元大台灣50 (0050)-中國信託-高雄券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	7.3	167.33	0.1	168.10	166.00	7.1	9,065	0.08%
2024/05/30	12	168.34	8.5	167.92	167.90	3.5	9,200	0.04%
2024/05/29	4.9	171.15	0.1	170.90	170.85	4.8	9,451	0.05%
2024/05/28	1	172.94	2.9	173.05	173.20	-2	9,482	-0.02%
2024/05/27	5.6	172.71	0.1	172.40	172.95	5.5	9,504	0.06%
2024/05/24	4.3	169.82	9	170.19	170.60	-4.7	9,509	-0.05%
2024/05/23	7.2	170.71	8.6	171.13	171.30	-1.4	9,611	-0.01%
2024/05/22	5.4	169.09	3.4	169.25	170.00	2	9,831	0.02%
2024/05/21	0.6	166.93	2.1	166.79	167.00	-1.5	9,929	-0.02%
2024/05/20	7.7	166.38	0.6	166.85	167.20	7.1	10,029	0.07%
2024/05/17	0.5	167.21	0	167.25	167.25	0.5	10,138	0.00%
2024/05/16	1.6	167.99	11.7	168.13	167.45	-10.1	10,210	-0.10%
2024/05/15	2.8	167.12	16.7	166.89	166.65	-13.8	10,302	-0.13%
2024/05/14	1.4	163.04	10.7	163.61	164.40	-9.3	10,754	-0.09%
2024/05/13	3.1	163.43	26.5	163.55	163.30	-23.5	10,911	-0.22%
2024/05/10	1.2	161.44	7.5	161.59	161.65	-6.3	10,908	-0.06%
2024/05/09	1.7	160.80	2	160.93	160.50	-0.3	10,887	0.00%
2024/05/08	0.5	160.09	0.4	160.49	160.70	0.1	10,915	0.00%
2024/05/07	0.5	159.95	12.4	160.19	160.10	-11.9	10,975	-0.11%
2024/05/06	1.6	159.13	5.3	159.40	159.20	-3.7	11,315	-0.03%
2024/05/03	3.3	156.90	4.1	158.52	156.95	-0.9	11,435	-0.01%
2024/05/02	7.2	156.45	1	156.15	156.15	6.2	11,775	0.05%
2024/04/30	1.6	159.07	2.2	158.99	158.25	-0.6	11,907	0.00%
2024/04/29	1.9	158.32	15.2	158.70	158.80	-13.3	11,948	-0.11%
2024/04/26	2.2	155.97	1.1	156.16	156.00	1.1	12,035	0.01%
2024/04/25	3.8	153.84	0	0.00	153.50	3.8	12,372	0.03%
2024/04/24	2.5	154.95	3.4	155.16	156.35	-1	12,412	-0.01%
2024/04/23	2.7	152.07	5.4	152.00	151.90	-2.7	12,890	-0.02%
2024/04/22	10.6	150.95	8.3	150.77	150.45	2.3	13,165	0.02%
2024/04/19	51.7	151.48	4.3	151.40	150.90	47.5	13,214	0.36%
2024/04/18	3.6	157.84	1	158.20	158.95	2.6	12,816	0.02%
2024/04/17	14	156.65	2.7	156.81	157.40	11.3	12,800	0.09%
2024/04/16	19.8	155.87	21.6	155.77	155.65	-1.8	12,784	-0.01%
2024/04/15	5.4	160.32	2.4	159.98	160.00	3	12,601	0.02%
2024/04/12	4.7	162.31	0	0.00	162.10	4.7	12,626	0.04%
2024/04/11	2.8	162.02	4.4	162.03	162.50	-1.6	12,596	-0.01%
2024/04/10	1.2	163.20	2	163.23	163.00	-0.8	12,600	-0.01%
2024/04/09	1.6	160.90	13.6	161.57	163.25	-12	12,737	-0.09%
2024/04/08	2.8	158.83	0.4	159.34	159.45	2.4	12,701	0.02%
2024/04/03	2.9	158.48	0	0.00	158.55	2.9	12,825	0.02%
2024/04/02	1.3	159.41	7	159.34	159.65	-5.7	12,995	-0.04%
2024/04/01	3.7	157.96	4.6	157.63	157.40	-1	13,372	-0.01%
2024/03/29	0.1	157.15	2.1	157.51	157.90	-2	13,564	-0.01%
2024/03/28	3.4	157.04	0	156.85	156.90	3.4	13,567	0.03%
2024/03/27	0.5	157.24	1.2	157.45	157.65	-0.7	13,618	-0.01%
2024/03/26	5.8	157.33	11.2	158.20	157.60	-5.4	13,634	-0.04%
2024/03/25	3.9	157.19	0.2	157.10	157.50	3.7	13,636	0.03%
2024/03/22	3	156.94	4.8	157.74	157.20	-1.8	13,586	-0.01%
2024/03/21	1.5	156.88	24.5	156.96	157.40	-23	13,584	-0.17%
2024/03/20	6	154.17	5.2	154.29	153.20	0.8	13,558	0.01%
2024/03/19	1.7	153.45	1.2	154.38	154.05	0.5	13,924	0.00%
2024/03/18	3	153.90	29.3	153.57	154.40	-26.3	13,830	-0.19%
