元大台灣50 (0050)-永豐金-桃園券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.4	156.87	3.1	157.44	156.95	-1.7	11,435	-0.01%
2024/05/02	24.3	156.19	4.3	156.34	156.15	20	11,775	0.17%
2024/04/30	2.1	159.18	3.1	158.97	158.25	-1.1	11,907	-0.01%
2024/04/29	0.1	157.75	6.9	158.53	158.80	-6.8	11,948	-0.06%
2024/04/26	0.5	156.42	7	156.24	156.00	-6.5	12,035	-0.05%
2024/04/25	4.7	153.65	1.2	153.55	153.50	3.5	12,372	0.03%
2024/04/24	4.1	155.94	8.2	155.67	156.35	-4.1	12,412	-0.03%
2024/04/23	7.2	152.01	1.2	152.18	151.90	6	12,890	0.05%
2024/04/22	10.2	150.44	0.3	150.83	150.45	9.9	13,165	0.08%
2024/04/19	58.6	151.77	16	151.22	150.90	42.6	13,214	0.32%
2024/04/18	9	157.79	5.4	157.24	158.95	3.7	12,816	0.03%
2024/04/17	3.3	156.56	4.2	156.43	157.40	-0.9	12,800	-0.01%
2024/04/16	33.4	155.96	9.7	155.87	155.65	23.7	12,784	0.19%
2024/04/15	8.7	160.04	2.2	160.14	160.00	6.5	12,601	0.05%
2024/04/12	1.6	162.46	5.5	162.61	162.10	-3.9	12,626	-0.03%
2024/04/11	2.4	162.08	2	162.12	162.50	0.4	12,596	0.00%
2024/04/10	4.2	162.86	4.1	162.90	163.00	0.1	12,600	0.00%
2024/04/09	1.5	162.05	9.6	162.17	163.25	-8	12,737	-0.06%
2024/04/08	0	159.35	3.3	159.51	159.45	-3.3	12,701	-0.03%
2024/04/03	3.6	158.37	2.6	158.63	158.55	1	12,825	0.01%
2024/04/02	1	159.10	6.7	159.42	159.65	-5.7	12,995	-0.04%
2024/04/01	0.1	157.60	4.6	157.81	157.40	-4.5	13,372	-0.03%
2024/03/29	1	157.47	15.1	157.08	157.90	-14	13,564	-0.10%
2024/03/28	1.4	156.63	4	156.91	156.90	-2.6	13,567	-0.02%
2024/03/27	1.3	157.26	28.8	157.21	157.65	-27.5	13,618	-0.20%
2024/03/26	0.8	157.46	9.9	157.58	157.60	-9.2	13,634	-0.07%
2024/03/25	1	157.75	4.7	157.64	157.50	-3.6	13,636	-0.03%
2024/03/22	2.3	156.98	7.4	157.28	157.20	-5.1	13,586	-0.04%
2024/03/21	16.1	157.27	27.9	156.87	157.40	-11.8	13,584	-0.09%
2024/03/20	4.3	153.98	14.1	154.90	153.20	-9.8	13,558	-0.07%
2024/03/19	16.1	154.15	3.8	154.01	154.05	12.3	13,924	0.09%
2024/03/18	0.8	153.48	12.5	153.72	154.40	-11.7	13,830	-0.08%
2024/03/15	1.2	153.84	2.1	153.87	153.00	-0.9	13,623	-0.01%
2024/03/14	4.2	154.38	6.6	155.09	155.10	-2.4	13,532	-0.02%
2024/03/13	2.3	155.50	8.9	155.82	155.25	-6.6	13,611	-0.05%
2024/03/12	6.3	153.44	9	153.84	154.50	-2.7	13,443	-0.02%
2024/03/11	8.3	153.18	5.6	153.21	152.90	2.7	13,318	0.02%
2024/03/08	10.1	155.19	28.1	155.32	154.45	-18	13,181	-0.14%
2024/03/07	5.1	152.69	25.7	151.83	152.30	-20.6	12,772	-0.16%
2024/03/06	9.4	148.02	7.3	148.46	148.85	2.2	12,366	0.02%
2024/03/05	9.7	148.30	19.4	148.13	148.15	-9.7	12,273	-0.08%
2024/03/04	7.1	146.10	35	146.36	146.95	-27.9	12,111	-0.23%
2024/03/01	3.2	143.61	4	143.65	142.80	-0.8	11,865	-0.01%
2024/02/29	2.4	143.24	0.4	143.56	143.30	2	11,877	0.02%
2024/02/27	3.4	143.38	0.8	143.88	143.35	2.6	11,985	0.02%
2024/02/26	0.5	143.79	9.4	143.85	143.95	-9	11,990	-0.07%
2024/02/23	7.2	143.67	20.8	143.80	143.75	-13.6	11,929	-0.11%
2024/02/22	2.1	142.28	20.7	142.53	142.80	-18.7	12,083	-0.15%
2024/02/21	1	141.31	26.7	141.24	141.20	-25.8	12,022	-0.21%
2024/02/20	0.3	141.48	6.7	141.76	141.65	-6.3	12,301	-0.05%
2024/02/19	2.4	140.87	9.2	140.91	141.10	-6.7	12,385	-0.05%
2024/02/16	1.2	141.96	8.1	141.50	141.30	-7	12,615	-0.06%
2024/02/15	8.7	141.74	92.3	142.04	142.35	-83.6	12,656	-0.66%
2024/02/05	2.5	135.52	25.7	136.14	135.95	-23.3	12,384	-0.19%
2024/02/02	3.1	134.77	5.3	134.88	135.10	-2.2	12,168	-0.02%
2024/02/01	5.3	133.91	8	133.87	134.35	-2.7	12,124	-0.02%
2024/01/31	5.3	134.61	14	134.96	134.35	-8.7	12,169	-0.07%
2024/01/30	1.7	136.31	5.7	136.28	136.15	-4	12,165	-0.03%
2024/01/29	0.1	136.39	32.8	136.20	136.50	-32.7	12,271	-0.27%
2024/01/26	1.2	135.78	20	135.69	135.65	-18.9	11,972	-0.16%
2024/01/25	3.1	135.33	56.8	135.41	135.65	-53.7	11,872	-0.45%
2024/01/24	1	134.15	25.4	134.29	134.00	-24.3	11,511	-0.21%
2024/01/23	7.1	133.94	5.5	133.90	134.05	1.6	11,454	0.01%
2024/01/22	2.8	133.67	8.2	133.84	133.80	-5.4	11,491	-0.05%
2024/01/19	0.4	131.66	42.9	131.95	132.90	-42.5	11,344	-0.37%
2024/01/18	12.1	128.18	3	128.15	128.30	9.1	11,276	0.08%
2024/01/17	60.3	127.98	0.9	127.50	127.45	59.4	11,225	0.53%
2024/01/16	27.5	131.47	0	0.00	131.65	27.5	10,739	0.26%
2024/01/15	17.2	133.04	7.1	133.01	133.00	10.1	10,507	0.10%
2024/01/12	21.6	132.17	0.6	132.74	132.65	21	10,378	0.20%
2024/01/11	16.1	132.74	15.2	132.53	132.85	0.9	10,400	0.01%
2024/01/10	8.2	132.41	4	132.49	132.30	4.2	10,466	0.04%
2024/01/09	0.1	133.09	1.2	133.53	133.00	-1.1	10,467	-0.01%
2024/01/08	5	133.07	1.4	133.35	132.75	3.6	10,501	0.03%
2024/01/05	10.4	132.44	2.7	132.41	132.15	7.8	10,451	0.07%
2024/01/04	3.1	132.55	1.2	132.56	132.50	1.9	10,623	0.02%
2024/01/03	14.6	132.73	9	132.52	132.55	5.6	10,771	0.05%
2024/01/02	1.5	135.08	5.2	134.84	134.90	-3.6	10,627	-0.03%
2023/12/29	1.3	135.58	2.5	135.77	135.45	-1.2	10,597	-0.01%
2023/12/28	0.9	135.77	50	135.85	135.75	-49.2	10,564	-0.47%
2023/12/27	1	135.64	20.5	135.41	135.75	-19.5	10,401	-0.19%
2023/12/26	0.7	134.15	17.6	134.06	134.25	-16.9	10,010	-0.17%
2023/12/25	1.1	133.29	4.3	133.58	133.50	-3.3	9,822	-0.03%
2023/12/22	2	132.80	9.1	132.83	132.95	-7.1	9,796	-0.07%
2023/12/21	3.2	132.34	3.1	132.43	132.60	0.1	9,860	0.00%
2023/12/20	2.8	133.59	1.9	133.65	133.75	0.9	9,837	0.01%
2023/12/19	3.6	133.20	0.8	133.21	133.40	2.9	9,885	0.03%
2023/12/18	1.4	133.14	15.5	133.82	133.90	-14.1	10,144	-0.14%
2023/12/15	0.1	133.81	12.4	133.91	133.70	-12.3	10,132	-0.12%
2023/12/14	1.2	133.13	33.6	133.16	133.15	-32.4	9,893	-0.33%
2023/12/13	4.1	131.61	2.4	131.62	131.55	1.7	9,477	0.02%
2023/12/12	2.3	131.59	0.3	131.78	131.50	2	9,524	0.02%
2023/12/11	5.7	131.20	1.1	131.29	131.20	4.6	9,552	0.05%
2023/12/08	6.4	131.00	9.2	131.37	131.05	-2.8	9,554	-0.03%
2023/12/07	5.4	130.36	1.3	130.18	130.00	4.1	9,380	0.04%
2023/12/06	6.2	130.73	3	131.00	130.80	3.2	9,471	0.03%
2023/12/05	3.6	130.19	0	130.30	130.35	3.5	9,445	0.04%
2023/12/04	2.5	131.77	0.5	131.59	131.30	2	9,459	0.02%
2023/12/01	1.1	130.89	10.1	131.72	131.80	-9	9,507	-0.09%
2023/11/30	1.4	131.11	0.1	131.30	131.35	1.3	9,479	0.01%
2023/11/29	0.3	131.56	0.4	131.21	131.15	-0.1	9,354	0.00%
2023/11/28	0.2	130.65	3.1	130.76	131.25	-3	9,295	-0.03%
2023/11/27	4.8	131.01	2.1	131.37	130.35	2.7	9,208	0.03%
2023/11/24	0.1	131.23	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	3.6	131.45	9.7	131.39	131.35	-6.1	9,002	-0.07%
2023/11/21	3.1	132.39	34	132.42	132.55	-30.9	9,018	-0.34%
2023/11/20	1.3	130.73	10.1	130.85	130.95	-8.8	8,657	-0.10%
2023/11/17	1.3	131.23	30.8	131.30	131.00	-29.5	8,625	-0.34%
2023/11/16	2.2	130.55	15.1	130.77	130.60	-12.9	8,234	-0.16%
2023/11/15	0.1	130.38	45.1	130.61	130.55	-45	8,096	-0.56%
2023/11/14	0.1	129.04	24.7	129.22	129.00	-24.7	7,843	-0.31%
2023/11/13	0.1	128.90	37.9	128.83	128.70	-37.7	7,669	-0.49%
2023/11/10	4.4	126.61	14.1	126.69	126.75	-9.7	7,548	-0.13%
2023/11/09	0	126.89	33.3	127.21	127.25	-33.2	7,601	-0.44%
2023/11/08	0	126.95	44.3	127.15	127.20	-44.3	7,872	-0.56%
2023/11/07	1.2	126.49	0.9	126.45	126.50	0.3	7,816	0.00%
2023/11/06	4.3	126.93	43	126.78	126.55	-38.8	7,888	-0.49%
2023/11/03	0.1	124.88	21.6	125.22	125.45	-21.4	7,684	-0.28%
2023/11/02	4.7	124.07	6.3	124.13	124.50	-1.6	7,713	-0.02%
2023/11/01	6.4	121.70	2.5	121.73	121.75	3.9	7,626	0.05%
2023/10/31	38.8	121.70	0.1	121.40	121.15	38.8	7,666	0.51%
2023/10/30	17.4	122.06	0	0.00	122.00	17.4	7,686	0.23%
2023/10/27	4.4	122.40	1	122.50	122.30	3.4	7,608	0.04%
2023/10/26	39.5	121.82	0	0.00	121.75	39.5	7,661	0.52%
2023/10/25	2.2	124.38	0	0.00	124.20	2.2	7,340	0.03%
2023/10/24	3.7	123.34	0	0.00	123.95	3.7	7,340	0.05%
2023/10/23	7	123.79	0.1	123.85	123.85	6.9	7,293	0.09%
2023/10/20	3.2	124.61	0.2	125.04	125.40	3	7,276	0.04%
2023/10/19	1.2	125.10	2.3	124.95	124.85	-1	7,364	-0.01%
2023/10/18	12.7	125.50	0.2	125.88	124.80	12.5	7,447	0.17%
2023/10/17	2.1	126.60	3.2	126.60	126.55	-1.1	7,349	-0.02%
2023/10/16	2.3	126.00	4	126.05	126.25	-1.7	7,474	-0.02%
2023/10/13	1.1	126.95	31.1	127.18	126.95	-30	7,526	-0.40%
2023/10/12	3	126.80	5.4	126.85	127.30	-2.4	7,674	-0.03%
2023/10/11	1	126.10	65.3	126.15	126.25	-64.2	7,681	-0.84%
2023/10/06	3.3	124.07	5.1	124.06	124.10	-1.8	7,718	-0.02%
2023/10/05	3.1	123.18	12.1	122.86	123.65	-9	7,694	-0.12%
2023/10/04	21	121.74	3	121.87	121.90	18	7,701	0.23%
2023/10/03	4.2	123.93	1	123.95	123.50	3.2	7,645	0.04%
2023/10/02	1.2	124.27	3.2	124.13	124.25	-2.1	7,694	-0.03%
2023/09/28	2.2	122.81	5.1	122.89	122.65	-3	7,859	-0.04%
2023/09/27	11.7	121.96	9	122.08	122.15	2.7	7,849	0.03%
2023/09/26	19.8	122.21	1	122.30	122.10	18.8	7,835	0.24%
2023/09/25	7.1	123.24	4.2	123.57	123.55	2.9	7,778	0.04%
2023/09/22	24.4	122.46	3.5	122.52	122.65	20.9	7,829	0.27%
2023/09/21	36.3	122.98	0	0.00	122.75	36.3	7,765	0.47%
2023/09/20	18.4	124.76	1.1	124.82	124.75	17.3	7,507	0.23%
2023/09/19	1.7	125.52	0	0.00	125.45	1.7	7,518	0.02%
2023/09/18	5.6	126.30	1.1	126.36	126.00	4.6	7,574	0.06%
2023/09/15	8.1	127.12	8.8	127.08	127.35	-0.7	7,899	-0.01%
2023/09/14	0.2	126.74	18.2	126.57	126.95	-18	7,912	-0.23%
2023/09/13	4.3	125.33	0	0.00	125.20	4.3	7,892	0.05%
2023/09/12	2.2	124.42	2.5	124.80	125.05	-0.3	7,959	0.00%
2023/09/11	12.3	123.66	2	123.80	123.80	10.3	8,099	0.13%
2023/09/08	8.8	124.29	2.6	124.31	124.30	6.2	8,073	0.08%
2023/09/07	8.6	125.11	1.1	125.12	124.85	7.5	8,371	0.09%
2023/09/06	18.6	126.29	1.8	126.51	126.00	16.8	8,506	0.20%
2023/09/05	5	126.24	1.3	126.37	126.45	3.7	8,477	0.04%
2023/09/04	15	126.54	3.3	126.56	126.75	11.7	8,502	0.14%
2023/09/01	4.3	125.74	28.1	125.98	125.90	-23.8	8,646	-0.28%
2023/08/31	12.2	125.89	10	125.94	125.70	2.2	8,705	0.03%
2023/08/30	2	126.70	10.4	126.81	126.60	-8.4	8,738	-0.10%
2023/08/29	0.4	125.43	3	126.01	126.05	-2.7	8,774	-0.03%
2023/08/28	0.1	125.44	7	125.45	125.35	-6.9	8,731	-0.08%
2023/08/25	12.9	124.99	3.6	125.19	124.55	9.4	8,806	0.11%
2023/08/24	2.3	126.68	55.4	126.83	127.00	-53.1	8,890	-0.60%
2023/08/23	1	124.85	2.6	125.01	124.85	-1.6	9,020	-0.02%
2023/08/22	2.1	124.09	7.4	123.95	124.00	-5.3	9,303	-0.06%
2023/08/21	18.8	123.45	1.3	123.62	123.00	17.5	9,433	0.19%
2023/08/18	13.5	123.93	1.3	124.53	123.85	12.2	9,447	0.13%
2023/08/17	16.8	123.55	2.4	123.97	124.60	14.4	9,525	0.15%
2023/08/16	34.2	123.93	3	124.05	124.05	31.2	9,664	0.32%
2023/08/15	14.7	124.98	3.2	125.00	124.70	11.5	9,931	0.12%
2023/08/14	72.6	124.76	3	124.70	124.50	69.6	10,173	0.68%
2023/08/11	16.4	126.48	2.9	127.11	126.30	13.5	10,232	0.13%
