	73.95	-4	10,889	-0.04%
2019/01/04	24.2	72.28	1	72.10	72.20	23.2	11,031	0.21%
2019/01/03	7	73.39	1	73.30	73.35	6	11,818	0.05%
2019/01/02	60	75.85	6	75.18	74.05	54	11,938	0.45%
2018/12/27	1	74.95	1	75.10	75.05	0	12,940	0.00%
2018/12/26	6	73.63	0	0.00	73.55	6	12,942	0.05%
2018/12/25	21	73.45	6	73.77	73.75	15	12,867	0.12%
2018/12/24	1	74.60	1	74.70	74.70	0	12,756	0.00%
2018/12/22	0	74.95	0	0.00	74.85	0	12,755	0.00%
2018/12/21	9	74.63	5	75.10	75.20	4	12,926	0.03%
2018/12/20	2	75.28	1	75.40	75.05	1	13,248	0.01%
2018/12/17	0.2	76.10	2	76.00	75.95	-1.8	13,268	-0.01%
2018/12/14	6	75.09	0	0.00	75.35	6	13,243	0.05%
2018/12/13	2	76.15	0	0.00	76.30	2	13,211	0.02%
2018/12/12	25	75.50	9	75.78	76.20	16	13,210	0.12%
2018/12/11	4	74.81	0	0.00	75.05	4	13,215	0.03%
2018/12/10	10	74.56	0	0.00	74.45	10	13,270	0.08%
2018/12/06	22.3	75.12	4	75.15	75.10	18.3	13,600	0.13%
2018/12/05	4	76.83	32	76.89	76.65	-28	13,587	-0.21%
2018/12/04	1	78.10	4	78.20	78.25	-3	13,516	-0.02%
2018/12/03	17	78.65	25	78.43	78.80	-8	13,489	-0.06%
2018/11/30	0	0.00	3	77.22	76.75	-3	13,291	-0.02%
2018/11/29	2	77.25	1	77.70	77.05	1	13,262	0.01%
2018/11/28	2	76.43	0	0.00	76.90	2	13,153	0.02%
2018/11/27	1	75.50	0	0.00	76.05	1	13,089	0.01%
2018/11/23	6.2	75.28	0	0.00	75.35	6.2	13,091	0.05%
2018/11/22	20	76.00	10	75.85	75.60	10	13,247	0.08%
2018/11/21	6	75.22	0	0.00	76.00	6	13,286	0.05%
2018/11/20	3.1	75.99	0	0.00	76.00	3.1	13,118	0.02%
2018/11/19	4.2	76.71	0	0.00	76.70	4.2	13,017	0.03%
2018/11/16	3.1	76.94	0	0.00	76.95	3.1	12,964	0.02%
2018/11/15	0	0.00	2	77.35	77.60	-2	12,876	-0.02%
2018/11/14	2	77.18	2	77.20	77.35	0	12,865	0.00%
2018/11/13	3.1	76.22	1	77.10	77.10	2.1	12,813	0.02%
2018/11/12	0	0.00	0.3	78.15	78.00	-0.3	12,712	0.00%
2018/11/09	2	77.78	1.3	78.02	77.80	0.7	12,685	0.01%
2018/11/08	1	78.85	10.3	78.98	78.85	-9.3	12,143	-0.08%
2018/11/07	0	0.00	5.1	78.38	78.40	-5.1	12,009	-0.04%
2018/11/06	1	78.45	2	78.13	78.00	-1	12,027	-0.01%
2018/11/05	6	77.93	1	78.00	78.25	5	11,945	0.04%
2018/11/02	4	78.38	1	78.75	78.65	3	11,895	0.03%
2018/11/01	12	78.33	4	78.29	78.40	8	11,851	0.07%
2018/10/31	12	77.21	1	77.00	77.55	11	11,758	0.09%
2018/10/30	4	75.87	1	76.10	75.95	3	11,634	0.03%
2018/10/29	13	75.69	1	75.70	75.75	12	11,553	0.10%
2018/10/26	12	75.17	3	75.27	75.40	9	11,468	0.08%
2018/10/25	16	75.49	9	75.66	75.50	7	11,239	0.06%
2018/10/24	14	77.15	20	77.59	77.40	-6	10,803	-0.06%
2018/10/23	22.1	77.98	1	77.85	77.75	21.1	10,641	0.20%
2018/10/22	4	78.45	4	79.33	79.20	0	10,326	0.00%
2018/10/19	15.2	78.46	29	79.00	79.30	-13.8	10,260	-0.13%