2024/03/15	6	154.05	3.2	154.14	153.00	2.8	13,623	0.02%
2024/03/14	1.6	155.01	0.5	154.97	155.10	1.2	13,532	0.01%
2024/03/13	12.6	155.51	16.8	155.51	155.25	-4.1	13,611	-0.03%
2024/03/12	0.8	153.55	2.9	153.62	154.50	-2.1	13,443	-0.02%
2024/03/11	5.4	153.30	15.5	153.20	152.90	-10.2	13,318	-0.08%
2024/03/08	5.8	154.64	23.3	154.70	154.45	-17.4	13,181	-0.13%
2024/03/07	6.6	151.93	14.1	151.94	152.30	-7.5	12,772	-0.06%
2024/03/06	18.6	147.98	13.3	148.23	148.85	5.3	12,366	0.04%
2024/03/05	5	147.99	16.8	148.24	148.15	-11.7	12,273	-0.10%
2024/03/04	8.6	146.46	25.1	146.09	146.95	-16.4	12,111	-0.14%
2024/03/01	4.6	143.31	2.4	143.50	142.80	2.2	11,865	0.02%
2024/02/29	3.6	143.03	0.1	143.35	143.30	3.5	11,877	0.03%
2024/02/27	3.1	143.31	7	143.68	143.35	-3.9	11,985	-0.03%
2024/02/26	4.1	143.63	6.3	143.76	143.95	-2.2	11,990	-0.02%
2024/02/23	2.2	143.46	7.8	143.85	143.75	-5.6	11,929	-0.05%
2024/02/22	1.2	142.46	11	142.52	142.80	-9.8	12,083	-0.08%
2024/02/21	2.2	141.35	14.5	141.24	141.20	-12.3	12,022	-0.10%
2024/02/20	2	141.38	10.6	141.79	141.65	-8.6	12,301	-0.07%
2024/02/19	4.5	140.74	3.6	140.90	141.10	0.9	12,385	0.01%
2024/02/16	6.6	141.88	25.5	141.87	141.30	-18.9	12,615	-0.15%
2024/02/15	6.1	141.85	49.5	141.90	142.35	-43.4	12,656	-0.34%
2024/02/05	14.7	135.32	9.9	135.97	135.95	4.8	12,384	0.04%
2024/02/02	1.4	134.80	2	135.08	135.10	-0.6	12,168	-0.01%
2024/02/01	6.4	134.11	6.1	133.99	134.35	0.3	12,124	0.00%
2024/01/31	5.3	134.99	3.6	134.74	134.35	1.7	12,169	0.01%
2024/01/30	1.2	136.30	6.4	136.37	136.15	-5.2	12,165	-0.04%
2024/01/29	1.3	136.03	19.7	136.20	136.50	-18.4	12,271	-0.15%
2024/01/26	0.5	135.71	7.4	135.67	135.65	-6.9	11,972	-0.06%
2024/01/25	0.6	135.08	42	135.46	135.65	-41.3	11,872	-0.35%
2024/01/24	0.4	134.05	21	134.26	134.00	-20.6	11,511	-0.18%
2024/01/23	5.4	133.82	4	133.96	134.05	1.4	11,454	0.01%
2024/01/22	2.1	134.04	13.2	133.72	133.80	-11.1	11,491	-0.10%
2024/01/19	2.6	132.82	7.4	132.11	132.90	-4.8	11,344	-0.04%
2024/01/18	14.8	128.16	0	0.00	128.30	14.8	11,276	0.13%
2024/01/17	28.3	127.97	1	128.10	127.45	27.3	11,225	0.24%
2024/01/16	10.2	131.50	32.3	131.80	131.65	-22.1	10,739	-0.21%
2024/01/15	9.5	133.19	2.4	133.39	133.00	7.1	10,507	0.07%
2024/01/12	4.3	132.40	8.3	132.66	132.65	-4	10,378	-0.04%
2024/01/11	4.9	132.49	3.4	132.93	132.85	1.5	10,400	0.01%
2024/01/10	4.3	132.45	1	132.35	132.30	3.3	10,466	0.03%
2024/01/09	2.3	133.26	3	133.52	133.00	-0.7	10,467	-0.01%
2024/01/08	2.5	132.97	13.3	133.29	132.75	-10.8	10,501	-0.10%
2024/01/05	7.9	132.44	1.2	132.36	132.15	6.7	10,451	0.06%
2024/01/04	1.1	132.38	1.1	132.60	132.50	0	10,623	0.00%
2024/01/03	24	132.84	2.6	132.59	132.55	21.4	10,771	0.20%
2024/01/02	7.9	135.22	1	134.75	134.90	6.9	10,627	0.06%
2023/12/29	2.6	135.66	24.3	135.71	135.45	-21.6	10,597	-0.20%
2023/12/28	0.2	135.70	5	135.84	135.75	-4.8	10,564	-0.05%
2023/12/27	0.5	134.82	19.7	135.32	135.75	-19.2	10,401	-0.18%
2023/12/26	3.5	134.17	12.9	134.19	134.25	-9.3	10,010	-0.09%
2023/12/25	0.8	133.46	6.5	133.50	133.50	-5.7	9,822	-0.06%
2023/12/22	2.4	132.75	3.2	132.91	132.95	-0.9	9,796	-0.01%
2023/12/21	5	132.22	1.6	132.47	132.60	3.3	9,860	0.03%