2023/08/10	60.6	126.48	4.1	126.51	126.40	56.5	10,235	0.55%
2023/08/09	4.5	127.09	6.5	127.16	127.20	-2.1	10,122	-0.02%
2023/08/08	11.9	127.04	0.1	127.23	127.00	11.8	10,124	0.12%
2023/08/07	1.9	128.03	3.6	128.26	128.50	-1.8	10,010	-0.02%
2023/08/04	12.3	127.19	0.8	127.30	127.25	11.5	10,002	0.11%
2023/08/02	14.1	127.93	1.1	127.99	127.85	13	9,967	0.13%
2023/08/01	4.2	129.29	0.7	129.58	129.45	3.5	9,867	0.04%
2023/07/31	1.9	128.67	12.1	128.46	128.80	-10.2	9,830	-0.10%
2023/07/28	1.3	129.73	0.1	129.75	129.50	1.2	9,771	0.01%
2023/07/27	0.1	129.29	2.3	129.33	129.50	-2.2	9,795	-0.02%
2023/07/26	3.3	128.80	2.4	128.89	128.50	0.8	9,814	0.01%
2023/07/25	1.1	128.84	3.8	128.98	128.85	-2.7	9,835	-0.03%
2023/07/24	1.9	127.15	0.8	127.30	127.25	1.1	9,877	0.01%
2023/07/21	19.2	127.05	1	127.35	127.20	18.2	9,930	0.18%
2023/07/20	0.3	129.42	5.5	129.42	129.35	-5.2	10,026	-0.05%
2023/07/19	3.6	129.38	1.4	130.06	128.75	2.1	10,073	0.02%
2023/07/18	11.6	129.96	0.3	130.00	129.85	11.3	9,915	0.11%
2023/07/17	16.6	132.00	0.6	132.05	132.00	16	9,841	0.16%
2023/07/14	4.2	132.27	9.4	132.19	132.25	-5.2	9,716	-0.05%
2023/07/13	1	131.79	17	131.10	130.90	-15.9	9,551	-0.17%
2023/07/12	3	129.23	4.1	129.21	129.45	-1.1	9,385	-0.01%
2023/07/11	4.5	128.73	13.4	128.83	129.20	-8.9	9,379	-0.10%
2023/07/10	9.7	127.61	4	127.45	127.45	5.7	9,413	0.06%
2023/07/07	13.7	127.38	2.2	127.63	127.70	11.4	9,330	0.12%
2023/07/06	27.9	128.40	7.5	128.16	127.90	20.4	9,296	0.22%
2023/07/05	1.6	130.89	14.2	130.81	130.80	-12.6	9,086	-0.14%
2023/07/04	2	130.83	52	130.95	131.00	-50	9,075	-0.55%
2023/07/03	5.6	130.31	5.5	130.36	130.70	0.1	9,106	0.00%
2023/06/30	10	128.57	2.1	128.71	129.10	7.8	9,245	0.08%
2023/06/29	8.9	129.36	3.6	129.25	129.05	5.3	9,318	0.06%
2023/06/28	1.6	129.09	20.7	129.25	129.10	-19.2	9,274	-0.21%
2023/06/27	16.8	128.99	13	129.16	128.90	3.8	9,342	0.04%
2023/06/26	21.7	129.83	11	129.91	129.75	10.7	9,410	0.11%
2023/06/21	5.6	130.49	3.7	130.65	130.55	1.8	9,511	0.02%
2023/06/20	3.8	130.79	11	130.58	130.55	-7.2	9,327	-0.08%
2023/06/19	9.1	131.07	3.6	131.04	131.25	5.5	9,455	0.06%
2023/06/16	1.2	131.28	8.1	131.38	131.55	-6.9	9,416	-0.07%
2023/06/15	10.2	131.86	11.6	131.75	131.90	-1.4	9,414	-0.01%
2023/06/14	1.2	131.21	8	131.26	131.50	-6.8	9,411	-0.07%
2023/06/13	5.2	131.38	57.1	131.15	131.55	-51.9	9,559	-0.54%
2023/06/12	0.3	128.98	18.3	129.04	129.00	-18.1	9,371	-0.19%
2023/06/09	3.2	127.97	4.7	127.83	127.80	-1.5	9,326	-0.02%
2023/06/08	17.6	127.10	10.6	126.88	126.85	7	9,545	0.07%
2023/06/07	3	127.92	7.5	127.35	128.10	-4.5	9,679	-0.05%
2023/06/06	0.2	126.88	7.6	126.82	126.70	-7.4	9,532	-0.08%
2023/06/05	11.2	126.42	7.3	126.46	126.35	3.9	9,525	0.04%
2023/06/02	0	126.05	14.4	126.76	126.75	-14.3	9,543	-0.15%
2023/06/01	15.4	125.14	9.4	125.15	125.15	6	9,567	0.06%
2023/05/31	16.4	126.01	2	125.99	126.15	14.4	9,554	0.15%
2023/05/30	15.7	126.83	29.8	126.81	126.75	-14.1	9,464	-0.15%
2023/05/29	0.3	126.72	11.5	127.06	126.75	-11.2	9,386	-0.12%
2023/05/26	11.7	125.69	23.1	125.54	125.95	-11.4	9,236	-0.12%
2023/05/25	0.1	122.84	19.8	122.99	123.05	-19.6	8,943	-0.22%
2023/05/24	31.7	121.54	0.2	121.35	121.60	31.5	8,934	0.35%
2023/05/23	1.5	122.09	11.4	122.09	122.20	-10	8,826	-0.11%
2023/05/22	0.2	122.19	10.6	122.42	122.30	-10.4	8,718	-0.12%
2023/05/19	3	122.50	30.6	122.59	122.50	-27.6	8,549	-0.32%
2023/05/18	0	122.08	24.9	122.10	122.15	-24.8	8,164	-0.30%
2023/05/17	5.4	120.59	10.4	120.25	120.55	-5	8,002	-0.06%
2023/05/16	2.3	118.56	2.4	118.79	118.60	-0.1	7,695	0.00%
2023/05/15	4.4	116.96	1.5	117.18	117.20	2.9	7,628	0.04%
2023/05/12	6.4	117.02	1.1	117.18	117.20	5.2	7,663	0.07%
2023/05/11	0.6	117.70	1.2	118.20	117.55	-0.6	7,680	-0.01%
2023/05/10	0.4	117.88	4.5	117.76	117.80	-4.1	7,768	-0.05%
2023/05/09	4.2	118.92	2.1	118.56	118.90	2.1	7,838	0.03%
2023/05/08	0.6	118.68	5.6	118.74	118.55	-5	7,983	-0.06%
2023/05/05	0.1	117.64	1.9	117.90	117.80	-1.9	8,041	-0.02%
2023/05/04	1	117.44	1	117.50	117.50	0	8,263	0.00%
2023/05/03	3.9	117.03	0	0.00	117.20	3.9	8,310	0.05%
2023/05/02	5.4	117.50	2	117.58	117.70	3.4	8,600	0.04%
2023/04/28	5.6	117.09	9.4	117.20	117.40	-3.8	9,236	-0.04%
2023/04/27	10.9	115.95	0	0.00	116.00	10.9	9,376	0.12%
2023/04/26	22.6	115.92	2.5	115.95	116.10	20.2	9,678	0.21%
2023/04/25	36.4	117.12	0.5	116.80	116.60	35.9	9,938	0.36%
2023/04/24	9.2	118.18	0.5	118.35	118.15	8.8	9,795	0.09%
2023/04/21	6.7	119.27	0	0.00	118.60	6.7	9,946	0.07%
2023/04/20	16.4	118.82	1.1	119.25	118.90	15.2	10,065	0.15%
2023/04/19	16.7	119.32	0.5	120.00	119.05	16.2	10,208	0.16%
2023/04/18	0.5	120.09	0	0.00	119.95	0.5	10,272	0.00%
2023/04/17	3.3	120.00	0.3	120.22	120.35	3	10,392	0.03%
2023/04/14	3.5	120.31	1.3	120.04	120.65	2.1	10,526	0.02%
2023/04/13	6.8	119.87	3.4	119.88	119.50	3.5	10,722	0.03%
2023/04/12	7.5	120.55	0.2	120.75	120.55	7.3	10,756	0.07%
2023/04/11	6.4	120.70	2	120.78	120.85	4.4	10,939	0.04%
2023/04/10	13	121.00	3.6	121.20	121.00	9.5	11,043	0.09%
2023/04/07	9.1	121.04	7.5	120.97	121.00	1.6	11,050	0.01%
2023/04/06	2.1	120.77	6.6	120.67	121.00	-4.5	11,043	-0.04%
2023/03/31	0.1	121.64	4.5	122.16	121.60	-4.5	11,018	-0.04%
2023/03/30	0.1	121.16	6.1	121.19	121.20	-6	10,853	-0.06%
2023/03/29	0.1	120.41	1.1	120.73	120.60	-1	10,861	-0.01%
2023/03/28	0.6	120.45	12.1	120.35	120.40	-11.5	11,017	-0.10%
2023/03/27	1.4	121.40	1	121.50	121.45	0.4	10,957	0.00%
2023/03/24	4.1	122.10	10.5	121.93	122.20	-6.4	10,978	-0.06%
2023/03/23	0.1	121.87	12.9	121.42	121.85	-12.8	10,884	-0.12%
2023/03/22	0.1	120.68	23.4	120.67	120.90	-23.3	10,757	-0.22%
2023/03/21	4.1	118.43	3.7	118.53	118.65	0.4	10,628	0.00%
2023/03/20	1.3	118.33	1	118.35	118.10	0.3	10,708	0.00%
2023/03/17	1.1	118.10	1.1	118.37	118.95	0	10,693	0.00%
2023/03/16	24.9	116.86	7.1	116.75	117.05	17.8	10,665	0.17%
2023/03/15	2.7	118.02	1.3	118.16	117.60	1.4	10,542	0.01%
2023/03/14	8.3	117.50	6	117.30	117.50	2.3	10,505	0.02%
2023/03/13	7.3	118.03	24.8	118.14	118.80	-17.5	10,522	-0.17%
2023/03/10	21.3	118.37	19.2	118.17	118.30	2.1	10,334	0.02%
2023/03/09	0.4	120.47	1.1	120.53	120.20	-0.7	10,527	-0.01%
2023/03/08	10	120.20	2.9	120.24	120.30	7.1	10,627	0.07%
2023/03/07	5.3	120.38	10.6	120.69	121.30	-5.4	10,702	-0.05%
2023/03/06	12.5	120.68	13.3	120.15	120.50	-0.8	10,828	-0.01%
2023/03/03	19.2	119.82	10.1	119.40	119.35	9.1	10,939	0.08%
2023/03/02	8.6	119.14	0	0.00	119.25	8.6	11,141	0.08%
2023/03/01	11.5	117.99	29	117.35	119.35	-17.5	11,216	-0.16%
2023/02/24	1.7	119.22	1.6	119.72	118.80	0.1	11,184	0.00%
2023/02/23	1.1	118.38	2.3	119.45	119.40	-1.2	11,237	-0.01%
2023/02/22	5.2	117.45	4	117.53	117.65	1.2	11,312	0.01%
2023/02/21	13.3	118.94	0.2	118.90	118.95	13.1	11,354	0.11%
2023/02/20	15.4	119.14	6	119.25	119.00	9.4	11,674	0.08%
2023/02/17	4.4	118.60	0	118.80	118.75	4.4	12,141	0.04%
2023/02/16	5	119.67	2.1	120.27	120.30	3	12,312	0.02%
2023/02/15	9.9	119.43	22.1	119.08	118.85	-12.2	12,701	-0.10%
2023/02/14	4.1	121.64	17.1	121.68	121.65	-13.1	12,742	-0.10%
2023/02/13	0.5	120.50	6.1	120.40	120.75	-5.6	12,930	-0.04%
2023/02/10	3.3	120.88	1.7	120.97	121.00	1.6	13,040	0.01%
2023/02/09	0.1	120.71	3.2	120.83	120.90	-3.1	13,138	-0.02%
2023/02/08	1.1	120.73	19.4	120.53	120.85	-18.3	13,164	-0.14%
2023/02/07	6.4	118.92	2	118.98	119.00	4.4	13,240	0.03%
2023/02/06	10.3	119.51	5.4	119.55	119.25	4.8	13,219	0.04%
2023/02/03	7.5	120.97	2.6	120.84	121.00	4.9	13,134	0.04%
2023/02/02	2	120.99	8.7	120.90	121.00	-6.7	13,144	-0.05%
2023/02/01	9.2	118.87	45	119.02	119.00	-35.8	13,076	-0.27%
2023/01/31	13.5	118.96	15.5	119.74	118.30	-2	13,101	-0.02%
2023/01/30	1.4	120.55	57	120.37	120.70	-55.7	12,923	-0.43%
2023/01/17	33.5	118.07	5.1	118.01	118.10	28.5	12,536	0.23%
2023/01/16	26.1	118.18	10.1	118.28	118.10	16	12,585	0.13%
2023/01/13	1.3	117.04	67.3	117.41	117.20	-66.1	12,328	-0.54%
2023/01/12	6.8	116.03	10.6	115.93	115.85	-3.8	12,170	-0.03%
2023/01/11	6.3	116.18	3	116.37	116.35	3.3	12,263	0.03%
2023/01/10	3.7	116.22	16.6	116.16	116.25	-12.8	12,110	-0.11%
2023/01/09	13.3	115.33	21.8	114.85	115.80	-8.5	12,237	-0.07%
2023/01/06	13.1	111.77	7.2	111.67	111.80	5.9	12,178	0.05%
2023/01/05	15.9	111.35	10.7	111.21	111.30	5.2	12,332	0.04%
2023/01/04	0.6	110.54	2	110.28	110.50	-1.4	12,354	-0.01%
2023/01/03	19.9	109.23	1	109.35	110.75	18.9	12,647	0.15%
2022/12/30	4.3	110.33	1.1	110.45	110.20	3.2	12,544	0.03%
2022/12/29	6.3	108.89	2	109.45	109.50	4.3	12,541	0.03%
2022/12/28	14.6	109.78	0	0.00	110.00	14.6	12,488	0.12%
2022/12/27	0.6	111.66	11	111.56	111.60	-10.4	12,410	-0.08%
2022/12/26	3	110.92	0.1	110.95	111.10	2.9	12,525	0.02%
2022/12/23	51.9	110.70	0	0.00	110.70	51.9	12,668	0.41%
2022/12/22	10	112.05	1.4	112.46	112.60	8.6	12,741	0.07%
2022/12/21	82.8	110.47	5	110.52	110.75	77.8	12,972	0.60%
2022/12/20	11.9	110.78	8.1	110.45	110.30	3.8	12,922	0.03%
2022/12/19	4.8	112.47	2.1	112.41	112.35	2.7	13,046	0.02%
2022/12/16	14.9	112.72	18.5	112.42	113.00	-3.6	13,186	-0.03%
2022/12/15	3.6	114.22	0	0.00	114.90	3.6	13,237	0.03%
2022/12/14	0	114.55	2.1	114.83	114.80	-2.1	13,289	-0.02%
2022/12/13	8.1	113.77	21	113.60	113.40	-12.9	13,254	-0.10%
2022/12/12	4.5	113.71	0	0.00	113.90	4.5	13,263	0.03%
2022/12/09	8.3	114.66	8	115.04	115.00	0.3	13,340	0.00%
2022/12/08	20.8	113.01	3	113.17	113.25	17.8	13,297	0.13%
2022/12/07	13.2	114.92	14.3	114.61	114.60	-1.1	13,326	-0.01%
2022/12/06	17.8	115.95	0	0.00	115.30	17.8	13,265	0.13%
2022/12/05	2.1	117.80	2.4	118.02	117.45	-0.4	13,225	0.00%
2022/12/02	8.7	117.36	0.1	117.52	117.30	8.6	13,144	0.07%
2022/12/01	16.5	118.96	38.9	119.14	118.35	-22.4	13,277	-0.17%
2022/11/30	3.1	115.63	22.8	116.31	116.35	-19.6	12,974	-0.15%
2022/11/29	33.5	114.94	15	114.76	115.40	18.5	12,967	0.14%
2022/11/28	15.5	114.55	1.4	114.46	114.35	14.1	13,021	0.11%
2022/11/25	1.3	116.91	28.2	116.64	116.70	-26.9	13,121	-0.21%
2022/11/24	27.1	116.23	26.2	116.30	116.70	0.9	12,972	0.01%
2022/11/23	1.1	115.55	9.1	115.65	115.60	-8	12,920	-0.06%
2022/11/22	1.1	113.29	10.3	114.44	114.80	-9.3	13,049	-0.07%
2022/11/21	5.2	113.95	4.5	114.28	113.85	0.7	13,123	0.01%
2022/11/18	2.3	114.75	8	115.22	114.25	-5.7	13,060	-0.04%
2022/11/17	1	114.29	6.7	113.94	114.55	-5.6	13,000	-0.04%
2022/11/16	7.1	114.88	15.2	114.68	114.50	-8.1	12,949	-0.06%
2022/11/15	7.2	113.78	32	113.79	114.70	-24.7	12,689	-0.19%
2022/11/14	4.6	109.90	11.8	109.93	110.00	-7.2	12,193	-0.06%
2022/11/11	7.1	108.86	19.7	108.65	109.00	-12.6	11,979	-0.11%
