元大台灣50 (0050)-元大-汐止券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.1	157.86	6.9	158.55	158.80	-5.8	11,948	-0.05%
2024/04/26	0.1	155.96	3.5	156.17	156.00	-3.4	12,035	-0.03%
2024/04/25	5.4	153.55	10.2	154.19	153.50	-4.8	12,372	-0.04%
2024/04/24	7.5	155.47	7.7	155.87	156.35	-0.2	12,412	0.00%
2024/04/23	4.1	151.88	2	151.95	151.90	2.2	12,890	0.02%
2024/04/22	3.1	150.88	3.5	150.53	150.45	-0.4	13,165	0.00%
2024/04/19	44.1	151.55	8.1	152.11	150.90	36	13,214	0.27%
2024/04/18	2.2	156.34	3.3	158.15	158.95	-1	12,816	-0.01%
2024/04/17	2.6	157.05	5.6	156.88	157.40	-3.1	12,800	-0.02%
2024/04/16	13	156.16	21.2	155.69	155.65	-8.2	12,784	-0.06%
2024/04/15	6.1	160.08	10.1	160.10	160.00	-4	12,601	-0.03%
2024/04/12	1.6	162.16	1	162.50	162.10	0.6	12,626	0.00%
2024/04/11	2.8	162.11	7.3	162.15	162.50	-4.5	12,596	-0.04%
2024/04/10	1.7	162.79	3.5	163.04	163.00	-1.8	12,600	-0.01%
2024/04/09	4.9	162.67	10.4	162.51	163.25	-5.5	12,737	-0.04%
2024/04/08	1.5	159.49	5.2	159.27	159.45	-3.7	12,701	-0.03%
2024/04/03	1.1	158.63	4	158.20	158.55	-2.9	12,825	-0.02%
2024/04/02	1.4	159.07	33.6	159.23	159.65	-32.2	12,995	-0.25%
2024/04/01	6.1	157.91	1.1	157.45	157.40	4.9	13,372	0.04%
2024/03/29	1.1	157.51	5.3	157.74	157.90	-4.2	13,564	-0.03%
2024/03/28	14	156.50	0.7	156.91	156.90	13.3	13,567	0.10%
2024/03/27	0.8	157.24	1.9	157.26	157.65	-1.1	13,618	-0.01%
2024/03/26	1.6	158.11	6.6	158.56	157.60	-5	13,634	-0.04%
2024/03/25	2.5	157.61	10.2	157.53	157.50	-7.6	13,636	-0.06%
2024/03/22	18.8	157.10	4.6	157.24	157.20	14.2	13,586	0.10%
2024/03/21	35.5	157.23	25.2	156.87	157.40	10.3	13,584	0.08%
2024/03/20	14.3	154.74	8	154.53	153.20	6.3	13,558	0.05%
2024/03/19	0.5	154.11	5.2	153.96	154.05	-4.7	13,924	-0.03%
2024/03/18	3.2	153.48	9	153.92	154.40	-5.8	13,830	-0.04%
2024/03/15	9.3	153.58	0.1	154.45	153.00	9.2	13,623	0.07%
2024/03/14	1.4	155.36	20.3	155.26	155.10	-18.9	13,532	-0.14%
2024/03/13	2.5	155.40	67	155.18	155.25	-64.5	13,611	-0.47%
2024/03/12	4.2	153.75	17	153.32	154.50	-12.8	13,443	-0.10%
2024/03/11	7.4	153.17	10.6	153.45	152.90	-3.2	13,318	-0.02%
2024/03/08	1.6	155.81	32.9	155.35	154.45	-31.3	13,181	-0.24%
2024/03/07	6.5	151.96	26	152.03	152.30	-19.4	12,772	-0.15%
2024/03/06	2.9	148.86	12	148.25	148.85	-9.1	12,366	-0.07%
2024/03/05	2.8	148.23	34.5	148.14	148.15	-31.7	12,273	-0.26%
2024/03/04	2.5	146.74	28.4	146.39	146.95	-25.9	12,111	-0.21%
2024/03/01	0.4	143.53	2	143.50	142.80	-1.7	11,865	-0.01%
2024/02/29	1.2	143.00	20	143.56	143.30	-18.8	11,877	-0.16%
2024/02/27	2.2	143.06	9.7	143.30	143.35	-7.5	11,985	-0.06%
2024/02/26	2.7	143.66	13.7	143.82	143.95	-11	11,990	-0.09%
2024/02/23	4.1	143.71	31	143.81	143.75	-26.9	11,929	-0.23%
2024/02/22	2.2	142.76	24.1	142.62	142.80	-21.9	12,083	-0.18%
2024/02/21	3.4	141.27	13.2	141.32	141.20	-9.8	12,022	-0.08%
2024/02/20	1.3	141.71	19.2	141.57	141.65	-17.8	12,301	-0.15%
2024/02/19	4.4	140.80	10.3	140.92	141.10	-5.9	12,385	-0.05%
2024/02/16	8.2	141.31	41.8	141.58	141.30	-33.6	12,615	-0.27%
2024/02/15	13.7	141.94	79.6	142.07	142.35	-65.9	12,656	-0.52%
2024/02/05	2.1	135.98	13.1	135.27	135.95	-11	12,384	-0.09%
2024/02/02	1.1	134.86	4.5	134.91	135.10	-3.5	12,168	-0.03%
2024/02/01	3.8	134.01	4.2	133.98	134.35	-0.5	12,124	0.00%
2024/01/31	11.1	134.71	3.1	134.70	134.35	8	12,169	0.07%
2024/01/30	0.7	136.32	15.3	136.20	136.15	-14.6	12,165	-0.12%
2024/01/29	0	136.30	20.5	136.36	136.50	-20.5	12,271	-0.17%
2024/01/26	1.1	135.79	12.1	135.70	135.65	-10.9	11,972	-0.09%
2024/01/25	2.1	135.16	46.8	135.42	135.65	-44.6	11,872	-0.38%
2024/01/24	2.2	134.00	5.2	134.15	134.00	-3	11,511	-0.03%
2024/01/23	1.4	133.93	2.1	133.94	134.05	-0.7	11,454	-0.01%
2024/01/22	4.5	133.67	15.3	133.81	133.80	-10.8	11,491	-0.09%
2024/01/19	9.3	131.90	37.6	132.30	132.90	-28.3	11,344	-0.25%
2024/01/18	13.5	128.16	0	128.35	128.30	13.4	11,276	0.12%
2024/01/17	75.1	127.80	1	128.05	127.45	74.1	11,225	0.66%
2024/01/16	22.2	131.77	0	131.50	131.65	22.1	10,739	0.21%
2024/01/15	6.3	133.08	52.3	133.20	133.00	-46.1	10,507	-0.44%
2024/01/12	7.6	132.73	5.2	133.00	132.65	2.5	10,378	0.02%
2024/01/11	7	132.77	19.9	133.03	132.85	-12.8	10,400	-0.12%
2024/01/10	12.6	132.49	8.6	132.32	132.30	3.9	10,466	0.04%
2024/01/09	4.3	133.07	9.5	133.19	133.00	-5.2	10,467	-0.05%
2024/01/08	7.6	133.10	0.5	133.25	132.75	7	10,501	0.07%
2024/01/05	9.7	132.63	1.5	132.80	132.15	8.3	10,451	0.08%
2024/01/04	4.7	132.54	0.2	132.55	132.50	4.5	10,623	0.04%
2024/01/03	16.2	132.57	0.3	133.04	132.55	15.9	10,771	0.15%
2024/01/02	3.8	134.86	3.6	134.95	134.90	0.2	10,627	0.00%
2023/12/29	2.4	135.81	4	135.63	135.45	-1.6	10,597	-0.02%
2023/12/28	1	135.75	16	135.74	135.75	-15	10,564	-0.14%
2023/12/27	1.8	135.32	38.1	135.44	135.75	-36.3	10,401	-0.35%
2023/12/26	0	134.05	5.9	134.19	134.25	-5.9	10,010	-0.06%
2023/12/25	0.4	133.50	2.1	133.40	133.50	-1.7	9,822	-0.02%
2023/12/22	0.6	132.73	7.1	132.81	132.95	-6.5	9,796	-0.07%
2023/12/21	1.4	132.25	2.1	132.50	132.60	-0.7	9,860	-0.01%
2023/12/20	2.5	133.65	1	133.60	133.75	1.4	9,837	0.01%
2023/12/19	0.3	133.03	1.4	133.18	133.40	-1.2	9,885	-0.01%
2023/12/18	0.5	133.21	3.4	133.50	133.90	-2.9	10,144	-0.03%
2023/12/15	1.2	133.77	9.8	133.99	133.70	-8.6	10,132	-0.08%
2023/12/14	2.1	133.12	18	132.99	133.15	-15.9	9,893	-0.16%
2023/12/13	0.2	131.50	0.5	131.55	131.55	-0.3	9,477	0.00%
2023/12/12	0	131.65	2.8	131.59	131.50	-2.8	9,524	-0.03%
2023/12/11	2.3	130.99	0	0.00	131.20	2.3	9,552	0.02%
2023/12/08	1	131.25	3.8	131.18	131.05	-2.8	9,554	-0.03%
2023/12/07	3.4	130.21	3	130.35	130.00	0.4	9,380	0.00%
2023/12/06	0.1	131.03	3	130.95	130.80	-2.8	9,471	-0.03%
2023/12/05	2.3	130.07	2.5	130.16	130.35	-0.2	9,445	0.00%
2023/12/04	3	131.40	2.2	131.42	131.30	0.8	9,459	0.01%
2023/12/01	0.1	131.10	2.1	130.96	131.80	-1.9	9,507	-0.02%
2023/11/30	0.8	131.23	6.6	131.29	131.35	-5.9	9,479	-0.06%
2023/11/29	9	131.56	0.2	131.69	131.15	8.8	9,354	0.09%
2023/11/28	4.1	130.39	9.6	131.43	131.25	-5.5	9,295	-0.06%
2023/11/27	0.7	130.48	3.1	131.03	130.35	-2.4	9,208	-0.03%
2023/11/24	0	131.12	2.8	131.18	131.20	-2.7	9,147	-0.03%
2023/11/22	9.1	131.33	2.4	131.57	131.35	6.7	9,002	0.07%
2023/11/21	3.5	132.52	38.8	132.32	132.55	-35.3	9,018	-0.39%
2023/11/20	2.1	130.72	6.4	130.71	130.95	-4.3	8,657	-0.05%
2023/11/17	2	131.10	35.8	131.36	131.00	-33.8	8,625	-0.39%
2023/11/16	1.1	130.41	11.5	130.71	130.60	-10.4	8,234	-0.13%
2023/11/15	3.9	130.61	15.5	130.68	130.55	-11.6	8,096	-0.14%
2023/11/14	0.2	129.29	50.9	129.40	129.00	-50.7	7,843	-0.65%
2023/11/13	1.4	128.84	45.7	129.09	128.70	-44.3	7,669	-0.58%
2023/11/10	1.2	126.62	5.2	126.67	126.75	-4	7,548	-0.05%
2023/11/09	0.1	126.91	39.1	127.05	127.25	-38.9	7,601	-0.51%
2023/11/08	0.3	127.20	34.6	126.94	127.20	-34.2	7,872	-0.43%
2023/11/07	1.2	126.53	5.6	126.53	126.50	-4.3	7,816	-0.06%
2023/11/06	0.2	126.97	20.3	126.86	126.55	-20	7,888	-0.25%
2023/11/03	0.6	125.20	4.4	125.00	125.45	-3.8	7,684	-0.05%
2023/11/02	0.8	124.19	29	124.01	124.50	-28.2	7,713	-0.37%
2023/11/01	5.8	121.77	0.1	122.00	121.75	5.7	7,626	0.07%
2023/10/31	25.8	121.51	6	121.18	121.15	19.8	7,666	0.26%
2023/10/30	22.7	122.33	0.1	122.90	122.00	22.5	7,686	0.29%
2023/10/27	12.4	122.37	7.1	122.46	122.30	5.3	7,608	0.07%
2023/10/26	47.6	121.85	0	0.00	121.75	47.6	7,661	0.62%
2023/10/25	2.1	124.54	0	124.35	124.20	2.1	7,340	0.03%
2023/10/24	6.9	123.03	0.2	123.17	123.95	6.7	7,340	0.09%
2023/10/23	8.6	123.79	4.4	124.21	123.85	4.2	7,293	0.06%
2023/10/20	3.6	124.31	9.1	124.90	125.40	-5.5	7,276	-0.08%
2023/10/19	3.4	124.72	3.1	125.05	124.85	0.3	7,364	0.00%
2023/10/18	2.9	125.23	2	125.80	124.80	0.9	7,447	0.01%
2023/10/17	0.1	126.45	46	126.73	126.55	-45.9	7,349	-0.62%
2023/10/16	2.3	125.92	2.4	126.11	126.25	-0.1	7,474	0.00%
2023/10/13	0.1	126.87	4.5	126.95	126.95	-4.4	7,526	-0.06%
2023/10/12	2	126.43	32.9	126.91	127.30	-30.8	7,674	-0.40%
2023/10/11	2	126.20	26.1	126.14	126.25	-24.1	7,681	-0.31%
2023/10/06	0.3	124.00	15.7	124.00	124.10	-15.4	7,718	-0.20%
2023/10/05	1.2	123.30	6.9	123.27	123.65	-5.8	7,694	-0.07%
2023/10/04	38.8	121.70	4.7	121.91	121.90	34.1	7,701	0.44%
2023/10/03	8	123.81	3.3	123.57	123.50	4.7	7,645	0.06%
2023/10/02	5.5	124.27	3.2	124.18	124.25	2.3	7,694	0.03%
2023/09/28	7	122.51	2.1	122.91	122.65	4.8	7,859	0.06%
2023/09/27	13.3	122.09	3	121.92	122.15	10.3	7,849	0.13%
2023/09/26	13.4	122.21	2.4	122.37	122.10	11	7,835	0.14%
2023/09/25	1.5	123.45	1	123.37	123.55	0.4	7,778	0.01%
2023/09/22	8.5	122.45	1.1	122.67	122.65	7.4	7,829	0.10%
2023/09/21	42.9	123.00	1	122.75	122.75	41.9	7,765	0.54%
2023/09/20	6.6	124.83	3	124.80	124.75	3.6	7,507	0.05%
2023/09/19	11.5	125.62	0.8	125.59	125.45	10.7	7,518	0.14%
2023/09/18	4.9	126.19	3	126.51	126.00	1.8	7,574	0.02%
2023/09/15	4.1	127.13	9.4	127.07	127.35	-5.2	7,899	-0.07%
2023/09/14	0	126.26	8.6	126.34	126.95	-8.5	7,912	-0.11%
2023/09/13	2.6	125.23	0.1	125.41	125.20	2.6	7,892	0.03%
2023/09/12	5.1	124.45	1.4	124.94	125.05	3.7	7,959	0.05%
2023/09/11	9.1	123.74	2.4	123.95	123.80	6.6	8,099	0.08%
2023/09/08	12	124.23	1	124.30	124.30	11	8,073	0.14%
2023/09/07	8.8	125.04	0	0.00	124.85	8.8	8,371	0.11%
2023/09/06	4.2	126.19	0.8	126.06	126.00	3.3	8,506	0.04%
2023/09/05	2.2	126.23	2.2	126.40	126.45	0	8,477	0.00%
2023/09/04	2.5	125.98	1.1	126.74	126.75	1.4	8,502	0.02%
2023/09/01	0.5	126.02	23	125.61	125.90	-22.5	8,646	-0.26%
2023/08/31	7.4	126.06	6	126.01	125.70	1.4	8,705	0.02%
2023/08/30	0.2	126.82	19.3	126.88	126.60	-19.1	8,738	-0.22%
2023/08/29	0.5	125.27	5.3	125.97	126.05	-4.8	8,774	-0.05%
2023/08/28	2.1	125.64	2.6	125.60	125.35	-0.5	8,731	-0.01%
2023/08/25	26.5	124.94	2.7	125.26	124.55	23.8	8,806	0.27%
2023/08/24	1.8	126.84	9.4	126.75	127.00	-7.7	8,890	-0.09%
2023/08/23	0.1	124.96	1.7	124.91	124.85	-1.6	9,020	-0.02%
2023/08/22	4.3	123.94	3.1	124.00	124.00	1.2	9,303	0.01%
2023/08/21	13.6	123.36	0.1	123.64	123.00	13.5	9,433	0.14%
2023/08/18	17.6	123.82	1.2	124.08	123.85	16.4	9,447	0.17%
2023/08/17	20.2	123.37	6.1	124.06	124.60	14.1	9,525	0.15%
2023/08/16	33.4	123.98	3.1	124.06	124.05	30.3	9,664	0.31%
2023/08/15	30.1	125.07	4	125.35	124.70	26.1	9,931	0.26%
2023/08/14	55	124.59	1.1	124.28	124.50	53.9	10,173	0.53%
2023/08/11	13	126.43	1.7	126.48	126.30	11.2	10,232	0.11%
2023/08/10	15.6	126.55	0	0.00	126.40	15.6	10,235	0.15%
2023/08/09	10.6	127.04	0	0.00	127.20	10.6	10,122	0.10%