2023/12/20	1	133.70	1	133.67	133.75	0	9,837	0.00%
2023/12/19	7.6	133.13	4.5	133.31	133.40	3.1	9,885	0.03%
2023/12/18	0.7	133.03	4.9	133.47	133.90	-4.1	10,144	-0.04%
2023/12/15	1.3	133.85	17.9	133.87	133.70	-16.6	10,132	-0.16%
2023/12/14	4.6	133.00	26.6	132.89	133.15	-22.1	9,893	-0.22%
2023/12/13	3.3	131.58	2.4	131.56	131.55	0.8	9,477	0.01%
2023/12/12	1.6	131.55	0	0.00	131.50	1.6	9,524	0.02%
2023/12/11	8.3	130.92	2.5	131.01	131.20	5.8	9,552	0.06%
2023/12/08	1.7	131.11	7.6	131.30	131.05	-5.8	9,554	-0.06%
2023/12/07	8.9	130.33	1.7	130.43	130.00	7.3	9,380	0.08%
2023/12/06	1.4	131.04	0.4	130.86	130.80	1.1	9,471	0.01%
2023/12/05	6.3	130.21	1.7	130.23	130.35	4.6	9,445	0.05%
2023/12/04	3.6	131.56	3.8	131.66	131.30	-0.2	9,459	0.00%
2023/12/01	2.2	131.27	0	0.00	131.80	2.2	9,507	0.02%
2023/11/30	2.8	131.20	0	0.00	131.35	2.8	9,479	0.03%
2023/11/29	0.9	131.34	5	131.15	131.15	-4.1	9,354	-0.04%
2023/11/28	0.5	130.56	3.2	131.10	131.25	-2.7	9,295	-0.03%
2023/11/27	3.2	130.99	0.1	131.55	130.35	3.1	9,208	0.03%
2023/11/24	2.1	131.16	0.2	131.35	131.20	1.9	9,147	0.02%
2023/11/22	2.5	131.43	0.1	131.65	131.35	2.4	9,002	0.03%
2023/11/21	0.5	132.01	26.9	132.24	132.55	-26.4	9,018	-0.29%
2023/11/20	3.4	130.84	2.9	130.86	130.95	0.5	8,657	0.01%
2023/11/17	0.4	131.07	1.8	131.27	131.00	-1.4	8,625	-0.02%
2023/11/16	1.3	130.87	9.3	130.88	130.60	-8	8,234	-0.10%
2023/11/15	1.7	130.67	11.4	130.74	130.55	-9.7	8,096	-0.12%
2023/11/14	0.4	129.25	14.6	129.28	129.00	-14.2	7,843	-0.18%
2023/11/13	4.6	128.68	14.6	128.92	128.70	-10	7,669	-0.13%
2023/11/10	3.9	126.64	2.3	126.72	126.75	1.6	7,548	0.02%
2023/11/09	1	126.90	15.1	127.05	127.25	-14	7,601	-0.18%
2023/11/08	1.3	126.64	6.2	127.26	127.20	-4.8	7,872	-0.06%
2023/11/07	3	126.56	2.2	126.46	126.50	0.8	7,816	0.01%
2023/11/06	2.8	126.83	8.1	126.73	126.55	-5.2	7,888	-0.07%
2023/11/03	0.8	124.94	5	125.26	125.45	-4.2	7,684	-0.05%
2023/11/02	1.4	123.42	26.7	124.32	124.50	-25.3	7,713	-0.33%
2023/11/01	5.2	121.84	0	0.00	121.75	5.2	7,626	0.07%
2023/10/31	26.5	121.50	2	121.35	121.15	24.5	7,666	0.32%
2023/10/30	5.8	122.25	0.1	122.10	122.00	5.7	7,686	0.07%
2023/10/27	2.1	122.38	2	122.45	122.30	0.1	7,608	0.00%
2023/10/26	22.5	121.83	0.1	121.95	121.75	22.4	7,661	0.29%
2023/10/25	4.7	124.35	1	124.30	124.20	3.7	7,340	0.05%
2023/10/24	6.9	123.33	1	123.60	123.95	5.9	7,340	0.08%
2023/10/23	3.7	124.23	2	123.70	123.85	1.7	7,293	0.02%
2023/10/20	4.4	124.64	1	124.85	125.40	3.3	7,276	0.05%
2023/10/19	1.6	124.98	0.1	125.00	124.85	1.5	7,364	0.02%
2023/10/18	3.7	125.24	1.5	125.53	124.80	2.2	7,447	0.03%
2023/10/17	0.1	126.51	6.3	126.67	126.55	-6.1	7,349	-0.08%
2023/10/16	1.8	126.31	1.1	126.20	126.25	0.7	7,474	0.01%
2023/10/13	2.7	126.94	0.6	126.80	126.95	2.1	7,526	0.03%
2023/10/12	6.9	126.62	29.7	127.19	127.30	-22.8	7,674	-0.30%
2023/10/11	5.3	126.10	54.5	126.13	126.25	-49.2	7,681	-0.64%
2023/10/06	0.7	124.07	2.5	124.12	124.10	-1.8	7,718	-0.02%
2023/10/05	2.2	123.30	12	123.24	123.65	-9.8	7,694	-0.13%
2023/10/04	17.1	121.74	25	121.90	121.90	-7.9	7,701	-0.10%
2023/10/03	8.4	123.69	0.6	124.50	123.50	7.9	7,645	0.10%