2022/11/10	1.3	103.51	6.1	103.68	103.50	-4.8	11,638	-0.04%
2022/11/09	2.5	103.59	7.3	103.45	104.50	-4.8	11,557	-0.04%
2022/11/08	2.1	101.70	14.1	101.56	101.60	-12.1	11,401	-0.11%
2022/11/07	12.4	99.85	1.6	100.20	100.55	10.8	11,368	0.10%
2022/11/04	6.4	98.00	10.1	98.33	98.85	-3.7	11,346	-0.03%
2022/11/03	7.8	98.67	5	98.75	98.70	2.8	11,359	0.02%
2022/11/02	0.1	99.83	1	99.65	100.00	-0.9	11,265	-0.01%
2022/11/01	9.2	99.31	0.2	99.72	99.60	9.1	11,293	0.08%
2022/10/31	7.2	98.43	2.1	98.69	99.05	5.1	11,311	0.04%
2022/10/28	14.6	97.89	0	0.00	97.75	14.6	11,257	0.13%
2022/10/27	0.1	99.07	3.5	98.97	99.00	-3.4	11,196	-0.03%
2022/10/26	5.4	97.33	1	97.70	97.60	4.4	11,358	0.04%
2022/10/25	18	97.11	7	96.87	96.70	11	11,334	0.10%
2022/10/24	10.1	99.09	12	99.45	98.60	-1.9	11,134	-0.02%
2022/10/21	12.6	99.13	1.1	99.54	98.90	11.4	10,989	0.10%
2022/10/20	19.4	98.18	3.1	98.24	99.20	16.3	10,919	0.15%
2022/10/19	23.5	100.30	0	0.00	99.75	23.5	10,813	0.22%
2022/10/18	19.3	100.76	2.2	100.77	101.10	17.1	10,729	0.16%
2022/10/17	32.1	99.76	4.1	99.17	99.95	28	10,883	0.26%
2022/10/14	8.1	101.76	12.4	101.69	101.85	-4.3	10,703	-0.04%
2022/10/13	27.2	99.68	5.9	99.37	99.00	21.3	10,793	0.20%
2022/10/12	19.2	100.33	11.2	100.03	100.20	8	10,666	0.08%
2022/10/11	44.1	101.15	1	101.50	100.70	43.1	10,814	0.40%
2022/10/07	5.6	106.40	0.4	107.05	106.20	5.2	10,601	0.05%
2022/10/06	27.4	107.88	24.5	107.75	108.00	2.9	10,703	0.03%
2022/10/05	13.4	107.17	23	107.02	107.25	-9.6	10,975	-0.09%
2022/10/04	4.1	104.64	3	104.50	104.80	1.1	10,983	0.01%
2022/10/03	11.9	102.74	2	103.02	102.20	9.9	10,983	0.09%
2022/09/30	30.5	103.34	4	103.24	103.45	26.5	10,969	0.24%
2022/09/29	62.3	105.04	0.1	105.65	104.90	62.2	10,983	0.57%
2022/09/28	34.9	105.73	1	105.40	105.25	33.9	11,069	0.31%
2022/09/27	7.3	107.53	0.4	107.35	107.50	6.9	11,024	0.06%
2022/09/26	31.8	107.48	3.1	107.43	107.65	28.6	11,316	0.25%
2022/09/23	17.8	109.79	7	109.74	109.70	10.8	11,564	0.09%
2022/09/22	27.9	110.22	5.1	110.30	110.75	22.9	11,661	0.20%
2022/09/21	10.8	112.17	1	112.50	112.10	9.8	11,516	0.08%
2022/09/20	9	112.73	0	0.00	113.05	9	11,514	0.08%
2022/09/19	19.2	112.08	1.1	112.05	112.05	18.1	11,695	0.15%
2022/09/16	29.8	112.48	11	112.42	112.55	18.8	11,757	0.16%
2022/09/15	6.5	113.84	2.1	113.83	113.85	4.4	11,822	0.04%
2022/09/14	20.6	113.45	3.3	113.37	113.65	17.3	12,011	0.14%
2022/09/13	1.2	115.91	7.2	116.13	116.00	-6	11,937	-0.05%
2022/09/12	2.7	115.44	3.9	115.14	115.40	-1.2	12,037	-0.01%
2022/09/08	11.7	112.58	0	0.00	113.00	11.7	12,240	0.10%
2022/09/07	35.9	112.38	0	0.00	112.20	35.9	12,334	0.29%
2022/09/06	1.1	114.89	1	114.70	114.90	0.1	12,223	0.00%
2022/09/05	5.9	114.17	25	114.18	114.15	-19.1	12,313	-0.16%
2022/09/02	30	114.33	0	0.00	113.90	30	12,447	0.24%
2022/09/01	29.6	115.26	0	0.00	115.15	29.6	12,285	0.24%
2022/08/31	4.2	116.32	9	116.85	117.60	-4.8	11,968	-0.04%
2022/08/30	13.5	116.36	8	116.90	116.75	5.5	11,917	0.05%
2022/08/29	41.5	116.32	5	116.34	116.55	36.5	11,795	0.31%
2022/08/26	1.1	119.86	3	119.92	119.60	-1.9	11,600	-0.02%
2022/08/25	2.5	118.78	2.1	118.97	119.00	0.4	11,508	0.00%
2022/08/24	0.7	118.31	2	117.85	117.90	-1.3	11,533	-0.01%
2022/08/23	10	118.43	1	118.70	118.20	9	11,533	0.08%
2022/08/22	16.7	120.09	0.3	119.92	119.80	16.4	11,603	0.14%
2022/08/19	1.5	121.27	2.1	121.18	121.55	-0.6	11,663	-0.01%
2022/08/18	5.8	121.23	0	0.00	121.35	5.8	11,693	0.05%
2022/08/17	2.5	122.05	3.1	122.19	122.15	-0.6	11,647	-0.01%
2022/08/16	1.3	122.05	8.4	122.19	122.10	-7.1	11,500	-0.06%
2022/08/15	3.6	121.72	6.1	121.84	121.90	-2.4	11,381	-0.02%
2022/08/12	1	120.75	4.5	120.70	120.80	-3.5	11,283	-0.03%
2022/08/11	9.2	119.82	6	119.99	120.05	3.2	11,262	0.03%
2022/08/10	13.8	117.95	7.4	117.96	117.90	6.4	11,189	0.06%
2022/08/09	7.4	118.89	4.1	119.14	119.15	3.3	11,138	0.03%
2022/08/08	8.1	118.97	0	0.00	119.25	8.1	11,102	0.07%
2022/08/05	4.2	119.23	10.9	119.03	119.50	-6.7	11,075	-0.06%
2022/08/04	3.2	115.93	13	116.19	116.55	-9.8	11,117	-0.09%
2022/08/03	5.5	115.95	2.1	115.95	116.25	3.4	11,137	0.03%
2022/08/02	24.8	115.49	3.5	115.30	115.55	21.3	11,237	0.19%
2022/08/01	2.6	117.50	1	117.95	117.65	1.6	11,155	0.01%
2022/07/29	2.4	118.20	4	118.35	118.00	-1.6	11,279	-0.01%
2022/07/28	1	117.50	5.5	117.54	116.90	-4.5	11,249	-0.04%
2022/07/27	3.1	115.47	3.7	115.98	116.70	-0.6	11,275	-0.01%
2022/07/26	7.5	115.65	0	0.00	115.65	7.5	11,248	0.07%
2022/07/25	1.1	116.69	8.8	116.54	116.70	-7.7	11,236	-0.07%
2022/07/22	6.4	116.61	7	116.71	116.80	-0.6	11,253	-0.01%
2022/07/21	1.1	115.52	28.3	115.64	116.35	-27.2	11,471	-0.24%
2022/07/20	6.2	115.20	25.4	115.73	115.05	-19.2	11,480	-0.17%
2022/07/19	7.4	114.17	1.3	114.06	114.30	6.2	11,735	0.05%
2022/07/18	12.4	114.32	12	114.07	114.20	0.4	11,701	0.00%
2022/07/15	30.5	114.94	19.1	114.66	115.50	11.4	11,398	0.10%
2022/07/14	15.2	112.43	11	113.65	114.00	4.1	11,202	0.04%
2022/07/13	28.9	113.07	50.4	113.17	113.45	-21.5	11,107	-0.19%
2022/07/12	18.4	109.79	0.1	109.50	109.55	18.3	10,992	0.17%
2022/07/11	8.2	112.50	29	112.13	112.25	-20.8	11,151	-0.19%
2022/07/08	5.7	113.23	5.8	113.20	113.25	0	11,108	0.00%
2022/07/07	16.2	110.14	5.6	112.00	112.10	10.7	11,056	0.10%
2022/07/06	29.3	109.50	3	110.43	108.85	26.3	11,069	0.24%
2022/07/05	28.5	110.17	0	0.00	111.00	28.5	11,088	0.26%
2022/07/04	39.7	110.76	1.7	110.91	110.45	38	10,967	0.35%
2022/07/01	43.7	113.41	5.5	112.14	111.55	38.2	10,771	0.35%
2022/06/30	38	116.14	0	116.15	115.80	38	10,386	0.37%
2022/06/29	3.1	119.09	1	118.56	118.80	2	10,175	0.02%
2022/06/28	6.6	120.00	0	0.00	119.80	6.6	10,130	0.07%
2022/06/27	0.7	121.11	4.2	121.07	120.95	-3.5	10,086	-0.03%
2022/06/24	2.5	118.93	5	118.44	118.15	-2.5	9,916	-0.03%
2022/06/23	24.1	117.90	6.2	118.19	117.90	17.9	9,910	0.18%
2022/06/22	21.4	120.09	6	119.55	119.50	15.4	9,711	0.16%
2022/06/21	5.3	120.74	9.2	121.19	122.20	-3.9	9,532	-0.04%
2022/06/20	29.8	120.02	2	119.96	119.75	27.8	9,595	0.29%
2022/06/17	26.8	120.78	7.2	120.65	120.85	19.6	9,520	0.21%
2022/06/16	4.4	123.24	1	124.25	122.50	3.4	9,321	0.04%
2022/06/15	7.6	122.96	0.6	123.09	122.75	7	9,320	0.08%
2022/06/14	7.7	122.89	1	122.55	123.35	6.7	9,405	0.07%
2022/06/13	21.5	123.69	1.1	123.56	123.55	20.4	9,524	0.21%
2022/06/10	4.3	126.73	5.1	126.97	127.10	-0.8	9,634	-0.01%
2022/06/09	3.1	128.27	0	0.00	128.40	3.1	9,706	0.03%
2022/06/08	9.1	128.77	1.3	128.66	128.80	7.7	9,850	0.08%
2022/06/07	10.5	127.29	1	127.30	127.40	9.5	10,025	0.09%
2022/06/06	5.5	128.22	15.1	128.50	128.70	-9.6	10,292	-0.09%
2022/06/02	4.3	127.86	1.7	128.08	127.80	2.6	10,921	0.02%
2022/06/01	13.2	129.55	8.2	129.72	129.15	5	11,714	0.04%
2022/05/31	2.1	127.79	9.3	128.63	129.80	-7.1	11,817	-0.06%
2022/05/30	4.1	127.98	6.5	127.84	128.55	-2.4	11,774	-0.02%
2022/05/27	6.3	125.56	12.2	125.28	125.50	-6	11,633	-0.05%
2022/05/26	6	123.44	0	124.15	122.90	6	11,576	0.05%
2022/05/25	6.2	123.74	1.4	124.13	124.45	4.8	11,855	0.04%
2022/05/24	9.3	124.06	1.2	123.89	123.50	8.1	12,301	0.07%
2022/05/23	6	125.18	1.1	125.31	124.90	4.9	12,291	0.04%
2022/05/20	4.1	124.15	4.3	124.35	124.65	-0.2	12,557	0.00%
2022/05/19	11.6	123.18	3.1	123.40	123.30	8.5	12,570	0.07%
2022/05/18	2.6	125.71	2.1	125.48	125.70	0.5	12,514	0.00%
2022/05/17	2.8	124.30	5.9	123.87	124.35	-3.1	12,491	-0.02%
2022/05/16	2.6	122.89	13.8	123.13	123.00	-11.2	12,534	-0.09%
2022/05/13	13.1	121.90	52.1	121.96	122.35	-39	12,561	-0.31%
2022/05/12	92.6	121.60	6.1	122.70	121.25	86.6	12,641	0.68%
2022/05/11	12.5	123.88	3.2	123.84	124.20	9.3	12,516	0.07%
2022/05/10	17.2	123.10	4.4	123.06	124.00	12.9	12,482	0.10%
2022/05/09	32.4	124.82	0	0.00	124.55	32.4	12,386	0.26%
2022/05/06	20.1	126.16	0.6	126.28	126.65	19.5	12,357	0.16%
2022/05/05	5.5	129.04	4.2	129.46	129.25	1.4	12,475	0.01%
2022/05/04	19.7	128.04	5.2	127.80	127.80	14.6	12,667	0.12%
2022/05/03	4.5	127.98	5.3	128.19	127.80	-0.8	12,902	-0.01%
2022/04/29	4.4	128.84	2.4	129.18	128.75	2	13,017	0.02%
2022/04/28	16.3	126.68	5.6	127.02	127.10	10.7	13,316	0.08%
2022/04/27	29	126.57	3.9	126.56	126.55	25.1	13,394	0.19%
2022/04/26	9.5	129.24	1	129.50	129.25	8.5	13,160	0.06%
2022/04/25	36.4	129.07	3.2	129.00	129.25	33.2	13,244	0.25%
2022/04/22	15.9	131.23	1	131.07	131.60	14.9	12,823	0.12%
2022/04/21	3.1	133.16	11.2	133.15	132.75	-8.1	12,805	-0.06%
2022/04/20	8	132.31	0.2	132.72	132.65	7.9	12,863	0.06%
2022/04/19	20	132.64	0.6	132.51	132.00	19.5	12,919	0.15%
2022/04/18	43.8	131.51	2.4	131.87	131.55	41.4	13,064	0.32%
2022/04/15	22.1	132.45	5	132.45	132.25	17.1	13,027	0.13%
2022/04/14	1.1	134.71	2	134.60	134.55	-0.9	12,799	-0.01%
2022/04/13	5.3	134.61	4.5	135.02	135.05	0.8	12,860	0.01%
2022/04/12	50.3	132.32	2.1	132.02	132.55	48.2	12,933	0.37%
2022/04/11	42.4	133.11	4	132.87	132.45	38.4	12,857	0.30%
2022/04/08	4.6	134.13	3	134.14	134.55	1.5	12,692	0.01%
2022/04/07	28.9	134.30	10.2	134.00	133.80	18.7	12,647	0.15%
2022/04/06	10.5	135.03	0.2	135.90	136.25	10.3	12,778	0.08%
2022/04/01	13.6	136.69	0	0.00	136.95	13.6	12,959	0.10%
2022/03/31	5.1	138.29	3.1	138.47	138.10	2.1	12,939	0.02%
2022/03/30	0	138.30	18.9	138.38	138.55	-18.9	13,089	-0.14%
2022/03/29	2.1	136.92	5	136.76	136.85	-2.9	13,185	-0.02%
2022/03/28	10.8	136.03	0	136.45	136.70	10.7	13,145	0.08%
2022/03/25	3.2	138.08	4.9	138.19	138.20	-1.7	13,081	-0.01%
2022/03/24	1	137.99	2	137.82	138.00	-0.9	13,072	-0.01%
2022/03/23	3.1	138.24	29.4	138.03	138.10	-26.3	13,082	-0.20%
2022/03/22	2.1	136.70	1.2	136.92	136.80	0.9	13,004	0.01%
2022/03/21	1.7	137.11	4.3	137.47	137.00	-2.6	13,069	-0.02%
2022/03/18	2.2	136.01	2.4	136.13	136.10	-0.3	13,019	0.00%
2022/03/17	3.1	135.53	21.2	135.94	136.40	-18.1	12,884	-0.14%
2022/03/16	20.9	131.66	3	131.65	132.20	17.9	12,706	0.14%
2022/03/15	29.2	131.76	3	131.83	131.65	26.2	12,465	0.21%
2022/03/14	12.8	134.56	3	134.53	134.40	9.8	12,255	0.08%
2022/03/11	15.6	134.75	0	0.00	134.40	15.6	12,162	0.13%
2022/03/10	24.5	135.88	19	135.97	136.35	5.5	12,050	0.05%
2022/03/09	46.2	132.70	3.1	132.88	132.50	43.1	11,890	0.36%
2022/03/08	70.3	131.71	3.3	131.42	131.15	67	11,690	0.57%
2022/03/07	100.1	134.15	21.2	134.00	134.00	78.9	11,064	0.71%
2022/03/04	35.8	138.50	0.5	138.60	138.45	35.3	10,368	0.34%
2022/03/03	2.3	140.15	1	140.35	139.95	1.3	10,345	0.01%
2022/03/02	20	139.55	1	139.55	139.65	19	10,465	0.18%
2022/03/01	2.3	139.91	3	140.52	140.45	-0.7	10,405	-0.01%
2022/02/25	60	138.59	4	138.19	138.50	55.9	10,318	0.54%