2023/08/08	11.4	127.00	2	127.00	127.00	9.4	10,124	0.09%
2023/08/07	1.1	128.40	2.1	127.91	128.50	-1	10,010	-0.01%
2023/08/04	13.6	127.18	1	127.50	127.25	12.6	10,002	0.13%
2023/08/02	9.6	127.81	2.9	128.27	127.85	6.7	9,967	0.07%
2023/08/01	1	129.44	2.8	129.37	129.45	-1.8	9,867	-0.02%
2023/07/31	12.2	128.61	19.4	128.48	128.80	-7.2	9,830	-0.07%
2023/07/28	5.2	129.37	6.1	129.55	129.50	-1	9,771	-0.01%
2023/07/27	0.9	129.25	6	129.28	129.50	-5.1	9,795	-0.05%
2023/07/26	13.5	128.71	7	128.85	128.50	6.5	9,814	0.07%
2023/07/25	12.3	128.84	7.7	128.66	128.85	4.6	9,835	0.05%
2023/07/24	8.2	127.09	2.3	127.49	127.25	6	9,877	0.06%
2023/07/21	34.5	127.02	2.3	127.12	127.20	32.2	9,930	0.32%
2023/07/20	2.9	129.42	2.1	129.52	129.35	0.8	10,026	0.01%
2023/07/19	14.9	129.34	5.2	129.33	128.75	9.7	10,073	0.10%
2023/07/18	11.3	130.26	5.5	130.17	129.85	5.9	9,915	0.06%
2023/07/17	35.4	131.93	4.9	132.01	132.00	30.5	9,841	0.31%
2023/07/14	0.4	132.02	24.4	132.12	132.25	-24	9,716	-0.25%
2023/07/13	7.1	131.57	8.5	131.56	130.90	-1.3	9,551	-0.01%
2023/07/12	3.3	129.15	0.7	129.17	129.45	2.6	9,385	0.03%
2023/07/11	0.2	128.78	6.4	129.04	129.20	-6.1	9,379	-0.07%
2023/07/10	10.7	127.93	2.1	128.11	127.45	8.6	9,413	0.09%
2023/07/07	11.5	127.60	2	127.95	127.70	9.5	9,330	0.10%
2023/07/06	18.1	128.55	22.9	127.92	127.90	-4.8	9,296	-0.05%
2023/07/05	1.5	130.92	0	0.00	130.80	1.5	9,086	0.02%
2023/07/04	4.2	130.96	1.1	130.72	131.00	3.1	9,075	0.03%
2023/07/03	0.5	130.45	0.4	130.44	130.70	0.2	9,106	0.00%
2023/06/30	11.5	128.54	5.4	128.41	129.10	6.1	9,245	0.07%
2023/06/29	19.9	129.48	1.5	129.43	129.05	18.4	9,318	0.20%
2023/06/28	7.3	129.04	10	128.96	129.10	-2.7	9,274	-0.03%
2023/06/27	8	128.92	7.8	128.94	128.90	0.2	9,342	0.00%
2023/06/26	3.9	129.84	3.4	129.56	129.75	0.5	9,410	0.01%
2023/06/21	3.5	130.70	3.3	130.79	130.55	0.2	9,511	0.00%
2023/06/20	1.2	130.73	1.7	130.63	130.55	-0.5	9,327	-0.01%
2023/06/19	0.5	131.07	17.4	131.20	131.25	-16.9	9,455	-0.18%
2023/06/16	2.6	131.50	1.7	131.35	131.55	0.9	9,416	0.01%
2023/06/15	2	131.67	4.7	131.75	131.90	-2.7	9,414	-0.03%
2023/06/14	1.7	131.28	5.2	131.39	131.50	-3.5	9,411	-0.04%
2023/06/13	2.2	131.45	43.6	131.26	131.55	-41.4	9,559	-0.43%
2023/06/12	2.5	129.03	20.3	128.98	129.00	-17.8	9,371	-0.19%
2023/06/09	3.8	127.92	4.9	127.93	127.80	-1.1	9,326	-0.01%
2023/06/08	6.8	127.50	12.4	127.12	126.85	-5.6	9,545	-0.06%
2023/06/07	0.3	127.97	11.3	127.92	128.10	-11	9,679	-0.11%
2023/06/06	1.3	126.45	2.1	126.88	126.70	-0.8	9,532	-0.01%
2023/06/05	5.2	126.46	5.6	126.48	126.35	-0.5	9,525	-0.01%
2023/06/02	5.7	126.43	20.8	126.72	126.75	-15.1	9,543	-0.16%
2023/06/01	4.4	125.16	4	125.06	125.15	0.4	9,567	0.00%
2023/05/31	1.9	125.94	4.1	126.28	126.15	-2.2	9,554	-0.02%
2023/05/30	1.9	126.66	6.8	126.69	126.75	-4.9	9,464	-0.05%
2023/05/29	9.4	127.21	26.9	127.03	126.75	-17.5	9,386	-0.19%
2023/05/26	6.2	125.60	34.4	125.63	125.95	-28.2	9,236	-0.31%
2023/05/25	3	122.89	8.2	122.88	123.05	-5.2	8,943	-0.06%
2023/05/24	0.9	121.43	3	121.43	121.60	-2.1	8,934	-0.02%
2023/05/23	0.8	122.16	10.3	122.23	122.20	-9.5	8,826	-0.11%
2023/05/22	3.1	122.30	20.6	122.38	122.30	-17.5	8,718	-0.20%
2023/05/19	4.1	122.45	22.7	122.57	122.50	-18.6	8,549	-0.22%
2023/05/18	16.7	121.85	69.3	122.13	122.15	-52.6	8,164	-0.64%
2023/05/17	11	119.64	29.3	120.04	120.55	-18.3	8,002	-0.23%
2023/05/16	5	117.90	32.4	118.65	118.60	-27.4	7,695	-0.36%
2023/05/15	2.6	116.92	0.9	117.25	117.20	1.7	7,628	0.02%
2023/05/12	5.1	116.99	0.1	117.28	117.20	5.1	7,663	0.07%
2023/05/11	2.7	117.73	1.9	117.67	117.55	0.8	7,680	0.01%
2023/05/10	7.5	118.18	14.2	117.89	117.80	-6.7	7,768	-0.09%
2023/05/09	1	118.89	17.4	118.88	118.90	-16.3	7,838	-0.21%
2023/05/08	4.2	118.49	5.2	118.56	118.55	-0.9	7,983	-0.01%
2023/05/05	0.1	117.84	5	117.75	117.80	-4.9	8,041	-0.06%
2023/05/04	9.2	117.06	3	117.25	117.50	6.2	8,263	0.07%
2023/05/03	1.5	117.11	0.1	117.25	117.20	1.4	8,310	0.02%
2023/05/02	9	117.37	3	117.85	117.70	6	8,600	0.07%
2023/04/28	13.7	117.05	3.1	117.32	117.40	10.5	9,236	0.11%
2023/04/27	13.8	116.06	0.3	116.55	116.00	13.5	9,376	0.14%
2023/04/26	16.2	115.88	1.1	116.11	116.10	15.1	9,678	0.16%
2023/04/25	47.9	117.10	0	0.00	116.60	47.9	9,938	0.48%
2023/04/24	12.2	118.04	0.4	118.26	118.15	11.8	9,795	0.12%
2023/04/21	3.9	118.80	0	119.18	118.60	3.8	9,946	0.04%
2023/04/20	17.1	118.70	6	119.05	118.90	11.1	10,065	0.11%
2023/04/19	26.8	119.20	0	0.00	119.05	26.8	10,208	0.26%
2023/04/18	7.2	119.89	0.2	119.99	119.95	7	10,272	0.07%
2023/04/17	1.6	119.92	0.3	120.31	120.35	1.2	10,392	0.01%
2023/04/14	1.2	120.66	4.1	120.48	120.65	-2.9	10,526	-0.03%
2023/04/13	13.1	119.84	0.6	119.95	119.50	12.6	10,722	0.12%
2023/04/12	4.9	120.38	0.3	120.57	120.55	4.6	10,756	0.04%
2023/04/11	2.6	120.88	3.1	120.98	120.85	-0.6	10,939	-0.01%
2023/04/10	5.2	120.98	0	122.20	121.00	5.2	11,043	0.05%
2023/04/07	7.3	120.99	1.1	121.00	121.00	6.2	11,050	0.06%
2023/04/06	7.5	120.54	2.1	121.04	121.00	5.4	11,043	0.05%
2023/03/31	0.9	121.74	38.5	122.09	121.60	-37.6	11,018	-0.34%
2023/03/30	0.2	121.10	4.4	121.25	121.20	-4.2	10,853	-0.04%
2023/03/29	1.4	120.68	0	0.00	120.60	1.4	10,861	0.01%
2023/03/28	5.3	120.40	0	0.00	120.40	5.3	11,017	0.05%
2023/03/27	2.3	121.40	16.4	121.51	121.45	-14.1	10,957	-0.13%
2023/03/24	0.7	121.92	17	122.06	122.20	-16.3	10,978	-0.15%
2023/03/23	2.1	121.80	13.3	121.62	121.85	-11.2	10,884	-0.10%
2023/03/22	0.1	120.49	24	120.39	120.90	-23.9	10,757	-0.22%
2023/03/21	1	118.51	0.2	118.50	118.65	0.8	10,628	0.01%
2023/03/20	1.9	118.03	0.2	118.30	118.10	1.7	10,708	0.02%
2023/03/17	0.6	118.24	6.2	118.15	118.95	-5.6	10,693	-0.05%
2023/03/16	11.8	116.90	1	117.05	117.05	10.8	10,665	0.10%
2023/03/15	15	118.01	1.1	118.53	117.60	13.9	10,542	0.13%
2023/03/14	13.3	117.55	2.2	117.64	117.50	11.1	10,505	0.11%
2023/03/13	8	118.05	3.4	118.26	118.80	4.6	10,522	0.04%
2023/03/10	20.7	118.48	0.3	118.24	118.30	20.5	10,334	0.20%
2023/03/09	3.2	120.49	3.1	120.47	120.20	0.1	10,527	0.00%
2023/03/08	6.7	120.13	2.2	120.15	120.30	4.5	10,627	0.04%
2023/03/07	2	121.24	6.5	120.95	121.30	-4.6	10,702	-0.04%
2023/03/06	3.1	120.38	11.6	120.71	120.50	-8.5	10,828	-0.08%
2023/03/03	0.3	119.44	4.1	119.43	119.35	-3.8	10,939	-0.03%
2023/03/02	1.8	118.70	0	119.20	119.25	1.8	11,141	0.02%
2023/03/01	5.1	118.25	1	118.65	119.35	4.1	11,216	0.04%
2023/02/24	1	119.31	3	119.90	118.80	-2	11,184	-0.02%
2023/02/23	1.6	118.79	4.3	119.17	119.40	-2.7	11,237	-0.02%
2023/02/22	9	117.38	0	0.00	117.65	9	11,312	0.08%
2023/02/21	0.3	118.84	0.5	118.94	118.95	-0.2	11,354	0.00%
2023/02/20	3.4	118.70	2.2	119.14	119.00	1.3	11,674	0.01%
2023/02/17	26.2	118.75	13	118.78	118.75	13.2	12,141	0.11%
2023/02/16	1.2	119.84	9.1	120.34	120.30	-7.9	12,312	-0.06%
2023/02/15	14.8	119.26	0.3	119.40	118.85	14.5	12,701	0.11%
2023/02/14	2.1	121.36	6	121.48	121.65	-3.9	12,742	-0.03%
2023/02/13	2.7	120.17	4.6	120.34	120.75	-1.9	12,930	-0.01%
2023/02/10	4.3	120.86	7.2	120.95	121.00	-2.9	13,040	-0.02%
2023/02/09	0.2	120.56	24.5	120.65	120.90	-24.3	13,138	-0.18%
2023/02/08	1.6	120.52	1.8	120.67	120.85	-0.2	13,164	0.00%
2023/02/07	8.3	118.91	0.2	119.05	119.00	8.1	13,240	0.06%
2023/02/06	4.5	119.59	3	119.58	119.25	1.5	13,219	0.01%
2023/02/03	1.3	120.70	10.7	120.91	121.00	-9.4	13,134	-0.07%
2023/02/02	0.1	120.82	14.5	120.74	121.00	-14.4	13,144	-0.11%
2023/02/01	6.3	118.81	18.1	118.97	119.00	-11.8	13,076	-0.09%
2023/01/31	15	119.00	20.4	119.71	118.30	-5.4	13,101	-0.04%
2023/01/30	5.4	120.71	40.2	120.43	120.70	-34.8	12,923	-0.27%
2023/01/17	14.5	118.09	10.6	118.05	118.10	3.9	12,536	0.03%
2023/01/16	7.4	118.19	26.9	118.24	118.10	-19.6	12,585	-0.16%
2023/01/13	14.3	117.42	67.4	117.26	117.20	-53.1	12,328	-0.43%
2023/01/12	0.6	116.02	1.1	115.81	115.85	-0.5	12,170	0.00%
2023/01/11	5.2	116.17	2.2	116.20	116.35	3	12,263	0.02%
2023/01/10	11.1	116.08	37.7	116.06	116.25	-26.5	12,110	-0.22%
2023/01/09	2.7	115.16	22	115.10	115.80	-19.3	12,237	-0.16%
2023/01/06	2.4	111.68	1.6	112.04	111.80	0.8	12,178	0.01%
2023/01/05	1.6	111.21	0.5	111.51	111.30	1.1	12,332	0.01%
2023/01/04	0.8	110.47	1	110.40	110.50	-0.2	12,354	0.00%
2023/01/03	20.3	108.99	9.2	110.64	110.75	11.1	12,647	0.09%
2022/12/30	4.1	110.43	6.1	110.60	110.20	-2	12,544	-0.02%
2022/12/29	9.4	108.62	3.1	109.02	109.50	6.3	12,541	0.05%
2022/12/28	18.3	109.80	0.2	110.23	110.00	18.1	12,488	0.14%
2022/12/27	0.1	111.98	4.1	111.90	111.60	-3.9	12,410	-0.03%
2022/12/26	1	110.90	1.1	110.92	111.10	-0.1	12,525	0.00%
2022/12/23	7.6	110.67	0	110.90	110.70	7.6	12,668	0.06%
2022/12/22	0.1	112.55	7.8	112.14	112.60	-7.7	12,741	-0.06%
2022/12/21	3.3	110.91	0	0.00	110.75	3.3	12,972	0.03%
2022/12/20	12	110.81	5	110.26	110.30	7	12,922	0.05%
2022/12/19	11	112.27	0	0.00	112.35	11	13,046	0.08%
2022/12/16	14.4	112.74	1	112.70	113.00	13.4	13,186	0.10%
2022/12/15	0.5	114.61	10	114.40	114.90	-9.5	13,237	-0.07%
2022/12/14	2.7	114.85	9	114.62	114.80	-6.3	13,289	-0.05%
2022/12/13	2.5	113.63	10	114.00	113.40	-7.6	13,254	-0.06%
2022/12/12	23.8	113.67	2.6	113.69	113.90	21.2	13,263	0.16%
2022/12/09	3.1	115.00	17	115.00	115.00	-13.9	13,340	-0.10%
2022/12/08	8.9	113.26	0.9	113.00	113.25	8	13,297	0.06%
2022/12/07	8.3	114.67	0	0.00	114.60	8.3	13,326	0.06%
2022/12/06	18.3	115.53	1	116.70	115.30	17.3	13,265	0.13%
2022/12/05	3.6	117.55	3.3	117.80	117.45	0.3	13,225	0.00%
2022/12/02	13.1	117.45	3.3	117.32	117.30	9.9	13,144	0.08%
2022/12/01	4.7	118.53	162.7	118.81	118.35	-158	13,277	-1.19%	大賣/鉅額交易
2022/11/30	2.2	115.59	7	116.35	116.35	-4.8	12,974	-0.04%
2022/11/29	2.3	113.40	5.5	114.56	115.40	-3.2	12,967	-0.02%
2022/11/28	7.9	114.52	3.3	114.47	114.35	4.6	13,021	0.04%
2022/11/25	7.4	116.75	3.1	116.76	116.70	4.4	13,121	0.03%
2022/11/24	55.2	116.21	14.3	116.39	116.70	40.9	12,972	0.32%
2022/11/23	7.2	115.65	2.2	115.61	115.60	5	12,920	0.04%
2022/11/22	0.2	113.45	6.4	114.57	114.80	-6.2	13,049	-0.05%
2022/11/21	1.6	114.23	8	114.28	113.85	-6.5	13,123	-0.05%
2022/11/18	4.3	115.01	5	114.60	114.25	-0.7	13,060	-0.01%
2022/11/17	4.2	114.01	4.3	113.37	114.55	-0.1	13,000	0.00%
2022/11/16	10.7	114.60	28.4	115.02	114.50	-17.7	12,949	-0.14%
2022/11/15	105.5	114.54	34.2	113.80	114.70	71.3	12,689	0.56%	大買/
2022/11/14	11	109.91	16.3	110.12	110.00	-5.4	12,193	-0.04%
2022/11/11	3.7	108.50	62.8	108.63	109.00	-59	11,979	-0.49%
2022/11/10	6.5	103.41	3.2	103.52	103.50	3.3	11,638	0.03%
