元大台灣50 (0050)-統一-中壢券商分點個股進出

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
170.85
漲跌
▼2.35
漲幅
-1.36%
成交量
6,751張
產業
上市0.00%
3693人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/28	0	172.95	1	172.90	173.20	-1	9,482	-0.01%
2024/05/27	0	172.30	0	0.00	172.95	0	9,504	0.00%
2024/05/24	0.1	170.60	0	0.00	170.60	0.1	9,509	0.00%
2024/05/23	2	171.19	0.2	171.20	171.30	1.9	9,611	0.02%
2024/05/22	0.1	167.60	0.4	169.58	170.00	-0.3	9,831	0.00%
2024/05/21	1.2	166.14	0	0.00	167.00	1.2	9,929	0.01%
2024/05/20	0.2	167.28	1.5	166.12	167.20	-1.3	10,029	-0.01%
2024/05/17	1	167.00	0.1	167.35	167.25	0.9	10,138	0.01%
2024/05/16	1.2	168.79	0.1	169.10	167.45	1.1	10,210	0.01%
2024/05/15	0.3	166.59	2.2	167.05	166.65	-1.9	10,302	-0.02%
2024/05/14	0	0.00	1.2	164.13	164.40	-1.2	10,754	-0.01%
2024/05/13	0.1	163.43	0	0.00	163.30	0.1	10,911	0.00%
2024/05/10	0	161.45	0	0.00	161.65	0	10,908	0.00%
2024/05/08	0	0.00	0.4	160.10	160.70	-0.4	10,915	0.00%
2024/05/07	0	0.00	2	160.20	160.10	-2	10,975	-0.02%
2024/05/06	0.1	159.22	2.2	160.00	159.20	-2.1	11,315	-0.02%
2024/05/03	0	0.00	0.2	157.30	156.95	-0.2	11,435	0.00%
2024/05/02	0.3	156.48	0	0.00	156.15	0.3	11,775	0.00%
2024/04/30	0	158.59	0	0.00	158.25	0	11,907	0.00%
2024/04/29	0	157.70	6	158.10	158.80	-6	11,948	-0.05%
2024/04/26	0	156.00	1.2	156.14	156.00	-1.1	12,035	-0.01%
2024/04/25	2.1	154.04	0.3	153.56	153.50	1.8	12,372	0.01%
2024/04/24	0.1	156.00	0	0.00	156.35	0.1	12,412	0.00%
2024/04/23	1.1	151.90	0	0.00	151.90	1.1	12,890	0.01%
2024/04/22	0.8	151.06	0	0.00	150.45	0.8	13,165	0.01%
2024/04/19	14.2	151.21	3	150.97	150.90	11.2	13,214	0.09%
2024/04/18	0.2	157.36	2.1	158.29	158.95	-1.9	12,816	-0.02%
2024/04/17	0	156.41	0	0.00	157.40	0	12,800	0.00%
2024/04/16	4.1	155.70	0	0.00	155.65	4.1	12,784	0.03%
2024/04/15	0.2	160.47	0.3	159.85	160.00	-0.1	12,601	0.00%
2024/04/12	1.2	162.30	0	0.00	162.10	1.2	12,626	0.01%
2024/04/11	0.2	161.93	1	161.80	162.50	-0.9	12,596	-0.01%
2024/04/10	0.1	163.14	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	0	0.00	0.1	161.65	163.25	-0.1	12,737	0.00%
2024/04/08	0	158.80	0.6	159.40	159.45	-0.5	12,701	0.00%
2024/04/03	0.1	158.35	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	0	0.00	3.1	159.25	159.65	-3.1	12,995	-0.02%
2024/04/01	0.1	157.71	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	0.1	157.50	0	0.00	157.90	0.1	13,564	0.00%
2024/03/28	0.1	156.95	1	157.00	156.90	-0.9	13,567	-0.01%
2024/03/26	0	158.35	1	157.62	157.60	-1	13,634	-0.01%
2024/03/25	2.1	157.54	0	0.00	157.50	2.1	13,636	0.02%
2024/03/22	0.1	158.00	0	0.00	157.20	0.1	13,586	0.00%
2024/03/21	0	155.75	4.1	157.08	157.40	-4.1	13,584	-0.03%
2024/03/20	0.3	154.48	0	0.00	153.20	0.3	13,558	0.00%
2024/03/19	0	0.00	1	154.40	154.05	-1	13,924	-0.01%
2024/03/18	0	153.40	0	0.00	154.40	0	13,830	0.00%
2024/03/15	1.4	153.96	6	153.90	153.00	-4.6	13,623	-0.03%
2024/03/13	0	0.00	0.2	155.50	155.25	-0.2	13,611	0.00%
2024/03/12	0	152.60	0	0.00	154.50	0	13,443	0.00%
2024/03/11	0.2	153.20	3.2	153.37	152.90	-3	13,318	-0.02%
2024/03/08	1	154.60	13.2	155.97	154.45	-12.2	13,181	-0.09%
2024/03/07	2	151.80	2.3	151.72	152.30	-0.3	12,772	0.00%
2024/03/06	0.1	147.10	0.1	148.00	148.85	0	12,366	0.00%
2024/03/05	1	148.25	8.1	148.41	148.15	-7	12,273	-0.06%
2024/03/04	0.1	146.10	7.1	145.70	146.95	-6.9	12,111	-0.06%
2024/03/01	1	143.00	11.5	143.54	142.80	-10.5	11,865	-0.09%
2024/02/29	0	143.10	0.1	143.10	143.30	-0.1	11,877	0.00%
2024/02/27	0.2	143.30	0.1	143.96	143.35	0.1	11,985	0.00%
2024/02/26	0.1	143.65	0	143.90	143.95	0.1	11,990	0.00%
2024/02/23	0	143.50	0.1	143.70	143.75	0	11,929	0.00%
2024/02/22	0.1	142.50	6.1	142.52	142.80	-6.1	12,083	-0.05%
2024/02/21	1.2	141.24	0	0.00	141.20	1.2	12,022	0.01%
2024/02/20	0.1	141.10	1.1	141.65	141.65	-0.9	12,301	-0.01%
2024/02/19	0.2	140.78	1	140.80	141.10	-0.8	12,385	-0.01%
2024/02/16	1.1	141.62	0	0.00	141.30	1.1	12,615	0.01%
2024/02/15	0	0.00	16.4	141.96	142.35	-16.4	12,656	-0.13%
2024/02/05	0.2	135.69	2.4	135.85	135.95	-2.2	12,384	-0.02%
2024/02/02	0	134.80	0.1	134.80	135.10	-0.1	12,168	0.00%
2024/02/01	1.6	133.88	3	134.15	134.35	-1.4	12,124	-0.01%
2024/01/31	12.1	134.46	0	0.00	134.35	12.1	12,169	0.10%
2024/01/30	0	136.35	0	0.00	136.15	0	12,165	0.00%
2024/01/29	7	136.40	2.5	136.12	136.50	4.5	12,271	0.04%
2024/01/26	0	135.70	2	135.75	135.65	-2	11,972	-0.02%
2024/01/25	0	135.05	4.3	135.31	135.65	-4.3	11,872	-0.04%
2024/01/24	0.1	134.12	9	134.16	134.00	-8.9	11,511	-0.08%
2024/01/23	0	0.00	5	133.98	134.05	-5	11,454	-0.04%
2024/01/22	0.1	134.05	1	133.91	133.80	-0.9	11,491	-0.01%
2024/01/19	0	0.00	16.1	132.45	132.90	-16.1	11,344	-0.14%
2024/01/18	1.2	128.43	0	0.00	128.30	1.2	11,276	0.01%
2024/01/17	3.3	128.20	3	127.50	127.45	0.3	11,225	0.00%
2024/01/16	1.5	131.43	3.1	131.25	131.65	-1.5	10,739	-0.01%
2024/01/15	1.2	133.30	2.2	133.26	133.00	-1	10,507	-0.01%
2024/01/12	1.3	132.61	1.8	132.84	132.65	-0.5	10,378	0.00%
2024/01/11	0.2	132.70	2.7	133.01	132.85	-2.6	10,400	-0.02%
2024/01/10	3.8	132.40	0	0.00	132.30	3.8	10,466	0.04%
2024/01/09	5	132.95	1.2	133.01	133.00	3.8	10,467	0.04%
2024/01/08	0	133.10	2	133.28	132.75	-2	10,501	-0.02%
2024/01/05	3	132.14	0	0.00	132.15	3	10,451	0.03%
2024/01/04	2.1	132.45	1	132.60	132.50	1.1	10,623	0.01%
2024/01/03	0.5	133.08	1	132.55	132.55	-0.5	10,771	-0.01%
2024/01/02	0.5	135.12	3.8	134.80	134.90	-3.3	10,627	-0.03%
2023/12/29	0	0.00	1	135.75	135.45	-1	10,597	-0.01%
2023/12/28	1.3	135.67	0.7	135.74	135.75	0.7	10,564	0.01%
2023/12/27	0	0.00	4.4	135.44	135.75	-4.4	10,401	-0.04%
2023/12/26	3	133.99	0.6	133.97	134.25	2.5	10,010	0.02%
2023/12/25	0.1	133.50	2	133.55	133.50	-1.9	9,822	-0.02%
2023/12/22	1.1	132.79	0	132.65	132.95	1	9,796	0.01%
2023/12/21	0	132.45	0	0.00	132.60	0	9,860	0.00%
2023/12/20	0.1	133.70	0	0.00	133.75	0.1	9,837	0.00%
2023/12/19	2.1	132.91	2	133.00	133.40	0.1	9,885	0.00%
2023/12/18	0.2	132.96	11	132.80	133.90	-10.8	10,144	-0.11%
2023/12/15	0.2	133.82	1.8	133.86	133.70	-1.6	10,132	-0.02%
2023/12/14	0	0.00	20.7	133.12	133.15	-20.7	9,893	-0.21%
2023/12/13	0	131.60	0.1	131.65	131.55	-0.1	9,477	0.00%
2023/12/12	5	131.66	1	131.90	131.50	4	9,524	0.04%
2023/12/11	2.4	131.08	1	131.20	131.20	1.4	9,552	0.01%
2023/12/08	1	131.35	0.1	131.00	131.05	0.9	9,554	0.01%
2023/12/07	3.1	130.11	0	0.00	130.00	3.1	9,380	0.03%
2023/12/06	0	130.65	0	0.00	130.80	0	9,471	0.00%
2023/12/05	0.1	130.33	0	0.00	130.35	0.1	9,445	0.00%
2023/12/04	0.1	131.80	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	0.2	131.17	0	0.00	131.80	0.2	9,507	0.00%
2023/11/30	0	131.15	0	0.00	131.35	0	9,479	0.00%
2023/11/29	0	131.25	0.1	131.65	131.15	-0.1	9,354	0.00%
2023/11/28	0	0.00	0	131.40	131.25	0	9,295	0.00%
2023/11/27	0.2	130.58	0	0.00	130.35	0.2	9,208	0.00%
2023/11/24	0	131.30	0	0.00	131.20	0	9,147	0.00%
2023/11/22	1.1	131.24	0	0.00	131.35	1.1	9,002	0.01%
2023/11/21	0	131.60	7.7	132.55	132.55	-7.7	9,018	-0.09%
2023/11/20	0.8	130.98	2	130.78	130.95	-1.2	8,657	-0.01%
2023/11/17	0	130.70	0	131.03	131.00	0	8,625	0.00%
2023/11/16	0.1	130.56	3.5	130.83	130.60	-3.4	8,234	-0.04%
2023/11/15	1.7	130.74	1.4	130.84	130.55	0.2	8,096	0.00%
2023/11/14	0	0.00	2.5	129.33	129.00	-2.5	7,843	-0.03%
2023/11/13	0.1	128.60	3.3	129.12	128.70	-3.2	7,669	-0.04%
2023/11/10	0.2	126.93	0	0.00	126.75	0.2	7,548	0.00%
2023/11/09	0	0.00	2	127.08	127.25	-2	7,601	-0.03%
2023/11/08	0.1	127.05	0.4	127.20	127.20	-0.3	7,872	0.00%
2023/11/07	4.2	126.50	7	126.55	126.50	-2.8	7,816	-0.04%
2023/11/06	0.3	126.88	11.5	126.74	126.55	-11.2	7,888	-0.14%
2023/11/03	0	125.10	1.1	125.48	125.45	-1.1	7,684	-0.01%
2023/11/02	0	123.66	24.7	124.26	124.50	-24.7	7,713	-0.32%
2023/11/01	0.1	121.95	0	0.00	121.75	0.1	7,626	0.00%
2023/10/31	4.9	121.36	0	0.00	121.15	4.9	7,666	0.06%
2023/10/30	6.5	121.85	0	0.00	122.00	6.5	7,686	0.08%
2023/10/27	0	0.00	1	122.30	122.30	-1	7,608	-0.01%
2023/10/26	8	121.85	1	121.75	121.75	7	7,661	0.09%
2023/10/25	15	124.25	0	0.00	124.20	15	7,340	0.20%
2023/10/24	11.3	123.55	1	123.85	123.95	10.3	7,340	0.14%
2023/10/23	2.8	123.94	0	0.00	123.85	2.8	7,293	0.04%
2023/10/20	0.3	124.66	2	125.30	125.40	-1.7	7,276	-0.02%
2023/10/19	1	124.80	0	0.00	124.85	1	7,364	0.01%
2023/10/18	0.8	125.26	0	0.00	124.80	0.8	7,447	0.01%
2023/10/17	0.1	126.50	0	0.00	126.55	0.1	7,349	0.00%
2023/10/16	3.5	126.05	1	125.90	126.25	2.5	7,474	0.03%
2023/10/13	0	126.90	1	127.00	126.95	-1	7,526	-0.01%
2023/10/12	0	0.00	3	126.83	127.30	-3	7,674	-0.04%
2023/10/11	1.2	125.91	9	126.15	126.25	-7.9	7,681	-0.10%
2023/10/06	0.1	124.00	6	124.22	124.10	-5.9	7,718	-0.08%
2023/10/05	0	123.05	0.2	123.05	123.65	-0.2	7,694	0.00%
2023/10/04	9	121.68	0	0.00	121.90	9	7,701	0.12%
2023/10/03	3	123.67	3	123.85	123.50	0	7,645	0.00%
2023/10/02	1.1	124.31	2.2	124.18	124.25	-1.1	7,694	-0.01%
2023/09/27	5.1	121.87	0	0.00	122.15	5.1	7,849	0.06%
2023/09/26	14.5	122.19	0	0.00	122.10	14.5	7,835	0.19%
2023/09/25	2.2	123.27	0.3	123.70	123.55	1.9	7,778	0.02%
2023/09/22	5.5	122.33	3.6	122.39	122.65	1.9	7,829	0.02%
2023/09/21	11	122.92	0.4	123.50	122.75	10.6	7,765	0.14%
2023/09/20	5.4	124.64	0	0.00	124.75	5.4	7,507	0.07%