2022/02/24	66.5	139.39	14	139.83	138.80	52.5	10,017	0.52%
2022/02/23	10.9	141.87	4.1	141.90	142.25	6.8	9,590	0.07%
2022/02/22	16.8	141.30	0	0.00	141.85	16.8	9,615	0.17%
2022/02/21	1.1	143.27	1	143.50	143.80	0.1	9,402	0.00%
2022/02/18	2.1	144.09	7	143.71	144.10	-4.9	9,666	-0.05%
2022/02/17	3.9	144.81	4.5	144.49	144.50	-0.7	9,697	-0.01%
2022/02/16	1	144.20	4.1	144.10	144.40	-3.1	9,723	-0.03%
2022/02/15	15.8	142.56	4	142.05	142.05	11.8	9,706	0.12%
2022/02/14	11.7	142.79	3	142.70	142.70	8.7	9,657	0.09%
2022/02/11	12.1	144.89	9	144.29	144.95	3.1	9,549	0.03%
2022/02/10	1.3	143.73	8.7	144.26	145.05	-7.5	9,682	-0.08%
2022/02/09	15.5	143.00	3.5	143.08	143.40	12	9,705	0.12%
2022/02/08	17.4	143.06	0.1	143.30	142.90	17.3	9,757	0.18%
2022/02/07	88	142.11	1.3	142.45	142.30	86.7	9,615	0.90%
2022/01/26	24.9	141.70	2.4	142.10	141.55	22.5	9,253	0.24%
2022/01/25	31.2	141.65	4.1	141.74	141.65	27.1	9,024	0.30%
2022/01/24	19	142.55	2.7	142.27	144.00	16.3	8,674	0.19%
2022/01/21	34.5	143.14	5.1	143.01	142.65	29.4	8,537	0.34%
2022/01/20	5	148.42	0	0.00	149.10	5	8,114	0.06%
2022/01/19	8.3	148.86	3	149.44	148.50	5.3	7,967	0.07%
2022/01/18	14.8	151.26	3	150.30	150.30	11.8	7,897	0.15%
2022/01/17	2.5	151.65	3.1	151.67	152.00	-0.6	7,780	-0.01%
2022/01/14	10.4	149.68	0	150.15	150.30	10.4	7,751	0.13%
2022/01/13	1.1	150.00	2.6	150.03	150.30	-1.5	7,800	-0.02%
2022/01/12	1.4	149.26	2	149.30	149.55	-0.6	7,918	-0.01%
2022/01/11	4.9	147.85	2.2	147.12	148.30	2.7	7,890	0.03%
2022/01/10	2	147.06	1	145.70	147.55	1	7,682	0.01%
2022/01/07	7.7	147.23	0	0.00	146.60	7.7	7,644	0.10%
2022/01/06	3.5	147.90	0.2	148.09	147.90	3.3	7,582	0.04%
2022/01/05	1.6	149.91	89.2	150.00	149.30	-87.6	7,528	-1.16%
2022/01/04	5.7	148.77	55.1	149.27	149.60	-49.4	7,522	-0.66%
2022/01/03	3	146.32	10.7	146.70	146.40	-7.7	7,490	-0.10%
2021/12/30	3	145.57	2	145.85	145.50	1	7,603	0.01%
2021/12/29	20	145.25	6.4	145.60	145.95	13.6	7,866	0.17%
2021/12/28	2.4	144.98	5.9	144.85	145.30	-3.5	7,940	-0.04%
2021/12/27	0	143.92	22.7	143.94	144.15	-22.7	7,953	-0.29%
2021/12/24	0	143.15	7.8	143.38	143.05	-7.8	8,296	-0.09%
2021/12/23	0	0.00	1.2	142.89	142.65	-1.2	8,364	-0.01%
2021/12/22	0	141.80	0.7	141.85	141.85	-0.7	8,627	-0.01%
2021/12/21	2	141.75	3.5	141.62	141.85	-1.5	8,854	-0.02%
2021/12/20	21	141.55	1	141.55	140.65	20	8,940	0.22%
2021/12/17	1.1	141.33	2.1	141.84	141.90	-1	8,971	-0.01%
2021/12/16	4	141.76	1.2	141.81	142.05	2.9	8,985	0.03%
2021/12/15	1.3	140.06	5	139.85	140.30	-3.7	9,290	-0.04%
2021/12/14	14.5	140.34	3	140.22	140.10	11.5	9,187	0.13%
2021/12/13	0.5	141.76	0.3	142.10	141.50	0.2	9,242	0.00%
2021/12/10	10	141.55	12.2	141.63	141.95	-2.2	9,366	-0.02%
2021/12/09	0.2	141.95	1	141.75	142.00	-0.8	9,351	-0.01%
2021/12/08	3.3	142.94	9.6	142.74	142.35	-6.3	9,329	-0.07%
2021/12/07	0	140.95	1.2	141.00	141.80	-1.1	9,198	-0.01%
2021/12/06	1.3	140.72	2	141.55	141.35	-0.7	9,199	-0.01%
2021/12/03	1	141.80	0.1	141.60	141.75	0.9	9,251	0.01%
2021/12/02	17.2	141.69	28	141.58	141.80	-10.8	9,307	-0.12%
2021/12/01	6.2	138.93	1.1	140.02	140.30	5.1	9,390	0.05%
2021/11/30	9	138.55	1	139.15	138.00	8	9,504	0.08%
2021/11/29	11.6	138.18	5.5	138.32	138.15	6.1	9,449	0.06%
2021/11/26	16.1	138.38	2.1	138.23	138.15	14	9,567	0.15%
2021/11/25	1.1	140.48	0	0.00	140.45	1.1	9,641	0.01%
2021/11/24	2	140.40	0	0.00	140.50	2	9,955	0.02%
2021/11/23	3.3	141.40	1.5	141.27	141.10	1.8	10,179	0.02%
2021/11/22	0.2	142.49	0	0.00	142.45	0.2	10,223	0.00%
2021/11/19	7.3	142.84	10.5	143.38	142.80	-3.2	10,275	-0.03%
2021/11/18	0.1	141.67	13.3	142.17	142.45	-13.1	10,259	-0.13%
2021/11/17	0	0.00	4.5	141.55	141.65	-4.5	10,259	-0.04%
2021/11/16	2	141.15	4.1	141.18	141.20	-2	10,182	-0.02%
2021/11/15	0.2	140.97	1.5	140.81	140.95	-1.3	10,524	-0.01%
2021/11/12	0	0.00	11	140.09	139.70	-11	10,774	-0.10%
2021/11/11	13.3	139.30	5	139.30	139.25	8.3	10,895	0.08%
2021/11/10	2.4	140.04	7.1	140.42	140.50	-4.7	11,000	-0.04%
2021/11/09	0.1	140.78	13.3	140.75	140.70	-13.2	11,029	-0.12%
2021/11/08	0.1	138.95	3.4	138.79	139.20	-3.4	10,862	-0.03%
2021/11/05	1.4	137.60	7.2	137.33	138.10	-5.8	10,800	-0.05%
2021/11/04	4.3	136.25	3.1	137.18	136.15	1.2	10,654	0.01%
2021/11/03	1	136.80	1.7	136.62	136.60	-0.7	10,696	-0.01%
2021/11/02	1.1	136.91	6.1	137.06	136.25	-5	10,722	-0.05%
2021/11/01	0.1	136.65	4	136.58	136.50	-3.9	10,749	-0.04%
2021/10/29	2.4	136.04	0	0.00	135.80	2.4	10,790	0.02%
2021/10/28	0	136.80	1	137.55	137.15	-1	10,809	-0.01%
2021/10/27	3.2	136.99	25	136.98	137.55	-21.8	10,855	-0.20%
2021/10/26	1.1	136.65	17	137.33	137.55	-15.9	10,796	-0.15%
2021/10/25	1.2	135.63	54	136.02	136.40	-52.9	10,800	-0.49%
2021/10/22	2.3	136.17	10.7	136.11	136.50	-8.5	11,178	-0.08%
2021/10/21	7	137.25	45.1	136.64	136.10	-38.1	11,263	-0.34%
2021/10/20	1	137.00	23.1	137.10	136.60	-22.1	11,238	-0.20%
2021/10/19	1	137.00	10.6	137.05	136.95	-9.6	11,047	-0.09%
2021/10/18	1.2	136.02	4.6	136.59	135.85	-3.3	11,008	-0.03%
2021/10/15	0	135.42	8.6	135.62	136.25	-8.6	11,132	-0.08%
2021/10/14	12.4	133.23	0.3	132.90	132.75	12.1	11,039	0.11%
2021/10/13	4.2	132.56	0	0.00	132.40	4.2	11,159	0.04%
2021/10/12	21.4	132.15	75.4	132.84	132.85	-53.9	11,224	-0.48%
2021/10/08	6.3	134.88	5	134.94	134.20	1.3	11,241	0.01%
2021/10/07	8.1	134.94	49.6	135.19	135.35	-41.4	11,270	-0.37%
2021/10/06	13.9	132.52	7	132.69	133.00	6.9	11,272	0.06%
2021/10/05	54	131.74	14	132.62	132.95	40	11,131	0.36%
2021/10/04	123.1	133.40	4	134.10	133.15	119.1	10,793	1.10%	大買/鉅額交易
2021/10/01	93.4	134.44	1	133.95	133.95	92.4	10,472	0.88%
2021/09/30	7.1	135.83	0	0.00	137.05	7.1	10,130	0.07%
2021/09/29	50.9	136.14	10	136.05	136.00	40.9	9,960	0.41%
2021/09/28	2.3	138.54	0	0.00	139.00	2.3	9,592	0.02%
2021/09/27	22	139.98	0	0.00	140.00	22	9,375	0.23%
2021/09/24	0	0.00	0.1	139.85	139.65	-0.1	9,255	0.00%
2021/09/23	0.4	138.33	0	0.00	138.00	0.4	9,309	0.00%
2021/09/22	46.6	136.94	0	0.00	137.20	46.6	9,363	0.50%
2021/09/17	0	139.75	0	0.00	140.50	0	9,031	0.00%
2021/09/16	1.4	140.38	0	0.00	140.10	1.4	9,076	0.02%
2021/09/15	0.5	140.80	0.3	141.00	140.75	0.2	9,046	0.00%
2021/09/14	0	141.70	3	141.93	141.60	-3	8,952	-0.03%
2021/09/13	2.5	141.40	0	0.00	141.45	2.5	9,009	0.03%
2021/09/10	0.2	141.87	0.1	141.95	141.95	0.1	9,216	0.00%
2021/09/09	10.3	139.54	2.4	140.12	140.30	7.9	9,202	0.09%
2021/09/08	4.8	140.78	2	140.55	140.65	2.8	9,204	0.03%
2021/09/07	1.1	142.50	4.3	142.13	141.90	-3.3	9,208	-0.04%
2021/09/06	2.4	142.46	29.8	142.53	142.55	-27.5	9,137	-0.30%
2021/09/03	1.2	141.84	10.8	141.37	141.90	-9.6	8,961	-0.11%
2021/09/02	1.1	141.17	4	141.05	139.90	-2.9	8,889	-0.03%
2021/09/01	0	140.54	36.9	140.64	141.00	-36.8	8,873	-0.42%
2021/08/31	0.1	138.74	58.6	139.01	140.35	-58.5	8,618	-0.68%
2021/08/30	0.1	138.64	81.9	139.01	139.50	-81.9	8,528	-0.96%
2021/08/27	0	0.00	45.2	138.07	138.15	-45.2	8,225	-0.55%
2021/08/26	2	136.85	9.4	137.06	137.00	-7.4	8,032	-0.09%
2021/08/25	2	135.79	35.2	135.79	136.05	-33.2	7,997	-0.41%
2021/08/24	0	134.90	4	134.90	134.75	-4	7,975	-0.05%
2021/08/23	9.1	133.02	4	134.19	134.35	5.1	8,065	0.06%
2021/08/20	61.6	131.40	2	131.00	130.75	59.6	8,127	0.73%
2021/08/19	45.8	132.65	12	131.79	131.80	33.8	7,960	0.43%
2021/08/18	43.2	133.45	4.4	133.09	134.90	38.8	7,607	0.51%
2021/08/17	24.3	134.87	0	0.00	134.35	24.3	7,401	0.33%
2021/08/16	46.2	135.00	2.1	135.23	135.35	44.1	7,356	0.60%
2021/08/13	29.5	135.85	2	135.70	135.65	27.5	7,346	0.37%
2021/08/12	3.3	136.70	0	0.00	136.95	3.3	7,386	0.05%
2021/08/11	4.7	136.85	1.1	136.85	137.20	3.6	7,630	0.05%
2021/08/10	0.1	137.94	2	137.73	137.65	-1.9	7,841	-0.02%
2021/08/09	3.3	137.35	0.1	137.50	138.40	3.2	8,326	0.04%
2021/08/06	0	138.25	1	138.40	138.80	-1	8,495	-0.01%
2021/08/05	0.2	139.20	50.4	139.04	139.00	-50.2	8,882	-0.56%
2021/08/04	1.2	139.09	12	138.99	139.25	-10.8	9,429	-0.11%
2021/08/03	0.2	137.88	4.3	138.11	138.45	-4.1	9,761	-0.04%
2021/08/02	0	136.89	5	137.87	137.90	-5	9,731	-0.05%
2021/07/30	1.2	136.24	4.1	136.40	136.05	-2.9	9,727	-0.03%
2021/07/29	4.3	136.36	13	135.76	136.50	-8.7	9,795	-0.09%
2021/07/28	104.1	134.42	22	134.25	134.25	82.1	9,762	0.84%	大買/
2021/07/27	9.1	136.38	0	136.85	136.40	9.1	9,483	0.10%
2021/07/26	14.7	136.78	2	136.60	136.45	12.7	9,424	0.13%
2021/07/23	10.3	137.96	0	0.00	137.65	10.3	9,379	0.11%
2021/07/22	3	137.96	2	137.75	137.65	1	9,377	0.01%
2021/07/21	7.6	136.55	6	136.83	136.70	1.6	9,385	0.02%
2021/07/20	3.5	137.41	1	137.80	137.20	2.5	9,371	0.03%
2021/07/19	8.5	138.28	0	0.00	138.30	8.5	9,339	0.09%
2021/07/16	2.5	139.39	0	0.00	139.90	2.5	9,231	0.03%
2021/07/15	1.1	141.71	5.1	141.66	141.80	-4	9,206	-0.04%
2021/07/14	0	0.00	4.9	140.68	140.50	-4.9	9,085	-0.05%
2021/07/13	1.1	140.91	11.7	140.63	140.15	-10.6	9,060	-0.12%
2021/07/12	2	138.93	3.8	139.26	139.00	-1.8	9,018	-0.02%
2021/07/09	1.7	137.57	0.3	137.20	137.75	1.5	8,918	0.02%
2021/07/08	1.3	139.24	2.1	139.07	138.85	-0.8	8,912	-0.01%
2021/07/07	2.1	139.22	2.2	139.34	139.00	-0.1	8,939	0.00%
2021/07/06	5	139.50	4	139.76	139.75	1	8,927	0.01%
2021/07/05	0	139.50	4.1	139.45	139.60	-4.1	8,881	-0.05%
2021/07/02	0	138.10	1	138.20	138.30	-1	8,857	-0.01%
2021/07/01	2.2	138.50	1	138.20	138.30	1.2	8,850	0.01%
2021/06/30	0.6	138.94	22.7	138.79	138.95	-22.1	8,929	-0.25%
2021/06/29	0.8	137.70	9	138.03	137.60	-8.2	8,892	-0.09%
2021/06/28	2.1	137.04	2.1	137.18	137.20	0	8,868	0.00%
2021/06/25	1.1	137.77	4.2	137.82	136.95	-3.1	8,881	-0.03%
2021/06/24	0	137.00	8.9	136.99	136.70	-8.9	8,908	-0.10%
2021/06/23	0.1	136.15	4.2	136.08	137.05	-4.2	8,937	-0.05%
2021/06/22	5.5	135.01	4	134.79	134.85	1.5	8,912	0.02%
2021/06/21	65.6	135.46	3.2	135.29	134.70	62.4	8,987	0.69%
2021/06/18	6	138.08	1	138.10	138.00	5	8,840	0.06%
2021/06/17	2.2	138.03	0	0.00	138.30	2.2	8,893	0.02%
2021/06/16	2.4	138.64	3.1	138.66	138.70	-0.7	9,004	-0.01%
2021/06/15	4.1	138.63	3.8	138.70	138.85	0.3	8,999	0.00%
2021/06/11	1	137.95	3	138.02	138.10	-2	9,044	-0.02%
2021/06/09	2.4	135.32	0.1	135.80	135.50	2.3	9,050	0.03%
2021/06/08	7.2	136.67	0	136.90	136.50	7.1	9,042	0.08%
2021/06/07	3.1	136.75	1	137.29	137.30	2	9,146	0.02%
2021/06/04	3.1	136.51	7.8	136.74	136.95	-4.7	9,056	-0.05%
2021/06/03	0.1	137.79	6	138.08	137.60	-5.9	9,225	-0.06%
2021/06/02	3	137.27	3.3	137.25	137.70	-0.3	9,343	0.00%
2021/06/01	1.2	137.49	1	137.60	137.70	0.2	9,497	0.00%
2021/05/31	1.7	136.82	10.5	136.85	137.10	-8.8	9,680	-0.09%
2021/05/28	0.1	135.34	20.3	135.46	135.80	-20.2	9,647	-0.21%