2018/10/18	6	79.33	0	0.00	79.15	6	10,165	0.06%
2018/10/17	13.1	80.00	1	80.15	79.40	12.1	10,117	0.12%
2018/10/16	9	78.89	1	79.30	79.30	8	9,921	0.08%
2018/10/15	37.3	78.77	4	78.95	79.20	33.3	9,950	0.33%
2018/10/12	67.4	78.38	22	79.10	80.05	45.4	9,350	0.49%
2018/10/11	121	78.43	13.2	78.38	77.40	107.9	9,184	1.17%	大買/鉅額交易
2018/10/09	26	83.09	1	83.00	83.25	25	8,092	0.31%
2018/10/08	79	82.94	16	82.71	83.00	63	7,840	0.80%
2018/10/05	15	83.73	0	0.00	83.45	15	7,292	0.21%
2018/10/04	13	84.92	0	0.00	84.90	13	6,962	0.19%
2018/10/03	1	86.00	8	85.99	85.95	-7	6,865	-0.10%
2018/10/02	17	86.14	7	86.71	86.05	10	6,874	0.15%
2018/10/01	3	87.40	2	87.35	87.35	1	6,934	0.01%
2018/09/28	0	0.00	10	87.12	86.90	-10	6,925	-0.14%
2018/09/27	0	0.00	14	87.19	87.35	-14	6,757	-0.21%
2018/09/26	0	0.00	6	86.88	86.90	-6	6,323	-0.09%
2018/09/25	0	0.00	13	86.70	87.10	-13	6,273	-0.21%
2018/09/21	0	0.00	7	86.44	86.85	-7	6,218	-0.11%
2018/09/19	1	86.00	1	85.80	86.15	0	6,337	0.00%
2018/09/18	1	85.35	0	0.00	85.40	1	6,361	0.02%
2018/09/17	2.2	86.17	0	0.00	85.85	2.2	6,533	0.03%
2018/09/13	15	85.35	0	0.00	84.95	15	6,481	0.23%
2018/09/12	7	85.39	0	0.00	85.55	7	6,167	0.11%
2018/09/11	25	85.65	0	0.00	85.65	25	5,989	0.42%
2018/09/10	10	85.79	0	0.00	86.00	10	5,747	0.17%
2018/09/05	0	0.00	1	87.00	87.00	-1	5,786	-0.02%
2018/09/04	0	0.00	2	86.85	87.00	-2	5,782	-0.03%
2018/09/03	3	86.65	0	0.00	86.45	3	5,798	0.05%
2018/08/30	1	87.65	7	88.26	87.55	-6	5,836	-0.10%
2018/08/29	0	0.00	6	86.91	87.25	-6	5,778	-0.10%
2018/08/28	0	0.00	26	86.30	86.25	-26	5,600	-0.46%
2018/08/27	0	0.00	1	85.50	85.55	-1	5,580	-0.02%
2018/08/24	1	84.45	1	84.80	84.80	0	5,528	0.00%
2018/08/23	1	85.00	0	0.00	85.05	1	5,512	0.02%
2018/08/22	0	0.00	1	84.80	84.65	-1	5,551	-0.02%
2018/08/21	0.2	84.70	0	0.00	84.55	0.2	5,515	0.00%
2018/08/17	3	83.85	0	0.00	83.65	3	5,479	0.05%
2018/08/16	5	83.52	0	0.00	83.80	5	5,421	0.09%
2018/08/15	3	83.87	0	0.00	83.75	3	5,381	0.06%
2018/08/14	2	84.25	2	84.55	84.55	0	5,340	0.00%
2018/08/13	7	84.19	0	0.00	83.95	7	5,368	0.13%
2018/08/08	0	0.00	1	86.35	86.15	-1	5,408	-0.02%
2018/08/03	0	0.00	1	85.60	85.55	-1	5,980	-0.02%
2018/08/02	2	84.85	0	0.00	84.85	2	6,060	0.03%
2018/08/01	2	85.90	0	0.00	86.15	2	6,036	0.03%
2018/07/30	0	0.00	2	85.55	85.55	-2	6,077	-0.03%
2018/07/27	0	0.00	2	85.65	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	2	84.90	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	2.3	84.65	84.75	-2.3	6,080	-0.04%
2018/07/24	0	0.00	5	84.50	84.70	-5	6,082	-0.08%