2023/10/02	3.1	124.04	25	124.02	124.25	-21.9	7,694	-0.28%
2023/09/28	6.6	122.40	1	123.10	122.65	5.6	7,859	0.07%
2023/09/27	9.4	122.00	4.4	121.99	122.15	5.1	7,849	0.06%
2023/09/26	17.1	122.31	0	0.00	122.10	17.1	7,835	0.22%
2023/09/25	1.4	123.37	2.9	123.38	123.55	-1.5	7,778	-0.02%
2023/09/22	12.1	122.41	1	122.65	122.65	11.1	7,829	0.14%
2023/09/21	45.2	123.10	3	122.75	122.75	42.2	7,765	0.54%
2023/09/20	6.4	124.79	9.5	124.67	124.75	-3.1	7,507	-0.04%
2023/09/19	6.1	125.62	0	0.00	125.45	6.1	7,518	0.08%
2023/09/18	9.4	126.12	0	0.00	126.00	9.4	7,574	0.12%
2023/09/15	4.5	127.09	9	127.24	127.35	-4.5	7,899	-0.06%
2023/09/14	4.6	126.40	29.4	126.30	126.95	-24.8	7,912	-0.31%
2023/09/13	11.1	125.10	2.2	125.26	125.20	8.9	7,892	0.11%
2023/09/12	0.9	123.99	1	124.65	125.05	-0.1	7,959	0.00%
2023/09/11	9.6	123.90	1	123.56	123.80	8.6	8,099	0.11%
2023/09/08	4.6	124.14	2	124.35	124.30	2.6	8,073	0.03%
2023/09/07	15.4	124.99	1.5	125.27	124.85	13.9	8,371	0.17%
2023/09/06	8.8	126.09	12	126.01	126.00	-3.2	8,506	-0.04%
2023/09/05	6.9	126.52	2.3	126.26	126.45	4.7	8,477	0.05%
2023/09/04	1.8	126.58	1.5	126.58	126.75	0.3	8,502	0.00%
2023/09/01	5.3	125.89	3.5	126.00	125.90	1.8	8,646	0.02%
2023/08/31	6.4	125.73	1.3	126.11	125.70	5.1	8,705	0.06%
2023/08/30	1.1	126.74	16	126.66	126.60	-15	8,738	-0.17%
2023/08/29	2.3	125.63	1.1	124.77	126.05	1.2	8,774	0.01%
2023/08/28	2.1	125.20	0	0.00	125.35	2.1	8,731	0.02%
2023/08/25	11.4	124.81	0.2	125.37	124.55	11.2	8,806	0.13%
2023/08/24	2.3	127.00	2.5	126.74	127.00	-0.2	8,890	0.00%
2023/08/23	11.4	124.81	6.6	124.77	124.85	4.8	9,020	0.05%
2023/08/22	2.1	123.89	2.1	124.14	124.00	0	9,303	0.00%
2023/08/21	7.5	123.74	0.1	123.46	123.00	7.4	9,433	0.08%
2023/08/18	8.5	123.85	2	124.23	123.85	6.5	9,447	0.07%
2023/08/17	5	123.76	2.9	124.28	124.60	2.1	9,525	0.02%
2023/08/16	25.9	123.88	0.5	124.20	124.05	25.4	9,664	0.26%
2023/08/15	9	124.95	1.5	125.27	124.70	7.5	9,931	0.08%
2023/08/14	29.8	124.66	1	124.65	124.50	28.8	10,173	0.28%
2023/08/11	9	126.72	1.3	127.26	126.30	7.7	10,232	0.07%
2023/08/10	7.6	126.79	0	126.70	126.40	7.5	10,235	0.07%
2023/08/09	2.1	126.91	0.3	127.05	127.20	1.8	10,122	0.02%
2023/08/08	14.2	126.90	0	0.00	127.00	14.2	10,124	0.14%
2023/08/07	3.1	128.48	2.9	128.03	128.50	0.1	10,010	0.00%
2023/08/04	10.4	127.26	0.1	127.45	127.25	10.3	10,002	0.10%
2023/08/02	14	128.50	3	128.28	127.85	11	9,967	0.11%
2023/08/01	2.9	129.77	0.9	129.27	129.45	2	9,867	0.02%
2023/07/31	3.3	128.98	2.2	130.07	128.80	1.1	9,830	0.01%
2023/07/28	1.7	129.40	0.1	129.50	129.50	1.5	9,771	0.02%
2023/07/27	5.9	129.43	0.1	129.50	129.50	5.8	9,795	0.06%
2023/07/26	2.5	128.67	2.2	128.81	128.50	0.3	9,814	0.00%
2023/07/25	1.1	128.60	8.3	128.69	128.85	-7.2	9,835	-0.07%
2023/07/24	7.6	126.96	0.3	127.16	127.25	7.2	9,877	0.07%
2023/07/21	23.3	126.91	2	127.15	127.20	21.3	9,930	0.21%
2023/07/20	3.7	129.59	6.4	129.34	129.35	-2.6	10,026	-0.03%
2023/07/19	4.2	129.26	1	129.20	128.75	3.2	10,073	0.03%
2023/07/18	13.6	130.30	0.1	130.00	129.85	13.4	9,915	0.14%
2023/07/17	7.7	132.02	1.7	132.07	132.00	6	9,841	0.06%
2023/07/14	3.2	132.27	5.7	132.21	132.25	-2.5	9,716	-0.03%