2022/11/09	5.3	104.41	28.1	103.86	104.50	-22.8	11,557	-0.20%
2022/11/08	2.6	101.65	3.2	101.76	101.60	-0.6	11,401	-0.01%
2022/11/07	19.3	100.16	43.4	100.51	100.55	-24.1	11,368	-0.21%
2022/11/04	12.7	98.26	0	0.00	98.85	12.7	11,346	0.11%
2022/11/03	5.3	98.62	0	0.00	98.70	5.3	11,359	0.05%
2022/11/02	7	99.70	1	100.00	100.00	6	11,265	0.05%
2022/11/01	0.3	99.45	3.3	99.76	99.60	-3.1	11,293	-0.03%
2022/10/31	1.2	98.23	3.5	98.94	99.05	-2.3	11,311	-0.02%
2022/10/28	2.2	97.94	6.2	97.95	97.75	-4	11,257	-0.04%
2022/10/27	1.6	99.00	13	98.87	99.00	-11.4	11,196	-0.10%
2022/10/26	3.3	97.57	9	97.70	97.60	-5.7	11,358	-0.05%
2022/10/25	20.2	97.24	6	97.28	96.70	14.2	11,334	0.12%
2022/10/24	3.8	99.25	0	0.00	98.60	3.8	11,134	0.03%
2022/10/21	4.7	99.21	8	99.24	98.90	-3.3	10,989	-0.03%
2022/10/20	20	97.82	2.6	98.07	99.20	17.4	10,919	0.16%
2022/10/19	15	100.22	7.1	100.86	99.75	7.9	10,813	0.07%
2022/10/18	4	100.74	1.4	100.25	101.10	2.7	10,729	0.02%
2022/10/17	29.8	99.63	3.3	99.81	99.95	26.5	10,883	0.24%
2022/10/14	0.6	101.96	17.4	102.05	101.85	-16.9	10,703	-0.16%
2022/10/13	9	99.30	3.4	99.13	99.00	5.6	10,793	0.05%
2022/10/12	20.9	100.04	3.4	100.36	100.20	17.5	10,666	0.16%
2022/10/11	61.9	101.08	4.1	100.88	100.70	57.8	10,814	0.53%
2022/10/07	10.9	106.50	0.1	106.20	106.20	10.8	10,601	0.10%
2022/10/06	1.1	107.98	2.4	107.85	108.00	-1.3	10,703	-0.01%
2022/10/05	6.9	107.18	10.2	107.51	107.25	-3.3	10,975	-0.03%
2022/10/04	3.9	104.52	5.3	104.58	104.80	-1.4	10,983	-0.01%
2022/10/03	3.4	102.70	10	102.55	102.20	-6.6	10,983	-0.06%
2022/09/30	15.8	103.57	11.1	103.08	103.45	4.7	10,969	0.04%
2022/09/29	16.8	105.19	7	105.41	104.90	9.8	10,983	0.09%
2022/09/28	24.5	105.56	11	105.60	105.25	13.5	11,069	0.12%
2022/09/27	9	107.50	4	107.40	107.50	5	11,024	0.05%
2022/09/26	30.9	107.39	14	107.49	107.65	16.9	11,316	0.15%
2022/09/23	15.3	109.78	12	109.36	109.70	3.3	11,564	0.03%
2022/09/22	17	110.26	3	110.18	110.75	14	11,661	0.12%
2022/09/21	8.2	112.01	0	0.00	112.10	8.2	11,516	0.07%
2022/09/20	0.7	112.54	12.3	112.49	113.05	-11.6	11,514	-0.10%
2022/09/19	5.5	112.19	1	112.74	112.05	4.5	11,695	0.04%
2022/09/16	27.7	112.46	5	112.35	112.55	22.7	11,757	0.19%
2022/09/15	8.8	113.60	4	114.07	113.85	4.8	11,822	0.04%
2022/09/14	17.1	113.43	3	113.80	113.65	14.1	12,011	0.12%
2022/09/13	2.3	116.03	2.1	116.25	116.00	0.1	11,937	0.00%
2022/09/12	3.3	115.34	5.9	115.41	115.40	-2.6	12,037	-0.02%
2022/09/08	4.1	112.58	1.5	112.78	113.00	2.6	12,240	0.02%
2022/09/07	19.6	112.31	1.3	112.35	112.20	18.3	12,334	0.15%
2022/09/06	2	114.55	0	114.90	114.90	1.9	12,223	0.02%
2022/09/05	11	113.97	1	114.15	114.15	10	12,313	0.08%
2022/09/02	33.3	114.52	6	114.05	113.90	27.3	12,447	0.22%
2022/09/01	40.3	115.18	12	115.00	115.15	28.3	12,285	0.23%
2022/08/31	11.4	116.57	1.2	117.49	117.60	10.2	11,968	0.09%
2022/08/30	9.1	116.46	2.2	116.80	116.75	6.9	11,917	0.06%
2022/08/29	21.6	116.44	17	116.38	116.55	4.6	11,795	0.04%
2022/08/26	2.1	119.88	1	119.80	119.60	1.1	11,600	0.01%
2022/08/25	1.2	118.98	2.8	118.97	119.00	-1.6	11,508	-0.01%
2022/08/24	7	118.20	3.1	118.04	117.90	3.9	11,533	0.03%
2022/08/23	15.8	118.40	1	118.45	118.20	14.8	11,533	0.13%
2022/08/22	14.5	119.92	0.1	120.20	119.80	14.4	11,603	0.12%
2022/08/19	11.5	121.39	1	121.75	121.55	10.5	11,663	0.09%
2022/08/18	1.4	121.31	4.9	121.30	121.35	-3.5	11,693	-0.03%
2022/08/17	0.3	122.00	10.7	121.97	122.15	-10.3	11,647	-0.09%
2022/08/16	1.4	121.99	5.5	122.13	122.10	-4.1	11,500	-0.04%
2022/08/15	3.6	121.91	7.2	121.85	121.90	-3.6	11,381	-0.03%
2022/08/12	6.5	120.64	25.6	120.65	120.80	-19.1	11,283	-0.17%
2022/08/11	13.1	119.84	5.9	119.97	120.05	7.2	11,262	0.06%
2022/08/10	4.8	117.85	1	118.00	117.90	3.8	11,189	0.03%
2022/08/09	6.8	118.42	5.2	119.23	119.15	1.6	11,138	0.01%
2022/08/08	3.2	118.86	1.4	118.91	119.25	1.8	11,102	0.02%
2022/08/05	0.5	118.90	11.7	118.83	119.50	-11.2	11,075	-0.10%
2022/08/04	1.6	115.81	6	115.99	116.55	-4.4	11,117	-0.04%
2022/08/03	6.2	115.86	17	115.65	116.25	-10.8	11,137	-0.10%
2022/08/02	20.2	115.50	7	115.45	115.55	13.2	11,237	0.12%
2022/08/01	4.2	117.93	0	0.00	117.65	4.2	11,155	0.04%
2022/07/29	1.2	118.14	5	118.19	118.00	-3.8	11,279	-0.03%
2022/07/28	2.4	117.34	5	117.46	116.90	-2.6	11,249	-0.02%
2022/07/27	1.3	116.11	2.1	116.06	116.70	-0.8	11,275	-0.01%
2022/07/26	2.8	115.75	11	116.42	115.65	-8.2	11,248	-0.07%
2022/07/25	6.2	116.35	7	116.44	116.70	-0.8	11,236	-0.01%
2022/07/22	2.5	116.49	5	116.80	116.80	-2.5	11,253	-0.02%
2022/07/21	8.2	115.80	11.5	115.79	116.35	-3.3	11,471	-0.03%
2022/07/20	4.5	115.34	5.8	115.80	115.05	-1.3	11,480	-0.01%
2022/07/19	4.3	114.19	14.3	114.32	114.30	-10	11,735	-0.09%
2022/07/18	63.8	114.45	4	114.45	114.20	59.8	11,701	0.51%
2022/07/15	15.2	115.00	4	115.11	115.50	11.2	11,398	0.10%
2022/07/14	8.1	113.57	7.7	113.76	114.00	0.4	11,202	0.00%
2022/07/13	19.2	113.32	3.3	113.24	113.45	15.9	11,107	0.14%
2022/07/12	15.4	109.93	6.5	109.67	109.55	8.9	10,992	0.08%
2022/07/11	0.8	112.57	0.2	113.00	112.25	0.6	11,151	0.01%
2022/07/08	15.5	113.46	10.9	113.30	113.25	4.5	11,108	0.04%
2022/07/07	5.4	111.21	20.6	110.03	112.10	-15.2	11,056	-0.14%
2022/07/06	15.1	109.75	0.3	108.82	108.85	14.8	11,069	0.13%
2022/07/05	2.1	110.19	2.1	109.55	111.00	0	11,088	0.00%
2022/07/04	8.7	110.92	6.6	111.20	110.45	2.1	10,967	0.02%
2022/07/01	40.6	112.98	22.6	113.95	111.55	17.9	10,771	0.17%
2022/06/30	46.7	116.24	0.4	116.50	115.80	46.3	10,386	0.45%
2022/06/29	4.5	118.82	2	119.20	118.80	2.5	10,175	0.02%
2022/06/28	3.4	119.91	0	0.00	119.80	3.4	10,130	0.03%
2022/06/27	4.1	121.00	3	121.07	120.95	1.1	10,086	0.01%
2022/06/24	2.3	118.89	5.7	118.30	118.15	-3.4	9,916	-0.03%
2022/06/23	40.4	117.61	1.4	117.72	117.90	39	9,910	0.39%
2022/06/22	16.2	120.12	2.1	120.51	119.50	14.1	9,711	0.15%
2022/06/21	4.3	121.35	9.3	121.30	122.20	-4.9	9,532	-0.05%
2022/06/20	31.2	120.15	14.3	120.21	119.75	16.9	9,595	0.18%
2022/06/17	38.5	120.88	5.1	120.76	120.85	33.4	9,520	0.35%
2022/06/16	16	122.86	2.1	124.54	122.50	13.9	9,321	0.15%
2022/06/15	4.5	122.93	1.3	123.10	122.75	3.2	9,320	0.03%
2022/06/14	11	122.70	0.2	122.95	123.35	10.9	9,405	0.12%
2022/06/13	15.9	123.72	0.2	123.80	123.55	15.7	9,524	0.17%
2022/06/10	2.5	126.84	0.1	127.50	127.10	2.4	9,634	0.03%
2022/06/09	1.3	128.39	0.5	128.30	128.40	0.8	9,706	0.01%
2022/06/08	0	128.95	2.9	128.91	128.80	-2.8	9,850	-0.03%
2022/06/07	4	127.43	0.1	127.40	127.40	3.9	10,025	0.04%
2022/06/06	0	128.48	2.2	128.82	128.70	-2.2	10,292	-0.02%
2022/06/02	3.8	127.91	1.5	128.16	127.80	2.3	10,921	0.02%
2022/06/01	3.2	129.71	17.6	129.51	129.15	-14.4	11,714	-0.12%
2022/05/31	0.3	127.87	18	128.79	129.80	-17.7	11,817	-0.15%
2022/05/30	3.5	127.48	5.2	127.55	128.55	-1.7	11,774	-0.01%
2022/05/27	0.3	125.59	3.4	125.41	125.50	-3.1	11,633	-0.03%
2022/05/26	5.2	123.21	0.5	123.45	122.90	4.7	11,576	0.04%
2022/05/25	0.3	123.86	1	124.45	124.45	-0.7	11,855	-0.01%
2022/05/24	1.8	124.78	4	123.50	123.50	-2.2	12,301	-0.02%
2022/05/23	0.5	125.00	1.4	125.28	124.90	-0.9	12,291	-0.01%
2022/05/20	4	124.82	9.1	124.62	124.65	-5.1	12,557	-0.04%
2022/05/19	6.3	123.18	4.4	123.32	123.30	1.9	12,570	0.01%
2022/05/18	1.8	125.65	6.2	125.68	125.70	-4.4	12,514	-0.04%
2022/05/17	1.3	124.08	4.2	123.20	124.35	-2.9	12,491	-0.02%
2022/05/16	7	123.03	9.3	123.36	123.00	-2.3	12,534	-0.02%
2022/05/13	4.7	122.11	6.2	122.16	122.35	-1.5	12,561	-0.01%
2022/05/12	19.3	122.13	10.4	121.69	121.25	8.9	12,641	0.07%
2022/05/11	3.7	123.97	1	123.95	124.20	2.7	12,516	0.02%
2022/05/10	14.2	122.53	16.3	122.17	124.00	-2.1	12,482	-0.02%
2022/05/09	14.7	124.80	0.6	124.84	124.55	14.2	12,386	0.11%
2022/05/06	17.5	126.28	1	126.30	126.65	16.5	12,357	0.13%
2022/05/05	14.4	129.34	7	129.53	129.25	7.4	12,475	0.06%
2022/05/04	2.8	127.68	2.3	128.22	127.80	0.5	12,667	0.00%
2022/05/03	1.4	128.23	1.1	128.26	127.80	0.3	12,902	0.00%
2022/04/29	1.5	129.16	8.5	128.93	128.75	-7	13,017	-0.05%
2022/04/28	34.6	126.25	3	127.23	127.10	31.6	13,316	0.24%
2022/04/27	52.2	126.51	23.6	126.51	126.55	28.6	13,394	0.21%
2022/04/26	28.5	129.34	9.1	129.37	129.25	19.4	13,160	0.15%
2022/04/25	42.3	129.00	1.7	129.05	129.25	40.6	13,244	0.31%
2022/04/22	14.7	131.08	1.5	131.62	131.60	13.3	12,823	0.10%
2022/04/21	2.3	133.14	9.3	133.28	132.75	-7	12,805	-0.05%
2022/04/20	3.5	131.97	13	132.05	132.65	-9.5	12,863	-0.07%
2022/04/19	5.4	132.03	3.8	132.29	132.00	1.6	12,919	0.01%
2022/04/18	16.4	131.57	5	131.62	131.55	11.3	13,064	0.09%
2022/04/15	30	132.29	3.6	132.59	132.25	26.4	13,027	0.20%
2022/04/14	3.9	134.90	2	134.70	134.55	1.9	12,799	0.01%
2022/04/13	20.5	134.68	18.2	134.59	135.05	2.3	12,860	0.02%
2022/04/12	22.9	132.32	1.8	132.21	132.55	21.1	12,933	0.16%
2022/04/11	17.9	133.25	4	133.75	132.45	13.9	12,857	0.11%
2022/04/08	8.6	134.01	1	134.00	134.55	7.6	12,692	0.06%
2022/04/07	31.5	134.47	3	134.78	133.80	28.5	12,647	0.23%
2022/04/06	12.1	135.50	4	135.71	136.25	8.1	12,778	0.06%
2022/04/01	15.8	136.69	2.3	136.55	136.95	13.5	12,959	0.10%
2022/03/31	0.3	138.38	7	138.58	138.10	-6.7	12,939	-0.05%
2022/03/30	2.2	138.47	9	138.43	138.55	-6.8	13,089	-0.05%
2022/03/29	2.3	136.89	0.2	137.05	136.85	2.1	13,185	0.02%
2022/03/28	13.7	136.15	1.1	136.78	136.70	12.6	13,145	0.10%
2022/03/25	6.2	138.05	25.1	138.09	138.20	-18.9	13,081	-0.14%
2022/03/24	2.4	137.23	10	137.70	138.00	-7.6	13,072	-0.06%
2022/03/23	2.8	137.88	19.2	137.93	138.10	-16.4	13,082	-0.13%
2022/03/22	6.6	136.67	1.1	136.77	136.80	5.4	13,004	0.04%
2022/03/21	13.8	137.30	3.7	137.29	137.00	10.1	13,069	0.08%
2022/03/18	4.9	136.08	3.1	136.13	136.10	1.8	13,019	0.01%
2022/03/17	2.4	135.74	26.2	135.83	136.40	-23.8	12,884	-0.19%
2022/03/16	32.9	131.59	32.3	131.76	132.20	0.7	12,706	0.01%
2022/03/15	56.1	131.76	0	0.00	131.65	56.1	12,465	0.45%
2022/03/14	22.7	134.39	0.4	134.93	134.40	22.4	12,255	0.18%
2022/03/11	16.7	134.79	0.2	135.20	134.40	16.5	12,162	0.14%
2022/03/10	14.1	135.96	25	136.10	136.35	-11	12,050	-0.09%
2022/03/09	38	132.81	6.3	132.57	132.50	31.7	11,890	0.27%
2022/03/08	109.5	131.73	5.6	131.29	131.15	103.9	11,690	0.89%	大買/鉅額交易
2022/03/07	108.6	134.31	2	133.75	134.00	106.6	11,064	0.96%	大買/鉅額交易
2022/03/04	16.4	138.42	5	138.64	138.45	11.4	10,368	0.11%
2022/03/03	7.4	139.95	0.5	140.00	139.95	7	10,345	0.07%
2022/03/02	12	139.54	0	0.00	139.65	12	10,465	0.11%
2022/03/01	10.7	140.02	4.3	140.18	140.45	6.4	10,405	0.06%