2023/09/19	1.1	125.43	1	125.45	125.45	0.1	7,518	0.00%
2023/09/18	0.5	126.46	0	0.00	126.00	0.5	7,574	0.01%
2023/09/15	3.6	127.02	5.3	127.03	127.35	-1.7	7,899	-0.02%
2023/09/14	0.1	126.10	1.1	126.45	126.95	-1	7,912	-0.01%
2023/09/13	0	125.00	0.1	125.20	125.20	-0.1	7,892	0.00%
2023/09/12	0	124.80	0	0.00	125.05	0	7,959	0.00%
2023/09/11	6.7	123.85	0	0.00	123.80	6.7	8,099	0.08%
2023/09/08	0.4	124.04	0	0.00	124.30	0.4	8,073	0.00%
2023/09/07	0.2	125.05	0	0.00	124.85	0.2	8,371	0.00%
2023/09/06	1.3	125.99	7	126.31	126.00	-5.7	8,506	-0.07%
2023/09/05	0.2	126.53	0	0.00	126.45	0.2	8,477	0.00%
2023/09/04	1.2	126.64	0	0.00	126.75	1.2	8,502	0.01%
2023/09/01	0.2	125.70	0.2	126.05	125.90	0	8,646	0.00%
2023/08/31	0	126.35	0.2	126.20	125.70	-0.1	8,705	0.00%
2023/08/30	0	0.00	7.2	126.89	126.60	-7.2	8,738	-0.08%
2023/08/29	0	125.35	0	0.00	126.05	0	8,774	0.00%
2023/08/28	2	125.40	0	0.00	125.35	2	8,731	0.02%
2023/08/25	5.3	125.08	0	0.00	124.55	5.3	8,806	0.06%
2023/08/24	0.2	126.70	20.3	126.97	127.00	-20.1	8,890	-0.23%
2023/08/23	1	124.85	1.2	124.97	124.85	-0.2	9,020	0.00%
2023/08/22	0.1	123.85	1	124.15	124.00	-0.9	9,303	-0.01%
2023/08/21	1.3	123.38	1	123.55	123.00	0.3	9,433	0.00%
2023/08/18	0.4	124.30	2	124.55	123.85	-1.6	9,447	-0.02%
2023/08/17	6.4	124.07	0.2	123.38	124.60	6.2	9,525	0.06%
2023/08/16	13.2	124.02	0.1	124.00	124.05	13.1	9,664	0.14%
2023/08/15	2.2	125.19	2	124.65	124.70	0.2	9,931	0.00%
2023/08/14	12.1	124.74	0.9	125.18	124.50	11.2	10,173	0.11%
2023/08/11	1	126.35	1	127.00	126.30	0	10,232	0.00%
2023/08/10	14.5	126.50	1	126.40	126.40	13.5	10,235	0.13%
2023/08/09	0	0.00	5	127.00	127.20	-5	10,122	-0.05%
2023/08/08	4.2	126.94	0	0.00	127.00	4.2	10,124	0.04%
2023/08/07	0.1	128.17	1	128.10	128.50	-0.9	10,010	-0.01%
2023/08/04	7.6	127.22	0	0.00	127.25	7.6	10,002	0.08%
2023/08/02	3.9	127.84	4	128.50	127.85	-0.1	9,967	0.00%
2023/08/01	1.1	129.13	0	0.00	129.45	1.1	9,867	0.01%
2023/07/31	4.7	129.37	5	129.66	128.80	-0.3	9,830	0.00%
2023/07/28	1	129.78	0.2	129.32	129.50	0.8	9,771	0.01%
2023/07/27	0	0.00	2	129.28	129.50	-2	9,795	-0.02%
2023/07/26	0	128.80	5	128.69	128.50	-5	9,814	-0.05%
2023/07/25	0.1	128.75	0	0.00	128.85	0.1	9,835	0.00%
2023/07/24	0.8	127.00	7.1	127.00	127.25	-6.3	9,877	-0.06%
2023/07/21	7.8	127.00	0	0.00	127.20	7.8	9,930	0.08%
2023/07/20	0.1	130.06	0	0.00	129.35	0.1	10,026	0.00%
2023/07/19	0.3	129.29	3.7	129.27	128.75	-3.4	10,073	-0.03%
2023/07/18	2.1	130.24	2.4	129.96	129.85	-0.2	9,915	0.00%
2023/07/17	0.4	132.15	6	132.08	132.00	-5.6	9,841	-0.06%
2023/07/14	1	132.35	3.3	131.93	132.25	-2.3	9,716	-0.02%
2023/07/13	10	131.70	0.4	131.18	130.90	9.6	9,551	0.10%
2023/07/12	2	129.25	0.2	129.21	129.45	1.8	9,385	0.02%
2023/07/11	0.2	129.03	0	129.00	129.20	0.2	9,379	0.00%
2023/07/10	1.8	128.06	0	0.00	127.45	1.8	9,413	0.02%
2023/07/07	7.4	127.40	0	0.00	127.70	7.4	9,330	0.08%
2023/07/06	14.6	127.99	0	0.00	127.90	14.6	9,296	0.16%
2023/07/05	1.5	130.97	0	0.00	130.80	1.5	9,086	0.02%
2023/07/04	1.1	130.66	0.1	130.95	131.00	1	9,075	0.01%
2023/07/03	1.1	130.48	1	130.60	130.70	0.1	9,106	0.00%
2023/06/30	62.1	128.35	0	0.00	129.10	62.1	9,245	0.67%
2023/06/29	0.1	130.00	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	0	0.00	5	128.90	129.10	-5	9,274	-0.05%
2023/06/27	0.7	129.19	7	129.09	128.90	-6.3	9,342	-0.07%
2023/06/26	2.2	129.64	0.3	129.88	129.75	1.9	9,410	0.02%
2023/06/21	1.1	130.40	0	0.00	130.55	1.1	9,511	0.01%
2023/06/20	2.2	130.71	0	0.00	130.55	2.2	9,327	0.02%
2023/06/19	0.2	131.00	1	131.10	131.25	-0.8	9,455	-0.01%
2023/06/16	0.1	131.60	0	0.00	131.55	0.1	9,416	0.00%
2023/06/15	0.1	131.75	1.3	131.97	131.90	-1.2	9,414	-0.01%
2023/06/14	0	131.35	0	0.00	131.50	0	9,411	0.00%
2023/06/13	0	0.00	7.1	131.09	131.55	-7.1	9,559	-0.07%
2023/06/12	0.2	128.95	0.4	129.01	129.00	-0.3	9,371	0.00%
2023/06/08	0.6	127.68	8	127.43	126.85	-7.4	9,545	-0.08%
2023/06/07	1.1	128.14	1	128.00	128.10	0.1	9,679	0.00%
2023/06/06	0.1	126.45	0	0.00	126.70	0.1	9,532	0.00%
2023/06/05	1.1	126.75	0	0.00	126.35	1.1	9,525	0.01%
2023/06/02	1.1	126.21	3.3	126.71	126.75	-2.2	9,543	-0.02%
2023/06/01	0.3	125.26	0	0.00	125.15	0.3	9,567	0.00%
2023/05/31	1	126.50	2	125.60	126.15	-1	9,554	-0.01%
2023/05/30	0	126.75	2	126.75	126.75	-2	9,464	-0.02%
2023/05/29	3	126.70	1	126.90	126.75	2	9,386	0.02%
2023/05/26	4	125.68	56.8	125.82	125.95	-52.8	9,236	-0.57%
2023/05/25	1	122.65	5	123.00	123.05	-4	8,943	-0.04%
2023/05/24	0	121.72	2	121.60	121.60	-2	8,934	-0.02%
2023/05/23	0	122.15	4	122.60	122.20	-4	8,826	-0.04%
2023/05/22	1.2	122.25	3	122.33	122.30	-1.8	8,718	-0.02%
2023/05/19	0	122.60	5.9	122.48	122.50	-5.9	8,549	-0.07%
2023/05/18	0	121.80	8.3	122.18	122.15	-8.3	8,164	-0.10%
2023/05/17	0	118.95	1	120.68	120.55	-1	8,002	-0.01%
2023/05/16	2	117.90	0	0.00	118.60	2	7,695	0.03%
2023/05/15	0.6	117.19	0	0.00	117.20	0.6	7,628	0.01%
2023/05/12	1.3	116.88	0	0.00	117.20	1.3	7,663	0.02%
2023/05/11	1.4	117.65	0	0.00	117.55	1.4	7,680	0.02%
2023/05/10	0.4	118.54	0	0.00	117.80	0.4	7,768	0.00%
2023/05/09	0	118.80	5	118.71	118.90	-5	7,838	-0.06%
2023/05/08	2.1	118.66	4.2	118.72	118.55	-2	7,983	-0.03%
2023/05/05	0.5	117.73	4	117.88	117.80	-3.5	8,041	-0.04%
2023/05/04	0	117.29	1	117.30	117.50	-1	8,263	-0.01%
2023/05/03	11.3	117.18	1	117.25	117.20	10.3	8,310	0.12%
2023/05/02	1.2	117.52	0	0.00	117.70	1.2	8,600	0.01%
2023/04/28	2	117.15	0	0.00	117.40	2	9,236	0.02%
2023/04/27	2	116.08	0	0.00	116.00	2	9,376	0.02%
2023/04/26	1.8	116.11	3	115.83	116.10	-1.2	9,678	-0.01%
2023/04/25	9.1	117.29	3	116.60	116.60	6.1	9,938	0.06%
2023/04/24	12.2	117.90	1	117.80	118.15	11.2	9,795	0.11%
2023/04/21	2.1	119.22	2	118.95	118.60	0.1	9,946	0.00%
2023/04/20	3.2	118.61	1	118.50	118.90	2.2	10,065	0.02%
2023/04/19	6.3	119.45	0	0.00	119.05	6.3	10,208	0.06%
2023/04/18	0.1	120.10	0	0.00	119.95	0.1	10,272	0.00%
2023/04/17	0.2	120.05	0	0.00	120.35	0.2	10,392	0.00%
2023/04/14	0	120.70	0	120.05	120.65	0	10,526	0.00%
2023/04/13	2.2	119.87	0	0.00	119.50	2.2	10,722	0.02%
2023/04/12	0.1	120.56	5	120.25	120.55	-4.9	10,756	-0.05%
2023/04/11	4.1	121.09	0	0.00	120.85	4.1	10,939	0.04%
2023/04/10	2.7	121.19	3	121.55	121.00	-0.3	11,043	0.00%
2023/04/07	1.1	120.95	0	0.00	121.00	1.1	11,050	0.01%
2023/04/06	1.4	121.06	0	0.00	121.00	1.4	11,043	0.01%
2023/03/31	0	121.75	0	121.70	121.60	0	11,018	0.00%
2023/03/30	0	121.10	0.8	121.30	121.20	-0.8	10,853	-0.01%
2023/03/29	0	120.81	0	0.00	120.60	0	10,861	0.00%
2023/03/28	0.1	120.68	5.2	120.49	120.40	-5.1	11,017	-0.05%
2023/03/27	0.1	121.85	0	121.75	121.45	0	10,957	0.00%
2023/03/24	5	122.20	3	122.12	122.20	2	10,978	0.02%
2023/03/23	0.1	120.80	0	122.00	121.85	0.1	10,884	0.00%
2023/03/22	0	0.00	5	120.62	120.90	-5	10,757	-0.05%
2023/03/21	1	118.70	0	0.00	118.65	1	10,628	0.01%
2023/03/20	0.2	118.67	0	0.00	118.10	0.2	10,708	0.00%
2023/03/17	0	118.00	0	0.00	118.95	0	10,693	0.00%
2023/03/16	0.1	117.06	1.7	116.81	117.05	-1.6	10,665	-0.02%
2023/03/15	3.2	117.97	0	0.00	117.60	3.2	10,542	0.03%
2023/03/14	1.7	117.38	1	117.65	117.50	0.7	10,505	0.01%
2023/03/13	4	117.71	0	0.00	118.80	4	10,522	0.04%
2023/03/10	5.7	118.40	0	0.00	118.30	5.7	10,334	0.06%
2023/03/09	1.2	120.33	0	0.00	120.20	1.2	10,527	0.01%
2023/03/08	0.4	120.50	0	0.00	120.30	0.4	10,627	0.00%
2023/03/07	83	121.01	2	121.05	121.30	81	10,702	0.76%
2023/03/06	2.2	120.32	3.1	120.70	120.50	-0.9	10,828	-0.01%
2023/03/03	2	119.30	1	119.65	119.35	1	10,939	0.01%
2023/03/02	2	118.98	1	118.60	119.25	1	11,141	0.01%
2023/03/01	1.6	117.50	0	0.00	119.35	1.6	11,216	0.01%
2023/02/24	1	118.80	84	119.89	118.80	-83	11,184	-0.74%
2023/02/23	0	118.45	14	118.28	119.40	-14	11,237	-0.12%
2023/02/22	88	117.21	0	0.00	117.65	88	11,312	0.78%
2023/02/21	1.9	118.72	0	0.00	118.95	1.9	11,354	0.02%
2023/02/20	0.6	118.83	0	0.00	119.00	0.6	11,674	0.01%
2023/02/17	2.3	118.68	0	0.00	118.75	2.3	12,141	0.02%
2023/02/16	2	119.60	0	0.00	120.30	2	12,312	0.02%
2023/02/15	2.3	119.20	0.2	119.15	118.85	2.1	12,701	0.02%
2023/02/14	0	0.00	5.1	121.50	121.65	-5.1	12,742	-0.04%
2023/02/13	0	120.60	0	0.00	120.75	0	12,930	0.00%
2023/02/10	0.3	121.23	1	120.90	121.00	-0.7	13,040	0.00%
2023/02/09	0.1	120.80	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	7.2	120.66	1.1	120.73	120.85	6.1	13,164	0.05%
2023/02/07	0.4	119.20	0.5	119.00	119.00	-0.1	13,240	0.00%
2023/02/06	1.4	119.57	0	0.00	119.25	1.4	13,219	0.01%
2023/02/03	13	120.78	85	120.66	121.00	-72	13,134	-0.55%
2023/02/02	1.2	120.66	14.1	120.91	121.00	-12.9	13,144	-0.10%
2023/02/01	0.1	119.05	4	119.03	119.00	-3.9	13,076	-0.03%
2023/01/31	1.1	119.63	7.1	119.64	118.30	-6	13,101	-0.05%
2023/01/30	0.4	120.25	28.5	120.43	120.70	-28.2	12,923	-0.22%
2023/01/17	85	118.13	3.4	118.13	118.10	81.6	12,536	0.65%
2023/01/16	1	118.40	16.6	118.21	118.10	-15.6	12,585	-0.12%
2023/01/13	1	117.20	0.2	117.80	117.20	0.8	12,328	0.01%
2023/01/12	0.1	115.82	0.1	116.35	115.85	0	12,170	0.00%
2023/01/11	0	116.25	0.1	116.10	116.35	-0.1	12,263	0.00%
2023/01/10	1.1	115.99	3	116.10	116.25	-1.9	12,110	-0.02%
2023/01/09	0	0.00	0.8	114.75	115.80	-0.8	12,237	-0.01%