2023/07/13	3.4	131.53	9.8	131.43	130.90	-6.3	9,551	-0.07%
2023/07/12	1.4	129.20	1.3	129.22	129.45	0.1	9,385	0.00%
2023/07/11	1.2	128.86	1	128.65	129.20	0.2	9,379	0.00%
2023/07/10	8.5	127.76	1.5	127.93	127.45	7	9,413	0.07%
2023/07/07	7.2	127.48	1.5	127.77	127.70	5.7	9,330	0.06%
2023/07/06	18.1	128.63	0.7	128.34	127.90	17.4	9,296	0.19%
2023/07/05	6.2	130.97	11.1	130.53	130.80	-4.9	9,086	-0.05%
2023/07/04	2.2	130.90	5.3	130.75	131.00	-3.1	9,075	-0.03%
2023/07/03	4.5	130.30	3.4	130.44	130.70	1.1	9,106	0.01%
2023/06/30	4.3	128.54	2.3	128.57	129.10	2	9,245	0.02%
2023/06/29	1.6	129.94	1.2	130.21	129.05	0.4	9,318	0.00%
2023/06/28	2.6	129.07	2.6	129.01	129.10	0	9,274	0.00%
2023/06/27	6.3	129.15	12.3	128.97	128.90	-6	9,342	-0.06%
2023/06/26	7.3	129.81	0.4	129.86	129.75	6.9	9,410	0.07%
2023/06/21	2.6	130.37	4.1	130.45	130.55	-1.5	9,511	-0.02%
2023/06/20	3.4	130.93	1.1	130.56	130.55	2.3	9,327	0.02%
2023/06/19	4.4	131.12	6.8	131.09	131.25	-2.4	9,455	-0.03%
2023/06/16	13.4	131.32	4.2	131.26	131.55	9.3	9,416	0.10%
2023/06/15	3.7	131.86	4.2	131.66	131.90	-0.4	9,414	0.00%
2023/06/14	1.9	131.35	0.1	131.35	131.50	1.8	9,411	0.02%
2023/06/13	2.4	131.23	27.1	130.96	131.55	-24.7	9,559	-0.26%
2023/06/12	2.3	128.80	8.7	129.04	129.00	-6.4	9,371	-0.07%
2023/06/09	0.2	127.77	10	127.80	127.80	-9.8	9,326	-0.11%
2023/06/08	4.6	127.46	7.5	127.78	126.85	-2.9	9,545	-0.03%
2023/06/07	3.1	127.38	12.6	127.91	128.10	-9.5	9,679	-0.10%
2023/06/06	1.4	126.64	1.2	127.03	126.70	0.2	9,532	0.00%
2023/06/05	2.4	126.70	4.3	126.55	126.35	-1.9	9,525	-0.02%
2023/06/02	1.3	126.73	5.5	126.60	126.75	-4.2	9,543	-0.04%
2023/06/01	4.4	125.08	3	125.07	125.15	1.4	9,567	0.01%
2023/05/31	0.2	126.06	1.5	126.24	126.15	-1.3	9,554	-0.01%
2023/05/30	5.3	126.68	7.4	126.83	126.75	-2.1	9,464	-0.02%
2023/05/29	2.6	126.92	12.5	127.11	126.75	-9.9	9,386	-0.11%
2023/05/26	3	125.70	24.3	125.82	125.95	-21.3	9,236	-0.23%
2023/05/25	1.4	122.85	13.6	122.95	123.05	-12.2	8,943	-0.14%
2023/05/24	2.2	121.17	3.7	121.41	121.60	-1.5	8,934	-0.02%
2023/05/23	0.5	122.16	6.3	122.04	122.20	-5.8	8,826	-0.07%
2023/05/22	3.5	122.35	4.5	122.32	122.30	-1	8,718	-0.01%
2023/05/19	8.2	122.60	37.9	122.60	122.50	-29.7	8,549	-0.35%
2023/05/18	5.3	122.14	37.8	122.20	122.15	-32.6	8,164	-0.40%
2023/05/17	0.4	119.78	8.7	120.12	120.55	-8.3	8,002	-0.10%
2023/05/16	0.5	118.19	5.8	118.08	118.60	-5.3	7,695	-0.07%
2023/05/15	4.4	117.12	0	0.00	117.20	4.4	7,628	0.06%
2023/05/12	10	117.04	2	117.23	117.20	8	7,663	0.10%
2023/05/11	3	117.68	1.3	117.84	117.55	1.8	7,680	0.02%
2023/05/10	11.3	117.99	2.2	118.10	117.80	9.1	7,768	0.12%
2023/05/09	5.8	118.75	6.4	118.70	118.90	-0.6	7,838	-0.01%
2023/05/08	1.4	118.56	2.1	118.53	118.55	-0.7	7,983	-0.01%
2023/05/05	2.9	117.98	3	117.80	117.80	-0.1	8,041	0.00%
2023/05/04	2	117.17	7.9	117.41	117.50	-5.9	8,263	-0.07%
2023/05/03	10.9	117.03	0	0.00	117.20	10.9	8,310	0.13%
2023/05/02	5.1	117.55	6	117.78	117.70	-0.9	8,600	-0.01%
2023/04/28	7.6	117.24	7	117.16	117.40	0.6	9,236	0.01%
2023/04/27	15.3	116.03	0	0.00	116.00	15.3	9,376	0.16%
2023/04/26	5.1	115.98	3	116.00	116.10	2.1	9,678	0.02%
2023/04/25	25.6	117.14	3	117.58	116.60	22.6	9,938	0.23%