2021/05/27	11.3	133.07	13.8	133.14	133.55	-2.5	9,607	-0.03%
2021/05/26	3	134.66	5.1	134.58	134.50	-2	9,951	-0.02%
2021/05/25	2.2	134.49	20.1	134.05	134.40	-17.9	10,035	-0.18%
2021/05/24	0.3	131.94	0.1	132.25	132.15	0.2	10,058	0.00%
2021/05/21	1.2	132.83	13.2	132.49	132.35	-12	10,015	-0.12%
2021/05/20	10.2	130.60	8	130.28	130.50	2.2	9,961	0.02%
2021/05/19	2.2	131.12	7	131.15	131.40	-4.8	9,948	-0.05%
2021/05/18	22	129.60	61.1	131.38	132.30	-39.1	9,840	-0.40%
2021/05/17	73.1	125.96	35.1	126.65	126.50	38	9,884	0.38%
2021/05/14	31.2	128.79	3.2	128.70	128.95	28	9,504	0.29%
2021/05/13	19	128.01	11	127.66	127.50	7.9	9,360	0.08%
2021/05/12	71	128.71	32.1	127.99	129.40	38.8	9,026	0.43%
2021/05/11	53.9	134.01	2.1	133.24	133.25	51.8	8,567	0.60%
2021/05/10	3.2	138.33	1.2	138.40	138.45	2	8,380	0.02%
2021/05/07	0.9	139.22	6.8	138.68	139.40	-5.9	8,542	-0.07%
2021/05/06	7.7	136.27	4.7	137.10	136.95	2.9	8,667	0.03%
2021/05/05	6.3	136.40	0	0.00	135.75	6.3	8,665	0.07%
2021/05/04	18.5	136.77	11.3	137.58	137.05	7.2	8,758	0.08%
2021/05/03	10	138.70	1	138.65	138.25	9	8,766	0.10%
2021/04/29	0	0.00	10.6	141.71	140.60	-10.6	9,050	-0.12%
2021/04/28	1.1	140.61	6	140.58	140.40	-4.9	9,130	-0.05%
2021/04/27	0	0.00	3.1	141.30	141.25	-3.1	9,580	-0.03%
2021/04/26	0	0.00	7.2	140.76	141.20	-7.2	9,671	-0.07%
2021/04/23	2.2	138.27	6.1	138.54	139.15	-3.9	9,710	-0.04%
2021/04/22	0.1	138.06	1.2	137.98	137.90	-1.1	9,969	-0.01%
2021/04/21	4.3	138.44	1	138.25	138.00	3.3	10,103	0.03%
2021/04/20	5	139.15	3	139.30	139.25	2	10,151	0.02%
2021/04/19	0.1	139.10	4.3	139.26	139.50	-4.3	10,253	-0.04%
2021/04/16	1.7	138.77	2	138.75	139.25	-0.3	10,289	0.00%
2021/04/15	1.6	138.37	7.1	138.51	139.05	-5.5	10,319	-0.05%
2021/04/14	3.3	136.58	8.7	137.09	137.90	-5.4	10,305	-0.05%
2021/04/13	3.5	137.90	26.2	138.18	137.15	-22.7	10,375	-0.22%
2021/04/12	2.1	137.13	3.2	137.09	137.15	-1.1	10,361	-0.01%
2021/04/09	0.2	137.99	5.5	138.23	137.95	-5.3	10,365	-0.05%
2021/04/08	3	137.05	5.3	138.20	138.25	-2.3	10,401	-0.02%
2021/04/07	4	137.56	1.1	137.78	137.80	2.9	10,387	0.03%
2021/04/06	3.1	137.74	12.2	137.72	137.65	-9.2	10,367	-0.09%
2021/04/01	0.3	135.60	17	135.99	135.75	-16.7	10,270	-0.16%
2021/03/31	0.1	135.00	2.4	135.09	134.75	-2.4	10,197	-0.02%
2021/03/30	0	0.00	9.4	135.69	135.90	-9.4	10,111	-0.09%
2021/03/29	2.6	135.38	7.3	135.60	135.45	-4.7	10,101	-0.05%
2021/03/26	0.2	133.93	8.2	133.78	134.35	-8	10,062	-0.08%
2021/03/25	4.2	131.33	2	131.55	131.95	2.2	10,001	0.02%
2021/03/24	27.1	131.65	2	131.70	131.50	25.1	9,961	0.25%
2021/03/23	0.1	133.88	8	134.19	133.60	-7.9	9,839	-0.08%
2021/03/22	3.1	132.25	0	0.00	133.40	3.1	9,946	0.03%
2021/03/19	6.5	132.87	0	0.00	132.80	6.5	10,014	0.06%
2021/03/18	1.3	134.88	5.1	135.11	134.90	-3.8	9,888	-0.04%
2021/03/17	2.3	135.02	24.5	134.21	134.20	-22.2	9,850	-0.23%
2021/03/16	0.1	135.20	20.4	135.09	135.35	-20.3	9,874	-0.21%
2021/03/15	2.3	134.85	1	135.00	134.90	1.3	9,864	0.01%
2021/03/12	1.2	134.85	11.6	135.19	135.25	-10.4	9,907	-0.10%
2021/03/11	3.8	134.46	3	134.69	134.70	0.7	9,927	0.01%
2021/03/10	3.5	132.08	1	131.65	131.90	2.5	9,978	0.03%
2021/03/09	37.2	130.34	8.8	131.04	131.35	28.4	9,987	0.28%
2021/03/08	10.4	132.40	4.9	132.38	131.85	5.5	9,867	0.06%
2021/03/05	22.4	131.09	7.1	131.74	131.95	15.3	9,749	0.16%
2021/03/04	45.6	132.61	0	0.00	132.75	45.6	9,669	0.47%
2021/03/03	0.4	133.59	3	134.72	135.40	-2.6	9,480	-0.03%
2021/03/02	2.3	133.71	4.3	134.84	133.45	-1.9	9,381	-0.02%
2021/02/26	35	134.08	6.2	133.98	133.40	28.8	9,330	0.31%
2021/02/25	7.3	137.26	8	137.56	137.55	-0.8	8,991	-0.01%
2021/02/24	9.2	136.86	19	137.36	136.45	-9.8	8,916	-0.11%
2021/02/23	6.9	136.90	0.9	137.72	138.50	6	8,820	0.07%
2021/02/22	8.2	139.23	3.2	140.06	138.80	5	8,766	0.06%
2021/02/19	21.1	138.40	1	138.85	138.85	20.1	8,979	0.22%
2021/02/18	14.1	139.96	15.4	139.99	140.35	-1.3	8,968	-0.01%
2021/02/17	4	140.07	47.2	139.58	140.55	-43.2	8,948	-0.48%
2021/02/05	1.7	135.17	9.9	135.36	134.80	-8.2	8,696	-0.09%
2021/02/04	9.2	133.36	3	133.95	133.55	6.2	8,613	0.07%
2021/02/03	12	135.04	12	134.95	134.35	0	8,645	0.00%
2021/02/02	15.8	134.75	6	134.53	134.45	9.8	8,600	0.11%
2021/02/01	16.2	128.53	8	129.97	130.75	8.2	8,606	0.10%
2021/01/29	18.2	129.97	2.4	129.34	128.20	15.8	8,474	0.19%
2021/01/28	15.7	130.31	17.8	130.20	130.35	-2.1	8,312	-0.03%
2021/01/27	11.1	133.26	10.2	133.23	133.05	0.9	8,153	0.01%
2021/01/26	12.4	133.39	10.4	133.03	132.85	1.9	8,096	0.02%
2021/01/25	12.4	135.62	4.4	135.46	135.60	8	8,024	0.10%
2021/01/22	27.8	138.04	1	137.60	137.45	26.8	7,902	0.34%
2021/01/21	10.3	141.41	2	138.40	143.00	8.3	7,622	0.11%
2021/01/20	44.9	138.77	30.5	138.69	138.20	14.4	7,472	0.19%
2021/01/19	0.1	136.80	10.2	137.05	137.95	-10.1	7,029	-0.14%
2021/01/18	23.3	133.72	7	133.09	134.40	16.3	6,876	0.24%
2021/01/15	19.4	136.59	16.2	136.87	134.50	3.2	6,692	0.05%
2021/01/14	22.2	134.05	1.3	134.45	134.05	20.9	6,370	0.33%
2021/01/13	0.1	134.77	4.6	134.19	135.30	-4.5	6,291	-0.07%
2021/01/12	11.1	132.04	0.2	132.50	132.10	10.9	6,137	0.18%
2021/01/11	12.2	131.03	6.3	131.04	132.30	5.9	6,013	0.10%
2021/01/08	11.9	130.34	3.4	130.82	131.20	8.5	5,897	0.14%
2021/01/07	4	128.10	1.1	126.66	128.90	2.9	5,756	0.05%
2021/01/06	0.3	126.56	3.7	126.10	125.95	-3.4	5,688	-0.06%
2021/01/05	2.4	124.33	0	124.60	124.60	2.4	5,601	0.04%
2021/01/04	4.6	124.22	1	124.25	124.35	3.6	5,685	0.06%
2020/12/31	1.1	122.01	2	122.05	122.25	-1	5,807	-0.02%
2020/12/30	0	0.00	2.2	120.51	121.60	-2.2	5,778	-0.04%
2020/12/29	1	119.45	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0	0.00	4	119.64	120.00	-4	5,849	-0.07%
2020/12/25	1	119.05	1	119.45	118.95	0	5,851	0.00%
2020/12/24	5	118.60	0	0.00	118.80	5	5,867	0.09%
2020/12/23	0	118.15	0	0.00	118.15	0	5,926	0.00%
2020/12/22	2.5	118.66	4	118.49	118.00	-1.5	6,014	-0.03%
2020/12/21	4.1	118.41	3.7	118.49	119.35	0.4	6,182	0.01%
2020/12/18	0.2	118.30	1	118.11	118.20	-0.8	6,199	-0.01%
2020/12/17	0.3	118.50	0.1	118.25	118.60	0.2	6,268	0.00%
2020/12/16	1.2	118.65	5	118.50	119.25	-3.8	6,315	-0.06%
2020/12/15	8.4	117.06	2.3	117.17	117.05	6.1	6,176	0.10%
2020/12/14	5	118.15	1	118.45	118.25	4	6,165	0.06%
2020/12/11	8.2	118.00	0	0.00	118.75	8.2	6,372	0.13%
2020/12/10	8.3	118.44	1.3	118.68	118.60	7.1	6,385	0.11%
2020/12/09	2.3	119.66	0.1	120.20	120.05	2.3	6,346	0.04%
2020/12/08	4	118.28	2	118.25	120.05	2	6,292	0.03%
2020/12/07	8	118.23	6	118.03	118.40	2	6,247	0.03%
2020/12/04	1	116.50	10.3	116.81	117.30	-9.3	6,240	-0.15%
2020/12/03	1.1	115.27	3.6	115.88	115.40	-2.5	6,111	-0.04%
2020/12/02	2.1	114.85	4	115.00	115.40	-1.9	6,104	-0.03%
2020/12/01	2.3	113.75	0.1	114.00	114.30	2.2	6,101	0.04%
2020/11/30	4.3	113.97	15	115.00	113.30	-10.8	6,103	-0.18%
2020/11/27	1.1	114.43	2.4	114.59	114.65	-1.3	6,017	-0.02%
2020/11/26	0.1	114.55	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	3.3	114.30	0.2	114.65	113.95	3	6,079	0.05%
2020/11/24	1.3	114.92	0.3	115.45	114.90	1	6,077	0.02%
2020/11/23	0	0.00	6	115.35	115.45	-6	6,072	-0.10%
2020/11/20	5	114.00	0	0.00	114.00	5	6,021	0.08%
2020/11/19	3	114.13	5.1	114.25	114.15	-2.1	6,002	-0.03%
2020/11/18	1	114.48	1	114.94	114.35	0	5,990	0.00%
2020/11/17	2	114.99	8.4	114.26	113.60	-6.4	5,798	-0.11%
2020/11/16	4	110.96	8.1	111.31	112.80	-4.1	5,974	-0.07%
2020/11/13	2	108.70	7.3	109.09	109.25	-5.3	5,922	-0.09%
2020/11/12	0.1	108.75	7.2	109.07	108.80	-7.2	5,921	-0.12%
2020/11/11	0	0.00	45.1	108.15	108.75	-45.1	5,951	-0.76%
2020/11/10	3	107.40	15.1	107.50	107.10	-12.1	5,872	-0.21%
2020/11/09	1	107.70	6.2	107.97	108.10	-5.2	5,890	-0.09%
2020/11/06	0	0.00	29.2	106.76	106.70	-29.2	5,800	-0.50%
2020/11/05	6	105.62	11.1	105.98	106.05	-5.1	5,749	-0.09%
2020/11/04	3	105.24	8	105.78	106.15	-5	5,775	-0.09%
2020/11/03	4	104.35	3.2	104.34	104.60	0.8	5,805	0.01%
2020/11/02	19	102.74	0.5	102.97	103.40	18.5	5,855	0.32%
2020/10/30	18	103.25	4	103.10	103.00	14	5,771	0.24%
2020/10/29	15.3	103.84	0	0.00	103.85	15.3	5,742	0.27%
2020/10/28	3.4	105.04	0	0.00	105.00	3.4	5,746	0.06%
2020/10/27	2	105.48	0	0.00	105.50	2	5,756	0.03%
2020/10/26	0.2	106.30	2	106.40	106.10	-1.8	5,809	-0.03%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0.3	106.05	0	0.00	105.95	0.3	6,583	0.01%
2020/10/20	1.1	106.39	0	106.20	106.00	1.1	6,751	0.02%
2020/10/16	0	0.00	2	105.28	105.25	-2	6,890	-0.03%
2020/10/15	1	106.00	0	0.00	105.70	1	7,247	0.01%
2020/10/14	1.1	106.65	4.2	107.10	106.70	-3.1	7,329	-0.04%
2020/10/13	7.1	107.32	31	106.90	107.10	-23.9	7,587	-0.32%
2020/10/12	0	0.00	8	107.03	107.05	-8	7,623	-0.10%
2020/10/08	3	106.17	12	106.06	106.20	-9	7,814	-0.12%
2020/10/07	1.1	103.89	4	104.53	104.80	-2.9	7,814	-0.04%
2020/10/06	8	104.30	5.1	104.34	104.25	2.9	7,948	0.04%
2020/10/05	4	103.10	4	103.26	103.05	0	8,024	0.00%
2020/09/30	5	103.02	3	102.95	103.00	2	8,046	0.02%
2020/09/29	13	102.56	30	103.01	102.55	-17	8,172	-0.21%
2020/09/28	5	101.56	1	102.10	102.30	4	8,341	0.05%
2020/09/25	16	100.56	0	0.00	100.65	16	8,481	0.19%
2020/09/24	39.6	101.15	0	0.00	100.45	39.6	8,572	0.46%
2020/09/23	3	102.72	0	0.00	102.95	3	8,435	0.04%
2020/09/22	2	103.93	2	103.45	103.10	0	8,512	0.00%
2020/09/21	3	104.50	0	0.00	104.45	3	8,535	0.04%
2020/09/18	1	105.00	0	0.00	105.30	1	8,603	0.01%
2020/09/17	4	105.48	0	0.00	105.40	4	8,688	0.05%
2020/09/16	0	0.00	10	106.69	106.55	-10	8,687	-0.12%
2020/09/15	0.1	104.95	7	105.01	104.95	-6.9	8,615	-0.08%
2020/09/14	0	0.00	6	104.41	104.55	-6	8,564	-0.07%
2020/09/10	3	103.02	1.3	103.28	103.20	1.8	8,696	0.02%
2020/09/09	0	0.00	1	101.25	102.30	-1	8,816	-0.01%
2020/09/08	0	103.00	0	0.00	103.00	0	8,871	0.00%
2020/09/07	0.1	102.55	4	102.71	102.40	-4	9,155	-0.04%
2020/09/04	3	102.15	4	102.46	102.55	-1	9,299	-0.01%
2020/09/03	0	0.00	2.2	104.05	103.30	-2.2	9,383	-0.02%
2020/09/02	2	102.53	0.1	103.25	103.00	1.9	9,487	0.02%
2020/09/01	1	102.35	1.2	103.02	103.35	-0.2	9,676	0.00%
2020/08/31	4	102.64	0	0.00	101.80	4	9,746	0.04%
2020/08/28	6	103.78	2	103.20	103.50	4	9,900	0.04%
2020/08/27	3	104.77	4	105.11	104.55	-1	10,136	-0.01%
2020/08/26	3.2	104.28	1.1	104.21	104.30	2	10,240	0.02%
2020/08/25	1	103.61	2.6	103.76	103.90	-1.5	10,336	-0.01%
2020/08/24	0	103.15	1	103.50	103.10	-1	10,364	-0.01%
2020/08/21	0	0.00	4	102.31	102.80	-4	10,427	-0.04%
2020/08/20	15.1	101.16	2	101.60	100.60	13.1	10,368	0.13%
2020/08/19	1	104.26	15	104.52	104.25	-14	10,314	-0.14%