2023/01/06	0.1	111.64	0	0.00	111.80	0.1	12,178	0.00%
2023/01/05	1.3	111.05	0	0.00	111.30	1.3	12,332	0.01%
2023/01/04	4.1	110.40	1	110.60	110.50	3.1	12,354	0.02%
2023/01/03	2.7	110.35	0.5	109.50	110.75	2.2	12,647	0.02%
2022/12/30	1.2	110.21	0	0.00	110.20	1.2	12,544	0.01%
2022/12/29	1.2	108.67	1	109.20	109.50	0.2	12,541	0.00%
2022/12/28	6.4	109.80	2	109.80	110.00	4.4	12,488	0.03%
2022/12/27	0.1	111.63	1	111.60	111.60	-0.9	12,410	-0.01%
2022/12/26	0	111.25	0.1	110.95	111.10	-0.1	12,525	0.00%
2022/12/23	4.4	110.83	0	0.00	110.70	4.4	12,668	0.03%
2022/12/22	0	111.65	0	0.00	112.60	0	12,741	0.00%
2022/12/21	1.2	111.17	0	0.00	110.75	1.2	12,972	0.01%
2022/12/20	6.6	111.37	0	0.00	110.30	6.6	12,922	0.05%
2022/12/19	2.3	112.59	0	0.00	112.35	2.3	13,046	0.02%
2022/12/16	5.8	112.80	3	112.32	113.00	2.8	13,186	0.02%
2022/12/15	0.2	114.60	0	0.00	114.90	0.2	13,237	0.00%
2022/12/14	2.2	114.86	2	114.05	114.80	0.2	13,289	0.00%
2022/12/13	2.2	113.61	9	113.55	113.40	-6.8	13,254	-0.05%
2022/12/12	1.3	113.82	0	0.00	113.90	1.3	13,263	0.01%
2022/12/09	2	115.02	5.6	114.96	115.00	-3.6	13,340	-0.03%
2022/12/08	5.2	112.96	0	0.00	113.25	5.2	13,297	0.04%
2022/12/07	0.1	115.03	0	0.00	114.60	0.1	13,326	0.00%
2022/12/06	2.3	115.71	11	115.79	115.30	-8.7	13,265	-0.07%
2022/12/05	2.1	117.99	0.2	117.95	117.45	2	13,225	0.01%
2022/12/02	1	117.35	0	0.00	117.30	1	13,144	0.01%
2022/12/01	6.1	118.98	3	119.01	118.35	3.1	13,277	0.02%
2022/11/30	1	116.25	0	0.00	116.35	1	12,974	0.01%
2022/11/29	0	0.00	1	114.10	115.40	-1	12,967	-0.01%
2022/11/28	2.6	114.27	3	114.45	114.35	-0.4	13,021	0.00%
2022/11/25	1.1	116.80	2.1	116.67	116.70	-1	13,121	-0.01%
2022/11/24	0	0.00	5	116.40	116.70	-5	12,972	-0.04%
2022/11/23	1	115.60	1	115.60	115.60	0	12,920	0.00%
2022/11/22	0	113.45	3	113.43	114.80	-3	13,049	-0.02%
2022/11/21	0.2	114.26	6	114.13	113.85	-5.8	13,123	-0.04%
2022/11/18	0	114.55	5	114.33	114.25	-5	13,060	-0.04%
2022/11/17	9.1	113.72	11.7	113.65	114.55	-2.6	13,000	-0.02%
2022/11/16	9.2	114.77	3	114.83	114.50	6.2	12,949	0.05%
2022/11/15	0.1	111.60	14.4	112.63	114.70	-14.3	12,689	-0.11%
2022/11/14	3.2	110.00	1	110.00	110.00	2.2	12,193	0.02%
2022/11/11	2	108.60	58.2	108.75	109.00	-56.2	11,979	-0.47%
2022/11/10	2.2	103.70	2	103.63	103.50	0.2	11,638	0.00%
2022/11/09	8	103.24	3.9	104.14	104.50	4.2	11,557	0.04%
2022/11/08	8.6	101.76	0	0.00	101.60	8.6	11,401	0.08%
2022/11/07	8.3	100.22	1.1	100.65	100.55	7.2	11,368	0.06%
2022/11/04	5.6	98.50	5	98.09	98.85	0.6	11,346	0.01%
2022/11/03	6	98.69	2	98.45	98.70	4	11,359	0.04%
2022/11/02	0.5	99.80	2	99.95	100.00	-1.5	11,265	-0.01%
2022/11/01	3.7	99.59	5	98.90	99.60	-1.3	11,293	-0.01%
2022/10/31	8	98.56	13.1	98.98	99.05	-5.1	11,311	-0.04%
2022/10/28	59.8	98.08	3	97.45	97.75	56.8	11,257	0.50%
2022/10/27	5.1	99.05	20.1	99.10	99.00	-15	11,196	-0.13%
2022/10/26	3	97.00	6	97.62	97.60	-3	11,358	-0.03%
2022/10/25	15.4	97.46	0.1	97.25	96.70	15.3	11,334	0.14%
2022/10/24	2.1	98.95	1.1	98.96	98.60	1	11,134	0.01%
2022/10/21	1.4	98.91	0	0.00	98.90	1.4	10,989	0.01%
2022/10/20	12.9	97.86	0.1	97.55	99.20	12.8	10,919	0.12%
2022/10/19	6.3	99.83	1	99.55	99.75	5.3	10,813	0.05%
2022/10/18	1.1	100.15	2	100.55	101.10	-1	10,729	-0.01%
2022/10/17	3.7	99.72	2	99.53	99.95	1.7	10,883	0.02%
2022/10/14	6.1	101.80	4	101.88	101.85	2.1	10,703	0.02%
2022/10/13	5.8	99.40	0	0.00	99.00	5.8	10,793	0.05%
2022/10/12	3.1	100.14	0	0.00	100.20	3.1	10,666	0.03%
2022/10/11	27	101.29	1	100.75	100.70	26	10,814	0.24%
2022/10/07	0.8	106.44	0	0.00	106.20	0.8	10,601	0.01%
2022/10/06	2.1	107.94	5.1	107.81	108.00	-3	10,703	-0.03%
2022/10/05	5.6	107.14	11	106.63	107.25	-5.5	10,975	-0.05%
2022/10/04	1	104.55	0	0.00	104.80	1	10,983	0.01%
2022/10/03	2.4	102.33	124	102.42	102.20	-121.6	10,983	-1.11%	大賣/鉅額交易
2022/09/30	125.7	103.40	0	0.00	103.45	125.7	10,969	1.15%	大買/鉅額交易
2022/09/29	19.8	105.17	0	0.00	104.90	19.8	10,983	0.18%
2022/09/28	4.6	106.21	5	106.18	105.25	-0.4	11,069	0.00%
2022/09/27	5.4	107.34	2.1	107.54	107.50	3.3	11,024	0.03%
2022/09/26	25.1	107.39	0	0.00	107.65	25.1	11,316	0.22%
2022/09/23	9	109.84	0	0.00	109.70	9	11,564	0.08%
2022/09/22	7.8	110.01	5	110.10	110.75	2.8	11,661	0.02%
2022/09/21	5.4	112.03	0	0.00	112.10	5.4	11,516	0.05%
2022/09/20	1.1	113.03	7.1	112.64	113.05	-6	11,514	-0.05%
2022/09/19	2.1	112.05	2	111.95	112.05	0.1	11,695	0.00%
2022/09/16	5.7	112.53	0	0.00	112.55	5.7	11,757	0.05%
2022/09/15	2.2	113.82	3	114.02	113.85	-0.8	11,822	-0.01%
2022/09/14	11.6	113.36	2	113.40	113.65	9.6	12,011	0.08%
2022/09/13	5.2	116.10	0	116.25	116.00	5.2	11,937	0.04%
2022/09/12	1	115.50	17.1	115.26	115.40	-16.1	12,037	-0.13%
2022/09/08	1.2	112.87	0	0.00	113.00	1.2	12,240	0.01%
2022/09/07	15.4	112.48	0	0.00	112.20	15.4	12,334	0.12%
2022/09/06	0.1	115.00	4.1	115.19	114.90	-4	12,223	-0.03%
2022/09/05	2.2	114.08	3.1	114.02	114.15	-0.9	12,313	-0.01%
2022/09/02	21.5	114.40	0	0.00	113.90	21.5	12,447	0.17%
2022/09/01	12	115.17	0.2	115.38	115.15	11.8	12,285	0.10%
2022/08/31	0.2	117.48	0	0.00	117.60	0.2	11,968	0.00%
2022/08/30	5	116.53	0	0.00	116.75	5	11,917	0.04%
2022/08/29	3.3	116.23	2	116.53	116.55	1.3	11,795	0.01%
2022/08/26	0	119.95	0	0.00	119.60	0	11,600	0.00%
2022/08/25	5	119.00	40	118.70	119.00	-35	11,508	-0.30%
2022/08/24	43	118.00	0	0.00	117.90	43	11,533	0.37%
2022/08/23	3.7	118.59	40	118.58	118.20	-36.3	11,533	-0.31%
2022/08/22	15.6	119.99	2	119.85	119.80	13.6	11,603	0.12%
2022/08/19	1	121.05	0	0.00	121.55	1	11,663	0.01%
2022/08/18	40	121.32	0	0.00	121.35	40	11,693	0.34%
2022/08/17	0	122.10	0	0.00	122.15	0	11,647	0.00%
2022/08/16	5	122.00	2	122.10	122.10	3	11,500	0.03%
2022/08/15	3.1	121.84	7.3	121.51	121.90	-4.2	11,381	-0.04%
2022/08/12	6	120.80	22	120.70	120.80	-16	11,283	-0.14%
2022/08/11	0	119.70	2	120.03	120.05	-2	11,262	-0.02%
2022/08/10	3	117.98	1	118.00	117.90	2	11,189	0.02%
2022/08/09	1	118.10	0	0.00	119.15	1	11,138	0.01%
2022/08/08	23.3	118.99	120	118.61	119.25	-96.7	11,102	-0.87%	大賣/
2022/08/05	42	118.34	12	118.80	119.50	30	11,075	0.27%
2022/08/04	11.2	116.23	1.1	116.10	116.55	10.1	11,117	0.09%
2022/08/03	0	0.00	4	115.85	116.25	-4	11,137	-0.04%
2022/08/02	70.7	115.22	11.1	115.40	115.55	59.6	11,237	0.53%
2022/08/01	60.1	117.50	4	117.70	117.65	56.1	11,155	0.50%
2022/07/29	0	118.35	7	118.38	118.00	-7	11,279	-0.06%
2022/07/28	0	117.30	88	117.35	116.90	-88	11,249	-0.78%
2022/07/27	0	115.63	3	115.67	116.70	-3	11,275	-0.03%
2022/07/26	10.2	116.17	10	115.50	115.65	0.2	11,248	0.00%
2022/07/25	11.2	116.40	0	0.00	116.70	11.2	11,236	0.10%
2022/07/22	0	116.59	2	116.68	116.80	-2	11,253	-0.02%
2022/07/21	11	115.44	10	116.35	116.35	1	11,471	0.01%
2022/07/20	30.1	115.70	18	115.37	115.05	12.1	11,480	0.10%
2022/07/19	0	0.00	2	114.30	114.30	-2	11,735	-0.02%
2022/07/18	130.2	114.66	1	114.80	114.20	129.2	11,701	1.10%	大買/鉅額交易
2022/07/15	97.3	114.49	22	115.25	115.50	75.3	11,398	0.66%
2022/07/14	20.1	113.99	21	114.01	114.00	-0.9	11,202	-0.01%
2022/07/13	14	113.32	1.1	113.50	113.45	12.9	11,107	0.12%
2022/07/12	16.3	109.89	0	0.00	109.55	16.3	10,992	0.15%
2022/07/11	21.3	113.26	1	112.35	112.25	20.3	11,151	0.18%
2022/07/08	3.1	113.26	0	0.00	113.25	3.1	11,108	0.03%
2022/07/07	9.5	110.98	52	111.79	112.10	-42.6	11,056	-0.38%
2022/07/06	50.4	109.83	4	109.59	108.85	46.4	11,069	0.42%
2022/07/05	9.8	110.05	1	112.45	111.00	8.8	11,088	0.08%
2022/07/04	6.9	110.85	5	111.06	110.45	1.9	10,967	0.02%
2022/07/01	16.1	113.08	1	112.55	111.55	15.1	10,771	0.14%
2022/06/30	3.3	115.76	0	0.00	115.80	3.3	10,386	0.03%
2022/06/29	2.3	118.97	1	119.15	118.80	1.3	10,175	0.01%
2022/06/28	1.2	120.06	0	0.00	119.80	1.2	10,130	0.01%
2022/06/27	1	120.45	1	121.25	120.95	0	10,086	0.00%
2022/06/24	3.2	118.17	2	118.88	118.15	1.2	9,916	0.01%
2022/06/23	10.5	118.11	3.2	118.55	117.90	7.3	9,910	0.07%
2022/06/22	5	120.02	0	0.00	119.50	5	9,711	0.05%
2022/06/21	0	0.00	1	120.85	122.20	-1	9,532	-0.01%
2022/06/20	8.3	120.15	2	119.73	119.75	6.3	9,595	0.07%
2022/06/17	29.6	120.78	0	0.00	120.85	29.6	9,520	0.31%
2022/06/16	0	124.15	1	124.75	122.50	-1	9,321	-0.01%
2022/06/15	1.1	123.35	0	0.00	122.75	1.1	9,320	0.01%
2022/06/14	3.1	122.73	2	122.80	123.35	1.1	9,405	0.01%
2022/06/13	4.6	123.55	0	0.00	123.55	4.6	9,524	0.05%
2022/06/10	0	126.90	0	0.00	127.10	0	9,634	0.00%
2022/06/08	0	128.44	0	0.00	128.80	0	9,850	0.00%
2022/06/07	1.1	127.09	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	0.2	127.81	0	0.00	128.70	0.2	10,292	0.00%
2022/06/02	0.3	128.11	0	0.00	127.80	0.3	10,921	0.00%
2022/06/01	0	129.40	0	0.00	129.15	0	11,714	0.00%
2022/05/31	0	0.00	3	128.67	129.80	-3	11,817	-0.03%
2022/05/30	0	0.00	3	127.88	128.55	-3	11,774	-0.03%
2022/05/27	2	125.73	27	125.10	125.50	-25	11,633	-0.21%
2022/05/26	1.1	122.95	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	0	123.70	0	0.00	124.45	0	11,855	0.00%
2022/05/24	0.1	123.85	0	0.00	123.50	0.1	12,301	0.00%
2022/05/23	0	124.65	0	0.00	124.90	0	12,291	0.00%
2022/05/20	0	124.50	6	124.75	124.65	-6	12,557	-0.05%
2022/05/19	11.4	122.99	6	123.35	123.30	5.4	12,570	0.04%
2022/05/18	11.1	125.38	10	125.77	125.70	1.1	12,514	0.01%