2023/04/24	2.3	118.13	2.6	118.21	118.15	-0.2	9,795	0.00%
2023/04/21	5.7	118.95	1.2	119.38	118.60	4.5	9,946	0.05%
2023/04/20	6.4	118.71	2.3	118.67	118.90	4.1	10,065	0.04%
2023/04/19	14.5	119.30	2	119.95	119.05	12.5	10,208	0.12%
2023/04/18	6.4	120.05	2.6	120.02	119.95	3.8	10,272	0.04%
2023/04/17	4.8	120.05	4.1	120.17	120.35	0.7	10,392	0.01%
2023/04/14	8.4	120.58	9	120.41	120.65	-0.6	10,526	-0.01%
2023/04/13	6.8	119.91	1.1	119.72	119.50	5.7	10,722	0.05%
2023/04/12	0.8	120.59	0	0.00	120.55	0.8	10,756	0.01%
2023/04/11	3.6	120.97	0	121.00	120.85	3.6	10,939	0.03%
2023/04/10	5.1	121.22	0	0.00	121.00	5.1	11,043	0.05%
2023/04/07	1.3	121.10	0.2	121.20	121.00	1.1	11,050	0.01%
2023/04/06	6	121.09	1.3	121.29	121.00	4.7	11,043	0.04%
2023/03/31	2.8	121.54	2.2	122.03	121.60	0.6	11,018	0.01%
2023/03/30	2.9	121.12	5	121.31	121.20	-2.1	10,853	-0.02%
2023/03/29	5.6	120.44	5	120.61	120.60	0.6	10,861	0.01%
2023/03/28	17.1	120.56	4.9	120.27	120.40	12.2	11,017	0.11%
2023/03/27	6.4	121.47	0.8	121.55	121.45	5.6	10,957	0.05%
2023/03/24	4.5	122.05	25.2	121.90	122.20	-20.6	10,978	-0.19%
2023/03/23	5.7	121.40	25.4	121.32	121.85	-19.7	10,884	-0.18%
2023/03/22	4.4	120.58	15.1	120.56	120.90	-10.7	10,757	-0.10%
2023/03/21	3.4	118.56	3.3	118.63	118.65	0.1	10,628	0.00%
2023/03/20	6.1	118.26	1.8	118.32	118.10	4.3	10,708	0.04%
2023/03/17	0.3	118.20	17.3	118.31	118.95	-17	10,693	-0.16%
2023/03/16	9.2	116.81	5.3	116.90	117.05	3.9	10,665	0.04%
2023/03/15	11.6	118.14	4	118.06	117.60	7.6	10,542	0.07%
2023/03/14	20.5	117.52	3.5	117.39	117.50	17	10,505	0.16%
2023/03/13	8.2	118.31	5.5	118.46	118.80	2.7	10,522	0.03%
2023/03/10	13.9	118.51	4	118.10	118.30	9.9	10,334	0.10%
2023/03/09	1	120.43	1	120.65	120.20	0	10,527	0.00%
2023/03/08	13	120.23	5.2	120.20	120.30	7.9	10,627	0.07%
2023/03/07	9	121.01	6.6	120.95	121.30	2.4	10,702	0.02%
2023/03/06	4.1	120.41	12.3	120.51	120.50	-8.2	10,828	-0.08%
2023/03/03	1.3	119.31	8.3	119.51	119.35	-7	10,939	-0.06%
2023/03/02	5.7	118.64	1	118.80	119.25	4.7	11,141	0.04%
2023/03/01	8.6	118.31	5.7	118.95	119.35	2.9	11,216	0.03%
2023/02/24	14.9	119.03	4.5	119.50	118.80	10.3	11,184	0.09%
2023/02/23	11.2	119.00	15.8	119.27	119.40	-4.6	11,237	-0.04%
2023/02/22	10.9	117.45	14	117.32	117.65	-3.1	11,312	-0.03%
2023/02/21	6.7	118.74	2.2	118.90	118.95	4.5	11,354	0.04%
2023/02/20	9	118.81	5.6	119.01	119.00	3.4	11,674	0.03%
2023/02/17	12	118.80	0	0.00	118.75	12	12,141	0.10%
2023/02/16	3.3	120.35	4	119.96	120.30	-0.7	12,312	-0.01%
2023/02/15	14.4	119.23	3.3	119.63	118.85	11.1	12,701	0.09%
2023/02/14	9.4	121.66	2.6	121.39	121.65	6.8	12,742	0.05%
2023/02/13	6.6	120.49	5.4	120.45	120.75	1.2	12,930	0.01%
2023/02/10	7.8	120.96	3.2	120.89	121.00	4.6	13,040	0.04%
2023/02/09	2.3	120.89	0	0.00	120.90	2.3	13,138	0.02%
2023/02/08	2.6	120.50	5.6	120.71	120.85	-3	13,164	-0.02%
2023/02/07	2.4	119.05	0.5	119.00	119.00	1.9	13,240	0.01%
2023/02/06	8.2	119.59	2	119.60	119.25	6.2	13,219	0.05%
2023/02/03	5.7	120.96	2.4	120.78	121.00	3.4	13,134	0.03%
2023/02/02	2.8	120.79	11.5	120.84	121.00	-8.7	13,144	-0.07%
2023/02/01	2.5	118.84	11.4	118.99	119.00	-8.9	13,076	-0.07%