2022/02/25	64.2	138.46	2	138.30	138.50	62.2	10,318	0.60%
2022/02/24	71.4	139.43	1	139.40	138.80	70.4	10,017	0.70%
2022/02/23	19.7	141.88	5.2	141.97	142.25	14.5	9,590	0.15%
2022/02/22	51.1	141.36	1.7	141.31	141.85	49.4	9,615	0.51%
2022/02/21	1.2	143.44	1	143.25	143.80	0.2	9,402	0.00%
2022/02/18	2.2	143.78	0.1	144.15	144.10	2.1	9,666	0.02%
2022/02/17	2.5	144.80	5.7	144.76	144.50	-3.2	9,697	-0.03%
2022/02/16	3.4	143.99	9.2	144.19	144.40	-5.8	9,723	-0.06%
2022/02/15	18.8	142.54	2	142.43	142.05	16.8	9,706	0.17%
2022/02/14	23.8	142.88	0.8	142.57	142.70	23	9,657	0.24%
2022/02/11	9.8	144.84	3	144.62	144.95	6.8	9,549	0.07%
2022/02/10	17.1	144.08	5.2	144.10	145.05	11.9	9,682	0.12%
2022/02/09	13	142.97	2.6	143.45	143.40	10.4	9,705	0.11%
2022/02/08	41.4	143.07	1.7	143.18	142.90	39.7	9,757	0.41%
2022/02/07	60.7	142.01	0	0.00	142.30	60.7	9,615	0.63%
2022/01/26	33.6	141.66	0	0.00	141.55	33.6	9,253	0.36%
2022/01/25	29	141.74	0.3	141.60	141.65	28.7	9,024	0.32%
2022/01/24	10	142.96	2	141.76	144.00	8	8,674	0.09%
2022/01/21	64.3	143.17	4	143.21	142.65	60.3	8,537	0.71%
2022/01/20	16.8	148.50	2	148.15	149.10	14.8	8,114	0.18%
2022/01/19	18.3	148.68	4.1	149.03	148.50	14.3	7,967	0.18%
2022/01/18	4.5	150.71	4.8	151.52	150.30	-0.3	7,897	0.00%
2022/01/17	6.7	151.76	4.3	151.87	152.00	2.4	7,780	0.03%
2022/01/14	17.6	150.57	2.1	150.15	150.30	15.4	7,751	0.20%
2022/01/13	2.1	150.00	34.9	149.63	150.30	-32.9	7,800	-0.42%
2022/01/12	0	149.30	3.1	149.32	149.55	-3.1	7,918	-0.04%
2022/01/11	3.3	147.63	0.2	147.42	148.30	3.1	7,890	0.04%
2022/01/10	6.2	147.01	0.5	147.35	147.55	5.7	7,682	0.07%
2022/01/07	7.9	147.04	2.8	147.29	146.60	5.1	7,644	0.07%
2022/01/06	6.1	147.63	1.6	147.36	147.90	4.5	7,582	0.06%
2022/01/05	6.3	149.90	16.1	149.95	149.30	-9.8	7,528	-0.13%
2022/01/04	3.2	148.57	27.5	148.89	149.60	-24.3	7,522	-0.32%
2022/01/03	12.1	147.11	3.4	146.39	146.40	8.8	7,490	0.12%
2021/12/30	1.5	145.74	7.1	145.56	145.50	-5.6	7,603	-0.07%
2021/12/29	1.4	145.27	1.3	145.42	145.95	0.1	7,866	0.00%
2021/12/28	1.3	144.69	6.9	144.96	145.30	-5.6	7,940	-0.07%
2021/12/27	0.1	143.95	3.9	144.04	144.15	-3.8	7,953	-0.05%
2021/12/24	0.3	143.17	9.3	143.40	143.05	-9	8,296	-0.11%
2021/12/23	2	142.60	7.3	142.76	142.65	-5.3	8,364	-0.06%
2021/12/22	7.1	141.80	3.2	141.77	141.85	3.9	8,627	0.05%
2021/12/21	0.1	141.80	2.7	141.49	141.85	-2.7	8,854	-0.03%
2021/12/20	1.6	140.64	0.2	140.85	140.65	1.4	8,940	0.02%
2021/12/17	1.2	141.68	1.5	141.88	141.90	-0.3	8,971	0.00%
2021/12/16	0	141.59	1	141.89	142.05	-1	8,985	-0.01%
2021/12/15	1.6	140.26	0.1	140.51	140.30	1.5	9,290	0.02%
2021/12/14	5.7	140.26	0.9	140.42	140.10	4.9	9,187	0.05%
2021/12/13	17.2	141.50	0	0.00	141.50	17.2	9,242	0.19%
2021/12/10	0	141.90	2.1	142.00	141.95	-2.1	9,366	-0.02%
2021/12/09	0.2	142.20	1	142.30	142.00	-0.8	9,351	-0.01%
2021/12/08	0	142.75	15.2	143.20	142.35	-15.2	9,329	-0.16%
2021/12/07	0.1	140.81	1.9	140.84	141.80	-1.8	9,198	-0.02%
2021/12/06	0.2	141.42	2.7	141.33	141.35	-2.5	9,199	-0.03%
2021/12/03	2	141.43	1.3	141.35	141.75	0.7	9,251	0.01%
2021/12/02	0.6	141.31	0.5	141.40	141.80	0.1	9,307	0.00%
2021/12/01	2.5	140.13	85.3	138.54	140.30	-82.8	9,390	-0.88%
2021/11/30	15	138.96	0.3	139.25	138.00	14.7	9,504	0.15%
2021/11/29	89.3	137.99	4	138.09	138.15	85.3	9,449	0.90%
2021/11/26	17.4	138.59	0.3	138.40	138.15	17.1	9,567	0.18%
2021/11/25	0.1	140.26	1	140.50	140.45	-0.9	9,641	-0.01%
2021/11/24	1.4	140.55	1.4	140.92	140.50	0	9,955	0.00%
2021/11/23	1.3	141.28	4	141.18	141.10	-2.7	10,179	-0.03%
2021/11/22	0.3	142.54	2.2	142.73	142.45	-1.9	10,223	-0.02%
2021/11/19	2.1	143.12	5.2	143.11	142.80	-3.1	10,275	-0.03%
2021/11/18	1.1	142.24	5.7	142.28	142.45	-4.6	10,259	-0.04%
2021/11/17	1.9	141.33	7.8	141.48	141.65	-5.8	10,259	-0.06%
2021/11/16	4	140.95	9.9	141.18	141.20	-5.9	10,182	-0.06%
2021/11/15	0.4	140.95	7.7	141.07	140.95	-7.3	10,524	-0.07%
2021/11/12	1.1	139.80	4.4	140.06	139.70	-3.3	10,774	-0.03%
2021/11/11	3.3	139.36	0.2	139.31	139.25	3	10,895	0.03%
2021/11/10	0.4	140.47	3.1	140.32	140.50	-2.7	11,000	-0.02%
2021/11/09	0	140.65	21.1	140.87	140.70	-21.1	11,029	-0.19%
2021/11/08	0	138.60	21.7	139.05	139.20	-21.7	10,862	-0.20%
2021/11/05	0	0.00	6.7	137.75	138.10	-6.7	10,800	-0.06%
2021/11/04	0.3	136.65	0.4	137.00	136.15	-0.1	10,654	0.00%
2021/11/03	1.1	136.80	0.3	136.75	136.60	0.8	10,696	0.01%
2021/11/02	1.2	136.33	3	137.47	136.25	-1.8	10,722	-0.02%
2021/11/01	0.1	136.42	3.5	136.35	136.50	-3.4	10,749	-0.03%
2021/10/29	6.2	135.86	3.1	135.90	135.80	3.2	10,790	0.03%
2021/10/28	2.2	137.17	2	137.23	137.15	0.2	10,809	0.00%
2021/10/27	1	136.85	2.1	137.10	137.55	-1.1	10,855	-0.01%
2021/10/26	1	137.68	15.3	137.46	137.55	-14.3	10,796	-0.13%
2021/10/25	0	0.00	11.3	136.15	136.40	-11.3	10,800	-0.10%
2021/10/22	0	135.95	2.2	136.50	136.50	-2.2	11,178	-0.02%
2021/10/21	2.2	137.19	29.4	136.99	136.10	-27.2	11,263	-0.24%
2021/10/20	0.1	136.85	10	137.09	136.60	-9.9	11,238	-0.09%
2021/10/19	0	0.00	21.4	136.89	136.95	-21.4	11,047	-0.19%
2021/10/18	2.2	136.02	7.3	136.61	135.85	-5.1	11,008	-0.05%
2021/10/15	2.5	135.34	21.1	135.18	136.25	-18.6	11,132	-0.17%
2021/10/14	3.6	132.84	1	133.15	132.75	2.6	11,039	0.02%
2021/10/13	4.5	132.55	3	132.80	132.40	1.5	11,159	0.01%
2021/10/12	7.1	132.07	2.5	132.66	132.85	4.6	11,224	0.04%
2021/10/08	16.7	134.71	1.2	134.53	134.20	15.5	11,241	0.14%
2021/10/07	15.1	135.15	15.4	135.04	135.35	-0.3	11,270	0.00%
2021/10/06	42.2	132.67	1.1	132.29	133.00	41.1	11,272	0.36%
2021/10/05	38.4	131.81	4.6	132.23	132.95	33.8	11,131	0.30%
2021/10/04	59.8	133.16	0.6	133.51	133.15	59.1	10,793	0.55%
2021/10/01	27.4	134.40	30.5	133.91	133.95	-3.1	10,472	-0.03%
2021/09/30	4.7	136.11	1	137.05	137.05	3.7	10,130	0.04%
2021/09/29	28.2	135.98	3.2	136.45	136.00	25	9,960	0.25%
2021/09/28	2.4	138.89	0	0.00	139.00	2.4	9,592	0.02%
2021/09/27	0.3	139.91	2.4	139.67	140.00	-2.1	9,375	-0.02%
2021/09/24	0.2	139.44	1.2	138.95	139.65	-0.9	9,255	-0.01%
2021/09/23	5.8	138.15	3.1	138.10	138.00	2.6	9,309	0.03%
2021/09/22	16.2	136.89	1	137.15	137.20	15.2	9,363	0.16%
2021/09/17	0.1	140.74	0	140.90	140.50	0.1	9,031	0.00%
2021/09/16	2.8	139.97	0.1	140.90	140.10	2.7	9,076	0.03%
2021/09/15	1.1	140.71	0.3	140.87	140.75	0.8	9,046	0.01%
2021/09/14	0	141.90	1.3	141.91	141.60	-1.3	8,952	-0.01%
2021/09/13	0.6	141.40	0.1	141.60	141.45	0.5	9,009	0.01%
2021/09/10	1	141.80	5.1	141.01	141.95	-4.1	9,216	-0.04%
2021/09/09	0.5	140.86	0.5	139.64	140.30	0	9,202	0.00%
2021/09/08	3.1	140.77	1	141.20	140.65	2.1	9,204	0.02%
2021/09/07	0.8	141.93	4.4	141.98	141.90	-3.6	9,208	-0.04%
2021/09/06	0.6	142.25	34.3	142.91	142.55	-33.7	9,137	-0.37%
2021/09/03	0.1	141.36	9.9	141.78	141.90	-9.8	8,961	-0.11%
2021/09/02	0.3	140.16	11.6	140.90	139.90	-11.3	8,889	-0.13%
2021/09/01	0.6	140.87	15.2	140.91	141.00	-14.6	8,873	-0.16%
2021/08/31	3.1	138.60	20.2	139.04	140.35	-17.1	8,618	-0.20%
2021/08/30	1	139.00	36.7	138.95	139.50	-35.7	8,528	-0.42%
2021/08/27	6	138.05	73.5	138.02	138.15	-67.5	8,225	-0.82%
2021/08/26	0.3	136.63	22.1	137.04	137.00	-21.8	8,032	-0.27%
2021/08/25	2.1	135.51	4.1	135.80	136.05	-1.9	7,997	-0.02%
2021/08/24	2.1	135.00	3	134.85	134.75	-0.9	7,975	-0.01%
2021/08/23	5.3	133.75	8.1	133.91	134.35	-2.8	8,065	-0.03%
2021/08/20	8.2	131.08	1	131.00	130.75	7.2	8,127	0.09%
2021/08/19	39	132.23	11	131.89	131.80	28	7,960	0.35%
2021/08/18	30.4	133.54	1.1	133.91	134.90	29.3	7,607	0.39%
2021/08/17	27	134.87	5.3	135.23	134.35	21.6	7,401	0.29%
2021/08/16	42.8	135.28	1.7	135.58	135.35	41.1	7,356	0.56%
2021/08/13	6.2	135.73	1.3	135.79	135.65	4.9	7,346	0.07%
2021/08/12	3.3	136.90	11.2	137.07	136.95	-7.9	7,386	-0.11%
2021/08/11	3.7	137.19	32	136.83	137.20	-28.3	7,630	-0.37%
2021/08/10	1.2	137.68	1	137.60	137.65	0.2	7,841	0.00%
2021/08/09	8.5	137.23	3	138.38	138.40	5.5	8,326	0.07%
2021/08/06	2.2	137.93	10.1	138.60	138.80	-7.9	8,495	-0.09%
2021/08/05	0	139.14	13.5	139.23	139.00	-13.4	8,882	-0.15%
2021/08/04	0	139.05	6.5	138.91	139.25	-6.5	9,429	-0.07%
2021/08/03	0	137.85	0.3	138.10	138.45	-0.3	9,761	0.00%
2021/08/02	0.3	137.41	6	137.64	137.90	-5.6	9,731	-0.06%
2021/07/30	2.5	136.39	0.1	136.50	136.05	2.5	9,727	0.03%
2021/07/29	3.8	135.84	2.2	135.98	136.50	1.6	9,795	0.02%
2021/07/28	59.9	134.37	4.7	134.47	134.25	55.2	9,762	0.57%
2021/07/27	31.2	136.39	1	136.85	136.40	30.2	9,483	0.32%
2021/07/26	14.4	136.89	0	136.95	136.45	14.4	9,424	0.15%
2021/07/23	2.3	137.68	0.7	137.65	137.65	1.7	9,379	0.02%
2021/07/22	1	137.86	7.2	137.91	137.65	-6.2	9,377	-0.07%
2021/07/21	4.4	136.93	1.3	136.27	136.70	3.1	9,385	0.03%
2021/07/20	13.3	137.36	0	0.00	137.20	13.3	9,371	0.14%
2021/07/19	13.4	138.17	3.9	138.28	138.30	9.5	9,339	0.10%
2021/07/16	2.9	139.54	8.8	139.59	139.90	-5.9	9,231	-0.06%
2021/07/15	0.6	141.54	3.1	141.50	141.80	-2.5	9,206	-0.03%
2021/07/14	9.5	140.72	2.1	140.68	140.50	7.4	9,085	0.08%
2021/07/13	0.1	140.28	14.1	140.48	140.15	-14	9,060	-0.15%
2021/07/12	8.4	138.90	19.2	139.75	139.00	-10.8	9,018	-0.12%
2021/07/09	7.1	137.53	0	137.30	137.75	7.1	8,918	0.08%
2021/07/08	8.6	138.75	1	139.30	138.85	7.5	8,912	0.08%
2021/07/07	1.8	138.98	3.4	139.37	139.00	-1.6	8,939	-0.02%
2021/07/06	0.1	139.76	2.4	139.81	139.75	-2.3	8,927	-0.03%
2021/07/05	0	0.00	10.2	139.67	139.60	-10.2	8,881	-0.12%
2021/07/02	1	138.15	1.2	138.29	138.30	-0.1	8,857	0.00%
2021/07/01	1.4	138.49	3.3	138.58	138.30	-2	8,850	-0.02%
2021/06/30	2.1	138.73	10.3	139.04	138.95	-8.2	8,929	-0.09%
2021/06/29	2.5	137.77	0.2	137.99	137.60	2.3	8,892	0.03%
2021/06/28	8.3	137.29	0.2	137.20	137.20	8.1	8,868	0.09%
2021/06/25	1.1	137.84	0.6	137.50	136.95	0.5	8,881	0.01%
2021/06/24	1.3	136.77	1	136.86	136.70	0.3	8,908	0.00%
2021/06/23	0.1	136.05	12.2	136.24	137.05	-12	8,937	-0.13%
2021/06/22	3.1	134.86	1.5	135.02	134.85	1.6	8,912	0.02%
2021/06/21	19.6	135.56	1	136.25	134.70	18.6	8,987	0.21%
2021/06/18	4.8	138.10	0	0.00	138.00	4.8	8,840	0.05%
2021/06/17	0.3	137.76	1.2	138.03	138.30	-1	8,893	-0.01%
2021/06/16	1.1	138.59	5	138.71	138.70	-3.9	9,004	-0.04%
2021/06/15	0.3	138.65	2.2	138.71	138.85	-1.9	8,999	-0.02%
2021/06/11	1	138.30	0.3	138.10	138.10	0.7	9,044	0.01%
2021/06/09	0.5	135.83	0	0.00	135.50	0.5	9,050	0.01%
2021/06/08	0.1	137.23	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	2.2	135.64	6.3	136.76	137.30	-4.1	9,146	-0.04%