2022/05/17	0	0.00	6	124.28	124.35	-6	12,491	-0.05%
2022/05/16	2.2	123.34	1	123.55	123.00	1.2	12,534	0.01%
2022/05/13	4.2	122.10	2	121.98	122.35	2.2	12,561	0.02%
2022/05/12	17.5	122.03	0	0.00	121.25	17.5	12,641	0.14%
2022/05/11	12.2	123.63	7	124.11	124.20	5.2	12,516	0.04%
2022/05/10	6.2	122.76	1	123.00	124.00	5.2	12,482	0.04%
2022/05/09	16	124.85	0	0.00	124.55	16	12,386	0.13%
2022/05/06	8.3	126.41	0	0.00	126.65	8.3	12,357	0.07%
2022/05/05	3	129.40	2	129.50	129.25	1	12,475	0.01%
2022/05/04	0	127.80	5	128.31	127.80	-5	12,667	-0.04%
2022/05/03	0.1	128.55	0	0.00	127.80	0.1	12,902	0.00%
2022/04/29	2.2	128.91	0	0.00	128.75	2.2	13,017	0.02%
2022/04/28	1.7	126.27	2	126.95	127.10	-0.3	13,316	0.00%
2022/04/27	12.6	126.49	0	0.00	126.55	12.6	13,394	0.09%
2022/04/26	6.1	129.13	0	0.00	129.25	6.1	13,160	0.05%
2022/04/25	16.4	129.12	2	129.05	129.25	14.4	13,244	0.11%
2022/04/22	3.6	131.00	1	131.25	131.60	2.6	12,823	0.02%
2022/04/21	0	0.00	1	133.25	132.75	-1	12,805	-0.01%
2022/04/20	8.2	132.29	0	0.00	132.65	8.2	12,863	0.06%
2022/04/19	84	132.70	0	0.00	132.00	84	12,919	0.65%
2022/04/18	3.7	131.64	0	0.00	131.55	3.7	13,064	0.03%
2022/04/15	6.7	132.26	0	0.00	132.25	6.7	13,027	0.05%
2022/04/14	11.1	135.40	0	0.00	134.55	11.1	12,799	0.09%
2022/04/13	0.1	135.05	5	134.25	135.05	-4.9	12,860	-0.04%
2022/04/12	9.6	132.31	5	131.90	132.55	4.6	12,933	0.04%
2022/04/11	8.8	133.39	11	133.06	132.45	-2.2	12,857	-0.02%
2022/04/08	30	133.95	2	133.80	134.55	28	12,692	0.22%
2022/04/07	7.3	134.06	0	134.95	133.80	7.3	12,647	0.06%
2022/04/06	2.2	135.82	0	0.00	136.25	2.2	12,778	0.02%
2022/04/01	1.1	136.70	3	136.72	136.95	-1.9	12,959	-0.01%
2022/03/31	0	0.00	1	138.50	138.10	-1	12,939	-0.01%
2022/03/30	0	0.00	1	138.15	138.55	-1	13,089	-0.01%
2022/03/29	0	0.00	3	136.93	136.85	-3	13,185	-0.02%
2022/03/28	4.2	136.29	0	0.00	136.70	4.2	13,145	0.03%
2022/03/24	0	0.00	2	137.95	138.00	-2	13,072	-0.02%
2022/03/23	1.2	138.01	10.1	137.97	138.10	-9	13,082	-0.07%
2022/03/22	2	136.65	0	0.00	136.80	2	13,004	0.02%
2022/03/21	1	137.20	0.7	137.45	137.00	0.3	13,069	0.00%
2022/03/18	2	136.00	1	136.35	136.10	1	13,019	0.01%
2022/03/17	0	0.00	6	135.76	136.40	-6	12,884	-0.05%
2022/03/16	15.6	131.82	28	132.00	132.20	-12.4	12,706	-0.10%
2022/03/15	5.2	131.58	0	0.00	131.65	5.2	12,465	0.04%
2022/03/14	2.5	134.73	0	0.00	134.40	2.5	12,255	0.02%
2022/03/11	6	134.73	22	134.70	134.40	-16	12,162	-0.13%
2022/03/10	3.1	136.17	5.5	135.89	136.35	-2.4	12,050	-0.02%
2022/03/09	23.9	132.59	0	0.00	132.50	23.9	11,890	0.20%
2022/03/08	48.7	131.44	1	131.15	131.15	47.7	11,690	0.41%
2022/03/07	19.6	134.23	0	0.00	134.00	19.6	11,064	0.18%
2022/03/04	7.9	138.47	0	0.00	138.45	7.9	10,368	0.08%
2022/03/03	1	140.63	0	0.00	139.95	1	10,345	0.01%
2022/03/02	1	139.31	0	0.00	139.65	1	10,465	0.01%
2022/03/01	0	0.00	0.2	140.55	140.45	-0.2	10,405	0.00%
2022/02/25	2.6	138.15	0	0.00	138.50	2.6	10,318	0.03%
2022/02/24	14.2	139.32	2	139.00	138.80	12.2	10,017	0.12%
2022/02/23	3.2	142.01	0	0.00	142.25	3.2	9,590	0.03%
2022/02/22	7	141.47	0.3	141.10	141.85	6.7	9,615	0.07%
2022/02/21	0	143.75	0	0.00	143.80	0	9,402	0.00%
2022/02/18	1	143.81	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0.5	144.70	1.2	144.94	144.50	-0.7	9,697	-0.01%
2022/02/16	0	0.00	2	144.35	144.40	-2	9,723	-0.02%
2022/02/15	1.3	143.04	0	0.00	142.05	1.3	9,706	0.01%
2022/02/14	1.2	143.10	2.1	143.12	142.70	-0.9	9,657	-0.01%
2022/02/11	0	0.00	3.2	144.84	144.95	-3.2	9,549	-0.03%
2022/02/10	1	143.80	3	144.80	145.05	-2	9,682	-0.02%
2022/02/09	2.1	142.80	0	0.00	143.40	2.1	9,705	0.02%
2022/02/08	3.1	142.91	1	143.30	142.90	2.1	9,757	0.02%
2022/02/07	5.9	142.35	1	142.00	142.30	4.9	9,615	0.05%
2022/01/26	6.1	141.67	2	141.55	141.55	4.1	9,253	0.04%
2022/01/25	7.7	141.73	1	141.65	141.65	6.7	9,024	0.07%
2022/01/24	5.2	143.31	0	142.90	144.00	5.2	8,674	0.06%
2022/01/21	21.1	143.28	1	143.30	142.65	20.1	8,537	0.24%
2022/01/20	0.1	148.00	0.4	148.20	149.10	-0.3	8,114	0.00%
2022/01/19	5.1	148.64	0	0.00	148.50	5.1	7,967	0.06%
2022/01/18	0.1	151.54	6	151.65	150.30	-5.9	7,897	-0.07%
2022/01/17	0	0.00	0.1	151.90	152.00	-0.1	7,780	0.00%
2022/01/14	1	150.00	1	150.30	150.30	0	7,751	0.00%
2022/01/13	0.1	149.75	2	150.30	150.30	-1.9	7,800	-0.02%
2022/01/12	0	0.00	0.1	149.15	149.55	-0.1	7,918	0.00%
2022/01/11	1	147.00	0	0.00	148.30	1	7,890	0.01%
2022/01/10	3.1	145.75	0.1	146.80	147.55	3	7,682	0.04%
2022/01/07	0.4	146.93	0	0.00	146.60	0.4	7,644	0.01%
2022/01/06	0	147.73	0	0.00	147.90	0	7,582	0.00%
2022/01/05	10	150.00	0.1	149.35	149.30	9.9	7,528	0.13%
2022/01/04	0	0.00	3.2	148.61	149.60	-3.2	7,522	-0.04%
2022/01/03	2	146.40	2	147.00	146.40	0	7,490	0.00%
2021/12/30	0	0.00	2	145.70	145.50	-2	7,603	-0.03%
2021/12/29	0	0.00	4	145.40	145.95	-4	7,866	-0.05%
2021/12/28	1	144.90	4	145.15	145.30	-3	7,940	-0.04%
2021/12/27	0.1	143.90	0	143.95	144.15	0.1	7,953	0.00%
2021/12/24	1	143.25	1	143.38	143.05	0	8,296	0.00%
2021/12/23	0	0.00	1.2	142.82	142.65	-1.2	8,364	-0.01%
2021/12/22	1	141.70	4	141.85	141.85	-3	8,627	-0.03%
2021/12/21	0	0.00	3	141.60	141.85	-3	8,854	-0.03%
2021/12/20	4	140.86	0	0.00	140.65	4	8,940	0.05%
2021/12/16	0	141.50	3	141.78	142.05	-3	8,985	-0.03%
2021/12/15	11.1	140.19	10	140.10	140.30	1.1	9,290	0.01%
2021/12/14	3.2	140.23	3	140.20	140.10	0.2	9,187	0.00%
2021/12/13	0.2	141.96	2	142.20	141.50	-1.8	9,242	-0.02%
2021/12/09	1	142.00	1	141.85	142.00	0	9,351	0.00%
2021/12/08	0	0.00	1	143.00	142.35	-1	9,329	-0.01%
2021/12/07	0	140.80	0	0.00	141.80	0	9,198	0.00%
2021/12/03	0	141.75	0	0.00	141.75	0	9,251	0.00%
2021/12/02	1	141.10	2	141.70	141.80	-1	9,307	-0.01%
2021/12/01	1	139.23	2	140.05	140.30	-1	9,390	-0.01%
2021/11/30	3.1	138.79	0	0.00	138.00	3.1	9,504	0.03%
2021/11/29	0.2	138.60	0	0.00	138.15	0.2	9,449	0.00%
2021/11/26	5.2	138.37	0	0.00	138.15	5.2	9,567	0.05%
2021/11/25	1	140.35	0	0.00	140.45	1	9,641	0.01%
2021/11/23	0	141.40	0	0.00	141.10	0	10,179	0.00%
2021/11/22	0	142.80	0	0.00	142.45	0	10,223	0.00%
2021/11/19	0	0.00	5	142.90	142.80	-5	10,275	-0.05%
2021/11/18	1	141.75	0.1	142.45	142.45	0.9	10,259	0.01%
2021/11/17	0	141.25	0	0.00	141.65	0	10,259	0.00%
2021/11/16	0	0.00	0.2	141.25	141.20	-0.2	10,182	0.00%
2021/11/12	0	139.85	2	140.65	139.70	-2	10,774	-0.02%
2021/11/11	0	0.00	3.1	139.26	139.25	-3.1	10,895	-0.03%
2021/11/09	0	0.00	3.3	140.77	140.70	-3.3	11,029	-0.03%
2021/11/08	0	0.00	1	138.55	139.20	-1	10,862	-0.01%
2021/11/05	0	0.00	4.1	137.64	138.10	-4.1	10,800	-0.04%
2021/11/04	0	136.50	0	0.00	136.15	0	10,654	0.00%
2021/11/02	0	0.00	2.1	136.26	136.25	-2.1	10,722	-0.02%
2021/11/01	1	136.55	0.2	136.50	136.50	0.8	10,749	0.01%
2021/10/29	1.2	135.83	3	135.90	135.80	-1.8	10,790	-0.02%
2021/10/28	0.1	136.75	2.1	136.76	137.15	-2	10,809	-0.02%
2021/10/27	0.1	137.42	0	0.00	137.55	0.1	10,855	0.00%
2021/10/26	0	0.00	1	137.30	137.55	-1	10,796	-0.01%
2021/10/25	0.1	136.40	0	0.00	136.40	0.1	10,800	0.00%
2021/10/22	0.1	135.85	2	136.25	136.50	-1.9	11,178	-0.02%
2021/10/21	0	0.00	2.2	136.93	136.10	-2.2	11,263	-0.02%
2021/10/20	0	0.00	1	137.20	136.60	-1	11,238	-0.01%
2021/10/19	0	0.00	1	137.00	136.95	-1	11,047	-0.01%
2021/10/18	0.2	136.48	1	136.30	135.85	-0.9	11,008	-0.01%
2021/10/15	0	0.00	1	134.55	136.25	-1	11,132	-0.01%
2021/10/14	0.2	133.13	1	133.35	132.75	-0.8	11,039	-0.01%
2021/10/13	0.1	132.76	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	2.3	132.44	0	0.00	132.85	2.3	11,224	0.02%
2021/10/08	0.1	134.23	1	135.00	134.20	-0.9	11,241	-0.01%
2021/10/07	1.1	134.09	1	134.55	135.35	0.1	11,270	0.00%
2021/10/06	11.3	132.65	0	0.00	133.00	11.3	11,272	0.10%
2021/10/05	3.4	131.29	2	132.68	132.95	1.4	11,131	0.01%
2021/10/04	3.5	133.43	0	0.00	133.15	3.5	10,793	0.03%
2021/10/01	5.5	134.18	0	0.00	133.95	5.5	10,472	0.05%
2021/09/30	0	136.20	0	0.00	137.05	0	10,130	0.00%
2021/09/29	10.3	136.09	0	0.00	136.00	10.3	9,960	0.10%
2021/09/24	0.1	139.15	2	139.30	139.65	-1.9	9,255	-0.02%
2021/09/23	1	138.05	0	0.00	138.00	1	9,309	0.01%
2021/09/22	10.5	136.87	0	0.00	137.20	10.5	9,363	0.11%
2021/09/17	0.1	140.10	0	0.00	140.50	0.1	9,031	0.00%
2021/09/14	0	0.00	0	142.05	141.60	0	8,952	0.00%
2021/09/13	0.1	141.31	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0	0.00	5.2	141.75	141.95	-5.2	9,216	-0.06%
2021/09/09	0	0.00	1.1	140.54	140.30	-1.1	9,202	-0.01%
2021/09/07	0	0.00	1.1	141.87	141.90	-1.1	9,208	-0.01%
2021/09/06	0	0.00	4.1	142.86	142.55	-4.1	9,137	-0.05%
2021/09/02	0	140.50	0.3	140.50	139.90	-0.3	8,889	0.00%
2021/09/01	0	0.00	3	141.07	141.00	-3	8,873	-0.03%
2021/08/31	1	138.40	2	139.83	140.35	-1	8,618	-0.01%
2021/08/30	0	0.00	4	139.04	139.50	-4	8,528	-0.05%
2021/08/27	1	137.91	3	138.15	138.15	-2	8,225	-0.02%
2021/08/26	0	0.00	5	136.91	137.00	-5	8,032	-0.06%
2021/08/25	0	135.80	2	135.90	136.05	-2	7,997	-0.02%
2021/08/23	0.1	134.40	0	0.00	134.35	0.1	8,065	0.00%
2021/08/20	1	131.24	0	0.00	130.75	1	8,127	0.01%
2021/08/19	6.6	132.02	0	0.00	131.80	6.6	7,960	0.08%
2021/08/18	7.1	133.65	0	0.00	134.90	7.1	7,607	0.09%
2021/08/17	3.4	134.69	0	0.00	134.35	3.4	7,401	0.05%
2021/08/16	0	135.30	0	0.00	135.35	0	7,356	0.00%