2023/01/31	7.5	118.94	3.8	120.06	118.30	3.7	13,101	0.03%
2023/01/30	10.4	120.15	33.6	120.48	120.70	-23.2	12,923	-0.18%
2023/01/17	8.1	118.02	5	118.22	118.10	3.1	12,536	0.02%
2023/01/16	7.5	118.20	7.1	118.24	118.10	0.5	12,585	0.00%
2023/01/13	8.7	117.42	4.2	118.13	117.20	4.5	12,328	0.04%
2023/01/12	2.4	116.00	15.3	116.23	115.85	-12.9	12,170	-0.11%
2023/01/11	3.4	116.11	4.5	116.20	116.35	-1.1	12,263	-0.01%
2023/01/10	7.7	116.15	7.8	116.04	116.25	-0.1	12,110	0.00%
2023/01/09	5.7	114.79	24.9	114.87	115.80	-19.2	12,237	-0.16%
2023/01/06	6.4	111.91	0.5	111.70	111.80	6	12,178	0.05%
2023/01/05	4.5	111.45	1	111.35	111.30	3.5	12,332	0.03%
2023/01/04	7.2	110.53	25	110.34	110.50	-17.8	12,354	-0.14%
2023/01/03	11	109.50	1.5	109.67	110.75	9.5	12,647	0.07%
2022/12/30	3.5	110.48	5.2	110.53	110.20	-1.7	12,544	-0.01%
2022/12/29	6	108.81	5	109.00	109.50	1	12,541	0.01%
2022/12/28	13.6	109.96	0	0.00	110.00	13.6	12,488	0.11%
2022/12/27	4.7	111.70	4.4	111.75	111.60	0.3	12,410	0.00%
2022/12/26	4.2	110.98	1.1	110.85	111.10	3.1	12,525	0.02%
2022/12/23	13.9	110.71	0	0.00	110.70	13.9	12,668	0.11%
2022/12/22	2.3	112.58	2	112.53	112.60	0.3	12,741	0.00%
2022/12/21	3	110.93	1.5	111.17	110.75	1.5	12,972	0.01%
2022/12/20	12.2	111.54	14.6	110.91	110.30	-2.4	12,922	-0.02%
2022/12/19	4.3	112.29	6.3	112.58	112.35	-1.9	13,046	-0.01%
2022/12/16	10.9	112.62	5.7	112.90	113.00	5.2	13,186	0.04%
2022/12/15	1.2	114.19	9.2	114.51	114.90	-8	13,237	-0.06%
2022/12/14	12.8	114.84	3.7	114.81	114.80	9.1	13,289	0.07%
2022/12/13	11	113.51	0.4	114.08	113.40	10.6	13,254	0.08%
2022/12/12	4.1	113.67	18	113.94	113.90	-13.9	13,263	-0.11%
2022/12/09	2.4	114.93	3	114.60	115.00	-0.6	13,340	0.00%
2022/12/08	11.7	113.22	3.5	113.54	113.25	8.2	13,297	0.06%
2022/12/07	5.8	114.68	2.9	115.05	114.60	3	13,326	0.02%
2022/12/06	7.3	115.90	4.1	116.15	115.30	3.2	13,265	0.02%
2022/12/05	9.8	118.19	7.6	117.91	117.45	2.2	13,225	0.02%
2022/12/02	2.6	117.39	0.7	117.50	117.30	1.9	13,144	0.01%
2022/12/01	14.7	119.17	29.6	118.42	118.35	-14.9	13,277	-0.11%
2022/11/30	1.5	115.31	0.4	115.97	116.35	1.1	12,974	0.01%
2022/11/29	1.3	113.56	2.1	114.65	115.40	-0.8	12,967	-0.01%
2022/11/28	6.9	114.59	9	114.59	114.35	-2.1	13,021	-0.02%
2022/11/25	1.1	116.74	17.3	116.84	116.70	-16.2	13,121	-0.12%
2022/11/24	2	116.22	3.4	116.55	116.70	-1.4	12,972	-0.01%
2022/11/23	0.2	115.42	0.3	115.41	115.60	-0.1	12,920	0.00%
2022/11/22	2.2	114.71	12.6	114.39	114.80	-10.4	13,049	-0.08%
2022/11/21	2.2	114.45	21.1	114.29	113.85	-18.9	13,123	-0.14%
2022/11/18	5.3	114.80	3.4	115.19	114.25	1.9	13,060	0.01%
2022/11/17	12.6	114.13	40.5	113.64	114.55	-27.9	13,000	-0.21%
2022/11/16	18.3	114.94	9.2	114.62	114.50	9.2	12,949	0.07%
2022/11/15	10.9	113.09	13.3	113.76	114.70	-2.4	12,689	-0.02%
2022/11/14	9.1	109.92	25.1	110.22	110.00	-16	12,193	-0.13%
2022/11/11	31.1	108.16	34.4	108.49	109.00	-3.3	11,979	-0.03%
2022/11/10	4.9	103.68	5.3	103.38	103.50	-0.3	11,638	0.00%
2022/11/09	9.7	103.60	15	103.82	104.50	-5.3	11,557	-0.05%
2022/11/08	15.1	101.68	3	101.65	101.60	12.1	11,401	0.11%
2022/11/07	3	100.18	5	100.59	100.55	-2	11,368	-0.02%