2021/06/04	0.6	136.73	2	136.60	136.95	-1.4	9,056	-0.02%
2021/06/03	2	137.95	18.6	137.97	137.60	-16.6	9,225	-0.18%
2021/06/02	0.2	137.52	2.5	137.37	137.70	-2.4	9,343	-0.03%
2021/06/01	0.2	137.50	13.5	137.65	137.70	-13.4	9,497	-0.14%
2021/05/31	0.6	136.22	11.8	136.72	137.10	-11.3	9,680	-0.12%
2021/05/28	0.1	135.42	19.3	135.30	135.80	-19.2	9,647	-0.20%
2021/05/27	7.5	133.06	25	133.07	133.55	-17.5	9,607	-0.18%
2021/05/26	2.3	134.59	9	134.22	134.50	-6.8	9,951	-0.07%
2021/05/25	1.1	133.21	8	134.14	134.40	-6.9	10,035	-0.07%
2021/05/24	1.6	131.50	1.1	131.62	132.15	0.5	10,058	0.00%
2021/05/21	0.1	131.86	1	133.10	132.35	-0.9	10,015	-0.01%
2021/05/20	1.5	130.17	0	0.00	130.50	1.5	9,961	0.02%
2021/05/19	9.1	131.49	1.6	131.14	131.40	7.4	9,948	0.07%
2021/05/18	5	131.32	7.4	130.04	132.30	-2.3	9,840	-0.02%
2021/05/17	28.5	126.62	11.5	126.01	126.50	17	9,884	0.17%
2021/05/14	16.7	128.52	7	128.89	128.95	9.7	9,504	0.10%
2021/05/13	45.2	128.10	5.2	127.86	127.50	40	9,360	0.43%
2021/05/12	47.3	127.70	50.1	126.71	129.40	-2.8	9,026	-0.03%
2021/05/11	33.8	134.04	14.2	133.96	133.25	19.5	8,567	0.23%
2021/05/10	3.6	138.47	4.1	138.44	138.45	-0.6	8,380	-0.01%
2021/05/07	21	139.34	4.8	138.72	139.40	16.2	8,542	0.19%
2021/05/06	2.5	136.29	0	136.00	136.95	2.5	8,667	0.03%
2021/05/05	3.6	136.92	5	136.79	135.75	-1.5	8,665	-0.02%
2021/05/04	9.3	137.18	1.8	136.80	137.05	7.5	8,758	0.09%
2021/05/03	10	138.60	35	138.61	138.25	-25	8,766	-0.28%
2021/04/29	0.5	141.35	12.4	141.05	140.60	-11.9	9,050	-0.13%
2021/04/28	0.7	140.56	21.2	140.37	140.40	-20.6	9,130	-0.23%
2021/04/27	16.6	141.20	4.2	141.31	141.25	12.3	9,580	0.13%
2021/04/26	12	140.13	19.1	140.80	141.20	-7.1	9,671	-0.07%
2021/04/23	42.3	138.45	3	138.75	139.15	39.3	9,710	0.40%
2021/04/22	15.2	138.06	7.2	138.50	137.90	8.1	9,969	0.08%
2021/04/21	2.8	138.16	1.8	138.19	138.00	0.9	10,103	0.01%
2021/04/20	1	139.10	12.4	139.20	139.25	-11.4	10,151	-0.11%
2021/04/19	7.1	139.04	1.2	139.37	139.50	5.9	10,253	0.06%
2021/04/16	1.3	138.63	9.2	138.98	139.25	-8	10,289	-0.08%
2021/04/15	9.1	138.95	4.4	138.57	139.05	4.7	10,319	0.05%
2021/04/14	4	136.83	18	136.94	137.90	-14	10,305	-0.14%
2021/04/13	2.1	137.63	1.8	138.14	137.15	0.3	10,375	0.00%
2021/04/12	1.9	137.40	10.9	137.73	137.15	-9	10,361	-0.09%
2021/04/09	13.2	137.93	3.3	138.07	137.95	9.8	10,365	0.09%
2021/04/08	6.3	137.34	14.4	138.00	138.25	-8.1	10,401	-0.08%
2021/04/07	2.8	137.63	6.8	137.76	137.80	-4	10,387	-0.04%
2021/04/06	1.2	137.79	12.2	137.86	137.65	-11.1	10,367	-0.11%
2021/04/01	7.7	135.71	7.8	135.88	135.75	-0.1	10,270	0.00%
2021/03/31	7.5	134.99	1	135.50	134.75	6.5	10,197	0.06%
2021/03/30	4.2	135.46	10.1	135.77	135.90	-5.8	10,111	-0.06%
2021/03/29	3	135.19	15.2	135.63	135.45	-12.2	10,101	-0.12%
2021/03/26	6.5	133.27	25.4	133.33	134.35	-18.9	10,062	-0.19%
2021/03/25	14.8	131.83	4	131.76	131.95	10.8	10,001	0.11%
2021/03/24	37.1	131.65	1.1	132.27	131.50	36	9,961	0.36%
2021/03/23	3	133.90	1	134.30	133.60	2	9,839	0.02%
2021/03/22	21.5	132.90	7	133.02	133.40	14.5	9,946	0.15%
2021/03/19	10.5	132.78	4	132.85	132.80	6.5	10,014	0.06%
2021/03/18	1.5	135.60	2.2	135.44	134.90	-0.6	9,888	-0.01%
2021/03/17	3.4	134.77	0	0.00	134.20	3.4	9,850	0.03%
2021/03/16	0	135.04	55.5	135.19	135.35	-55.5	9,874	-0.56%
2021/03/15	0.2	135.00	1	134.95	134.90	-0.8	9,864	-0.01%
2021/03/12	4.7	134.96	14.7	135.32	135.25	-10.1	9,907	-0.10%
2021/03/11	10.2	133.94	23.1	134.20	134.70	-12.9	9,927	-0.13%
2021/03/10	11.2	131.78	8.1	132.36	131.90	3.1	9,978	0.03%
2021/03/09	10.4	130.61	7.7	130.71	131.35	2.7	9,987	0.03%
2021/03/08	15.2	132.00	6	132.86	131.85	9.2	9,867	0.09%
2021/03/05	35.4	131.22	7.1	131.83	131.95	28.3	9,749	0.29%
2021/03/04	34.8	132.91	3	133.20	132.75	31.8	9,669	0.33%
2021/03/03	22.4	133.59	6	133.77	135.40	16.4	9,480	0.17%
2021/03/02	5.4	134.69	14.1	134.74	133.45	-8.7	9,381	-0.09%
2021/02/26	41.9	134.20	1.1	134.61	133.40	40.7	9,330	0.44%
2021/02/25	1.1	136.86	3.5	137.76	137.55	-2.4	8,991	-0.03%
2021/02/24	12.7	137.15	4	136.75	136.45	8.7	8,916	0.10%
2021/02/23	10.9	137.15	9	137.78	138.50	1.9	8,820	0.02%
2021/02/22	10.7	139.23	6.3	139.88	138.80	4.4	8,766	0.05%
2021/02/19	10.5	138.44	19.1	138.16	138.85	-8.5	8,979	-0.09%
2021/02/18	7.6	139.82	13.2	140.20	140.35	-5.6	8,968	-0.06%
2021/02/17	16.5	139.66	45.4	139.58	140.55	-28.9	8,948	-0.32%
2021/02/05	10.3	135.20	6.2	135.08	134.80	4.1	8,696	0.05%
2021/02/04	13.5	133.63	6.5	133.43	133.55	7	8,613	0.08%
2021/02/03	4.2	134.64	18.1	134.46	134.35	-13.9	8,645	-0.16%
2021/02/02	14.4	133.66	27.6	133.41	134.45	-13.2	8,600	-0.15%
2021/02/01	62.2	129.19	9.3	129.55	130.75	52.9	8,606	0.61%
2021/01/29	31	130.07	14	130.89	128.20	17	8,474	0.20%
2021/01/28	27.5	130.30	58.5	129.96	130.35	-31	8,312	-0.37%
2021/01/27	11.5	132.85	5.1	133.64	133.05	6.4	8,153	0.08%
2021/01/26	25	133.28	6.2	134.82	132.85	18.8	8,096	0.23%
2021/01/25	11.9	135.45	12.7	134.99	135.60	-0.8	8,024	-0.01%
2021/01/22	27.1	138.21	5.1	138.00	137.45	22	7,902	0.28%
2021/01/21	11.1	142.28	4.1	141.94	143.00	7	7,622	0.09%
2021/01/20	13.6	138.58	3	138.18	138.20	10.6	7,472	0.14%
2021/01/19	1.4	135.88	28.1	136.34	137.95	-26.7	7,029	-0.38%
2021/01/18	17.1	133.69	6	133.66	134.40	11.1	6,876	0.16%
2021/01/15	11.1	136.58	7.8	136.97	134.50	3.3	6,692	0.05%
2021/01/14	11.1	133.97	5.4	134.05	134.05	5.8	6,370	0.09%
2021/01/13	4.5	134.01	7.1	133.74	135.30	-2.7	6,291	-0.04%
2021/01/12	8.5	132.32	2.1	132.70	132.10	6.4	6,137	0.10%
2021/01/11	2.7	131.16	4.3	130.95	132.30	-1.6	6,013	-0.03%
2021/01/08	16.8	130.18	6	130.50	131.20	10.8	5,897	0.18%
2021/01/07	7.9	128.53	1.2	127.99	128.90	6.7	5,756	0.12%
2021/01/06	6.2	125.87	5.3	126.26	125.95	0.9	5,688	0.01%
2021/01/05	7.8	124.32	0.4	124.58	124.60	7.4	5,601	0.13%
2021/01/04	4.1	123.54	3.2	123.62	124.35	0.9	5,685	0.02%
2020/12/31	1.3	122.06	0.2	122.19	122.25	1	5,807	0.02%
2020/12/30	1.1	120.64	1	121.00	121.60	0.1	5,778	0.00%
2020/12/29	0.1	119.78	0.1	119.75	119.90	0.1	5,802	0.00%
2020/12/28	0	119.40	2	119.25	120.00	-2	5,849	-0.03%
2020/12/25	1.1	118.90	4.5	119.36	118.95	-3.4	5,851	-0.06%
2020/12/24	3.2	118.41	3	118.40	118.80	0.2	5,867	0.00%
2020/12/23	5.1	117.73	4	118.04	118.15	1.1	5,926	0.02%
2020/12/22	0.2	119.03	1	119.20	118.00	-0.8	6,014	-0.01%
2020/12/21	0.2	118.24	1.2	118.30	119.35	-1	6,182	-0.02%
2020/12/18	2.5	118.28	5.2	118.29	118.20	-2.7	6,199	-0.04%
2020/12/17	2.1	118.11	0	0.00	118.60	2.1	6,268	0.03%
2020/12/16	2	118.15	6	118.41	119.25	-4	6,315	-0.06%
2020/12/15	2.6	116.86	2	116.95	117.05	0.6	6,176	0.01%
2020/12/14	6.6	118.25	6.5	118.49	118.25	0.1	6,165	0.00%
2020/12/11	1.3	117.81	1.1	117.87	118.75	0.2	6,372	0.00%
2020/12/10	7.7	118.46	1	118.60	118.60	6.7	6,385	0.11%
2020/12/09	5.2	119.81	2.1	119.86	120.05	3.2	6,346	0.05%
2020/12/08	4.4	119.16	14.2	119.39	120.05	-9.8	6,292	-0.16%
2020/12/07	9.2	117.94	4.4	117.85	118.40	4.8	6,247	0.08%
2020/12/04	0	0.00	5	116.54	117.30	-5	6,240	-0.08%
2020/12/03	4.1	115.28	3.1	115.11	115.40	1	6,111	0.02%
2020/12/02	0.2	114.91	5.1	115.20	115.40	-4.9	6,104	-0.08%
2020/12/01	2	113.58	1	114.20	114.30	1	6,101	0.02%
2020/11/30	9.7	114.06	0	0.00	113.30	9.7	6,103	0.16%
2020/11/27	9.1	114.48	0.2	114.40	114.65	8.9	6,017	0.15%
2020/11/26	0.2	114.66	4	114.25	114.85	-3.8	6,025	-0.06%
2020/11/25	7.1	114.99	6	114.89	113.95	1.1	6,079	0.02%
2020/11/24	13	115.13	0.3	115.40	114.90	12.7	6,077	0.21%
2020/11/23	5.4	115.45	9	115.48	115.45	-3.6	6,072	-0.06%
2020/11/20	0.2	113.90	1	113.80	114.00	-0.8	6,021	-0.01%
2020/11/19	4	114.26	1.6	114.01	114.15	2.4	6,002	0.04%
2020/11/18	3.2	113.99	2.8	113.97	114.35	0.4	5,990	0.01%
2020/11/17	3.2	114.81	7	113.73	113.60	-3.8	5,798	-0.07%
2020/11/16	0.1	111.60	8	111.51	112.80	-7.9	5,974	-0.13%
2020/11/13	0	108.70	3	109.02	109.25	-3	5,922	-0.05%
2020/11/12	1	109.30	13	108.95	108.80	-12	5,921	-0.20%
2020/11/11	1.4	108.41	6.5	108.19	108.75	-5.2	5,951	-0.09%
2020/11/10	13.1	107.66	0	0.00	107.10	13.1	5,872	0.22%
2020/11/09	10	107.60	31	108.04	108.10	-21	5,890	-0.36%
2020/11/06	0.1	106.55	13	106.58	106.70	-12.9	5,800	-0.22%
2020/11/05	1	105.85	6.3	106.03	106.05	-5.3	5,749	-0.09%
2020/11/04	1	105.90	5.5	105.90	106.15	-4.5	5,775	-0.08%
2020/11/03	1	104.17	4.4	104.42	104.60	-3.4	5,805	-0.06%
2020/11/02	43	102.75	0	0.00	103.40	43	5,855	0.73%
2020/10/30	9.4	103.14	0.6	103.45	103.00	8.8	5,771	0.15%
2020/10/29	6.2	103.73	1	103.60	103.85	5.2	5,742	0.09%
2020/10/28	8.1	105.02	2	104.95	105.00	6.1	5,746	0.11%
2020/10/27	1.3	105.47	1.1	105.57	105.50	0.2	5,756	0.00%
2020/10/26	0	0.00	0.3	106.20	106.10	-0.3	5,809	-0.01%
2020/10/23	1	105.65	1	106.05	106.10	0	5,921	0.00%
2020/10/22	2	105.70	1	105.76	106.10	1	6,240	0.02%
2020/10/21	1	106.00	0.3	106.05	105.95	0.7	6,583	0.01%
2020/10/20	0	0.00	0.5	106.20	106.00	-0.5	6,751	-0.01%
2020/10/19	1	106.35	3.1	106.44	106.60	-2.1	6,827	-0.03%
2020/10/16	1	105.70	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	106.00	1	105.15	105.70	0	7,247	0.00%
2020/10/14	2	106.65	0	0.00	106.70	2	7,329	0.03%
2020/10/13	2	106.58	18.4	106.75	107.10	-16.4	7,587	-0.22%
2020/10/12	2	107.35	5.3	107.11	107.05	-3.3	7,623	-0.04%
2020/10/08	0	0.00	33	106.04	106.20	-33	7,814	-0.42%
2020/10/07	1.1	103.80	7	104.92	104.80	-6	7,814	-0.08%
2020/10/06	0	0.00	6	104.31	104.25	-6	7,948	-0.08%
2020/10/05	2	103.15	2	103.55	103.05	0	8,024	0.00%
2020/09/30	2.2	103.06	4	102.99	103.00	-1.8	8,046	-0.02%
2020/09/29	4	102.30	0.4	102.70	102.55	3.6	8,172	0.04%
2020/09/28	6	101.43	1	101.00	102.30	5	8,341	0.06%
2020/09/25	16.1	100.36	4	100.83	100.65	12.1	8,481	0.14%
2020/09/24	22	100.54	0	0.00	100.45	22	8,572	0.26%
2020/09/23	2	102.80	1.1	102.67	102.95	1	8,435	0.01%
2020/09/22	6	103.30	0	0.00	103.10	6	8,512	0.07%
2020/09/21	2	104.77	0	0.00	104.45	2	8,535	0.02%
2020/09/18	2	105.48	0	0.00	105.30	2	8,603	0.02%
2020/09/17	1.2	105.94	0	0.00	105.40	1.2	8,688	0.01%
2020/09/16	0	106.40	30	106.72	106.55	-30	8,687	-0.35%
2020/09/15	3.3	104.67	6	105.06	104.95	-2.8	8,615	-0.03%
2020/09/14	1	103.86	18	104.29	104.55	-17	8,564	-0.20%
2020/09/11	1	103.00	1.6	103.25	103.25	-0.6	8,552	-0.01%
2020/09/10	0.2	103.20	1	103.00	103.20	-0.9	8,696	-0.01%
2020/09/09	4	101.74	4.1	101.74	102.30	-0.1	8,816	0.00%
2020/09/08	0	0.00	3	103.00	103.00	-3	8,871	-0.03%
2020/09/07	3	102.00	0	0.00	102.40	3	9,155	0.03%
2020/09/04	2	102.40	3	102.40	102.55	-1	9,299	-0.01%
2020/09/03	0.3	103.50	4	103.78	103.30	-3.7	9,383	-0.04%