2021/08/13	3.1	135.89	0	0.00	135.65	3.1	7,346	0.04%
2021/08/11	0.1	137.00	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0	0.00	1	137.65	137.65	-1	7,841	-0.01%
2021/08/06	0.1	138.15	0	0.00	138.80	0.1	8,495	0.00%
2021/08/04	4	139.03	3	138.65	139.25	1	9,429	0.01%
2021/08/03	0	0.00	4	138.18	138.45	-4	9,761	-0.04%
2021/08/02	0	0.00	1	136.80	137.90	-1	9,731	-0.01%
2021/07/30	0.1	136.55	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	3	135.77	0	0.00	136.50	3	9,795	0.03%
2021/07/28	4.2	134.03	1	134.35	134.25	3.2	9,762	0.03%
2021/07/27	2.1	136.49	2	136.85	136.40	0.1	9,483	0.00%
2021/07/26	0.1	136.50	1	137.25	136.45	-0.9	9,424	-0.01%
2021/07/23	2	138.20	0	0.00	137.65	2	9,379	0.02%
2021/07/21	1.9	137.19	0	0.00	136.70	1.9	9,385	0.02%
2021/07/20	0.3	137.73	0	0.00	137.20	0.3	9,371	0.00%
2021/07/19	0	138.04	0	0.00	138.30	0	9,339	0.00%
2021/07/16	1.3	139.61	0	0.00	139.90	1.3	9,231	0.01%
2021/07/15	0	0.00	3	141.32	141.80	-3	9,206	-0.03%
2021/07/14	0.1	140.52	0	0.00	140.50	0.1	9,085	0.00%
2021/07/13	0	0.00	2	140.30	140.15	-2	9,060	-0.02%
2021/07/12	0	138.80	2	139.60	139.00	-2	9,018	-0.02%
2021/07/09	0.3	137.97	0	0.00	137.75	0.3	8,918	0.00%
2021/07/07	0.1	139.00	0.1	139.15	139.00	0.1	8,939	0.00%
2021/07/06	0	0.00	2	139.90	139.75	-2	8,927	-0.02%
2021/07/01	2	138.48	0	0.00	138.30	2	8,850	0.02%
2021/06/28	0	136.80	0	0.00	137.20	0	8,868	0.00%
2021/06/25	0	137.65	0	0.00	136.95	0	8,881	0.00%
2021/06/24	0	0.00	2	136.65	136.70	-2	8,908	-0.02%
2021/06/22	0.1	134.90	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	6.7	135.11	1	135.05	134.70	5.7	8,987	0.06%
2021/06/17	0	137.45	0	0.00	138.30	0	8,893	0.00%
2021/06/16	0	0.00	1	138.65	138.70	-1	9,004	-0.01%
2021/06/15	0	0.00	1	138.65	138.85	-1	8,999	-0.01%
2021/06/11	0	0.00	2	138.30	138.10	-2	9,044	-0.02%
2021/06/09	0.5	135.40	0	0.00	135.50	0.5	9,050	0.01%
2021/06/08	0.1	136.97	0	0.00	136.50	0.1	9,042	0.00%
2021/06/03	1	137.90	0.2	137.75	137.60	0.9	9,225	0.01%
2021/06/02	3	137.33	1	137.25	137.70	2	9,343	0.02%
2021/06/01	0	0.00	1	137.85	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	5	137.22	137.10	-5	9,680	-0.05%
2021/05/28	0	0.00	4	135.58	135.80	-4	9,647	-0.04%
2021/05/27	1.1	132.90	1	132.45	133.55	0.1	9,607	0.00%
2021/05/26	0	0.00	1	134.45	134.50	-1	9,951	-0.01%
2021/05/25	5	134.65	13.2	133.10	134.40	-8.2	10,035	-0.08%
2021/05/24	2	131.60	0	0.00	132.15	2	10,058	0.02%
2021/05/21	0	0.00	2	132.70	132.35	-2	10,015	-0.02%
2021/05/19	3.1	131.28	12	131.54	131.40	-8.9	9,948	-0.09%
2021/05/18	21	131.78	8	129.99	132.30	13	9,840	0.13%
2021/05/17	20.3	126.97	12.2	126.87	126.50	8.1	9,884	0.08%
2021/05/14	2	128.53	3	128.47	128.95	-1	9,504	-0.01%
2021/05/13	4.4	128.31	2.1	128.12	127.50	2.3	9,360	0.02%
2021/05/12	19	128.15	0	0.00	129.40	19	9,026	0.21%
2021/05/11	4.3	133.51	0	0.00	133.25	4.3	8,567	0.05%
2021/05/10	0	0.00	4	138.64	138.45	-4	8,380	-0.05%
2021/05/06	2	136.40	2	136.55	136.95	0	8,667	0.00%
2021/05/05	0	0.00	4	136.91	135.75	-4	8,665	-0.05%
2021/05/04	21.2	135.69	20	136.30	137.05	1.2	8,758	0.01%
2021/05/03	1.2	138.44	3	139.50	138.25	-1.8	8,766	-0.02%
2021/04/29	1	141.00	0	0.00	140.60	1	9,050	0.01%
2021/04/28	5	140.80	1	140.35	140.40	4	9,130	0.04%
2021/04/27	0	0.00	1.3	141.39	141.25	-1.3	9,580	-0.01%
2021/04/26	0	0.00	7.2	141.02	141.20	-7.2	9,671	-0.07%
2021/04/23	0	0.00	0.2	138.50	139.15	-0.2	9,710	0.00%
2021/04/22	1	138.95	0	0.00	137.90	1	9,969	0.01%
2021/04/21	1.1	138.10	0.3	138.35	138.00	0.8	10,103	0.01%
2021/04/20	3	139.22	0	0.00	139.25	3	10,151	0.03%
2021/04/19	0	0.00	2.2	139.55	139.50	-2.2	10,253	-0.02%
2021/04/16	0.1	138.55	0	0.00	139.25	0.1	10,289	0.00%
2021/04/15	0.1	138.00	0	0.00	139.05	0.1	10,319	0.00%
2021/04/12	0	0.00	1.5	137.13	137.15	-1.5	10,361	-0.01%
2021/04/09	0.4	137.91	0	0.00	137.95	0.4	10,365	0.00%
2021/04/08	2	138.09	2	138.18	138.25	0	10,401	0.00%
2021/04/07	1	137.85	2	137.50	137.80	-1	10,387	-0.01%
2021/04/01	3	135.80	4	135.89	135.75	-1	10,270	-0.01%
2021/03/31	0.3	134.96	2.4	135.42	134.75	-2.1	10,197	-0.02%
2021/03/30	0.1	135.90	1	135.50	135.90	-1	10,111	-0.01%
2021/03/29	1.1	135.68	3.2	135.51	135.45	-2.1	10,101	-0.02%
2021/03/26	3	132.85	13.5	133.35	134.35	-10.5	10,062	-0.10%
2021/03/25	1.1	132.09	0	0.00	131.95	1.1	10,001	0.01%
2021/03/24	11	131.40	0	0.00	131.50	11	9,961	0.11%
2021/03/23	0.1	133.71	21	134.31	133.60	-20.9	9,839	-0.21%
2021/03/22	0	133.10	0	0.00	133.40	0	9,946	0.00%
2021/03/19	23.6	132.45	2	132.35	132.80	21.6	10,014	0.22%
2021/03/18	0	0.00	22.5	134.98	134.90	-22.5	9,888	-0.23%
2021/03/16	0.1	135.35	3.1	135.49	135.35	-3	9,874	-0.03%
2021/03/15	0	0.00	0.1	134.85	134.90	-0.1	9,864	0.00%
2021/03/12	0	0.00	1	135.30	135.25	-1	9,907	-0.01%
2021/03/11	1	134.65	4	133.20	134.70	-3	9,927	-0.03%
2021/03/10	10	132.45	0	0.00	131.90	10	9,978	0.10%
2021/03/09	1.4	130.78	2	130.80	131.35	-0.7	9,987	-0.01%
2021/03/08	8	132.29	10	133.66	131.85	-2	9,867	-0.02%
2021/03/05	3.5	131.11	0	0.00	131.95	3.5	9,749	0.04%
2021/03/04	10.3	132.43	1	133.95	132.75	9.3	9,669	0.10%
2021/03/03	0	0.00	1	133.65	135.40	-1	9,480	-0.01%
2021/03/02	2	134.50	6	134.33	133.45	-4	9,381	-0.04%
2021/02/26	7.1	133.93	2	133.75	133.40	5.1	9,330	0.05%
2021/02/25	3	137.57	1	137.10	137.55	2	8,991	0.02%
2021/02/24	3.4	136.75	1	137.50	136.45	2.4	8,916	0.03%
2021/02/23	1	137.10	1	137.05	138.50	0	8,820	0.00%
2021/02/22	5	139.68	2	140.20	138.80	3	8,766	0.03%
2021/02/19	2.5	138.26	8	138.89	138.85	-5.5	8,979	-0.06%
2021/02/17	43	139.54	33	139.61	140.55	10	8,948	0.11%
2021/02/05	1	134.65	10	135.00	134.80	-9	8,696	-0.10%
2021/02/04	7	133.49	0	0.00	133.55	7	8,613	0.08%
2021/02/03	13	134.67	0	0.00	134.35	13	8,645	0.15%
2021/02/02	0	0.00	4	133.60	134.45	-4	8,600	-0.05%
2021/02/01	0	0.00	13	127.73	130.75	-13	8,606	-0.15%
2021/01/29	12.8	129.75	1	131.30	128.20	11.8	8,474	0.14%
2021/01/28	12.3	130.32	0	0.00	130.35	12.3	8,312	0.15%
2021/01/27	14	133.79	4	133.19	133.05	10	8,153	0.12%
2021/01/26	8	133.62	25	133.31	132.85	-17	8,096	-0.21%
2021/01/25	2.3	135.43	1	135.00	135.60	1.3	8,024	0.02%
2021/01/22	6.4	137.66	0	0.00	137.45	6.4	7,902	0.08%
2021/01/21	10	142.15	7	142.27	143.00	3	7,622	0.04%
2021/01/20	2	138.75	5	137.76	138.20	-3	7,472	-0.04%
2021/01/19	3	136.33	0	0.00	137.95	3	7,029	0.04%
2021/01/18	2	133.40	0	0.00	134.40	2	6,876	0.03%
2021/01/15	2.1	135.68	6	136.25	134.50	-3.9	6,692	-0.06%
2021/01/14	4.1	134.17	0	0.00	134.05	4.1	6,370	0.06%
2021/01/13	4	134.81	0	0.00	135.30	4	6,291	0.06%
2021/01/12	0.2	132.30	3	132.13	132.10	-2.8	6,137	-0.05%
2021/01/11	20.2	131.41	1	131.05	132.30	19.2	6,013	0.32%
2021/01/08	9	130.02	11	130.78	131.20	-2	5,897	-0.03%
2021/01/07	0.1	128.70	3	128.20	128.90	-3	5,756	-0.05%
2021/01/06	1.1	124.64	0	0.00	125.95	1.1	5,688	0.02%
2021/01/05	0.1	124.45	0	0.00	124.60	0.1	5,601	0.00%
2021/01/04	3.1	122.66	0	0.00	124.35	3.1	5,685	0.05%
2020/12/31	1	121.90	0	0.00	122.25	1	5,807	0.02%
2020/12/30	0	0.00	5.1	120.65	121.60	-5.1	5,778	-0.09%
2020/12/23	1	118.20	0	0.00	118.15	1	5,926	0.02%
2020/12/22	0.1	118.10	0	0.00	118.00	0.1	6,014	0.00%
2020/12/21	0	0.00	2	118.30	119.35	-2	6,182	-0.03%
2020/12/18	2	118.15	1	118.60	118.20	1	6,199	0.02%
2020/12/16	0	0.00	2	118.65	119.25	-2	6,315	-0.03%
2020/12/15	2.1	117.30	3	116.78	117.05	-0.9	6,176	-0.01%
2020/12/10	4.1	118.50	0	0.00	118.60	4.1	6,385	0.06%
2020/12/08	0	120.00	0	0.00	120.05	0	6,292	0.00%
2020/12/07	2.1	118.14	0	0.00	118.40	2.1	6,247	0.03%
2020/12/04	0	0.00	2	116.80	117.30	-2	6,240	-0.03%
2020/12/03	0	0.00	1	115.65	115.40	-1	6,111	-0.02%
2020/12/02	0.2	114.80	0	0.00	115.40	0.2	6,104	0.00%
2020/11/30	2	114.18	0.2	114.90	113.30	1.8	6,103	0.03%
2020/11/25	2.2	115.06	10	115.70	113.95	-7.8	6,079	-0.13%
2020/11/24	0.2	115.25	2	115.15	114.90	-1.8	6,077	-0.03%
2020/11/23	0	0.00	17	115.04	115.45	-17	6,072	-0.28%
2020/11/20	0	113.85	0	0.00	114.00	0	6,021	0.00%
2020/11/19	0.2	114.40	0	0.00	114.15	0.2	6,002	0.00%
2020/11/18	0.1	114.40	3	113.20	114.35	-2.9	5,990	-0.05%
2020/11/17	17	114.23	0	0.00	113.60	17	5,798	0.29%
2020/11/16	1	112.70	1	111.40	112.80	0	5,974	0.00%
2020/11/13	0	0.00	3	108.68	109.25	-3	5,922	-0.05%
2020/11/12	1	109.00	0	0.00	108.80	1	5,921	0.02%
2020/11/11	0	0.00	0.1	108.55	108.75	-0.1	5,951	0.00%
2020/11/10	7	107.94	32	107.08	107.10	-25	5,872	-0.43%
2020/11/09	1	108.00	0	0.00	108.10	1	5,890	0.02%
2020/11/05	1.1	105.81	0	0.00	106.05	1.1	5,749	0.02%
2020/11/03	1	104.40	0	0.00	104.60	1	5,805	0.02%
2020/11/02	2	102.60	0.1	102.80	103.40	2	5,855	0.03%
2020/10/30	31	103.10	0	0.00	103.00	31	5,771	0.54%
2020/10/29	3	103.58	0	0.00	103.85	3	5,742	0.05%
2020/10/28	1	105.05	2	105.20	105.00	-1	5,746	-0.02%
2020/10/26	1.1	105.92	0	0.00	106.10	1.1	5,809	0.02%
2020/10/20	0	106.20	0	0.00	106.00	0	6,751	0.00%
2020/10/19	0	0.00	1	106.50	106.60	-1	6,827	-0.01%
2020/10/15	0.1	105.95	0	0.00	105.70	0.1	7,247	0.00%
2020/10/14	0	0.00	5	106.93	106.70	-5	7,329	-0.07%
2020/10/13	0	0.00	1	106.70	107.10	-1	7,587	-0.01%
2020/10/12	0	0.00	1	107.15	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	3	106.20	106.20	-3	7,814	-0.04%
2020/10/07	0	0.00	4	104.46	104.80	-4	7,814	-0.05%