2018/07/23	0	0.00	14	84.38	84.55	-14	6,204	-0.23%
2018/07/20	0	0.00	2	84.48	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	8	83.63	83.30	-8	6,304	-0.13%
2018/07/18	0	0.00	5	83.20	83.05	-5	6,365	-0.08%
2018/07/16	0.2	83.10	0	0.00	83.00	0.2	6,422	0.00%
2018/07/13	5	82.89	5	83.09	83.35	0	6,407	0.00%
2018/07/12	0	0.00	17	81.60	82.65	-17	6,241	-0.27%
2018/07/11	1	81.30	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	4	82.58	82.45	-4	6,163	-0.06%
2018/07/09	0	0.00	4	82.29	82.25	-4	6,131	-0.07%
2018/07/06	2	80.53	0	0.00	80.95	2	6,040	0.03%
2018/07/05	12	80.95	0	0.00	80.75	12	5,994	0.20%
2018/07/04	2	81.15	13	81.40	81.40	-11	6,006	-0.18%
2018/07/03	1	81.00	5	81.83	81.15	-4	6,033	-0.07%
2018/07/02	0	0.00	1	81.50	81.05	-1	6,052	-0.02%
2018/06/29	1	80.30	1	80.70	81.45	0	6,045	0.00%
2018/06/28	4	80.30	0	0.00	80.05	4	5,950	0.07%
2018/06/27	6	80.58	1.5	80.57	80.40	4.5	5,831	0.08%
2018/06/26	22	80.30	1	80.30	80.70	21	5,761	0.36%
2018/06/25	8	80.89	0	0.00	80.90	8	5,556	0.14%
2018/06/22	10	80.75	0	0.00	81.15	10	5,478	0.18%
2018/06/19	1	81.00	0	0.00	80.60	1	5,466	0.02%
2018/06/14	4.3	81.97	0	0.00	81.75	4.3	5,448	0.08%
2018/06/12	1	82.05	0	0.00	82.50	1	5,436	0.02%
2018/06/07	0	0.00	2	83.28	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	10	83.08	83.30	-10	5,598	-0.18%
2018/06/05	0	0.00	1	82.60	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	15	82.46	82.60	-15	5,547	-0.27%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	2	82.10	82.20	-2	5,618	-0.04%
2018/05/21	0.2	82.05	0	0.00	82.05	0.2	5,933	0.00%
2018/05/18	4	80.96	4	81.04	80.95	0	6,008	0.00%
2018/05/17	1	81.30	0	0.00	81.20	1	6,238	0.02%
2018/05/16	0	0.00	2	81.55	81.75	-2	6,281	-0.03%
2018/05/15	2	81.83	0	0.00	81.65	2	6,311	0.03%
2018/05/14	0	0.00	9	82.24	82.50	-9	6,727	-0.13%
2018/05/11	0	0.00	6	81.48	81.60	-6	6,558	-0.09%
2018/05/10	2	80.65	3	80.60	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.35	80.45	-2	6,264	-0.03%
2018/05/07	0	0.00	1	79.50	79.50	-1	6,271	-0.02%
2018/05/04	1	78.60	0	0.00	78.95	1	6,314	0.02%
2018/05/03	3	78.55	0	0.00	78.55	3	6,384	0.05%
2018/05/02	3	79.67	0	0.00	79.40	3	6,320	0.05%
2018/04/30	4	79.95	1	80.10	80.00	3	6,313	0.05%
2018/04/27	8	79.01	0	0.00	79.20	8	6,300	0.13%
2018/04/26	13	79.07	0	0.00	79.05	13	6,167	0.21%
2018/04/25	5	79.17	1	79.15	79.30	4	5,981	0.07%
2018/04/24	5	79.58	0	0.00	79.55	5	5,821	0.09%
2018/04/23	5	80.07	0	0.00	79.95	5	5,635	0.09%
2018/04/20	12.1	80.77	0	0.00	80.75	12.1	5,524	0.22%
2018/04/19	0	0.00	2	82.55	82.65	-2	5,421	-0.04%