2020/09/02	1	102.35	2	103.55	103.00	-1	9,487	-0.01%
2020/09/01	2	102.63	5	102.27	103.35	-3	9,676	-0.03%
2020/08/31	5.1	102.53	1	104.20	101.80	4.1	9,746	0.04%
2020/08/28	2	103.68	1	103.40	103.50	1	9,900	0.01%
2020/08/27	4	105.00	0.4	104.55	104.55	3.6	10,136	0.04%
2020/08/26	1.1	103.92	7.1	104.19	104.30	-6	10,240	-0.06%
2020/08/25	4	103.81	2	104.13	103.90	2	10,336	0.02%
2020/08/24	2	102.83	5	103.03	103.10	-3	10,364	-0.03%
2020/08/21	3	102.88	7	102.54	102.80	-4	10,427	-0.04%
2020/08/20	15	100.85	20	100.77	100.60	-5	10,368	-0.05%
2020/08/19	0	104.50	4.4	104.82	104.25	-4.4	10,314	-0.04%
2020/08/18	2	104.93	6.8	105.21	105.00	-4.8	10,301	-0.05%
2020/08/17	0	0.00	12.1	104.47	105.60	-12.1	10,461	-0.12%
2020/08/14	3	104.00	10.5	104.34	104.50	-7.5	10,494	-0.07%
2020/08/13	0	0.00	2	104.50	104.25	-2	10,596	-0.02%
2020/08/12	3	103.42	1.9	103.37	103.25	1.1	10,596	0.01%
2020/08/11	2	105.10	3	105.30	104.80	-1	10,636	-0.01%
2020/08/10	0.4	105.55	3.2	105.50	105.60	-2.8	10,686	-0.03%
2020/08/07	2	104.58	1	104.60	104.65	1	10,733	0.01%
2020/08/06	1.1	105.16	4.1	105.41	105.40	-3	10,703	-0.03%
2020/08/05	0	0.00	4.5	104.29	104.30	-4.5	10,772	-0.04%
2020/08/04	1	103.00	6.6	103.03	103.30	-5.6	10,799	-0.05%
2020/08/03	3	102.17	2	102.05	102.00	1	10,820	0.01%
2020/07/31	4	103.71	5	104.02	103.80	-1	10,803	-0.01%
2020/07/30	4	103.95	5	104.01	104.05	-1	10,817	-0.01%
2020/07/29	5.5	102.88	12.5	102.98	102.55	-7	10,838	-0.06%
2020/07/28	10.9	107.06	9	104.71	103.60	1.9	10,938	0.02%
2020/07/27	4	103.20	23.6	103.09	103.30	-19.6	10,878	-0.18%
2020/07/24	3.2	99.78	8.8	99.31	98.50	-5.6	10,696	-0.05%
2020/07/23	1	98.55	0.2	98.65	98.85	0.8	10,533	0.01%
2020/07/22	1	99.25	18	99.03	98.95	-17	10,665	-0.16%
2020/07/21	0.1	98.45	14	98.79	98.70	-13.9	10,641	-0.13%
2020/07/20	2	96.70	6	96.88	97.05	-4	10,451	-0.04%
2020/07/17	1	97.50	10.2	97.11	97.20	-9.2	10,475	-0.09%
2020/07/16	1	96.05	3.1	96.34	96.10	-2.1	10,526	-0.02%
2020/07/15	3	97.33	18.2	97.05	97.05	-15.2	10,605	-0.14%
2020/07/14	10	96.15	5	96.14	96.65	5	10,825	0.05%
2020/07/13	0	0.00	4.5	95.95	96.05	-4.5	10,808	-0.04%
2020/07/10	15	95.01	7.7	95.17	94.65	7.3	10,897	0.07%
2020/07/09	2.1	95.49	2	95.45	95.45	0.1	10,924	0.00%
2020/07/08	1	95.10	9	95.08	95.15	-8	10,927	-0.07%
2020/07/07	5	94.28	13.2	94.60	94.50	-8.2	10,839	-0.08%
2020/07/06	1	94.00	17	93.89	94.15	-16	10,868	-0.15%
2020/07/03	0	0.00	6	92.44	92.55	-6	10,881	-0.06%
2020/07/02	0	0.00	9.2	91.26	91.50	-9.2	10,886	-0.08%
2020/07/01	1	90.89	1	90.25	90.50	0	10,964	0.00%
2020/06/30	1	89.50	2	89.68	89.90	-1	10,963	-0.01%
2020/06/29	11	88.87	8	88.90	89.10	3	10,992	0.03%
2020/06/24	2	90.23	1	90.05	90.00	1	11,055	0.01%
2020/06/23	6	89.61	0	89.45	89.45	6	11,253	0.05%
2020/06/22	0	89.10	2.5	89.36	89.05	-2.5	11,428	-0.02%
2020/06/19	0.1	88.90	1	88.95	88.85	-0.9	11,796	-0.01%
2020/06/18	6	88.90	1	89.25	88.90	5	12,203	0.04%
2020/06/17	1	89.00	4	88.78	89.00	-3	12,493	-0.02%
2020/06/16	3.1	89.00	11	88.88	88.90	-7.9	12,982	-0.06%
2020/06/15	5.2	87.61	0	0.00	87.00	5.2	13,934	0.04%
2020/06/12	8	88.00	14.1	87.86	88.25	-6	14,552	-0.04%
2020/06/11	6.3	89.49	7	90.47	89.05	-0.7	15,044	0.00%
2020/06/10	9	90.38	21.2	90.42	90.45	-12.2	15,370	-0.08%
2020/06/09	6	89.42	5.1	89.29	89.60	0.9	16,081	0.01%
2020/06/08	8.1	89.30	11	89.44	89.50	-2.9	16,639	-0.02%
2020/06/05	9.1	88.19	8.3	88.21	88.35	0.8	16,634	0.00%
2020/06/04	2	87.43	9	87.53	87.60	-7	16,865	-0.04%
2020/06/03	8.4	86.62	16	86.59	86.80	-7.6	17,076	-0.04%
2020/06/02	3	85.35	18.2	85.41	85.30	-15.2	17,058	-0.09%
2020/06/01	14	85.00	4	85.01	84.90	10	17,022	0.06%
2020/05/29	3.1	83.29	1	83.90	84.45	2.1	17,023	0.01%
2020/05/28	1	83.70	2	83.75	83.85	-1	17,119	-0.01%
2020/05/27	2.3	84.66	1	84.50	84.35	1.3	17,458	0.01%
2020/05/26	0	84.50	2	84.50	84.45	-2	17,792	-0.01%
2020/05/22	20	83.12	0	0.00	82.95	20	17,846	0.11%
2020/05/21	0	0.00	2	84.58	84.50	-2	17,849	-0.01%
2020/05/20	0	0.00	4.8	84.07	83.80	-4.8	17,813	-0.03%
2020/05/19	2	83.85	1	83.85	83.90	1	17,757	0.01%
2020/05/18	2	83.08	4	83.26	83.15	-2	17,798	-0.01%
2020/05/15	1	83.61	4.1	83.61	83.85	-3.1	17,869	-0.02%
2020/05/14	13	83.48	6	83.41	83.30	7	17,870	0.04%
2020/05/13	5	84.26	5	83.99	84.30	0	17,808	0.00%
2020/05/12	11	84.09	3	84.15	84.05	8	17,821	0.04%
2020/05/11	5	85.13	3.1	85.02	85.05	1.9	17,723	0.01%
2020/05/08	7	84.28	28	84.17	84.35	-21	17,698	-0.12%
2020/05/07	3	83.98	3	83.87	83.85	0	17,719	0.00%
2020/05/06	4	83.00	6	83.40	83.50	-2	17,775	-0.01%
2020/05/05	13.1	83.49	0	0.00	83.40	13.1	17,851	0.07%
2020/05/04	24	82.83	7	82.81	83.00	17	17,833	0.10%
2020/04/30	17	84.94	18.8	85.03	85.50	-1.8	17,721	-0.01%
2020/04/29	10	83.71	13	83.59	83.70	-3	17,672	-0.02%
2020/04/28	8	82.46	17	82.13	82.55	-9	17,849	-0.05%
2020/04/27	1	82.25	10	81.89	82.55	-9	18,260	-0.05%
2020/04/24	1	80.55	7	80.84	80.90	-6	18,144	-0.03%
2020/04/23	17	81.02	10	80.95	80.90	7	18,184	0.04%
2020/04/22	14.2	79.93	3.1	79.95	80.60	11.1	18,107	0.06%
2020/04/21	22	81.45	15	81.80	80.60	7	18,096	0.04%
2020/04/20	10	83.11	4	83.06	83.00	6	17,938	0.03%
2020/04/17	8	83.33	44	83.28	83.25	-36	17,844	-0.20%
2020/04/16	9	80.68	1	81.00	80.80	8	17,420	0.05%
2020/04/15	15	81.23	19	81.27	81.20	-4	17,333	-0.02%
2020/04/14	20	79.87	43.1	80.67	80.95	-23.1	17,185	-0.13%
2020/04/13	8	79.01	22	79.00	78.80	-14	17,072	-0.08%
2020/04/10	8	79.01	0	0.00	79.30	8	17,104	0.05%
2020/04/09	27	79.61	13	79.56	79.25	14	17,121	0.08%
2020/04/08	18	79.17	29.2	79.00	79.60	-11.2	16,942	-0.07%
2020/04/07	31.1	78.50	27	78.45	78.50	4.1	16,760	0.02%
2020/04/06	13	76.40	41	76.71	77.05	-28	16,558	-0.17%
2020/04/01	12	76.18	48	76.13	75.90	-36	16,404	-0.22%
2020/03/31	8	76.57	35	76.44	76.15	-27	16,291	-0.17%
2020/03/30	57	75.02	8	74.99	75.85	49	16,158	0.30%
2020/03/27	64	78.35	20	77.37	76.60	44	15,956	0.28%
2020/03/26	11	76.90	77	76.40	77.20	-66	15,647	-0.42%
2020/03/25	35.5	77.00	44	76.99	76.85	-8.5	15,383	-0.06%
2020/03/24	73	74.57	58	74.37	74.25	15	14,877	0.10%
2020/03/23	22	71.23	16	70.95	70.80	6	14,493	0.04%
2020/03/20	132	72.04	29	72.73	74.00	103	14,198	0.73%	大買/鉅額交易
2020/03/19	82.2	69.60	49.2	70.40	68.55	33	13,591	0.24%
2020/03/18	34.5	73.90	24	74.03	72.80	10.5	12,556	0.08%
2020/03/17	41.5	75.09	18	75.35	74.85	23.5	11,920	0.20%
2020/03/16	60	78.84	11	78.51	77.30	49	11,101	0.44%
2020/03/13	91	77.85	36	79.43	81.00	55	10,628	0.52%
2020/03/12	46.7	82.54	30	83.20	82.15	16.7	9,783	0.17%
2020/03/11	7	85.94	15	85.46	85.30	-8	9,093	-0.09%
2020/03/10	20	85.26	25	85.37	86.30	-5	8,896	-0.06%
2020/03/09	43	86.25	20	85.95	85.85	23	8,539	0.27%
2020/03/06	23	88.57	8	88.41	88.35	15	8,102	0.19%
2020/03/05	3	89.98	7.1	90.12	90.20	-4.1	7,852	-0.05%
2020/03/04	1	88.60	6	88.79	89.20	-5	7,779	-0.06%
2020/03/03	20.5	88.67	3	88.72	88.60	17.5	7,661	0.23%
2020/03/02	28.3	87.27	13	87.04	87.35	15.3	7,510	0.20%
2020/02/27	17	88.74	2	88.63	88.65	15	7,110	0.21%
2020/02/26	12	89.20	5	89.26	89.45	7	6,741	0.10%
2020/02/25	8	90.15	9.2	89.83	90.35	-1.2	6,515	-0.02%
2020/02/24	21	90.04	0	0.00	90.10	21	6,423	0.33%
2020/02/21	3	91.52	0	0.00	91.25	3	6,330	0.05%
2020/02/20	4.5	91.54	2	92.00	91.70	2.5	6,287	0.04%
2020/02/19	2	91.88	2	92.10	92.10	0	6,213	0.00%
2020/02/18	10	91.28	0	0.00	91.05	10	6,122	0.16%
2020/02/17	6	92.28	2	92.15	92.30	4	5,950	0.07%
2020/02/14	10	93.07	2	93.23	92.95	8	5,878	0.14%
2020/02/13	2.1	93.00	0	0.00	92.80	2.1	5,836	0.04%
2020/02/12	6	92.32	7.2	92.28	92.65	-1.2	5,837	-0.02%
2020/02/11	4	91.66	10	91.71	91.75	-6	5,791	-0.10%
2020/02/10	3	90.12	13.1	90.24	91.00	-10.1	5,757	-0.17%
2020/02/07	15	91.17	14	91.21	91.20	1	5,710	0.02%
2020/02/06	11	91.75	2	92.10	92.30	9	5,616	0.16%
2020/02/05	12	90.87	3	90.82	90.85	9	5,550	0.16%
2020/02/04	21	90.07	9	90.13	90.60	12	5,485	0.22%
2020/02/03	13	88.58	5	88.10	89.05	8	5,494	0.15%
2020/01/31	40	90.22	3	90.37	89.95	37	5,321	0.70%
2020/01/30	32	93.04	4	93.66	92.15	28	5,069	0.55%
2020/01/20	2	97.90	1	97.95	97.70	1	4,616	0.02%
2020/01/17	4.3	97.45	1	97.60	97.30	3.3	4,632	0.07%
2020/01/16	5	97.26	2.1	97.55	97.30	2.9	4,540	0.06%
2020/01/15	6	98.27	1.3	98.59	97.60	4.7	4,438	0.11%
2020/01/14	9	98.59	4	98.60	98.60	5	4,321	0.12%
2020/01/13	2	97.95	0	0.00	98.00	2	4,147	0.05%
2020/01/10	2	97.10	0	0.00	97.30	2	4,083	0.05%
2020/01/09	4	96.95	8	96.81	96.95	-4	3,974	-0.10%
2020/01/08	5	95.45	2	96.05	95.65	3	3,921	0.08%
2020/01/07	12	96.02	1	96.10	96.10	11	3,852	0.29%
2020/01/06	5	96.51	0.1	96.65	96.40	4.9	3,905	0.13%
2020/01/03	0	0.00	2	97.78	97.65	-2	3,865	-0.05%
2020/01/02	2	97.53	0	0.00	97.65	2	3,954	0.05%
2019/12/31	2	97.00	0	97.10	96.95	2	3,942	0.05%
2019/12/30	3	97.98	6	98.00	97.80	-3	3,933	-0.08%
2019/12/27	0.1	98.00	3	98.00	98.00	-2.9	3,962	-0.07%
2019/12/26	0	0.00	0.4	97.35	97.35	-0.4	4,006	-0.01%
2019/12/24	0	0.00	1.2	97.24	97.20	-1.2	4,224	-0.03%
2019/12/23	0	0.00	0	97.15	97.15	0	4,287	0.00%
2019/12/20	1	96.95	2	97.23	96.95	-1	4,296	-0.02%
2019/12/19	3	97.92	0	0.00	97.65	3	4,321	0.07%
2019/12/18	1	98.20	1	98.20	98.20	0	4,356	0.00%
2019/12/17	2	97.05	20.4	97.69	98.15	-18.4	4,431	-0.41%
2019/12/16	0	0.00	16	96.89	96.85	-16	4,483	-0.36%
2019/12/13	4.1	97.11	2	96.90	96.90	2.1	4,692	0.04%
2019/12/12	4	95.97	5	95.52	95.85	-1	4,677	-0.02%
2019/12/11	0	0.00	1	93.50	93.75	-1	4,718	-0.02%
2019/12/10	0.2	93.40	0.2	93.40	93.00	0	4,841	0.00%
2019/12/09	0	93.65	7	93.75	93.65	-7	4,831	-0.14%
2019/12/06	1	92.80	1	92.80	93.05	0	4,869	0.00%
2019/12/05	2	92.85	13.2	92.82	92.90	-11.2	5,023	-0.22%
2019/12/04	0	0.00	1	91.65	91.70	-1	5,253	-0.02%
2019/12/03	0	0.00	0.7	92.10	92.05	-0.7	5,638	-0.01%
2019/12/02	12	91.95	1	92.10	92.05	11	5,793	0.19%
2019/11/29	4	91.69	8	91.61	91.50	-4	5,843	-0.07%
2019/11/28	0	0.00	0.1	92.95	92.95	-0.1	5,862	0.00%
2019/11/27	15	92.93	0.2	93.10	93.20	14.8	6,162	0.24%
2019/11/26	4	93.08	4	93.00	92.85	0	6,183	0.00%
2019/11/25	0	0.00	0	92.60	92.60	0	6,175	0.00%
2019/11/22	1	92.65	1	92.55	92.55	0	6,175	0.00%
2019/11/21	0	0.00	2	92.20	92.50	-2	6,355	-0.03%
2019/11/20	0	0.00	0	93.25	93.25	0	6,354	0.00%
2019/11/19	1	93.40	4	93.24	93.60	-3	6,378	-0.05%
2019/11/18	1	92.50	5.3	92.71	92.90	-4.3	6,432	-0.07%
2019/11/15	3	92.30	10	92.00	92.30	-7	6,467	-0.11%
2019/11/13	1	91.10	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0.1	91.95	2.3	91.82	92.00	-2.3	6,834	-0.03%
2019/11/11	4	91.50	12	91.45	91.15	-8	6,916	-0.12%