2020/10/06	0	0.00	1	104.10	104.25	-1	7,948	-0.01%
2020/09/28	4	102.08	0	0.00	102.30	4	8,341	0.05%
2020/09/25	6	100.63	0	0.00	100.65	6	8,481	0.07%
2020/09/24	2	100.48	2	100.98	100.45	0	8,572	0.00%
2020/09/22	1	103.55	0	0.00	103.10	1	8,512	0.01%
2020/09/21	0	0.00	4	104.40	104.45	-4	8,535	-0.05%
2020/09/18	0.1	105.35	0	0.00	105.30	0.1	8,603	0.00%
2020/09/17	3	105.67	0.6	105.40	105.40	2.4	8,688	0.03%
2020/09/16	4	106.55	3	106.78	106.55	1	8,687	0.01%
2020/09/14	0	0.00	4	103.75	104.55	-4	8,564	-0.05%
2020/09/11	2	103.05	1	103.20	103.25	1	8,552	0.01%
2020/09/10	0	0.00	2	103.23	103.20	-2	8,696	-0.02%
2020/09/09	1	101.20	0	0.00	102.30	1	8,816	0.01%
2020/09/07	0	102.55	1	102.00	102.40	-1	9,155	-0.01%
2020/09/04	5	102.22	0	0.00	102.55	5	9,299	0.05%
2020/09/03	10	103.34	13	103.76	103.30	-3	9,383	-0.03%
2020/09/02	12	102.60	10	103.72	103.00	2	9,487	0.02%
2020/08/31	3	102.83	0	0.00	101.80	3	9,746	0.03%
2020/08/28	2.1	103.20	0	0.00	103.50	2.1	9,900	0.02%
2020/08/27	0	0.00	2	105.70	104.55	-2	10,136	-0.02%
2020/08/26	0	0.00	1	104.30	104.30	-1	10,240	-0.01%
2020/08/25	0	0.00	1	103.90	103.90	-1	10,336	-0.01%
2020/08/24	1	103.25	2	102.85	103.10	-1	10,364	-0.01%
2020/08/21	0	0.00	1	101.90	102.80	-1	10,427	-0.01%
2020/08/20	33	100.41	0	0.00	100.60	33	10,368	0.32%
2020/08/17	0	0.00	3	105.50	105.60	-3	10,461	-0.03%
2020/08/12	1	103.40	0	0.00	103.25	1	10,596	0.01%
2020/08/11	0	0.00	1	105.15	104.80	-1	10,636	-0.01%
2020/08/07	1.3	104.69	0	0.00	104.65	1.3	10,733	0.01%
2020/08/06	20	105.36	12	105.68	105.40	8	10,703	0.07%
2020/08/05	3	104.35	0	0.00	104.30	3	10,772	0.03%
2020/08/03	0	102.00	0	0.00	102.00	0	10,820	0.00%
2020/07/30	0	0.00	3	104.07	104.05	-3	10,817	-0.03%
2020/07/29	3	103.28	0.7	102.35	102.55	2.3	10,838	0.02%
2020/07/28	8	107.23	1	103.60	103.60	7	10,938	0.06%
2020/07/27	2	103.28	10.3	102.73	103.30	-8.3	10,878	-0.08%
2020/07/24	3	99.10	7	99.64	98.50	-4	10,696	-0.04%
2020/07/23	4	98.55	1	98.75	98.85	3	10,533	0.03%
2020/07/22	2	98.98	2	99.10	98.95	0	10,665	0.00%
2020/07/21	4	97.99	7.1	98.64	98.70	-3.1	10,641	-0.03%
2020/07/20	0	0.00	4	96.73	97.05	-4	10,451	-0.04%
2020/07/17	0	0.00	2	96.75	97.20	-2	10,475	-0.02%
2020/07/15	3	97.45	6	97.65	97.05	-3	10,605	-0.03%
2020/07/14	0	0.00	7	96.09	96.65	-7	10,825	-0.06%
2020/07/13	0	0.00	1	95.40	96.05	-1	10,808	-0.01%
2020/07/10	0	0.00	2	95.05	94.65	-2	10,897	-0.02%
2020/07/08	0	0.00	1	95.05	95.15	-1	10,927	-0.01%
2020/07/07	0	0.00	4	94.60	94.50	-4	10,839	-0.04%
2020/07/06	0	0.00	6	93.80	94.15	-6	10,868	-0.06%
2020/07/03	0	0.00	5	92.70	92.55	-5	10,881	-0.05%
2020/07/02	0	0.00	2	91.25	91.50	-2	10,886	-0.02%
2020/07/01	3	90.80	3	90.75	90.50	0	10,964	0.00%
2020/06/30	0	0.00	1	89.90	89.90	-1	10,963	-0.01%
2020/06/29	4	88.83	0	0.00	89.10	4	10,992	0.04%
2020/06/24	1	90.35	14	90.23	90.00	-13	11,055	-0.12%
2020/06/22	0	0.00	6	89.18	89.05	-6	11,428	-0.05%
2020/06/19	1	88.90	1	89.00	88.85	0	11,796	0.00%
2020/06/18	4	88.46	0	0.00	88.90	4	12,203	0.03%
2020/06/17	13	89.06	0	0.00	89.00	13	12,493	0.10%
2020/06/16	0	0.00	12	88.79	88.90	-12	12,982	-0.09%
2020/06/15	8	87.32	20	87.30	87.00	-12	13,934	-0.09%
2020/06/12	30	88.09	1	88.20	88.25	29	14,552	0.20%
2020/06/11	1	89.05	29	89.36	89.05	-28	15,044	-0.19%
2020/06/10	23	90.35	0	0.00	90.45	23	15,370	0.15%
2020/06/09	2	89.40	22.3	89.52	89.60	-20.3	16,081	-0.13%
2020/06/08	15	89.46	1	88.95	89.50	14	16,639	0.08%
2020/06/05	0	0.00	14	88.16	88.35	-14	16,634	-0.08%
2020/06/04	0	0.00	5	87.66	87.60	-5	16,865	-0.03%
2020/06/03	1	86.70	8.2	86.54	86.80	-7.2	17,076	-0.04%
2020/06/02	0	0.00	11	85.38	85.30	-11	17,058	-0.06%
2020/06/01	1	84.75	44	84.75	84.90	-43	17,022	-0.25%
2020/05/29	24	83.18	5	84.00	84.45	19	17,023	0.11%
2020/05/28	21	83.85	0	0.00	83.85	21	17,119	0.12%
2020/05/26	1	84.45	55	84.49	84.45	-54	17,792	-0.30%
2020/05/25	1	82.90	1	83.00	83.50	0	17,786	0.00%
2020/05/22	9	83.07	38	83.40	82.95	-29	17,846	-0.16%
2020/05/21	2	84.53	7	84.49	84.50	-5	17,849	-0.03%
2020/05/20	0	0.00	3	84.05	83.80	-3	17,813	-0.02%
2020/05/19	2	83.90	1	84.05	83.90	1	17,757	0.01%
2020/05/18	7	83.20	7	82.80	83.15	0	17,798	0.00%
2020/05/15	1	83.70	2	83.80	83.85	-1	17,869	-0.01%
2020/05/14	2	83.50	2	83.25	83.30	0	17,870	0.00%
2020/05/13	4	84.25	0	0.00	84.30	4	17,808	0.02%
2020/05/12	10	84.15	13	83.90	84.05	-3	17,821	-0.02%
2020/05/11	16.6	85.06	15	85.15	85.05	1.6	17,723	0.01%
2020/05/08	0	0.00	1	84.35	84.35	-1	17,698	-0.01%
2020/05/07	3	84.10	2	83.88	83.85	1	17,719	0.01%
2020/05/06	2	83.15	2.2	82.79	83.50	-0.2	17,775	0.00%
2020/05/05	4	83.34	4	83.43	83.40	0	17,851	0.00%
2020/05/04	54	82.87	1	83.10	83.00	53	17,833	0.30%
2020/04/30	3	85.27	54	85.27	85.50	-51	17,721	-0.29%
2020/04/29	0	0.00	5	83.67	83.70	-5	17,672	-0.03%
2020/04/28	24	82.34	6	82.20	82.55	18	17,849	0.10%
2020/04/27	4	82.23	4	82.05	82.55	0	18,260	0.00%
2020/04/24	1	80.60	2	80.85	80.90	-1	18,144	-0.01%
2020/04/23	4	80.86	2	80.98	80.90	2	18,184	0.01%
2020/04/22	8	80.01	7	79.94	80.60	1	18,107	0.01%
2020/04/21	27	81.40	2	80.65	80.60	25	18,096	0.14%
2020/04/20	6	83.08	4	83.14	83.00	2	17,938	0.01%
2020/04/17	6	83.29	34	83.44	83.25	-28	17,844	-0.16%
2020/04/16	3	80.82	2.2	80.64	80.80	0.8	17,420	0.00%
2020/04/15	27	81.29	7	81.29	81.20	20	17,333	0.12%
2020/04/14	1	80.65	14	80.64	80.95	-13	17,185	-0.08%
2020/04/13	6	78.91	0	0.00	78.80	6	17,072	0.04%
2020/04/10	1	79.10	106	78.92	79.30	-105	17,104	-0.61%	大賣/鉅額交易
2020/04/09	6	79.26	3	79.47	79.25	3	17,121	0.02%
2020/04/08	18	79.12	33	79.17	79.60	-15	16,942	-0.09%
2020/04/07	5	78.28	25	78.66	78.50	-20	16,760	-0.12%
2020/04/06	21	76.44	14	76.53	77.05	7	16,558	0.04%
2020/04/01	114	75.98	1	76.40	75.90	113	16,404	0.69%	大買/鉅額交易
2020/03/31	1	76.40	4	76.74	76.15	-3	16,291	-0.02%
2020/03/30	6	74.91	12	74.45	75.85	-6	16,158	-0.04%
2020/03/27	18	78.13	16	77.54	76.60	2	15,956	0.01%
2020/03/26	38	76.82	5	76.78	77.20	33	15,647	0.21%
2020/03/25	26	76.96	145	76.80	76.85	-119	15,383	-0.77%	大賣/鉅額交易
2020/03/24	48.2	74.58	78	74.78	74.25	-29.8	14,877	-0.20%
2020/03/23	94	71.45	17	71.65	70.80	77	14,493	0.53%
2020/03/20	46	71.69	22	72.62	74.00	24	14,198	0.17%
2020/03/19	62	69.46	13	69.35	68.55	49	13,591	0.36%
2020/03/18	128	74.32	51	73.44	72.80	77	12,556	0.61%	大買/
2020/03/17	10	75.10	3	75.25	74.85	7	11,920	0.06%
2020/03/16	29	78.26	10	78.32	77.30	19	11,101	0.17%
2020/03/13	32.1	78.13	26	78.65	81.00	6.1	10,628	0.06%
2020/03/12	33.4	82.26	2	83.25	82.15	31.4	9,783	0.32%
2020/03/11	15.1	85.66	0	0.00	85.30	15.1	9,093	0.17%
2020/03/10	11	85.00	5	85.21	86.30	6	8,896	0.07%
2020/03/09	13	86.29	1	86.00	85.85	12	8,539	0.14%
2020/03/06	4	88.73	1	88.35	88.35	3	8,102	0.04%
2020/03/05	0	0.00	11	90.01	90.20	-11	7,852	-0.14%
2020/03/04	0	0.00	5	89.20	89.20	-5	7,779	-0.06%
2020/03/03	0	0.00	3	88.83	88.60	-3	7,661	-0.04%
2020/03/02	15.1	87.17	0	0.00	87.35	15.1	7,510	0.20%
2020/02/27	19.1	88.80	0	0.00	88.65	19.1	7,110	0.27%
2020/02/26	2	89.28	0	0.00	89.45	2	6,741	0.03%
2020/02/25	0	0.00	1	90.40	90.35	-1	6,515	-0.02%
2020/02/24	18	90.01	0	0.00	90.10	18	6,423	0.28%
2020/02/21	3	91.08	0	0.00	91.25	3	6,330	0.05%
2020/02/20	4.4	91.97	0	0.00	91.70	4.4	6,287	0.07%
2020/02/19	1	92.10	4	91.93	92.10	-3	6,213	-0.05%
2020/02/18	3	91.17	0	0.00	91.05	3	6,122	0.05%
2020/02/17	6	92.25	0	0.00	92.30	6	5,950	0.10%
2020/02/14	1	93.00	0	0.00	92.95	1	5,878	0.02%
2020/02/13	1.1	92.73	5	92.90	92.80	-3.9	5,836	-0.07%
2020/02/12	2	92.20	3	92.35	92.65	-1	5,837	-0.02%
2020/02/11	1	91.70	2	91.78	91.75	-1	5,791	-0.02%
2020/02/10	1	90.00	0	0.00	91.00	1	5,757	0.02%
2020/02/07	6	91.13	0	0.00	91.20	6	5,710	0.11%
2020/02/06	2	92.25	0	0.00	92.30	2	5,616	0.04%
2020/02/05	1	90.60	1	90.60	90.85	0	5,550	0.00%
2020/02/04	2	90.18	0	0.00	90.60	2	5,485	0.04%
2020/02/03	5	88.84	4	88.95	89.05	1	5,494	0.02%
2020/01/31	5	90.11	0	0.00	89.95	5	5,321	0.09%
2020/01/30	5	93.60	7	92.88	92.15	-2	5,069	-0.04%
2020/01/20	5	97.80	0	0.00	97.70	5	4,616	0.11%
2020/01/17	2	97.38	0	0.00	97.30	2	4,632	0.04%
2020/01/16	2	97.23	0	0.00	97.30	2	4,540	0.04%
2020/01/15	1	98.35	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1.1	98.79	98.60	-1.1	4,321	-0.02%
2020/01/10	1	97.30	4	97.26	97.30	-3	4,083	-0.07%
2020/01/09	0.2	97.00	0	0.00	96.95	0.2	3,974	0.00%
2020/01/08	1	95.10	0	0.00	95.65	1	3,921	0.03%
2020/01/07	2	95.98	0	0.00	96.10	2	3,852	0.05%
2020/01/06	6	96.64	0	0.00	96.40	6	3,905	0.15%
2019/12/31	4	97.08	0	0.00	96.95	4	3,942	0.10%
2019/12/30	1	97.85	1	98.05	97.80	0	3,933	0.00%
2019/12/27	0	0.00	1	98.15	98.00	-1	3,962	-0.03%
2019/12/25	0	0.00	2	97.15	97.35	-2	4,106	-0.05%
2019/12/24	1	97.20	0.2	97.20	97.20	0.8	4,224	0.02%
2019/12/23	1	97.10	0	0.00	97.15	1	4,287	0.02%
2019/12/20	2	97.05	0	0.00	96.95	2	4,296	0.05%
2019/12/18	0	0.00	10	98.00	98.20	-10	4,356	-0.23%
2019/12/17	0	0.00	1	96.95	98.15	-1	4,431	-0.02%
2019/12/13	0	0.00	3	96.80	96.90	-3	4,692	-0.06%
2019/12/12	0	0.00	1	95.55	95.85	-1	4,677	-0.02%
2019/12/10	3	93.25	0	0.00	93.00	3	4,841	0.06%
2019/12/06	0.1	93.05	1	93.40	93.05	-0.9	4,869	-0.02%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/11/29	1	91.55	0	0.00	91.50	1	5,843	0.02%