2020/08/18	2	105.08	3	105.15	105.00	-1	10,301	-0.01%
2020/08/17	15	105.60	8	105.21	105.60	7	10,461	0.07%
2020/08/14	1.1	104.04	5	103.87	104.50	-3.9	10,494	-0.04%
2020/08/13	4	104.43	4.1	104.36	104.25	-0.1	10,596	0.00%
2020/08/12	2.2	103.20	0	0.00	103.25	2.2	10,596	0.02%
2020/08/11	3	104.80	0.2	104.90	104.80	2.8	10,636	0.03%
2020/08/10	2	105.40	2.5	105.69	105.60	-0.5	10,686	0.00%
2020/08/07	5	104.78	3	104.68	104.65	2	10,733	0.02%
2020/08/06	3	105.57	2	105.45	105.40	1	10,703	0.01%
2020/08/05	0	0.00	7.4	104.22	104.30	-7.4	10,772	-0.07%
2020/08/04	1	103.00	0.4	103.10	103.30	0.6	10,799	0.01%
2020/08/03	5	102.34	4	102.43	102.00	1	10,820	0.01%
2020/07/31	1.3	103.92	1.1	103.65	103.80	0.2	10,803	0.00%
2020/07/30	4	103.78	0	0.00	104.05	4	10,817	0.04%
2020/07/29	0.1	102.35	13	102.78	102.55	-13	10,838	-0.12%
2020/07/28	11	106.90	25	107.98	103.60	-14	10,938	-0.13%
2020/07/27	6.1	103.05	20.1	103.19	103.30	-14	10,878	-0.13%
2020/07/24	1	98.95	25	99.31	98.50	-24	10,696	-0.22%
2020/07/23	4	98.39	4.5	98.76	98.85	-0.5	10,533	0.00%
2020/07/22	7	99.09	8.1	98.90	98.95	-1.1	10,665	-0.01%
2020/07/21	11	97.63	29	98.48	98.70	-18	10,641	-0.17%
2020/07/20	1	96.70	4.2	97.24	97.05	-3.2	10,451	-0.03%
2020/07/17	3.3	97.26	6.9	97.33	97.20	-3.6	10,475	-0.03%
2020/07/16	2.3	96.30	7	96.69	96.10	-4.7	10,526	-0.04%
2020/07/15	0	0.00	58	97.47	97.05	-58	10,605	-0.55%
2020/07/14	1	96.05	12	96.15	96.65	-11	10,825	-0.10%
2020/07/13	1	96.00	5	95.65	96.05	-4	10,808	-0.04%
2020/07/10	14	94.95	12.3	95.13	94.65	1.7	10,897	0.02%
2020/07/09	0.2	95.30	1	95.60	95.45	-0.8	10,924	-0.01%
2020/07/08	3	94.93	7	94.86	95.15	-4	10,927	-0.04%
2020/07/07	6.1	95.02	27.1	94.78	94.50	-21	10,839	-0.19%
2020/07/06	3	94.15	28	93.88	94.15	-25	10,868	-0.23%
2020/07/03	1	92.50	26	92.54	92.55	-25	10,881	-0.23%
2020/07/02	1	91.30	3	91.37	91.50	-2	10,886	-0.02%
2020/07/01	1	90.80	6	90.73	90.50	-5	10,964	-0.05%
2020/06/30	1	89.60	51	89.70	89.90	-50	10,963	-0.46%
2020/06/29	6	88.90	3	89.02	89.10	3	10,992	0.03%
2020/06/24	0	0.00	8	90.14	90.00	-8	11,055	-0.07%
2020/06/23	0	0.00	4	89.25	89.45	-4	11,253	-0.04%
2020/06/22	12	89.28	1	89.55	89.05	11	11,428	0.10%
2020/06/18	1	88.50	1	88.85	88.90	0	12,203	0.00%
2020/06/17	2	88.80	2	88.98	89.00	0	12,493	0.00%
2020/06/16	2	89.03	3	88.85	88.90	-1	12,982	-0.01%
2020/06/15	8	87.39	2	87.78	87.00	6	13,934	0.04%
2020/06/12	20	87.81	4	87.44	88.25	16	14,552	0.11%
2020/06/11	3	89.50	16.1	89.64	89.05	-13.1	15,044	-0.09%
2020/06/10	2	90.33	8.1	90.08	90.45	-6.1	15,370	-0.04%
2020/06/09	4	89.55	5	89.49	89.60	-1	16,081	-0.01%
2020/06/08	7	89.39	41	89.31	89.50	-34	16,639	-0.20%
2020/06/05	0.1	88.35	21.1	88.17	88.35	-21	16,634	-0.13%
2020/06/04	1	87.40	56	87.35	87.60	-55	16,865	-0.33%
2020/06/03	7.1	86.59	32	86.44	86.80	-24.9	17,076	-0.15%
2020/06/02	1	85.30	2.2	85.31	85.30	-1.2	17,058	-0.01%
2020/06/01	23	84.85	8	84.96	84.90	15	17,022	0.09%
2020/05/29	3	83.50	14	83.20	84.45	-11	17,023	-0.06%
2020/05/28	3	84.12	11	84.70	83.85	-8	17,119	-0.05%
2020/05/27	2	84.45	23.3	84.39	84.35	-21.3	17,458	-0.12%
2020/05/26	2	84.33	16	84.46	84.45	-14	17,792	-0.08%
2020/05/25	10	82.82	4	82.54	83.50	6	17,786	0.03%
2020/05/22	11.2	83.17	0	0.00	82.95	11.2	17,846	0.06%
2020/05/21	4	84.25	9	84.55	84.50	-5	17,849	-0.03%
2020/05/20	31	83.95	7.1	84.08	83.80	23.9	17,813	0.13%
2020/05/19	9	83.90	0	0.00	83.90	9	17,757	0.05%
2020/05/18	3	83.17	1	83.20	83.15	2	17,798	0.01%
2020/05/15	2	83.90	7	83.71	83.85	-5	17,869	-0.03%
2020/05/14	27	83.36	10	83.41	83.30	17	17,870	0.10%
2020/05/13	4	83.80	5	84.25	84.30	-1	17,808	-0.01%
2020/05/12	14	83.97	5	83.70	84.05	9	17,821	0.05%
2020/05/11	3	85.23	18	85.14	85.05	-15	17,723	-0.08%
2020/05/08	3	84.30	13	84.46	84.35	-10	17,698	-0.06%
2020/05/07	7.3	83.57	8	84.01	83.85	-0.7	17,719	0.00%
2020/05/06	11	83.13	3	83.35	83.50	8	17,775	0.05%
2020/05/05	11	83.45	2	83.70	83.40	9	17,851	0.05%
2020/05/04	32	82.83	24	83.00	83.00	8	17,833	0.04%
2020/04/30	4	85.08	19	85.29	85.50	-15	17,721	-0.08%
2020/04/29	6	83.64	9.2	83.39	83.70	-3.2	17,672	-0.02%
2020/04/28	6	82.27	0	0.00	82.55	6	17,849	0.03%
2020/04/27	75	82.10	75	82.49	82.55	0	18,260	0.00%
2020/04/24	1	80.90	0	0.00	80.90	1	18,144	0.01%
2020/04/23	3	81.03	5	80.98	80.90	-2	18,184	-0.01%
2020/04/22	20	80.06	2	79.93	80.60	18	18,107	0.10%
2020/04/21	38.2	81.07	13	80.86	80.60	25.2	18,096	0.14%
2020/04/20	8	82.98	14.2	83.08	83.00	-6.2	17,938	-0.03%
2020/04/17	24	83.21	35.3	83.41	83.25	-11.3	17,844	-0.06%
2020/04/16	28	80.72	1	80.90	80.80	27	17,420	0.15%
2020/04/15	2	81.28	2.2	81.29	81.20	-0.2	17,333	0.00%
2020/04/14	19	79.88	17	80.30	80.95	2	17,185	0.01%
2020/04/13	8	78.93	1	79.30	78.80	7	17,072	0.04%
2020/04/10	4	79.08	25	79.10	79.30	-21	17,104	-0.12%
2020/04/09	20	79.20	4	79.66	79.25	16	17,121	0.09%
2020/04/08	6	79.33	13.5	79.29	79.60	-7.5	16,942	-0.04%
2020/04/07	11	78.53	42	78.48	78.50	-31	16,760	-0.18%
2020/04/06	7	76.61	75	76.75	77.05	-68	16,558	-0.41%
2020/04/01	5.2	76.16	32	76.41	75.90	-26.8	16,404	-0.16%
2020/03/31	18	76.42	44.3	76.10	76.15	-26.3	16,291	-0.16%
2020/03/30	16	75.05	39	74.30	75.85	-23	16,158	-0.14%
2020/03/27	119.1	77.65	80	78.03	76.60	39.1	15,956	0.25%	大買/
2020/03/26	66	76.76	47	76.76	77.20	19	15,647	0.12%
2020/03/25	34	76.97	30	77.09	76.85	4	15,383	0.03%
2020/03/24	26	74.58	47	74.35	74.25	-21	14,877	-0.14%
2020/03/23	116.2	71.25	41	71.42	70.80	75.2	14,493	0.52%	大買/
2020/03/20	105	72.66	160	72.96	74.00	-55	14,198	-0.39%	大買/大賣/
2020/03/19	90	69.52	52	69.70	68.55	38	13,591	0.28%
2020/03/18	54.4	74.39	31	73.49	72.80	23.4	12,556	0.19%
2020/03/17	53.1	75.03	19	75.10	74.85	34.1	11,920	0.29%
2020/03/16	152.1	79.28	72	78.92	77.30	80.1	11,101	0.72%	大買/
2020/03/13	80.6	77.69	21	78.91	81.00	59.6	10,628	0.56%
2020/03/12	48.1	82.16	85	83.34	82.15	-36.9	9,783	-0.38%
2020/03/11	22	85.74	3	86.27	85.30	19	9,093	0.21%
2020/03/10	38	85.37	5	85.61	86.30	33	8,896	0.37%
2020/03/09	44	86.11	3	86.13	85.85	41	8,539	0.48%
2020/03/06	21.3	88.89	0	0.00	88.35	21.3	8,102	0.26%
2020/03/05	1	89.90	10	90.14	90.20	-9	7,852	-0.11%
2020/03/04	14.1	88.62	3	88.72	89.20	11.1	7,779	0.14%
2020/03/03	77.1	88.40	7	88.61	88.60	70.1	7,661	0.92%
2020/03/02	25	87.51	3	87.72	87.35	22	7,510	0.29%
2020/02/27	26	88.76	14	88.59	88.65	12	7,110	0.17%
2020/02/26	20.2	89.23	1	89.60	89.45	19.2	6,741	0.28%
2020/02/25	32	90.06	9	89.79	90.35	23	6,515	0.35%
2020/02/24	22	89.89	6	90.10	90.10	16	6,423	0.25%
2020/02/21	2	91.23	2	91.70	91.25	0	6,330	0.00%
2020/02/20	2.1	91.95	0	0.00	91.70	2.1	6,287	0.03%
2020/02/19	3	91.58	2	91.93	92.10	1	6,213	0.02%
2020/02/18	7	91.26	12	91.38	91.05	-5	6,122	-0.08%
2020/02/17	5.1	92.27	3	92.38	92.30	2.1	5,950	0.03%
2020/02/14	1.4	92.91	2	93.03	92.95	-0.6	5,878	-0.01%
2020/02/13	1	92.75	0	0.00	92.80	1	5,836	0.02%
2020/02/12	4	92.41	5	92.51	92.65	-1	5,837	-0.02%
2020/02/11	1	91.75	5	91.81	91.75	-4	5,791	-0.07%
2020/02/10	6	90.76	6	90.92	91.00	0	5,757	0.00%
2020/02/07	11	91.15	1	91.25	91.20	10	5,710	0.18%
2020/02/06	3	92.00	2	92.05	92.30	1	5,616	0.02%
2020/02/05	9	90.59	9	90.87	90.85	0	5,550	0.00%
2020/02/04	7.1	90.48	4	90.30	90.60	3.1	5,485	0.06%
2020/02/03	19	88.48	2	87.83	89.05	17	5,494	0.31%
2020/01/31	28	90.29	2	90.23	89.95	26	5,321	0.49%
2020/01/30	102	93.58	0	93.30	92.15	102	5,069	2.01%	大買/鉅額交易
2020/01/20	6	97.77	0	0.00	97.70	6	4,616	0.13%
2020/01/17	7	97.45	3	97.25	97.30	4	4,632	0.09%
2020/01/16	7	97.23	1	97.15	97.30	6	4,540	0.13%
2020/01/15	16	98.09	0	0.00	97.60	16	4,438	0.36%
2020/01/14	9	98.55	7	98.79	98.60	2	4,321	0.05%
2020/01/13	1	98.05	5	97.84	98.00	-4	4,147	-0.10%
2020/01/10	0	0.00	2	97.20	97.30	-2	4,083	-0.05%
2020/01/09	6	96.83	5	96.86	96.95	1	3,974	0.03%
2020/01/08	21.2	95.66	0.3	95.75	95.65	20.8	3,921	0.53%
2020/01/07	8	95.89	1	95.70	96.10	7	3,852	0.18%
2020/01/06	7.1	96.74	4	96.79	96.40	3.1	3,905	0.08%
2020/01/03	2	97.88	4	98.55	97.65	-2	3,865	-0.05%
2020/01/02	0	97.80	1.7	97.77	97.65	-1.7	3,954	-0.04%
2019/12/31	3	97.12	0	0.00	96.95	3	3,942	0.08%
2019/12/30	3	97.95	0	0.00	97.80	3	3,933	0.08%
2019/12/27	1	98.00	3.8	98.07	98.00	-2.8	3,962	-0.07%
2019/12/25	0	0.00	2	97.30	97.35	-2	4,106	-0.05%
2019/12/20	2	96.98	0	0.00	96.95	2	4,296	0.05%
2019/12/19	2	97.65	1	98.00	97.65	1	4,321	0.02%
2019/12/18	1	97.90	0.1	98.15	98.20	0.9	4,356	0.02%
2019/12/17	0	0.00	3	97.53	98.15	-3	4,431	-0.07%
2019/12/16	0	0.00	1	96.80	96.85	-1	4,483	-0.02%
2019/12/13	7.1	96.83	13	97.08	96.90	-6	4,692	-0.13%
2019/12/12	0	0.00	13	95.68	95.85	-13	4,677	-0.28%
2019/12/11	0	0.00	2	93.65	93.75	-2	4,718	-0.04%
2019/12/09	0	0.00	6	93.67	93.65	-6	4,831	-0.12%
2019/12/06	1	93.00	12	93.41	93.05	-11	4,869	-0.23%
2019/12/05	1	92.85	3	92.90	92.90	-2	5,023	-0.04%
2019/12/04	0.1	91.90	3	91.65	91.70	-2.9	5,253	-0.06%
2019/12/03	0	0.00	13	91.88	92.05	-13	5,638	-0.23%
2019/12/02	1	91.95	0	0.00	92.05	1	5,793	0.02%
2019/11/29	15	92.21	1	91.45	91.50	14	5,843	0.24%
2019/11/28	0.1	92.95	1	93.25	92.95	-0.9	5,862	-0.02%
2019/11/27	1	93.05	0	0.00	93.20	1	6,162	0.02%
2019/11/26	1	92.85	3	92.97	92.85	-2	6,183	-0.03%
2019/11/25	0	0.00	2	92.85	92.60	-2	6,175	-0.03%
2019/11/22	0	0.00	0.1	92.55	92.55	-0.1	6,175	0.00%
2019/11/21	13	92.36	1	91.90	92.50	12	6,355	0.19%
2019/11/20	4	93.14	3	93.20	93.25	1	6,354	0.02%
2019/11/19	0	0.00	2.4	93.41	93.60	-2.4	6,378	-0.04%
2019/11/18	1	92.90	3	92.50	92.90	-2	6,432	-0.03%
2019/11/15	0	0.00	5	92.34	92.30	-5	6,467	-0.08%
2019/11/14	1	91.50	1	91.60	91.40	0	6,534	0.00%
2019/11/13	0	91.45	0	0.00	91.45	0	6,600	0.00%
2019/11/12	4	91.76	0	0.00	92.00	4	6,834	0.06%
2019/11/11	6	91.47	1	91.85	91.15	5	6,916	0.07%
2019/11/08	1	92.50	0	0.00	92.55	1	6,942	0.01%
2019/11/07	4.1	92.75	2.2	92.66	92.85	1.9	6,947	0.03%
2019/11/06	0	0.00	4	92.96	93.35	-4	6,980	-0.06%
2019/11/05	1	92.55	6	92.61	92.90	-5	7,187	-0.07%
2019/11/04	0	0.00	11	92.07	92.20	-11	7,536	-0.15%
2019/11/01	1.4	89.89	3	89.85	90.10	-1.6	7,768	-0.02%
2019/10/31	1.7	90.02	50	90.31	90.10	-48.4	8,003	-0.60%
2019/10/30	2.2	89.61	1	89.75	89.85	1.2	7,929	0.01%
2019/10/29	0.3	89.45	4.2	89.50	89.45	-3.9	7,891	-0.05%
2019/10/28	0	0.00	1	89.15	89.20	-1	7,803	-0.01%
2019/10/25	1	88.85	4	89.10	88.80	-3	7,770	-0.04%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	0	0.00	1	88.60	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	5	88.64	88.70	-5	7,742	-0.06%
2019/10/21	7	87.88	0	0.00	87.85	7	7,787	0.09%
2019/10/18	4	88.03	4.5	88.07	87.95	-0.5	7,908	-0.01%