2019/11/08	4	92.93	2.1	92.77	92.55	1.9	6,942	0.03%
2019/11/07	2	92.98	8	92.76	92.85	-6	6,947	-0.09%
2019/11/06	4	93.00	1	92.95	93.35	3	6,980	0.04%
2019/11/05	1.1	92.61	0	0.00	92.90	1.1	7,187	0.02%
2019/11/04	1	91.40	0.2	92.00	92.20	0.8	7,536	0.01%
2019/11/01	0	0.00	11	89.96	90.10	-11	7,768	-0.14%
2019/10/31	10	90.24	4	90.33	90.10	6	8,003	0.08%
2019/10/28	0	0.00	1.2	89.14	89.20	-1.2	7,803	-0.02%
2019/10/25	0	0.00	2	89.05	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	1	88.75	88.80	-1	7,690	-0.01%
2019/10/23	1	88.64	0.1	88.40	88.45	1	7,729	0.01%
2019/10/22	0	0.00	7	88.50	88.70	-7	7,742	-0.09%
2019/10/21	1	87.95	0.5	87.85	87.85	0.5	7,787	0.01%
2019/10/18	0	0.00	2	87.95	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	7	88.05	88.15	-7	8,024	-0.09%
2019/10/16	1	88.05	5	88.03	88.10	-4	8,108	-0.05%
2019/10/15	0	0.00	3	87.65	87.70	-3	8,218	-0.04%
2019/10/14	0	0.00	7.2	87.29	87.55	-7.2	8,237	-0.09%
2019/10/08	0	0.00	2	86.48	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	0.2	85.45	85.45	-0.2	8,139	0.00%
2019/10/04	0	0.00	2	85.20	85.15	-2	8,144	-0.02%
2019/10/03	0	0.00	0.1	85.00	84.80	-0.1	8,150	0.00%
2019/10/02	0	0.00	2	85.78	85.65	-2	8,133	-0.02%
2019/10/01	0.5	85.85	2.5	85.79	85.95	-2	8,066	-0.02%
2019/09/27	0	84.60	7.2	85.01	84.60	-7.2	8,011	-0.09%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	2	84.05	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	4	84.60	84.65	-4	8,170	-0.05%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/20	0	0.00	9.1	84.88	84.70	-9.1	8,338	-0.11%
2019/09/19	1	84.45	2	84.75	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	8.6	84.84	84.95	-8.6	8,303	-0.10%
2019/09/17	1	84.35	9	84.20	84.25	-8	8,296	-0.10%
2019/09/16	0	0.00	8	84.23	84.40	-8	8,469	-0.09%
2019/09/12	0	0.00	2	84.20	83.90	-2	8,480	-0.02%
2019/09/11	0.1	83.45	3.2	83.51	83.45	-3.2	8,689	-0.04%
2019/09/10	0	0.00	15.4	83.48	83.40	-15.4	8,659	-0.18%
2019/09/09	1	83.75	4.2	83.77	83.80	-3.2	8,675	-0.04%
2019/09/06	0	0.00	10	83.48	83.50	-10	8,517	-0.12%
2019/09/05	0	0.00	21.2	82.98	83.00	-21.2	8,329	-0.25%
2019/09/04	0	0.00	23.3	82.01	82.15	-23.3	8,060	-0.29%
2019/09/03	0	0.00	13	81.86	81.20	-13	8,057	-0.16%
2019/09/02	0	0.00	7	81.87	81.90	-7	8,101	-0.09%
2019/08/30	1.1	81.85	6.1	81.45	81.85	-5	8,117	-0.06%
2019/08/28	0	0.00	2	80.38	80.40	-2	7,978	-0.03%
2019/08/27	6.2	80.01	0	0.00	79.85	6.2	8,023	0.08%
2019/08/26	8	79.71	0	0.00	79.65	8	8,107	0.10%
2019/08/23	1	80.80	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	8	81.44	80.90	-8	8,137	-0.10%
2019/08/21	2	81.00	10	81.06	81.10	-8	8,144	-0.10%
2019/08/20	1	81.00	4	81.01	81.00	-3	8,234	-0.04%
2019/08/19	1	80.35	6	80.70	80.80	-5	8,265	-0.06%
2019/08/16	0	0.00	2	80.30	80.35	-2	8,584	-0.02%
2019/08/15	14	79.33	0	0.00	79.40	14	8,658	0.16%
2019/08/14	2	80.45	5	80.69	80.30	-3	8,722	-0.03%
2019/08/13	6	79.87	0	0.00	79.70	6	8,837	0.07%
2019/08/12	1	80.70	1	80.60	80.60	0	9,106	0.00%
2019/08/08	2	80.48	2	80.20	80.65	0	9,337	0.00%
2019/08/07	22	79.88	0	0.00	79.70	22	9,541	0.23%
2019/08/06	24	79.10	0	0.00	80.10	24	9,598	0.25%
2019/08/05	35	80.21	0	0.00	80.15	35	9,494	0.37%
2019/08/02	12	80.91	0	0.00	80.95	12	9,347	0.13%
2019/08/01	0	0.00	5.6	82.44	82.30	-5.6	9,181	-0.06%
2019/07/31	3.3	82.88	0	0.00	82.80	3.3	9,324	0.03%
2019/07/30	2	83.25	7	83.25	83.20	-5	9,505	-0.05%
2019/07/29	2	83.45	3.6	83.41	83.45	-1.6	9,595	-0.02%
2019/07/26	2.1	83.30	0	0.00	83.25	2.1	10,049	0.02%
2019/07/25	3	83.50	0.1	83.70	83.80	2.9	10,100	0.03%
2019/07/24	0	0.00	4	83.85	83.55	-4	10,072	-0.04%
2019/07/23	0	0.00	4	83.74	83.60	-4	10,068	-0.04%
2019/07/22	2	83.40	6	83.43	83.40	-4	10,034	-0.04%
2019/07/19	0.1	83.00	5	83.28	83.00	-4.9	9,953	-0.05%
2019/07/18	3	82.73	2	82.90	82.70	1	9,842	0.01%
2019/07/17	2	82.95	3	82.95	82.80	-1	9,816	-0.01%
2019/07/16	1	83.40	1	83.40	83.35	0	9,688	0.00%
2019/07/15	0	0.00	3.7	82.97	83.20	-3.7	9,805	-0.04%
2019/07/12	0.1	82.80	2.5	82.80	82.75	-2.5	9,994	-0.02%
2019/07/11	0	0.00	4	82.79	82.85	-4	10,329	-0.04%
2019/07/10	0	0.00	8	82.19	82.20	-8	10,286	-0.08%
2019/07/09	3	81.53	0.4	81.60	81.50	2.6	10,340	0.03%
2019/07/08	0	0.00	1	81.50	81.60	-1	10,397	-0.01%
2019/07/05	0.1	82.05	0	0.00	81.90	0.1	10,470	0.00%
2019/07/03	7	81.50	3	81.97	81.50	4	10,782	0.04%
2019/07/01	1	82.50	15	82.61	82.65	-14	10,800	-0.13%
2019/06/28	0.5	81.35	0	0.00	80.90	0.5	10,664	0.00%
2019/06/27	1	80.95	14	81.37	81.50	-13	10,782	-0.12%
2019/06/26	0	0.00	2.5	80.40	80.35	-2.5	10,621	-0.02%
2019/06/25	1	80.70	1	81.18	80.75	0	10,580	0.00%
2019/06/24	0	0.00	23	81.18	81.20	-23	10,490	-0.22%
2019/06/21	4.1	80.87	17	81.04	80.85	-12.9	10,258	-0.13%
2019/06/20	4	80.89	19	80.92	80.85	-15	10,120	-0.15%
2019/06/19	1	80.75	20	80.36	80.75	-19	10,042	-0.19%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	0	0.00	2	78.90	78.70	-2	10,017	-0.02%
2019/06/14	1.1	78.91	1	78.90	78.90	0.1	10,058	0.00%
2019/06/13	4	79.23	4	79.40	79.05	0	10,209	0.00%
2019/06/12	0	0.00	18.1	79.52	79.70	-18.1	10,302	-0.18%
2019/06/11	0	0.00	17	79.38	79.40	-17	10,234	-0.17%
2019/06/10	1	78.95	3	78.75	79.05	-2	10,226	-0.02%
2019/06/06	13	77.68	5	77.55	77.70	8	10,329	0.08%
2019/06/05	8	78.40	5	78.40	78.30	3	10,282	0.03%
2019/06/04	6	78.06	19	78.25	78.05	-13	10,331	-0.13%
2019/06/03	3	78.33	1	77.80	78.55	2	10,515	0.02%
2019/05/31	6	78.10	4	78.06	78.45	2	10,741	0.02%
2019/05/30	11	77.35	2	77.43	77.40	9	10,771	0.08%
2019/05/29	7	76.66	0	0.00	76.75	7	10,785	0.06%
2019/05/28	5	77.04	0	0.00	77.10	5	10,839	0.05%
2019/05/27	10.2	77.16	0	0.00	77.15	10.2	10,940	0.09%
2019/05/24	7.1	77.16	12	77.20	77.35	-4.9	11,071	-0.04%
2019/05/23	29.5	77.10	1	76.95	76.95	28.5	11,135	0.26%
2019/05/22	22	78.47	0	0.00	78.40	22	11,019	0.20%
2019/05/21	17.2	78.20	0	0.00	78.40	17.2	11,415	0.15%
2019/05/20	12	78.30	0	0.00	78.20	12	11,133	0.11%
2019/05/17	39	78.64	0	0.00	78.25	39	11,004	0.35%
2019/05/16	17.3	79.21	1	79.00	79.05	16.3	10,671	0.15%
2019/05/15	16	79.72	0	0.00	79.75	16	10,447	0.15%
2019/05/14	21	79.65	4	79.70	79.65	17	10,229	0.17%
2019/05/13	25.5	80.39	1	80.75	80.15	24.5	9,994	0.25%
2019/05/10	7	81.19	5	81.22	81.50	2	9,793	0.02%
2019/05/09	6	81.48	0	0.00	81.55	6	9,684	0.06%
2019/05/06	3	82.27	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	4	83.27	83.75	-4	9,302	-0.04%
2019/05/02	0	0.00	7	83.31	83.00	-7	8,904	-0.08%
2019/04/29	0	0.00	1	82.60	82.80	-1	9,065	-0.01%
2019/04/26	1	82.35	0	0.00	82.45	1	9,151	0.01%
2019/04/24	0	0.00	1.4	83.34	83.20	-1.4	9,451	-0.02%
2019/04/23	0	0.00	1	83.10	83.05	-1	9,597	-0.01%
2019/04/22	0	0.00	5	82.92	82.70	-5	9,585	-0.05%
2019/04/19	0	0.00	5.2	82.97	82.80	-5.2	9,709	-0.05%
2019/04/18	3	82.85	13.4	82.95	82.70	-10.4	9,548	-0.11%
2019/04/17	2	82.83	15.9	82.67	82.75	-13.9	9,394	-0.15%
2019/04/16	0.9	82.10	7.1	82.02	82.10	-6.2	9,192	-0.07%
2019/04/15	0	0.00	6	81.82	81.85	-6	9,306	-0.06%
2019/04/12	1	81.10	3	81.17	81.10	-2	9,533	-0.02%
2019/04/11	5	81.37	8	81.26	81.15	-3	9,630	-0.03%
2019/04/10	0	0.00	10.7	81.22	81.50	-10.7	9,634	-0.11%
2019/04/09	0	0.00	6	81.23	81.40	-6	9,531	-0.06%
2019/04/08	0	0.00	0.5	80.95	80.90	-0.5	9,436	-0.01%
2019/04/03	6.1	80.20	3	80.20	80.15	3.1	9,452	0.03%
2019/04/02	0.2	80.20	7	80.34	80.15	-6.9	9,539	-0.07%
2019/04/01	0	0.00	16	80.23	79.85	-16	9,544	-0.17%
2019/03/29	0.5	79.20	0	0.00	79.15	0.5	9,410	0.01%
2019/03/27	0	0.00	2	78.53	78.50	-2	9,559	-0.02%
2019/03/26	1	78.60	1	78.55	78.65	0	9,592	0.00%
2019/03/25	4.4	78.17	0	0.00	78.15	4.4	9,674	0.05%
2019/03/22	0	0.00	14	79.46	79.35	-14	9,652	-0.15%
2019/03/21	3.1	79.00	17	79.00	79.15	-13.9	9,683	-0.14%
2019/03/20	2	78.40	13	78.47	78.50	-11	9,598	-0.11%
2019/03/19	13	78.18	5	78.12	78.40	8	9,545	0.08%
2019/03/18	2	78.00	47.7	77.97	78.10	-45.7	9,490	-0.48%
2019/03/15	1	77.45	22	77.51	77.60	-21	9,503	-0.22%
2019/03/14	12	77.05	14	77.06	77.05	-2	9,425	-0.02%
2019/03/13	1	77.05	0	0.00	77.10	1	9,677	0.01%
2019/03/12	18	77.16	2	77.33	77.25	16	9,668	0.17%
2019/03/11	4	75.97	0	0.00	76.15	4	9,506	0.04%
2019/03/08	2	75.95	1	76.00	76.00	1	9,659	0.01%
2019/03/07	2	76.85	0	0.00	76.65	2	9,564	0.02%
2019/03/06	2	76.90	4	76.95	76.95	-2	9,408	-0.02%
2019/03/05	1	76.60	0	0.00	76.75	1	9,208	0.01%
2019/03/04	2.1	76.96	2	77.00	76.95	0.1	9,178	0.00%
2019/02/27	1	77.45	0	0.00	77.65	1	9,143	0.01%
2019/02/26	1	77.70	10	77.61	77.70	-9	8,995	-0.10%
2019/02/25	0	0.00	8	77.53	77.50	-8	8,829	-0.09%
2019/02/22	10	76.90	1	76.95	76.95	9	8,759	0.10%
2019/02/21	2	76.98	19	76.81	77.10	-17	8,738	-0.19%
2019/02/20	2	76.50	15	76.23	76.35	-13	8,545	-0.15%
2019/02/19	3	75.62	1	75.60	75.50	2	8,121	0.02%
2019/02/18	3	75.65	5	75.77	75.65	-2	8,168	-0.02%
2019/02/15	3.1	75.04	0.1	75.20	75.05	3	8,163	0.04%
2019/02/14	4	75.31	1	75.40	75.25	3	8,284	0.04%
2019/02/13	9	75.50	0	0.00	75.50	9	8,325	0.11%
2019/02/12	4	75.58	1	75.45	75.65	3	8,870	0.03%
2019/02/11	2.1	74.92	9	75.28	75.15	-6.9	8,939	-0.08%
2019/01/30	7	74.39	1	74.60	74.35	6	8,933	0.07%
2019/01/29	9.1	74.31	0	0.00	74.50	9.1	8,949	0.10%
2019/01/28	0	0.00	7	75.22	75.15	-7	8,953	-0.08%
2019/01/25	3	74.87	11	75.05	75.00	-8	9,001	-0.09%
2019/01/24	1	74.05	0	0.00	74.05	1	8,992	0.01%
2019/01/23	9	73.80	0	0.00	73.70	9	9,099	0.10%
2019/01/22	30	74.17	0	0.00	74.05	30	9,094	0.33%
2019/01/21	12	76.60	10	76.57	76.50	2	9,112	0.02%
2019/01/18	4	76.00	30	75.97	75.95	-26	9,237	-0.28%
2019/01/17	4	75.56	3	75.68	75.55	1	9,581	0.01%
2019/01/16	9	75.43	2	75.40	75.55	7	9,630	0.07%
2019/01/15	3	75.53	48	75.68	75.65	-45	9,789	-0.46%
2019/01/14	5	74.94	1	74.95	75.00	4	9,799	0.04%
2019/01/11	0	0.00	14	75.52	75.50	-14	9,912	-0.14%
2019/01/10	4	74.63	0	0.00	74.80	4	9,872	0.04%
2019/01/09	1	74.15	17	75.01	75.00	-16	10,164	-0.16%
2019/01/08	11	73.68	0	0.00	73.65	11	10,251	0.11%
2019/01/07	7	73.45	6	73.99	73.95	1	10,889	0.01%
2019/01/04	22	72.28	1	72.20	72.20	21	11,031	0.19%
2019/01/03	8.2	73.33	0	0.00	73.35	8.2	11,818	0.07%
2019/01/02	1	74.17	0	0.00	74.05	1	11,938	0.01%
2018/12/28	3	75.07	3	74.90	75.50	0	12,571	0.00%
2018/12/27	9.1	74.76	3	75.00	75.05	6.1	12,940	0.05%
2018/12/26	4	73.91	3	73.80	73.55	1	12,942	0.01%
2018/12/25	8	73.53	18	73.35	73.75	-10	12,867	-0.08%
2018/12/24	5	74.68	0	0.00	74.70	5	12,756	0.04%
2018/12/22	1	74.81	0	0.00	74.85	1	12,755	0.01%
2018/12/21	11	74.50	0	0.00	75.20	11	12,926	0.09%
2018/12/20	3.2	75.14	1	75.10	75.05	2.2	13,248	0.02%