2019/11/21	5	92.25	0	0.00	92.50	5	6,355	0.08%
2019/11/15	0	0.00	1	92.10	92.30	-1	6,467	-0.02%
2019/11/07	0.1	92.75	2	92.90	92.85	-1.9	6,947	-0.03%
2019/11/05	1	92.50	0	0.00	92.90	1	7,187	0.01%
2019/11/04	0.1	92.00	2	91.60	92.20	-1.9	7,536	-0.03%
2019/10/31	4	90.35	0	0.00	90.10	4	8,003	0.05%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/24	0	88.60	0	0.00	88.80	0	7,690	0.00%
2019/10/22	0	0.00	1	88.40	88.70	-1	7,742	-0.01%
2019/10/21	0	87.85	0	0.00	87.85	0	7,787	0.00%
2019/10/18	0	87.90	2	88.15	87.95	-2	7,908	-0.02%
2019/10/16	0	0.00	2	88.00	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	2	87.80	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	3	87.43	87.55	-3	8,237	-0.04%
2019/10/09	0.4	85.80	0	0.00	85.80	0.4	8,235	0.01%
2019/10/08	0.1	86.40	5	86.46	86.50	-4.9	8,169	-0.06%
2019/10/02	0	0.00	4	85.69	85.65	-4	8,133	-0.05%
2019/09/26	0.1	84.30	2	84.55	84.30	-1.9	8,006	-0.02%
2019/09/25	2	83.95	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0.1	84.60	0	0.00	84.65	0.1	8,170	0.00%
2019/09/20	0	0.00	1	84.85	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	3	84.45	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	2	84.75	84.95	-2	8,303	-0.02%
2019/09/17	0	0.00	1	84.40	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	8	84.33	84.40	-8	8,469	-0.09%
2019/09/12	0	0.00	2	84.00	83.90	-2	8,480	-0.02%
2019/09/11	5	83.40	1	83.75	83.45	4	8,689	0.05%
2019/09/10	0	0.00	10	83.47	83.40	-10	8,659	-0.12%
2019/09/09	0.2	83.65	6	83.80	83.80	-5.9	8,675	-0.07%
2019/09/06	0	0.00	2	83.50	83.50	-2	8,517	-0.02%
2019/09/05	0	0.00	2	83.13	83.00	-2	8,329	-0.02%
2019/09/04	0	0.00	4	82.08	82.15	-4	8,060	-0.05%
2019/09/03	0	0.00	10.2	81.84	81.20	-10.2	8,057	-0.13%
2019/08/30	0	0.00	3.5	81.72	81.85	-3.5	8,117	-0.04%
2019/08/28	0.2	80.50	7	80.39	80.40	-6.8	7,978	-0.09%
2019/08/27	1	80.00	43	80.10	79.85	-42	8,023	-0.52%
2019/08/26	5	79.78	2	80.05	79.65	3	8,107	0.04%
2019/08/23	2	80.88	0	0.00	81.00	2	8,030	0.02%
2019/08/22	5	81.17	3	81.10	80.90	2	8,137	0.02%
2019/08/21	1	81.10	3	81.02	81.10	-2	8,144	-0.02%
2019/08/20	1.5	80.93	2	81.00	81.00	-0.5	8,234	-0.01%
2019/08/19	0.6	80.90	6	80.71	80.80	-5.4	8,265	-0.07%
2019/08/16	1	79.45	1	80.35	80.35	0	8,584	0.00%
2019/08/15	10.5	79.36	0	0.00	79.40	10.5	8,658	0.12%
2019/08/13	3.2	79.71	0	0.00	79.70	3.2	8,837	0.04%
2019/08/12	0	80.75	0	0.00	80.60	0	9,106	0.00%
2019/08/08	2.1	80.61	12	80.50	80.65	-9.9	9,337	-0.11%
2019/08/07	2	79.80	2.7	79.82	79.70	-0.7	9,541	-0.01%
2019/08/06	10	79.44	25.8	79.44	80.10	-15.8	9,598	-0.16%
2019/08/05	17	80.53	11.9	80.01	80.15	5.1	9,494	0.05%
2019/08/02	6.2	80.85	0	0.00	80.95	6.2	9,347	0.07%
2019/08/01	3.4	82.40	2	82.30	82.30	1.4	9,181	0.02%
2019/07/31	2.2	82.93	4	82.68	82.80	-1.8	9,324	-0.02%
2019/07/30	1.5	83.43	7	83.24	83.20	-5.5	9,505	-0.06%
2019/07/29	1.2	83.24	0	0.00	83.45	1.2	9,595	0.01%
2019/07/26	2.2	83.35	1	83.25	83.25	1.2	10,049	0.01%
2019/07/25	3.2	83.65	0	0.00	83.80	3.2	10,100	0.03%
2019/07/24	1	83.75	0	0.00	83.55	1	10,072	0.01%
2019/07/23	1	83.80	1	83.70	83.60	0	10,068	0.00%
2019/07/22	1.1	83.35	2	83.45	83.40	-0.9	10,034	-0.01%
2019/07/19	1	83.30	0	0.00	83.00	1	9,953	0.01%
2019/07/18	3	82.92	0	0.00	82.70	3	9,842	0.03%
2019/07/17	1.5	82.90	1	82.85	82.80	0.5	9,816	0.01%
2019/07/16	1.6	83.35	1.2	83.35	83.35	0.4	9,688	0.00%
2019/07/15	4	83.16	10	83.35	83.20	-6	9,805	-0.06%
2019/07/12	2	82.80	5	82.80	82.75	-3	9,994	-0.03%
2019/07/11	1	82.60	16	82.76	82.85	-15	10,329	-0.15%
2019/07/10	12	81.95	1	82.10	82.20	11	10,286	0.11%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/08	2	81.53	5	81.85	81.60	-3	10,397	-0.03%
2019/07/05	1	82.00	0	0.00	81.90	1	10,470	0.01%
2019/07/04	3	81.98	0	0.00	82.00	3	10,624	0.03%
2019/07/03	1	81.65	0	0.00	81.50	1	10,782	0.01%
2019/07/02	1	82.45	0	0.00	82.45	1	10,772	0.01%
2019/07/01	12	82.70	21	82.68	82.65	-9	10,800	-0.08%
2019/06/28	11	81.00	0	0.00	80.90	11	10,664	0.10%
2019/06/27	0	0.00	6	81.35	81.50	-6	10,782	-0.06%
2019/06/26	1	80.45	1.1	80.58	80.35	-0.1	10,621	0.00%
2019/06/25	1	80.95	1.2	80.80	80.75	-0.2	10,580	0.00%
2019/06/24	4.3	80.83	0	0.00	81.20	4.3	10,490	0.04%
2019/06/21	2.2	80.99	3	81.07	80.85	-0.8	10,258	-0.01%
2019/06/20	1	80.95	4	80.84	80.85	-3	10,120	-0.03%
2019/06/19	4	80.70	4	80.31	80.75	0	10,042	0.00%
2019/06/18	1	78.80	0	0.00	78.90	1	9,868	0.01%
2019/06/17	21	78.46	2	78.85	78.70	19	10,017	0.19%
2019/06/14	2	78.88	0	0.00	78.90	2	10,058	0.02%
2019/06/13	0.1	79.10	0	0.00	79.05	0.1	10,209	0.00%
2019/06/12	0	0.00	5	79.64	79.70	-5	10,302	-0.05%
2019/06/11	0	0.00	8	79.58	79.40	-8	10,234	-0.08%
2019/06/10	0	0.00	9	78.86	79.05	-9	10,226	-0.09%
2019/06/06	2	77.65	0	0.00	77.70	2	10,329	0.02%
2019/06/05	0	0.00	10	78.51	78.30	-10	10,282	-0.10%
2019/06/04	13.1	78.13	0	0.00	78.05	13.1	10,331	0.13%
2019/06/03	6	78.32	4	78.51	78.55	2	10,515	0.02%
2019/05/31	1	77.35	5	78.24	78.45	-4	10,741	-0.04%
2019/05/30	0	0.00	8	77.26	77.40	-8	10,771	-0.07%
2019/05/29	8	76.59	3	76.70	76.75	5	10,785	0.05%
2019/05/28	5	76.95	1	77.05	77.10	4	10,839	0.04%
2019/05/27	7	77.16	4	77.11	77.15	3	10,940	0.03%
2019/05/24	11	77.23	3	77.35	77.35	8	11,071	0.07%
2019/05/23	16	76.99	6	77.01	76.95	10	11,135	0.09%
2019/05/22	4	78.40	0	0.00	78.40	4	11,019	0.04%
2019/05/21	7	78.30	0	0.00	78.40	7	11,415	0.06%
2019/05/20	12	78.53	8	78.68	78.20	4	11,133	0.04%
2019/05/17	9	78.48	21.6	78.50	78.25	-12.6	11,004	-0.11%
2019/05/16	13.2	79.21	24	79.34	79.05	-10.8	10,671	-0.10%
2019/05/15	3	79.72	24.7	79.76	79.75	-21.7	10,447	-0.21%
2019/05/14	13	79.62	25	79.74	79.65	-12	10,229	-0.12%
2019/05/13	9	80.36	24.1	80.22	80.15	-15.1	9,994	-0.15%
2019/05/10	1	81.89	1	81.85	81.50	0	9,793	0.00%
2019/05/09	7	81.41	0	0.00	81.55	7	9,684	0.07%
2019/05/08	6.6	82.48	0	0.00	82.55	6.6	9,642	0.07%
2019/05/07	7.7	83.07	0	0.00	83.15	7.7	9,480	0.08%
2019/05/06	10.6	82.38	0	0.00	82.30	10.6	9,368	0.11%
2019/05/03	7.6	83.52	1	83.35	83.75	6.6	9,302	0.07%
2019/05/02	6.6	83.05	0	0.00	83.00	6.6	8,904	0.07%
2019/04/30	6.6	82.71	0	0.00	82.80	6.6	8,949	0.07%
2019/04/29	6.6	82.71	0	0.00	82.80	6.6	9,065	0.07%
2019/04/26	6.6	82.50	0	0.00	82.45	6.6	9,151	0.07%
2019/04/25	6.6	83.40	1	83.30	83.40	5.6	9,254	0.06%
2019/04/24	7.6	83.04	0	0.00	83.20	7.6	9,451	0.08%
2019/04/23	6.6	83.10	0	0.00	83.05	6.6	9,597	0.07%
2019/04/22	6.6	82.84	0	0.00	82.70	6.6	9,585	0.07%
2019/04/19	8	82.94	3	83.10	82.80	5	9,709	0.05%
2019/04/18	7	82.66	0	0.00	82.70	7	9,548	0.07%
2019/04/17	0	0.00	1	82.55	82.75	-1	9,394	-0.01%
2019/04/16	8	82.04	0	0.00	82.10	8	9,192	0.09%
2019/04/15	6	81.85	0	0.00	81.85	6	9,306	0.06%
2019/04/12	10	81.15	2	81.05	81.10	8	9,533	0.08%
2019/04/11	0	0.00	3	81.20	81.15	-3	9,630	-0.03%
2019/04/10	0	0.00	1	81.40	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	33	81.25	81.40	-33	9,531	-0.35%
2019/04/03	0	0.00	2	80.30	80.15	-2	9,452	-0.02%
2019/04/01	0	0.00	1	80.30	79.85	-1	9,544	-0.01%
2019/03/29	3.9	79.08	2	79.00	79.15	1.9	9,410	0.02%
2019/03/28	0	0.00	1	78.50	78.50	-1	9,457	-0.01%
2019/03/26	0	0.00	3	78.57	78.65	-3	9,592	-0.03%
2019/03/25	3	78.03	0	0.00	78.15	3	9,674	0.03%
2019/03/22	0	0.00	5	79.34	79.35	-5	9,652	-0.05%
2019/03/14	1	77.40	0	0.00	77.05	1	9,425	0.01%
2019/03/12	0	0.00	6	77.27	77.25	-6	9,668	-0.06%
2019/03/11	0	0.00	2	75.95	76.15	-2	9,506	-0.02%
2019/03/08	3	76.03	1	76.10	76.00	2	9,659	0.02%
2019/03/07	1	76.60	0	0.00	76.65	1	9,564	0.01%
2019/03/04	5.3	77.03	0	0.00	76.95	5.3	9,178	0.06%
2019/02/27	5.3	77.49	0	0.00	77.65	5.3	9,143	0.06%
2019/02/26	15	77.65	2	77.55	77.70	13	8,995	0.14%
2019/02/25	1	77.50	1	77.70	77.50	0	8,829	0.00%
2019/02/22	1	76.90	0	0.00	76.95	1	8,759	0.01%
2019/02/21	0	0.00	1	76.65	77.10	-1	8,738	-0.01%
2019/02/20	1	76.25	7	76.40	76.35	-6	8,545	-0.07%
2019/02/19	2	75.65	1	75.60	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.70	75.65	-1	8,168	-0.01%
2019/02/15	4	75.09	4	75.05	75.05	0	8,163	0.00%
2019/02/12	0	0.00	2	75.65	75.65	-2	8,870	-0.02%
2019/02/11	3	75.35	5	75.15	75.15	-2	8,939	-0.02%
2019/01/30	1.3	74.38	0	0.00	74.35	1.3	8,933	0.01%
2019/01/29	6	74.28	0	0.00	74.50	6	8,949	0.07%
2019/01/28	3	75.30	0	0.00	75.15	3	8,953	0.03%
2019/01/25	0	0.00	4	74.93	75.00	-4	9,001	-0.04%
2019/01/24	16	73.96	1	74.05	74.05	15	8,992	0.17%
2019/01/23	5	73.77	1	73.65	73.70	4	9,099	0.04%
2019/01/22	5	74.01	0	0.00	74.05	5	9,094	0.05%
2019/01/21	0	0.00	4	76.63	76.50	-4	9,112	-0.04%
2019/01/18	0	0.00	2	75.95	75.95	-2	9,237	-0.02%
2019/01/17	1	75.50	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0	0.00	3	75.67	75.55	-3	9,630	-0.03%
2019/01/15	3	75.25	2	75.30	75.65	1	9,789	0.01%
2019/01/14	0	75.10	0	0.00	75.00	0	9,799	0.00%
2019/01/11	0	0.00	16	75.61	75.50	-16	9,912	-0.16%
2019/01/10	1	74.80	2	74.80	74.80	-1	9,872	-0.01%
2019/01/09	7	74.60	30	74.56	75.00	-23	10,164	-0.23%
2019/01/08	0	0.00	1	73.65	73.65	-1	10,251	-0.01%
2019/01/07	1	73.40	86	73.43	73.95	-85	10,889	-0.78%
2019/01/04	83	72.35	0	0.00	72.20	83	11,031	0.75%
2019/01/03	12	73.51	0	0.00	73.35	12	11,818	0.10%
2019/01/02	21	74.50	0	0.00	74.05	21	11,938	0.18%
2018/12/28	0	0.00	37	75.16	75.50	-37	12,571	-0.29%