2019/10/17	1	88.15	2	88.05	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	2.5	88.04	88.10	-2.5	8,108	-0.03%
2019/10/15	0	0.00	8.8	87.62	87.70	-8.8	8,218	-0.11%
2019/10/14	0	0.00	16	87.16	87.55	-16	8,237	-0.19%
2019/10/09	8	86.04	0	0.00	85.80	8	8,235	0.10%
2019/10/08	1	86.45	10	86.44	86.50	-9	8,169	-0.11%
2019/10/07	4	85.50	1	85.35	85.45	3	8,139	0.04%
2019/10/04	1	85.25	1.2	85.36	85.15	-0.2	8,144	0.00%
2019/10/03	5	84.70	0	0.00	84.80	5	8,150	0.06%
2019/10/02	2.1	85.67	1.3	85.73	85.65	0.8	8,133	0.01%
2019/10/01	0	85.85	10	85.68	85.95	-10	8,066	-0.12%
2019/09/27	1	84.60	2.1	84.62	84.60	-1.1	8,011	-0.01%
2019/09/26	0	84.30	3	84.58	84.30	-3	8,006	-0.04%
2019/09/25	3	84.12	0	0.00	84.10	3	8,007	0.04%
2019/09/24	5	84.44	11	84.53	84.65	-6	8,170	-0.07%
2019/09/23	1	84.50	7	84.66	84.50	-6	8,155	-0.07%
2019/09/20	0	0.00	25	84.81	84.70	-25	8,338	-0.30%
2019/09/19	1	84.50	0.1	84.45	84.45	0.9	8,300	0.01%
2019/09/18	0	0.00	2	84.77	84.95	-2	8,303	-0.02%
2019/09/17	0.1	84.20	3	84.25	84.25	-3	8,296	-0.04%
2019/09/16	1	84.40	15	84.29	84.40	-14	8,469	-0.17%
2019/09/12	0.1	83.80	11	84.04	83.90	-10.9	8,480	-0.13%
2019/09/11	1.2	83.37	20	83.73	83.45	-18.8	8,689	-0.22%
2019/09/10	3	83.53	5	83.59	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	13	83.79	83.80	-13	8,675	-0.15%
2019/09/06	0	0.00	27	83.46	83.50	-27	8,517	-0.32%
2019/09/05	2	82.74	29	83.07	83.00	-27.1	8,329	-0.32%
2019/09/04	0	0.00	45	82.00	82.15	-45	8,060	-0.56%
2019/09/03	7.1	81.74	2	81.20	81.20	5.1	8,057	0.06%
2019/09/02	2	81.80	3	81.78	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	11.1	81.68	81.85	-11.1	8,117	-0.14%
2019/08/29	3	80.08	0	0.00	80.55	3	7,912	0.04%
2019/08/28	0	0.00	1	80.30	80.40	-1	7,978	-0.01%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	46.3	79.74	2	79.80	79.65	44.3	8,107	0.55%
2019/08/23	1	80.90	11	80.92	81.00	-10	8,030	-0.12%
2019/08/22	5.1	80.98	30	81.41	80.90	-24.9	8,137	-0.31%
2019/08/21	0	0.00	18	81.08	81.10	-18	8,144	-0.22%
2019/08/20	0	0.00	1	81.00	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	2	80.70	80.80	-2	8,265	-0.02%
2019/08/16	11	79.40	11	80.28	80.35	0	8,584	0.00%
2019/08/15	39	79.31	5	79.20	79.40	34	8,658	0.39%
2019/08/14	0	0.00	12	80.46	80.30	-12	8,722	-0.14%
2019/08/13	36	79.82	15	79.90	79.70	21	8,837	0.24%
2019/08/12	6	80.71	2	80.73	80.60	4	9,106	0.04%
2019/08/08	7	80.33	9	80.51	80.65	-2	9,337	-0.02%
2019/08/07	27.1	79.88	3	79.77	79.70	24.1	9,541	0.25%
2019/08/06	32	79.06	2	79.50	80.10	30	9,598	0.31%
2019/08/05	42.1	80.25	8	80.08	80.15	34.1	9,494	0.36%
2019/08/02	17	80.94	2	80.70	80.95	15	9,347	0.16%
2019/08/01	3	82.20	0	0.00	82.30	3	9,181	0.03%
2019/07/31	4	82.73	1	82.85	82.80	3	9,324	0.03%
2019/07/30	2	83.38	1	83.60	83.20	1	9,505	0.01%
2019/07/29	0	0.00	4	83.36	83.45	-4	9,595	-0.04%
2019/07/26	2	83.28	1	83.35	83.25	1	10,049	0.01%
2019/07/25	0	0.00	9	83.68	83.80	-9	10,100	-0.09%
2019/07/24	0	0.00	4	83.74	83.55	-4	10,072	-0.04%
2019/07/23	0	0.00	48	83.62	83.60	-48	10,068	-0.48%
2019/07/22	13	83.35	16.2	83.46	83.40	-3.2	10,034	-0.03%
2019/07/19	0	0.00	15	83.24	83.00	-15	9,953	-0.15%
2019/07/18	0	0.00	2	82.73	82.70	-2	9,842	-0.02%
2019/07/17	1	82.90	0	0.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	3	83.42	83.35	-3	9,688	-0.03%
2019/07/15	1	83.25	6	83.23	83.20	-5	9,805	-0.05%
2019/07/12	3	82.85	2	82.93	82.75	1	9,994	0.01%
2019/07/11	1	82.90	18	82.81	82.85	-17	10,329	-0.16%
2019/07/10	2	82.20	5.1	82.05	82.20	-3.1	10,286	-0.03%
2019/07/09	2	81.60	4.1	81.60	81.50	-2.1	10,340	-0.02%
2019/07/08	3	81.80	0	0.00	81.60	3	10,397	0.03%
2019/07/04	21	82.02	23	81.92	82.00	-2	10,624	-0.02%
2019/07/03	27	81.44	0	0.00	81.50	27	10,782	0.25%
2019/07/02	2	82.48	4	82.55	82.45	-2	10,772	-0.02%
2019/07/01	2	82.58	23	82.67	82.65	-21	10,800	-0.19%
2019/06/28	2	81.08	10	80.90	80.90	-8	10,664	-0.08%
2019/06/27	1	81.35	8	81.40	81.50	-7	10,782	-0.06%
2019/06/26	0	0.00	4	80.40	80.35	-4	10,621	-0.04%
2019/06/25	1	80.75	15	80.88	80.75	-14	10,580	-0.13%
2019/06/24	5	81.35	15	81.26	81.20	-10	10,490	-0.10%
2019/06/21	5	81.05	30	81.03	80.85	-25	10,258	-0.24%
2019/06/20	2	80.90	23	80.91	80.85	-21	10,120	-0.21%
2019/06/19	5	80.22	40	80.19	80.75	-35	10,042	-0.35%
2019/06/18	0	0.00	2	78.75	78.90	-2	9,868	-0.02%
2019/06/17	1	78.80	0	0.00	78.70	1	10,017	0.01%
2019/06/14	2	78.90	0	0.00	78.90	2	10,058	0.02%
2019/06/13	2	79.35	17	79.18	79.05	-15	10,209	-0.15%
2019/06/12	4	79.64	60	79.62	79.70	-56	10,302	-0.54%
2019/06/11	1	79.05	16	79.40	79.40	-15	10,234	-0.15%
2019/06/10	1	78.85	61	78.76	79.05	-60	10,226	-0.59%
2019/06/06	8	77.70	1	77.70	77.70	7	10,329	0.07%
2019/06/05	2	78.50	2	78.70	78.30	0	10,282	0.00%
2019/06/04	3	78.17	0	0.00	78.05	3	10,331	0.03%
2019/06/03	1	78.15	4	77.80	78.55	-3	10,515	-0.03%
2019/05/31	25	78.32	15	78.29	78.45	10	10,741	0.09%
2019/05/30	7	77.29	0	0.00	77.40	7	10,771	0.06%
2019/05/29	19	76.61	0	0.00	76.75	19	10,785	0.18%
2019/05/28	29	76.97	0	0.00	77.10	29	10,839	0.27%
2019/05/27	9	77.01	0	0.00	77.15	9	10,940	0.08%
2019/05/24	14	77.17	0	0.00	77.35	14	11,071	0.13%
2019/05/23	41.1	77.05	8	76.99	76.95	33.1	11,135	0.30%
2019/05/22	22	78.30	5	78.10	78.40	17	11,019	0.15%
2019/05/21	22	78.17	0	0.00	78.40	22	11,415	0.19%
2019/05/20	52	78.38	0	0.00	78.20	52	11,133	0.47%
2019/05/17	38.3	78.63	0	0.00	78.25	38.3	11,004	0.35%
2019/05/16	33	79.26	4.6	79.09	79.05	28.4	10,671	0.27%
2019/05/15	22	79.73	0	0.00	79.75	22	10,447	0.21%
2019/05/14	20	79.51	0	0.00	79.65	20	10,229	0.20%
2019/05/13	17.1	80.46	5.1	80.20	80.15	12.1	9,994	0.12%
2019/05/10	11	81.24	3.1	81.52	81.50	8	9,793	0.08%
2019/05/09	6	81.48	1	81.55	81.55	5	9,684	0.05%
2019/05/08	1	82.60	1	82.55	82.55	0	9,642	0.00%
2019/05/07	3	83.10	1	83.15	83.15	2	9,480	0.02%
2019/05/06	2	82.20	6	82.35	82.30	-4	9,368	-0.04%
2019/05/03	0	0.00	15	83.58	83.75	-15	9,302	-0.16%
2019/04/30	0	0.00	0.1	82.80	82.80	-0.1	8,949	0.00%
2019/04/29	0	0.00	2	82.70	82.80	-2	9,065	-0.02%
2019/04/26	2	82.38	0	0.00	82.45	2	9,151	0.02%
2019/04/24	0	0.00	1	83.00	83.20	-1	9,451	-0.01%
2019/04/23	1	82.95	2.1	83.10	83.05	-1.1	9,597	-0.01%
2019/04/22	0	0.00	3.1	82.70	82.70	-3.1	9,585	-0.03%
2019/04/19	0	0.00	1	83.40	82.80	-1	9,709	-0.01%
2019/04/18	0	0.00	23	83.05	82.70	-23	9,548	-0.24%
2019/04/17	0	0.00	2	82.80	82.75	-2	9,394	-0.02%
2019/04/16	0.1	82.10	0.7	82.10	82.10	-0.6	9,192	-0.01%
2019/04/15	0	0.00	6	81.85	81.85	-6	9,306	-0.06%
2019/04/12	0	0.00	2	81.05	81.10	-2	9,533	-0.02%
2019/04/11	2	81.18	3	81.45	81.15	-1	9,630	-0.01%
2019/04/10	1	81.40	18	81.32	81.50	-17	9,634	-0.18%
2019/04/09	5	81.05	7	81.30	81.40	-2	9,531	-0.02%
2019/04/08	0	0.00	34	80.91	80.90	-34	9,436	-0.36%
2019/04/03	0.1	80.20	1	80.15	80.15	-0.9	9,452	-0.01%
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/04/01	30	80.00	5	80.08	79.85	25	9,544	0.26%
2019/03/29	0	0.00	2	78.98	79.15	-2	9,410	-0.02%
2019/03/28	1	78.55	0	0.00	78.50	1	9,457	0.01%
2019/03/26	0	0.00	3	78.50	78.65	-3	9,592	-0.03%
2019/03/25	1	78.30	19	78.07	78.15	-18	9,674	-0.19%
2019/03/22	0	0.00	10	79.53	79.35	-10	9,652	-0.10%
2019/03/21	0.2	79.15	10.5	78.95	79.15	-10.3	9,683	-0.11%
2019/03/20	0	0.00	16	78.31	78.50	-16	9,598	-0.17%
2019/03/19	0	0.00	1	78.25	78.40	-1	9,545	-0.01%
2019/03/18	0	0.00	1	77.70	78.10	-1	9,490	-0.01%
2019/03/15	1	77.40	1	77.60	77.60	0	9,503	0.00%
2019/03/14	6	77.35	1	77.30	77.05	5	9,425	0.05%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	2	77.30	6	77.15	77.25	-4	9,668	-0.04%
2019/03/11	3	76.02	3	76.10	76.15	0	9,506	0.00%
2019/03/08	5	76.02	1	75.95	76.00	4	9,659	0.04%
2019/03/07	3	76.73	2	76.83	76.65	1	9,564	0.01%
2019/03/06	6	76.92	25	76.94	76.95	-19	9,408	-0.20%
2019/03/05	23.1	76.65	5	76.68	76.75	18.1	9,208	0.20%
2019/03/04	3	77.18	1	77.00	76.95	2	9,178	0.02%
2019/02/27	2	77.60	6	77.54	77.65	-4	9,143	-0.04%
2019/02/26	4	77.50	0	0.00	77.70	4	8,995	0.04%
2019/02/25	1	77.50	7	77.52	77.50	-6	8,829	-0.07%
2019/02/22	1	76.80	4	76.81	76.95	-3	8,759	-0.03%
2019/02/21	1	77.00	20	76.73	77.10	-19	8,738	-0.22%
2019/02/20	1	76.30	26	76.37	76.35	-25	8,545	-0.29%
2019/02/19	1	75.60	1	75.55	75.50	0	8,121	0.00%
2019/02/18	0	0.00	11	75.70	75.65	-11	8,168	-0.13%
2019/02/15	1	75.05	3	75.10	75.05	-2	8,163	-0.02%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	3	75.60	2	75.50	75.65	1	8,870	0.01%
2019/02/11	4	75.03	17	75.25	75.15	-13	8,939	-0.15%
2019/01/30	2	74.40	21	74.40	74.35	-19	8,933	-0.21%
2019/01/29	6	74.44	7	74.34	74.50	-1	8,949	-0.01%
2019/01/28	3	75.23	5	75.15	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	19	74.76	75.00	-19	9,001	-0.21%
2019/01/24	7	73.98	1	74.05	74.05	6	8,992	0.07%
2019/01/23	9	73.82	1	73.70	73.70	8	9,099	0.09%
2019/01/22	17	73.98	0	0.00	74.05	17	9,094	0.19%
2019/01/21	4	76.55	84	76.51	76.50	-80	9,112	-0.88%
2019/01/18	61	75.88	8	75.93	75.95	53	9,237	0.57%
2019/01/17	1	75.60	3	75.63	75.55	-2	9,581	-0.02%
2019/01/16	0	0.00	1	75.55	75.55	-1	9,630	-0.01%
2019/01/14	8	75.02	0	0.00	75.00	8	9,799	0.08%
2019/01/11	0	0.00	16	75.46	75.50	-16	9,912	-0.16%
2019/01/10	3	74.67	3	74.73	74.80	0	9,872	0.00%
2019/01/09	0	0.00	52	74.71	75.00	-52	10,164	-0.51%
2019/01/08	0	0.00	2	73.68	73.65	-2	10,251	-0.02%
2019/01/07	1	73.35	7	73.94	73.95	-6	10,889	-0.06%
2019/01/04	21.9	72.30	10	72.34	72.20	11.9	11,031	0.11%
2019/01/03	18.5	73.44	0	0.00	73.35	18.5	11,818	0.16%
2019/01/02	47	74.20	0	0.00	74.05	47	11,938	0.39%
2018/12/28	1	75.15	25	75.08	75.50	-24	12,571	-0.19%
2018/12/27	2	75.08	4	74.93	75.05	-2	12,940	-0.02%
2018/12/26	4	73.68	1	74.15	73.55	3	12,942	0.02%
2018/12/25	20.1	73.75	8	73.64	73.75	12.1	12,867	0.09%
2018/12/24	2	74.65	0	0.00	74.70	2	12,756	0.02%
2018/12/22	13	74.70	0	0.00	74.85	13	12,755	0.10%
2018/12/21	10.1	74.55	0	0.00	75.20	10.1	12,926	0.08%
2018/12/20	14	75.06	0	0.00	75.05	14	13,248	0.11%
2018/12/19	0	0.00	40	75.74	75.90	-40	13,222	-0.30%
2018/12/18	14	75.41	0	0.00	75.30	14	13,273	0.11%
2018/12/17	20	75.31	1	75.85	75.95	19	13,268	0.14%
2018/12/14	16	75.07	0	0.00	75.35	16	13,243	0.12%
2018/12/13	2	76.30	10	76.36	76.30	-8	13,211	-0.06%
2018/12/12	16.1	75.62	3	75.80	76.20	13.1	13,210	0.10%
2018/12/10	4	74.56	2	74.60	74.45	2	13,270	0.02%
2018/12/07	1.1	75.46	40	75.60	75.45	-39	13,404	-0.29%
2018/12/06	42	75.07	0	0.00	75.10	42	13,600	0.31%
2018/12/05	9.1	76.89	0	0.00	76.65	9.1	13,587	0.07%
2018/12/04	0	0.00	3	78.27	78.25	-3	13,516	-0.02%