2018/12/19	0	0.00	2	75.70	75.90	-2	13,222	-0.02%
2018/12/18	1	75.30	1	75.45	75.30	0	13,273	0.00%
2018/12/17	1	75.95	4.1	75.90	75.95	-3.1	13,268	-0.02%
2018/12/14	9	75.22	0	0.00	75.35	9	13,243	0.07%
2018/12/13	2	76.00	1	76.30	76.30	1	13,211	0.01%
2018/12/12	1	75.60	3	76.12	76.20	-2	13,210	-0.02%
2018/12/11	13	74.90	1	75.00	75.05	12	13,215	0.09%
2018/12/10	15	74.58	0	0.00	74.45	15	13,270	0.11%
2018/12/07	14	75.52	0	0.00	75.45	14	13,404	0.10%
2018/12/06	23	75.12	0	0.00	75.10	23	13,600	0.17%
2018/12/05	4	76.74	0	0.00	76.65	4	13,587	0.03%
2018/12/03	3	78.87	3	78.87	78.80	0	13,489	0.00%
2018/11/30	2	77.20	0	0.00	76.75	2	13,291	0.02%
2018/11/29	0	0.00	11	77.56	77.05	-11	13,262	-0.08%
2018/11/28	5	76.05	1	76.70	76.90	4	13,153	0.03%
2018/11/27	18	75.75	1	75.40	76.05	17	13,089	0.13%
2018/11/26	2	76.48	1	76.55	76.15	1	13,032	0.01%
2018/11/23	2.1	75.31	0	0.00	75.35	2.1	13,091	0.02%
2018/11/22	10	75.96	1	76.00	75.60	9	13,247	0.07%
2018/11/21	8	75.64	0	0.00	76.00	8	13,286	0.06%
2018/11/20	4	75.95	0	0.00	76.00	4	13,118	0.03%
2018/11/19	8.2	76.67	0	0.00	76.70	8.2	13,017	0.06%
2018/11/16	3	77.07	0	0.00	76.95	3	12,964	0.02%
2018/11/14	1	77.00	0	0.00	77.35	1	12,865	0.01%
2018/11/13	1	75.85	8	76.00	77.10	-7	12,813	-0.05%
2018/11/12	2	77.83	0	0.00	78.00	2	12,712	0.02%
2018/11/09	5	77.94	10	77.80	77.80	-5	12,685	-0.04%
2018/11/08	0	0.00	21	78.89	78.85	-21	12,143	-0.17%
2018/11/07	0	0.00	6	78.45	78.40	-6	12,009	-0.05%
2018/11/06	1	77.80	2	78.20	78.00	-1	12,027	-0.01%
2018/11/05	2	77.90	1.2	77.98	78.25	0.9	11,945	0.01%
2018/11/01	1	77.60	11	78.29	78.40	-10	11,851	-0.08%
2018/10/31	0	0.00	8	77.28	77.55	-8	11,758	-0.07%
2018/10/30	3	75.78	0	0.00	75.95	3	11,634	0.03%
2018/10/29	2	75.75	15	75.92	75.75	-13	11,553	-0.11%
2018/10/26	7	75.36	5	75.27	75.40	2	11,468	0.02%
2018/10/25	11.4	75.68	10	75.72	75.50	1.4	11,239	0.01%
2018/10/24	5.5	77.17	2	76.95	77.40	3.5	10,803	0.03%
2018/10/23	16	77.98	0	0.00	77.75	16	10,641	0.15%
2018/10/22	16	79.22	3	79.30	79.20	13	10,326	0.13%
2018/10/19	7	78.62	0	0.00	79.30	7	10,260	0.07%
2018/10/18	10	79.17	2	79.70	79.15	8	10,165	0.08%
2018/10/17	11	79.87	1	80.30	79.40	10	10,117	0.10%
2018/10/16	16	78.94	0.2	79.50	79.30	15.8	9,921	0.16%
2018/10/15	25	78.89	0	0.00	79.20	25	9,950	0.25%
2018/10/12	12	78.20	3	79.40	80.05	9	9,350	0.10%
2018/10/11	54	78.71	24	77.89	77.40	30	9,184	0.33%
2018/10/09	18	83.19	4	83.15	83.25	14	8,092	0.17%
2018/10/08	43	82.91	0	0.00	83.00	43	7,840	0.55%
2018/10/05	14	83.78	1	83.55	83.45	13	7,292	0.18%
2018/10/04	6	84.91	0	0.00	84.90	6	6,962	0.09%
2018/10/03	8	86.10	0	0.00	85.95	8	6,865	0.12%
2018/10/02	7	86.34	0	0.00	86.05	7	6,874	0.10%
2018/10/01	0	0.00	2	87.28	87.35	-2	6,934	-0.03%
2018/09/28	0	0.00	2	87.35	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	36	87.12	87.35	-36	6,757	-0.53%
2018/09/26	0	0.00	9	86.86	86.90	-9	6,323	-0.14%
2018/09/25	0	0.00	4	87.03	87.10	-4	6,273	-0.06%
2018/09/21	0	0.00	7	86.51	86.85	-7	6,218	-0.11%
2018/09/20	5	85.85	0	0.00	85.90	5	6,205	0.08%
2018/09/19	15	86.02	0	0.00	86.15	15	6,337	0.24%
2018/09/18	21	85.31	0	0.00	85.40	21	6,361	0.33%
2018/09/17	11	85.82	1	85.80	85.85	10	6,533	0.15%
2018/09/14	1	86.20	6	86.45	86.50	-5	6,517	-0.08%
2018/09/13	24	85.24	0	0.00	84.95	24	6,481	0.37%
2018/09/12	14	85.43	0	0.00	85.55	14	6,167	0.23%
2018/09/11	28	85.59	0.2	86.00	85.65	27.8	5,989	0.46%
2018/09/10	1	85.85	0	0.00	86.00	1	5,747	0.02%
2018/09/07	0	0.00	2	86.30	86.40	-2	5,723	-0.03%
2018/09/05	0	0.00	0	87.05	87.00	0	5,786	0.00%
2018/09/04	0	0.00	1	86.70	87.00	-1	5,782	-0.02%
2018/08/31	7	86.67	0	0.00	86.95	7	5,795	0.12%
2018/08/30	0	0.00	1	87.80	87.55	-1	5,836	-0.02%
2018/08/29	0.1	87.15	16	86.96	87.25	-16	5,778	-0.28%
2018/08/28	0	0.00	10.3	86.31	86.25	-10.3	5,600	-0.18%
2018/08/27	0	0.00	5	85.19	85.55	-5	5,580	-0.09%
2018/08/24	5	84.75	0	0.00	84.80	5	5,528	0.09%
2018/08/23	0	0.00	5	85.05	85.05	-5	5,512	-0.09%
2018/08/22	1	84.40	5	84.75	84.65	-4	5,551	-0.07%
2018/08/21	3	84.37	0.1	84.70	84.55	2.9	5,515	0.05%
2018/08/20	5	83.89	0	0.00	83.95	5	5,480	0.09%
2018/08/16	6.2	83.73	0.1	84.00	83.80	6.2	5,421	0.11%
2018/08/15	10	83.78	0	0.00	83.75	10	5,381	0.19%
2018/08/13	6	83.95	0	0.00	83.95	6	5,368	0.11%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	5	85.75	85.70	-5	5,727	-0.09%
2018/08/03	0.2	85.55	0	0.00	85.55	0.2	5,980	0.00%
2018/08/02	0	0.00	5	84.91	84.85	-5	6,060	-0.08%
2018/08/01	0	0.00	9.1	86.06	86.15	-9.1	6,036	-0.15%
2018/07/31	1.1	85.50	2.1	85.50	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	2	85.58	85.55	-2	6,077	-0.03%
2018/07/27	2	85.55	4	85.55	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	6	85.11	85.00	-6	6,129	-0.10%
2018/07/25	0	0.00	1	84.65	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	8	84.65	84.70	-8	6,082	-0.13%
2018/07/23	0	0.00	9	84.38	84.55	-9	6,204	-0.15%
2018/07/20	0	0.00	49	84.48	84.65	-49	6,337	-0.77%
2018/07/19	0	0.00	17	83.56	83.30	-17	6,304	-0.27%
2018/07/18	0	0.00	1	83.50	83.05	-1	6,365	-0.02%
2018/07/17	5.2	82.60	0	0.00	82.55	5.2	6,322	0.08%
2018/07/16	1	83.45	0	0.00	83.00	1	6,422	0.02%
2018/07/13	0	0.00	17	83.17	83.35	-17	6,407	-0.27%
2018/07/12	0	0.00	12	82.40	82.65	-12	6,241	-0.19%
2018/07/11	1	81.55	0	0.00	81.70	1	6,198	0.02%
2018/07/10	1	82.35	5	82.56	82.45	-4	6,163	-0.06%
2018/07/09	0	0.00	7	82.05	82.25	-7	6,131	-0.11%
2018/07/06	2	80.40	2	80.80	80.95	0	6,040	0.00%
2018/07/05	0	0.00	1	80.60	80.75	-1	5,994	-0.02%
2018/07/02	1	81.50	0	0.00	81.05	1	6,052	0.02%
2018/06/29	4	80.49	0	0.00	81.45	4	6,045	0.07%
2018/06/28	9	79.97	0	0.00	80.05	9	5,950	0.15%
2018/06/27	11	80.51	0	0.00	80.40	11	5,831	0.19%
2018/06/26	16	80.45	0	0.00	80.70	16	5,761	0.28%
2018/06/25	17	80.89	0	0.00	80.90	17	5,556	0.31%
2018/06/22	7	80.95	0	0.00	81.15	7	5,478	0.13%
2018/06/21	5.2	81.36	0	0.00	81.25	5.2	5,442	0.10%
2018/06/20	1	80.50	0	0.00	81.50	1	5,540	0.02%
2018/06/19	5	80.73	0	0.00	80.60	5	5,466	0.09%
2018/06/15	4	81.50	1	81.60	81.95	3	5,464	0.05%
2018/06/14	1.2	81.96	0	81.75	81.75	1.2	5,448	0.02%
2018/06/08	5	82.65	0	0.00	82.55	5	5,459	0.09%
2018/06/07	0	0.00	2	83.38	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	10.1	83.15	83.30	-10.1	5,598	-0.18%
2018/06/05	0	0.00	7	82.56	82.50	-7	5,538	-0.13%
2018/06/04	0	0.00	13	82.34	82.60	-13	5,547	-0.23%
2018/06/01	0	0.00	3	81.23	81.35	-3	5,472	-0.05%
2018/05/31	1	80.60	0	0.00	80.75	1	5,533	0.02%
2018/05/30	2	80.48	3	80.80	80.40	-1	5,568	-0.02%
2018/05/29	0	0.00	0.2	81.90	81.85	-0.2	5,569	0.00%
2018/05/28	1	82.20	5	82.10	82.20	-4	5,618	-0.07%
2018/05/25	0	0.00	1	81.80	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	4	81.43	81.55	-4	5,699	-0.07%
2018/05/22	1	82.25	0	0.00	81.75	1	5,770	0.02%
2018/05/21	0	0.00	8	82.03	82.05	-8	5,933	-0.13%
2018/05/18	5	80.95	0	0.00	80.95	5	6,008	0.08%
2018/05/17	0	0.00	6	81.25	81.20	-6	6,238	-0.10%
2018/05/15	5	81.70	10	82.01	81.65	-5	6,311	-0.08%
2018/05/14	0	0.00	27	82.22	82.50	-27	6,727	-0.40%
2018/05/11	3.1	81.49	45	81.42	81.60	-41.9	6,558	-0.64%
2018/05/10	0	0.00	2	80.65	80.65	-2	6,315	-0.03%
2018/05/09	0	0.00	7	80.50	80.45	-7	6,264	-0.11%
2018/05/08	0	0.00	5	79.90	80.00	-5	6,278	-0.08%
2018/05/07	1	79.45	4	79.45	79.50	-3	6,271	-0.05%
2018/05/04	0	0.00	1	78.55	78.95	-1	6,314	-0.02%
2018/05/03	6	78.59	0	0.00	78.55	6	6,384	0.09%
2018/05/02	3	79.72	0	0.00	79.40	3	6,320	0.05%
2018/04/30	30	79.67	0	0.00	80.00	30	6,313	0.48%
2018/04/27	16	79.46	3	79.40	79.20	13	6,300	0.21%
2018/04/26	13	79.20	4	79.00	79.05	9	6,167	0.15%
2018/04/25	28	79.08	0	0.00	79.30	28	5,981	0.47%
2018/04/24	19	79.58	5	79.15	79.55	14	5,821	0.24%
2018/04/23	5	80.11	1.5	80.10	79.95	3.5	5,635	0.06%
2018/04/20	14	80.78	0	0.00	80.75	14	5,524	0.25%
2018/04/17	1	81.35	0.5	81.65	81.40	0.5	5,375	0.01%
2018/04/03	3	81.33	5	81.36	81.50	-2	5,642	-0.04%
2018/04/02	0	0.00	0.1	82.55	82.25	-0.1	5,617	0.00%
2018/03/31	1	82.80	0	0.00	82.95	1	5,607	0.02%
2018/03/29	14	82.15	0	0.00	82.10	14	5,612	0.25%
2018/03/28	14	82.29	0	0.00	82.25	14	5,560	0.25%
2018/03/27	11	83.20	0	0.00	83.40	11	5,518	0.20%
2018/03/26	0	0.00	33	82.06	82.20	-33	5,484	-0.60%
2018/03/23	6	81.99	0	0.00	82.10	6	5,489	0.11%
2018/03/22	1	84.40	0	0.00	83.55	1	5,423	0.02%
2018/03/21	16	83.70	5	83.65	83.85	11	5,430	0.20%
2018/03/19	2	83.80	0	0.00	83.85	2	5,405	0.04%
2018/03/16	12	83.25	2	83.10	83.90	10	5,399	0.19%
2018/03/15	0	0.00	4	84.06	84.25	-4	5,373	-0.07%
2018/03/14	0	0.00	20	84.00	84.30	-20	5,360	-0.37%
2018/03/13	0	0.00	4	84.50	84.95	-4	5,409	-0.07%
2018/03/12	0	0.00	13	84.18	84.15	-13	5,367	-0.24%
2018/03/09	18	82.73	16	82.93	82.85	2	5,442	0.04%
2018/03/08	0	0.00	6	82.45	82.75	-6	5,427	-0.11%
2018/03/06	6	82.00	1	81.90	82.15	5	5,449	0.09%
2018/03/02	3	80.80	2	80.95	81.15	1	5,452	0.02%
2018/03/01	2	81.35	4	81.65	81.75	-2	5,382	-0.04%
2018/02/27	0	0.00	1	83.00	82.35	-1	5,345	-0.02%
2018/02/26	0	0.00	5	82.60	82.40	-5	5,235	-0.10%
2018/02/23	1	81.50	1	81.60	82.00	0	5,206	0.00%
2018/02/22	0	0.00	8	81.24	81.00	-8	5,225	-0.15%
2018/02/21	25	81.54	1	81.70	81.50	24	5,238	0.46%
2018/02/12	5	79.69	1	79.60	79.70	4	5,082	0.08%
2018/02/09	21	78.63	0	0.00	79.05	21	5,062	0.41%
2018/02/08	2	80.45	10	80.50	80.60	-8	4,828	-0.17%
2018/02/07	23	81.03	23	80.68	80.65	0	4,854	0.00%
2018/02/06	33	80.01	5	80.88	79.65	28	4,702	0.60%
2018/02/05	22.8	83.26	0	0.00	83.60	22.8	4,182	0.55%
2018/02/01	1	85.30	1	85.30	85.25	0	4,049	0.00%
2018/01/30	9	84.87	0	0.00	84.55	9	3,980	0.23%
2018/01/29	4	85.43	2	85.75	85.55	2	3,924	0.05%
2018/01/26	25	87.29	51	87.20	87.50	-26	3,841	-0.68%
2018/01/25	2.1	88.25	1.3	87.41	87.45	0.8	3,739	0.02%
2018/01/24	0	0.00	5	87.00	87.20	-5	3,678	-0.14%
2018/01/23	2	88.30	2	88.15	88.30	0	3,629	0.00%
2018/01/22	0.7	87.90	5	87.83	87.95	-4.3	3,588	-0.12%
2018/01/19	0	0.00	4	87.06	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	3	86.25	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	1	85.00	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	2	84.15	84.10	-2	3,310	-0.06%
2018/01/11	1	83.10	2	83.45	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	6	83.62	83.75	-6	3,334	-0.18%
2018/01/09	0	0.00	6	84.00	84.15	-6	3,292	-0.18%
2018/01/05	0	0.00	13	83.68	83.75	-13	3,272	-0.40%
2018/01/04	0	0.00	15	83.41	83.50	-15	3,291	-0.46%
2018/01/03	0	0.00	23	83.31	83.35	-23	3,464	-0.66%
2018/01/02	0	0.00	3	82.53	82.60	-3	3,412	-0.09%