2018/12/27	1	74.60	15	75.01	75.05	-14	12,940	-0.11%
2018/12/26	15	73.87	0	0.00	73.55	15	12,942	0.12%
2018/12/25	8	73.64	0	0.00	73.75	8	12,867	0.06%
2018/12/24	0	0.00	1	74.70	74.70	-1	12,756	-0.01%
2018/12/22	5.5	74.79	0	0.00	74.85	5.5	12,755	0.04%
2018/12/21	21	74.65	3	75.18	75.20	18	12,926	0.14%
2018/12/20	53	75.17	42	75.50	75.05	11	13,248	0.08%
2018/12/18	5	75.35	1	75.35	75.30	4	13,273	0.03%
2018/12/17	0	0.00	5	75.79	75.95	-5	13,268	-0.04%
2018/12/14	6	75.11	2	75.28	75.35	4	13,243	0.03%
2018/12/13	5	76.30	1	76.20	76.30	4	13,211	0.03%
2018/12/12	0	0.00	31	75.70	76.20	-31	13,210	-0.23%
2018/12/11	0	0.00	1	74.90	75.05	-1	13,215	-0.01%
2018/12/10	33.9	74.61	4	74.55	74.45	29.9	13,270	0.23%
2018/12/07	7	75.59	0	0.00	75.45	7	13,404	0.05%
2018/12/06	12	75.43	0	0.00	75.10	12	13,600	0.09%
2018/12/05	19	76.84	0	0.00	76.65	19	13,587	0.14%
2018/12/04	0	0.00	2	78.15	78.25	-2	13,516	-0.01%
2018/12/03	1	77.85	4	78.79	78.80	-3	13,489	-0.02%
2018/11/30	0	0.00	3	77.35	76.75	-3	13,291	-0.02%
2018/11/29	2	77.70	13	77.40	77.05	-11	13,262	-0.08%
2018/11/28	5	76.80	0	0.00	76.90	5	13,153	0.04%
2018/11/27	3	75.55	1	76.00	76.05	2	13,089	0.02%
2018/11/26	3	76.10	0	0.00	76.15	3	13,032	0.02%
2018/11/23	0	0.00	10	75.65	75.35	-10	13,091	-0.08%
2018/11/22	0	0.00	2	75.90	75.60	-2	13,247	-0.02%
2018/11/21	6	75.48	1	75.95	76.00	5	13,286	0.04%
2018/11/20	4	76.13	0	0.00	76.00	4	13,118	0.03%
2018/11/19	9	76.72	0	0.00	76.70	9	13,017	0.07%
2018/11/15	1	77.30	0	0.00	77.60	1	12,876	0.01%
2018/11/13	4	76.48	1	76.45	77.10	3	12,813	0.02%
2018/11/09	3	77.80	0	0.00	77.80	3	12,685	0.02%
2018/11/08	0	78.90	3	78.85	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	0.9	78.50	78.40	-0.9	12,009	-0.01%
2018/11/06	1	78.50	1	78.50	78.00	0	12,027	0.00%
2018/11/05	1	77.70	6	78.01	78.25	-5	11,945	-0.04%
2018/11/02	1	78.75	15	78.33	78.65	-14	11,895	-0.12%
2018/11/01	0	0.00	5	78.24	78.40	-5	11,851	-0.04%
2018/10/31	1	76.90	53	76.98	77.55	-52	11,758	-0.44%
2018/10/30	69	76.04	0	0.00	75.95	69	11,634	0.59%
2018/10/29	3	75.98	1	75.70	75.75	2	11,553	0.02%
2018/10/26	5	75.26	44	75.06	75.40	-39	11,468	-0.34%
2018/10/25	16	75.69	3	75.87	75.50	13	11,239	0.12%
2018/10/24	4	77.09	5	77.08	77.40	-1	10,803	-0.01%
2018/10/23	12	77.94	1	77.75	77.75	11	10,641	0.10%
2018/10/22	3	78.57	3	78.88	79.20	0	10,326	0.00%
2018/10/19	11	78.10	0	0.00	79.30	11	10,260	0.11%
2018/10/18	4	79.00	2	79.25	79.15	2	10,165	0.02%
2018/10/17	5	80.32	14	79.73	79.40	-9	10,117	-0.09%
2018/10/16	1	79.10	0	0.00	79.30	1	9,921	0.01%
2018/10/15	33	78.87	1	78.75	79.20	32	9,950	0.32%
2018/10/12	4.8	79.34	20	79.30	80.05	-15.2	9,350	-0.16%
2018/10/11	31	78.41	6	78.35	77.40	25	9,184	0.27%
2018/10/09	2	83.23	5	83.05	83.25	-3	8,092	-0.04%
2018/10/08	13	82.82	0	0.00	83.00	13	7,840	0.17%
2018/10/05	3.1	83.64	0	0.00	83.45	3.1	7,292	0.04%
2018/10/04	3	84.88	0	0.00	84.90	3	6,962	0.04%
2018/10/03	3	86.05	0	0.00	85.95	3	6,865	0.04%
2018/10/01	0	0.00	1	87.35	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	4	87.35	86.90	-4	6,925	-0.06%
2018/09/21	1	86.00	1	86.25	86.85	0	6,218	0.00%
2018/09/18	1	85.25	0	0.00	85.40	1	6,361	0.02%
2018/09/17	2	85.93	0	0.00	85.85	2	6,533	0.03%
2018/09/14	0	86.70	1	86.30	86.50	-1	6,517	-0.02%
2018/09/13	1	85.30	0	0.00	84.95	1	6,481	0.02%
2018/09/12	1	85.85	0	0.00	85.55	1	6,167	0.02%
2018/09/11	3	85.82	0	0.00	85.65	3	5,989	0.05%
2018/09/10	1	86.05	0	0.00	86.00	1	5,747	0.02%
2018/09/04	0	0.00	2	86.60	87.00	-2	5,782	-0.03%
2018/09/03	1	86.55	0	0.00	86.45	1	5,798	0.02%
2018/08/31	3.3	86.77	0	0.00	86.95	3.3	5,795	0.06%
2018/08/30	0.1	87.45	1	87.70	87.55	-0.9	5,836	-0.02%
2018/08/29	0	0.00	3	86.70	87.25	-3	5,778	-0.05%
2018/08/28	0	0.00	2	86.10	86.25	-2	5,600	-0.04%
2018/08/22	1	84.55	0	0.00	84.65	1	5,551	0.02%
2018/08/21	0	0.00	1	84.50	84.55	-1	5,515	-0.02%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/16	2	83.30	0	0.00	83.80	2	5,421	0.04%
2018/08/15	1	83.55	0	0.00	83.75	1	5,381	0.02%
2018/08/14	1	84.40	0	0.00	84.55	1	5,340	0.02%
2018/08/13	1	84.70	0	0.00	83.95	1	5,368	0.02%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/08	0	86.05	0	0.00	86.15	0	5,408	0.00%
2018/08/07	0	0.00	4	85.65	85.50	-4	5,460	-0.07%
2018/08/03	0	0.00	2	85.65	85.55	-2	5,980	-0.03%
2018/08/02	1	86.10	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/31	2.3	85.45	0	0.00	85.55	2.3	6,058	0.04%
2018/07/30	0	0.00	3	85.60	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	2	85.65	85.70	-2	6,081	-0.03%
2018/07/24	0	0.00	1.4	84.50	84.70	-1.4	6,082	-0.02%
2018/07/20	0	0.00	10	84.28	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	3	83.62	83.30	-3	6,304	-0.05%
2018/07/18	0	83.05	6	83.40	83.05	-6	6,365	-0.09%
2018/07/17	2.2	82.60	0	0.00	82.55	2.2	6,322	0.03%
2018/07/16	0	0.00	2	83.28	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	5.7	83.02	83.35	-5.7	6,407	-0.09%
2018/07/12	0	0.00	12	82.53	82.65	-12	6,241	-0.19%
2018/07/11	2	81.45	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	5	82.03	82.25	-5	6,131	-0.08%
2018/07/05	0.1	81.10	0	0.00	80.75	0.1	5,994	0.00%
2018/07/03	2	80.80	0	0.00	81.15	2	6,033	0.03%
2018/07/02	0	0.00	2	81.58	81.05	-2	6,052	-0.03%
2018/06/28	2	79.90	0	0.00	80.05	2	5,950	0.03%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	3	80.13	0	0.00	80.70	3	5,761	0.05%
2018/06/25	2.1	80.91	0	0.00	80.90	2.1	5,556	0.04%
2018/06/22	2	80.75	0	0.00	81.15	2	5,478	0.04%
2018/06/21	1	81.20	0	0.00	81.25	1	5,442	0.02%
2018/06/20	2	80.50	15	81.35	81.50	-13	5,540	-0.23%
2018/06/19	13.8	80.75	0	0.00	80.60	13.8	5,466	0.25%
2018/06/15	5	81.50	0	0.00	81.95	5	5,464	0.09%
2018/06/14	2.2	81.84	0	0.00	81.75	2.2	5,448	0.04%
2018/06/13	0	0.00	1	82.90	83.00	-1	5,422	-0.02%
2018/06/08	0	0.00	1	83.00	82.55	-1	5,459	-0.02%
2018/06/06	0	0.00	1	83.00	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	18	82.28	82.60	-18	5,547	-0.32%
2018/06/01	2	81.35	0	0.00	81.35	2	5,472	0.04%
2018/05/31	4.3	80.74	0	0.00	80.75	4.3	5,533	0.08%
2018/05/30	4	80.71	0	0.00	80.40	4	5,568	0.07%
2018/05/23	1	81.40	0	0.00	81.35	1	5,743	0.02%
2018/05/22	0	0.00	3	82.00	81.75	-3	5,770	-0.05%
2018/05/15	0.2	81.75	1	82.00	81.65	-0.8	6,311	-0.01%
2018/05/14	1	82.05	6	82.08	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	4	81.31	81.60	-4	6,558	-0.06%
2018/05/10	0	0.00	1	80.50	80.65	-1	6,315	-0.02%
2018/05/07	0	0.00	45	79.50	79.50	-45	6,271	-0.72%
2018/05/03	11.2	78.65	10	78.73	78.55	1.2	6,384	0.02%
2018/05/02	26	79.61	0	0.00	79.40	26	6,320	0.41%
2018/04/30	2	80.03	0	0.00	80.00	2	6,313	0.03%
2018/04/27	7	78.89	0	0.00	79.20	7	6,300	0.11%
2018/04/26	12	79.00	0	0.00	79.05	12	6,167	0.19%
2018/04/25	12	79.03	0	0.00	79.30	12	5,981	0.20%
2018/04/24	1	79.55	0	0.00	79.55	1	5,821	0.02%
2018/04/23	15.2	80.05	0	0.00	79.95	15.2	5,635	0.27%
2018/04/20	2.2	80.83	0	0.00	80.75	2.2	5,524	0.04%
2018/04/19	0	0.00	4	82.48	82.65	-4	5,421	-0.07%
2018/04/18	2	81.63	0	0.00	81.60	2	5,395	0.04%
2018/04/17	4	81.50	0	0.00	81.40	4	5,375	0.07%
2018/04/11	0	0.00	3	83.00	82.85	-3	5,534	-0.05%
2018/04/10	0	0.00	2	82.75	82.50	-2	5,584	-0.04%
2018/04/09	1	81.65	1	82.10	82.20	0	5,639	0.00%
2018/04/03	2.7	81.81	0	0.00	81.50	2.7	5,642	0.05%
2018/04/02	3	82.35	0	0.00	82.25	3	5,617	0.05%
2018/03/31	2	82.78	1	83.00	82.95	1	5,607	0.02%
2018/03/30	1	83.00	4	82.95	82.85	-3	5,652	-0.05%
2018/03/29	4	81.95	0	0.00	82.10	4	5,612	0.07%
2018/03/28	1.2	82.33	0	0.00	82.25	1.2	5,560	0.02%
2018/03/27	1	83.20	0	0.00	83.40	1	5,518	0.02%
2018/03/26	10	82.10	0	0.00	82.20	10	5,484	0.18%
2018/03/23	3	81.93	0	0.00	82.10	3	5,489	0.05%
2018/03/22	0	0.00	7	84.47	83.55	-7	5,423	-0.13%
2018/03/21	4	83.60	0	0.00	83.85	4	5,430	0.07%
2018/03/16	1	83.40	0	0.00	83.90	1	5,399	0.02%
2018/03/15	1	84.20	0	0.00	84.25	1	5,373	0.02%
2018/03/14	1.2	84.18	1	84.35	84.30	0.2	5,360	0.00%
2018/03/09	2	82.85	0	0.00	82.85	2	5,442	0.04%
2018/03/08	0	0.00	8	82.72	82.75	-8	5,427	-0.15%
2018/03/05	1.2	81.05	5	80.73	80.75	-3.8	5,491	-0.07%
2018/03/02	3	80.85	0	0.00	81.15	3	5,452	0.06%
2018/02/27	2	82.35	1	82.75	82.35	1	5,345	0.02%
2018/02/22	0	0.00	1	80.90	81.00	-1	5,225	-0.02%
2018/02/21	1	81.60	0	0.00	81.50	1	5,238	0.02%
2018/02/12	1	79.70	0	0.00	79.70	1	5,082	0.02%
2018/02/09	1	79.15	0	0.00	79.05	1	5,062	0.02%
2018/02/08	1	80.65	1	80.30	80.60	0	4,828	0.00%
2018/02/07	2	81.18	0	0.00	80.65	2	4,854	0.04%
2018/02/06	7	79.70	0	0.00	79.65	7	4,702	0.15%
2018/02/05	2.4	83.35	1	83.60	83.60	1.4	4,182	0.03%
2018/02/02	2	84.60	0	0.00	84.90	2	4,080	0.05%
2018/01/30	0.4	84.85	0	0.00	84.55	0.4	3,980	0.01%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/25	0	0.00	1	88.00	87.45	-1	3,739	-0.03%
2018/01/24	1.1	87.20	0	0.00	87.20	1.1	3,678	0.03%
2018/01/23	0	0.00	1	88.15	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.95	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	1	86.95	87.15	-1	3,550	-0.03%
2018/01/17	0	0.00	2	84.85	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	4	84.90	85.00	-4	3,364	-0.12%
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/05	0	0.00	2	83.58	83.75	-2	3,272	-0.06%
2018/01/03	0	0.00	8	82.99	83.35	-8	3,464	-0.23%