2018/12/03	1	78.90	6	78.73	78.80	-5	13,489	-0.04%
2018/11/30	4	77.26	5	77.30	76.75	-1	13,291	-0.01%
2018/11/29	0	0.00	20	77.59	77.05	-20	13,262	-0.15%
2018/11/28	2	76.33	1	76.70	76.90	1	13,153	0.01%
2018/11/27	13	75.47	3	76.02	76.05	10	13,089	0.08%
2018/11/26	10	76.11	41	76.42	76.15	-31	13,032	-0.24%
2018/11/23	4.1	75.60	2	75.75	75.35	2.1	13,091	0.02%
2018/11/22	2	75.95	16	76.07	75.60	-14	13,247	-0.11%
2018/11/21	22	75.07	9	75.77	76.00	13	13,286	0.10%
2018/11/20	27	76.19	2	75.75	76.00	25	13,118	0.19%
2018/11/19	2	76.65	0	0.00	76.70	2	13,017	0.02%
2018/11/16	7	77.05	1	77.25	76.95	6	12,964	0.05%
2018/11/15	1	77.25	0	0.00	77.60	1	12,876	0.01%
2018/11/14	21	77.15	2	77.28	77.35	19	12,865	0.15%
2018/11/13	1	76.95	4	76.05	77.10	-3	12,813	-0.02%
2018/11/12	2	77.88	1.1	78.20	78.00	0.9	12,712	0.01%
2018/11/09	2	77.83	24	77.84	77.80	-22	12,685	-0.17%
2018/11/08	3	78.93	11	78.90	78.85	-8	12,143	-0.07%
2018/11/07	0	0.00	21	78.48	78.40	-21	12,009	-0.17%
2018/11/06	4	78.09	2	78.15	78.00	2	12,027	0.02%
2018/11/05	8	78.01	7	78.11	78.25	1	11,945	0.01%
2018/11/02	9	78.38	45	78.67	78.65	-36	11,895	-0.30%
2018/11/01	10	77.98	9	78.36	78.40	1	11,851	0.01%
2018/10/31	27	77.11	9	77.29	77.55	18	11,758	0.15%
2018/10/30	5.5	75.95	5	76.09	75.95	0.5	11,634	0.00%
2018/10/29	15	75.67	6	75.88	75.75	9	11,553	0.08%
2018/10/26	37.1	75.46	9	74.83	75.40	28.1	11,468	0.25%
2018/10/25	22.1	75.62	53	75.63	75.50	-31	11,239	-0.28%
2018/10/24	24	77.32	15	77.22	77.40	9	10,803	0.08%
2018/10/23	28	78.11	2	78.35	77.75	26	10,641	0.24%
2018/10/22	10	78.37	8	79.11	79.20	2	10,326	0.02%
2018/10/19	5	78.15	4	79.03	79.30	1	10,260	0.01%
2018/10/18	4	79.35	2	79.40	79.15	2	10,165	0.02%
2018/10/17	15	80.23	13	80.06	79.40	2	10,117	0.02%
2018/10/16	7	78.95	37	79.36	79.30	-30	9,921	-0.30%
2018/10/15	71	78.83	7	78.98	79.20	64	9,950	0.64%
2018/10/12	27	78.84	15	78.83	80.05	12	9,350	0.13%
2018/10/11	153	78.68	4	79.04	77.40	149	9,184	1.62%	大買/鉅額交易
2018/10/09	35	83.15	5	83.25	83.25	30	8,092	0.37%
2018/10/08	74	82.98	5	83.25	83.00	69	7,840	0.88%
2018/10/05	29	83.77	0	0.00	83.45	29	7,292	0.40%
2018/10/04	13	84.88	0	0.00	84.90	13	6,962	0.19%
2018/10/02	3	86.10	1	86.00	86.05	2	6,874	0.03%
2018/10/01	0	0.00	3	87.32	87.35	-3	6,934	-0.04%
2018/09/28	0	0.00	15.2	87.32	86.90	-15.2	6,925	-0.22%
2018/09/27	10	87.10	67	87.19	87.35	-57	6,757	-0.84%
2018/09/26	6	86.85	6	86.92	86.90	0	6,323	0.00%
2018/09/25	5	86.60	18	86.82	87.10	-13	6,273	-0.21%
2018/09/21	0	0.00	12	86.68	86.85	-12	6,218	-0.19%
2018/09/20	3	85.90	0	0.00	85.90	3	6,205	0.05%
2018/09/19	0	0.00	1	86.00	86.15	-1	6,337	-0.02%
2018/09/18	5.5	85.48	0	0.00	85.40	5.5	6,361	0.09%
2018/09/17	25	85.84	0	0.00	85.85	25	6,533	0.38%
2018/09/14	6	85.75	14	85.98	86.50	-8	6,517	-0.12%
2018/09/13	44	85.20	17	84.96	84.95	27	6,481	0.42%
2018/09/12	25	85.42	0	0.00	85.55	25	6,167	0.41%
2018/09/11	34	85.68	1	85.65	85.65	33	5,989	0.55%
2018/09/10	8	85.88	0	0.00	86.00	8	5,747	0.14%
2018/09/07	1	86.20	3.2	86.12	86.40	-2.2	5,723	-0.04%
2018/09/06	3	86.48	0	0.00	86.50	3	5,741	0.05%
2018/09/05	1	87.05	0	0.00	87.00	1	5,786	0.02%
2018/08/31	3	86.60	2	86.78	86.95	1	5,795	0.02%
2018/08/30	0	87.45	4	88.08	87.55	-4	5,836	-0.07%
2018/08/29	0	0.00	5	87.03	87.25	-5	5,778	-0.09%
2018/08/28	0	0.00	12.9	86.20	86.25	-12.9	5,600	-0.23%
2018/08/27	0	0.00	1	85.30	85.55	-1	5,580	-0.02%
2018/08/24	2	84.60	0	0.00	84.80	2	5,528	0.04%
2018/08/23	1	84.85	1	85.10	85.05	0	5,512	0.00%
2018/08/22	2	84.53	0	84.80	84.65	2	5,551	0.04%
2018/08/21	2	84.45	0	0.00	84.55	2	5,515	0.04%
2018/08/20	4	83.83	0	0.00	83.95	4	5,480	0.07%
2018/08/17	5	83.91	0	0.00	83.65	5	5,479	0.09%
2018/08/16	4	83.56	0	0.00	83.80	4	5,421	0.07%
2018/08/14	1	84.30	0	0.00	84.55	1	5,340	0.02%
2018/08/13	4	84.34	0	0.00	83.95	4	5,368	0.07%
2018/08/10	2	85.88	0	0.00	85.70	2	5,285	0.04%
2018/08/09	0	0.00	1	86.20	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	5	86.25	86.15	-5	5,408	-0.09%
2018/08/07	0	0.00	0.1	85.50	85.50	-0.1	5,460	0.00%
2018/08/06	0	0.00	0.1	85.75	85.70	-0.1	5,727	0.00%
2018/08/03	0	0.00	2	85.55	85.55	-2	5,980	-0.03%
2018/08/02	3	85.10	1	85.40	84.85	2	6,060	0.03%
2018/08/01	0	0.00	0.3	86.00	86.15	-0.3	6,036	0.00%
2018/07/31	0	0.00	1	85.50	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	1	85.55	85.55	-1	6,077	-0.02%
2018/07/27	0	85.45	0	0.00	85.70	0	6,081	0.00%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0.1	84.65	4	84.78	84.75	-4	6,080	-0.06%
2018/07/24	0	0.00	3	84.65	84.70	-3	6,082	-0.05%
2018/07/23	0	0.00	5	84.51	84.55	-5	6,204	-0.08%
2018/07/20	0.1	84.30	22	84.50	84.65	-22	6,337	-0.35%
2018/07/19	0	0.00	42	83.42	83.30	-42	6,304	-0.67%
2018/07/18	0	0.00	9	83.37	83.05	-9	6,365	-0.14%
2018/07/17	1	82.65	2	82.60	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	23	83.25	83.00	-23	6,422	-0.36%
2018/07/13	3	82.95	23	83.08	83.35	-20	6,407	-0.31%
2018/07/12	0	0.00	6	82.47	82.65	-6	6,241	-0.10%
2018/07/11	8.4	81.47	5	81.80	81.70	3.4	6,198	0.05%
2018/07/09	1	82.20	4	82.05	82.25	-3	6,131	-0.05%
2018/07/06	4	80.71	0	0.00	80.95	4	6,040	0.07%
2018/07/05	2	80.90	0	0.00	80.75	2	5,994	0.03%
2018/07/04	0	0.00	27	81.46	81.40	-27	6,006	-0.45%
2018/07/03	36	81.77	2	81.85	81.15	34	6,033	0.56%
2018/07/02	4	81.18	4	81.34	81.05	0	6,052	0.00%
2018/06/29	8.1	80.43	2.2	81.34	81.45	5.9	6,045	0.10%
2018/06/28	20	79.98	0	0.00	80.05	20	5,950	0.34%
2018/06/27	31	80.45	0	0.00	80.40	31	5,831	0.53%
2018/06/26	18	80.39	0	0.00	80.70	18	5,761	0.31%
2018/06/25	22	80.86	0	0.00	80.90	22	5,556	0.40%
2018/06/22	14	80.50	0	0.00	81.15	14	5,478	0.26%
2018/06/21	5	81.36	2	81.28	81.25	3	5,442	0.06%
2018/06/20	11	80.78	0	0.00	81.50	11	5,540	0.20%
2018/06/19	3	80.78	0	0.00	80.60	3	5,466	0.05%
2018/06/15	1	81.25	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	82.03	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	2	82.73	83.00	-2	5,422	-0.04%
2018/06/08	0	0.00	5	83.20	82.55	-5	5,459	-0.09%
2018/06/07	1	83.25	7	83.28	83.45	-6	5,565	-0.11%
2018/06/06	0	0.00	23	83.04	83.30	-23	5,598	-0.41%
2018/06/05	2	82.45	0	0.00	82.50	2	5,538	0.04%
2018/06/04	0	0.00	4	82.23	82.60	-4	5,547	-0.07%
2018/06/01	0	0.00	2	81.35	81.35	-2	5,472	-0.04%
2018/05/30	2	80.45	0	0.00	80.40	2	5,568	0.04%
2018/05/29	1	81.85	0	0.00	81.85	1	5,569	0.02%
2018/05/28	1	82.20	2	82.13	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	5	81.89	81.85	-5	5,697	-0.09%
2018/05/24	1	81.45	0	0.00	81.55	1	5,699	0.02%
2018/05/23	1	81.50	10	81.48	81.35	-9	5,743	-0.16%
2018/05/22	15	81.95	3	82.15	81.75	12	5,770	0.21%
2018/05/21	0	0.00	6	81.98	82.05	-6	5,933	-0.10%
2018/05/18	1	80.90	2	81.00	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	2	81.38	81.20	-2	6,238	-0.03%
2018/05/16	2	81.65	1	81.75	81.75	1	6,281	0.02%
2018/05/15	1	82.05	8	81.94	81.65	-7	6,311	-0.11%
2018/05/14	0	0.00	19	82.17	82.50	-19	6,727	-0.28%
2018/05/11	2	81.15	69	81.33	81.60	-67	6,558	-1.02%
2018/05/10	0	0.00	3	80.52	80.65	-3	6,315	-0.05%
2018/05/09	0.1	80.50	1	80.50	80.45	-0.9	6,264	-0.01%
2018/05/08	0.2	80.15	3	79.85	80.00	-2.8	6,278	-0.04%
2018/05/07	2	79.00	0	0.00	79.50	2	6,271	0.03%
2018/05/04	3	78.53	0	0.00	78.95	3	6,314	0.05%
2018/05/03	20.4	78.69	1	78.70	78.55	19.4	6,384	0.30%
2018/05/02	7	79.65	0	0.00	79.40	7	6,320	0.11%
2018/04/30	5	79.32	4	80.10	80.00	1	6,313	0.02%
2018/04/27	18	78.94	1	79.05	79.20	17	6,300	0.27%
2018/04/26	25	79.23	1	78.95	79.05	24	6,167	0.39%
2018/04/25	45.1	79.08	2	79.13	79.30	43.1	5,981	0.72%
2018/04/24	25.2	79.53	1	79.75	79.55	24.2	5,821	0.42%
2018/04/23	4	80.04	3	80.27	79.95	1	5,635	0.02%
2018/04/20	6	80.73	0	0.00	80.75	6	5,524	0.11%
2018/04/19	0	0.00	5	82.29	82.65	-5	5,421	-0.09%
2018/04/18	1	81.45	0	0.00	81.60	1	5,395	0.02%
2018/04/17	2.1	81.53	0	0.00	81.40	2.1	5,375	0.04%
2018/04/12	1	82.50	0	0.00	82.50	1	5,467	0.02%
2018/04/11	0	0.00	2	83.00	82.85	-2	5,534	-0.04%
2018/04/10	1	82.30	1	82.70	82.50	0	5,584	0.00%
2018/04/03	2	81.28	0	0.00	81.50	2	5,642	0.04%
2018/04/02	1	82.21	0	0.00	82.25	1	5,617	0.02%
2018/03/30	1	82.80	1	82.95	82.85	0	5,652	0.00%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	82.95	83.40	-1	5,518	-0.02%
2018/03/26	2	82.10	4	82.15	82.20	-2	5,484	-0.04%
2018/03/23	4.1	82.18	1	81.80	82.10	3.1	5,489	0.06%
2018/03/22	0	0.00	2	84.48	83.55	-2	5,423	-0.04%
2018/03/21	0	0.00	0.2	83.95	83.85	-0.2	5,430	0.00%
2018/03/20	0	0.00	2	83.55	83.80	-2	5,416	-0.04%
2018/03/16	0	0.00	1	83.30	83.90	-1	5,399	-0.02%
2018/03/15	0	0.00	1	84.00	84.25	-1	5,373	-0.02%
2018/03/14	0	0.00	2	84.40	84.30	-2	5,360	-0.04%
2018/03/12	0	0.00	5	84.03	84.15	-5	5,367	-0.09%
2018/03/09	1.2	82.76	1	82.85	82.85	0.2	5,442	0.00%
2018/03/08	0.1	82.75	4	82.58	82.75	-3.9	5,427	-0.07%
2018/03/06	0	0.00	7	81.83	82.15	-7	5,449	-0.13%
2018/03/05	0	0.00	2	80.80	80.75	-2	5,491	-0.04%
2018/03/02	2	80.70	1.1	80.89	81.15	0.9	5,452	0.02%
2018/03/01	0	82.25	9	81.40	81.75	-9	5,382	-0.17%
2018/02/27	0.1	82.55	0	0.00	82.35	0.1	5,345	0.00%
2018/02/26	5	82.59	7	82.64	82.40	-2	5,235	-0.04%
2018/02/23	2	81.83	2	81.78	82.00	0	5,206	0.00%
2018/02/22	4	81.09	3	80.93	81.00	1	5,225	0.02%
2018/02/21	3	81.48	7	81.41	81.50	-4	5,238	-0.08%
2018/02/12	9	79.62	2	79.78	79.70	7	5,082	0.14%
2018/02/09	5	78.57	3	78.50	79.05	2	5,062	0.04%
2018/02/08	10	80.52	0	0.00	80.60	10	4,828	0.21%
2018/02/07	11	81.21	4	81.29	80.65	7	4,854	0.14%
2018/02/06	11.2	79.92	8	79.67	79.65	3.2	4,702	0.07%
2018/02/05	4	83.46	4	83.40	83.60	0	4,182	0.00%
2018/02/02	4	84.65	1	84.45	84.90	3	4,080	0.07%
2018/02/01	3	85.25	0	0.00	85.25	3	4,049	0.08%
2018/01/29	5	85.60	10.1	85.21	85.55	-5.1	3,924	-0.13%
2018/01/26	9	87.46	0	0.00	87.50	9	3,841	0.23%
2018/01/25	5.1	87.69	7	87.90	87.45	-1.9	3,739	-0.05%
2018/01/24	1	87.10	6	87.08	87.20	-5	3,678	-0.14%
2018/01/23	6	88.40	2	88.20	88.30	4	3,629	0.11%
2018/01/22	2	87.65	0	0.00	87.95	2	3,588	0.06%
2018/01/18	3.2	85.92	3	85.87	86.30	0.2	3,516	0.00%
2018/01/17	0	0.00	2	85.05	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	1	84.90	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	2	84.08	84.10	-2	3,310	-0.06%
2018/01/11	0	0.00	9	83.23	83.40	-9	3,303	-0.27%
2018/01/10	0	0.00	2	83.85	83.75	-2	3,334	-0.06%
2018/01/08	1	84.00	2	84.00	84.10	-1	3,298	-0.03%
2018/01/05	2	83.58	2	83.65	83.75	0	3,272	0.00%
2018/01/04	0	0.00	3	83.37	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	14	83.14	83.35	-14	3,464	-0.40%
2018/01/02	0.2	82.70	16.5	82.49	82.60	-16.3	3,412	-0.48%