2018/04/17	2	81.50	0	0.00	81.40	2	5,375	0.04%
2018/04/12	0	0.00	1	82.55	82.50	-1	5,467	-0.02%
2018/04/10	0	0.00	1	82.70	82.50	-1	5,584	-0.02%
2018/04/03	4	81.40	0	0.00	81.50	4	5,642	0.07%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/31	0	0.00	1	82.90	82.95	-1	5,607	-0.02%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/28	2	82.35	0	0.00	82.25	2	5,560	0.04%
2018/03/27	1	83.20	0	0.00	83.40	1	5,518	0.02%
2018/03/26	1	81.95	0	0.00	82.20	1	5,484	0.02%
2018/03/23	6	81.98	0	0.00	82.10	6	5,489	0.11%
2018/03/22	5.3	83.56	0	0.00	83.55	5.3	5,423	0.10%
2018/03/19	0	0.00	1	83.80	83.85	-1	5,405	-0.02%
2018/03/16	4	83.29	0	0.00	83.90	4	5,399	0.07%
2018/03/15	0	0.00	1	84.15	84.25	-1	5,373	-0.02%
2018/03/14	10	84.20	0	0.00	84.30	10	5,360	0.19%
2018/03/13	0	0.00	2	84.48	84.95	-2	5,409	-0.04%
2018/03/12	5	83.80	4	83.98	84.15	1	5,367	0.02%
2018/03/09	0	0.00	1	82.95	82.85	-1	5,442	-0.02%
2018/03/08	2	82.30	11	82.70	82.75	-9	5,427	-0.17%
2018/03/07	1	82.30	2	81.98	81.80	-1	5,398	-0.02%
2018/03/05	1	80.80	0	0.00	80.75	1	5,491	0.02%
2018/03/02	1	80.55	0	0.00	81.15	1	5,452	0.02%
2018/03/01	2	81.43	2	81.75	81.75	0	5,382	0.00%
2018/02/27	0	0.00	4	82.79	82.35	-4	5,345	-0.07%
2018/02/26	1	82.65	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	7	81.79	82.00	-7	5,206	-0.13%
2018/02/22	1.1	80.91	0	0.00	81.00	1.1	5,225	0.02%
2018/02/21	1	81.45	3	81.60	81.50	-2	5,238	-0.04%
2018/02/12	3	79.65	1	79.65	79.70	2	5,082	0.04%
2018/02/09	7	78.39	0	0.00	79.05	7	5,062	0.14%
2018/02/08	0	0.00	1	80.50	80.60	-1	4,828	-0.02%
2018/02/07	13	81.14	0	0.00	80.65	13	4,854	0.27%
2018/02/06	13	79.76	1	79.60	79.65	12	4,702	0.26%
2018/02/05	4.1	83.43	1	83.20	83.60	3.1	4,182	0.07%
2018/02/01	1	85.35	0	0.00	85.25	1	4,049	0.02%
2018/01/31	0	0.00	14	84.71	84.65	-14	4,014	-0.35%
2018/01/30	2	84.73	0	0.00	84.55	2	3,980	0.05%
2018/01/29	2	85.33	0	0.00	85.55	2	3,924	0.05%
2018/01/26	4	87.13	0	0.00	87.50	4	3,841	0.10%
2018/01/25	0.1	87.45	0	0.00	87.45	0.1	3,739	0.00%
2018/01/24	1	87.00	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0	0.00	1	88.00	88.30	-1	3,629	-0.03%
2018/01/19	0	0.00	3	86.92	87.15	-3	3,550	-0.08%
2018/01/18	1	85.70	2.2	85.75	86.30	-1.2	3,516	-0.03%
2018/01/17	0	0.00	2	85.00	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	1	84.60	85.00	-1	3,364	-0.03%
2018/01/11	10	83.40	0	0.00	83.40	10	3,303	0.30%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/05	0	0.00	1	83.55	83.75	-1	3,272	-0.03%
2018/01/04	5	83.25	4	83.45	83.50	1	3,291	0.03%
2018/01/03	0	0.00	4	83.25	83.35	-4	3,464	-0.12%