2022/11/04	9.7	97.83	3	98.08	98.85	6.7	11,346	0.06%
2022/11/03	4.4	98.69	0	0.00	98.70	4.4	11,359	0.04%
2022/11/02	1.5	99.88	0.1	100.00	100.00	1.4	11,265	0.01%
2022/11/01	2	99.49	2.2	99.71	99.60	-0.1	11,293	0.00%
2022/10/31	2.7	98.90	4.1	98.95	99.05	-1.4	11,311	-0.01%
2022/10/28	12.7	98.12	0.2	98.50	97.75	12.5	11,257	0.11%
2022/10/27	5.3	99.04	1.5	99.05	99.00	3.8	11,196	0.03%
2022/10/26	1.3	97.64	3.4	97.23	97.60	-2.1	11,358	-0.02%
2022/10/25	22.3	97.42	4	96.71	96.70	18.3	11,334	0.16%
2022/10/24	4.1	99.27	1	100.35	98.60	3.1	11,134	0.03%
2022/10/21	6.9	99.04	2	99.25	98.90	4.9	10,989	0.04%
2022/10/20	14.4	97.96	3	98.17	99.20	11.4	10,919	0.10%
2022/10/19	3	100.17	0	100.85	99.75	3	10,813	0.03%
2022/10/18	1.3	100.65	2.3	101.06	101.10	-1	10,729	-0.01%
2022/10/17	16.8	99.67	0.5	99.84	99.95	16.3	10,883	0.15%
2022/10/14	3.5	101.82	5.3	101.79	101.85	-1.9	10,703	-0.02%
2022/10/13	37.7	99.84	3.3	99.28	99.00	34.4	10,793	0.32%
2022/10/12	16.6	100.15	5.4	99.86	100.20	11.2	10,666	0.11%
2022/10/11	51.8	101.41	2.3	101.31	100.70	49.5	10,814	0.46%
2022/10/07	14.2	106.82	10.3	106.60	106.20	3.8	10,601	0.04%
2022/10/06	11.8	107.85	3.3	107.87	108.00	8.5	10,703	0.08%
2022/10/05	8.7	107.21	4.1	107.12	107.25	4.6	10,975	0.04%
2022/10/04	1.8	104.54	4	104.53	104.80	-2.2	10,983	-0.02%
2022/10/03	13.8	102.71	3.1	102.37	102.20	10.7	10,983	0.10%
2022/09/30	15.7	103.43	3.2	103.29	103.45	12.5	10,969	0.11%
2022/09/29	23.1	105.30	1	106.15	104.90	22.1	10,983	0.20%
2022/09/28	24.3	105.77	1.4	106.22	105.25	22.8	11,069	0.21%
2022/09/27	3.9	107.48	0	0.00	107.50	3.9	11,024	0.04%
2022/09/26	21.7	107.47	10.2	107.48	107.65	11.5	11,316	0.10%
2022/09/23	13.5	109.89	3.2	109.66	109.70	10.3	11,564	0.09%
2022/09/22	13.3	110.03	3.1	110.26	110.75	10.2	11,661	0.09%
2022/09/21	24.4	112.39	0	0.00	112.10	24.4	11,516	0.21%
2022/09/20	11.2	112.56	7	113.01	113.05	4.2	11,514	0.04%
2022/09/19	8	112.27	1	112.05	112.05	7	11,695	0.06%
2022/09/16	13.9	112.53	1.1	112.51	112.55	12.9	11,757	0.11%
2022/09/15	7.4	113.43	2.3	113.73	113.85	5.1	11,822	0.04%
2022/09/14	5.9	113.37	2	113.60	113.65	3.9	12,011	0.03%
2022/09/13	5.2	116.09	21.2	116.19	116.00	-16	11,937	-0.13%
2022/09/12	2.1	115.30	4.2	115.12	115.40	-2.1	12,037	-0.02%
2022/09/08	8.4	112.58	6	112.73	113.00	2.4	12,240	0.02%
2022/09/07	20.7	112.39	35	112.44	112.20	-14.3	12,334	-0.12%
2022/09/06	0.9	114.83	1	114.85	114.90	-0.1	12,223	0.00%
2022/09/05	8.3	114.02	4	114.16	114.15	4.3	12,313	0.03%
2022/09/02	14	114.51	0	0.00	113.90	14	12,447	0.11%
2022/09/01	65.2	115.15	1.2	115.15	115.15	64	12,285	0.52%
2022/08/31	16.9	116.18	6.2	117.05	117.60	10.7	11,968	0.09%
2022/08/30	14.3	116.43	0	116.55	116.75	14.3	11,917	0.12%
2022/08/29	34.3	116.48	6	116.33	116.55	28.3	11,795	0.24%
2022/08/26	0.5	119.98	1.2	119.90	119.60	-0.7	11,600	-0.01%
2022/08/25	11.4	118.85	12	119.13	119.00	-0.6	11,508	-0.01%
2022/08/24	10.9	118.09	0.1	117.85	117.90	10.8	11,533	0.09%
2022/08/23	10.4	118.43	10.1	118.55	118.20	0.3	11,533	0.00%
2022/08/22	4.5	119.99	0	0.00	119.80	4.5	11,603	0.04%
2022/08/19	5	121.29	2.4	121.40	121.55	2.6	11,663	0.02%
2022/08/18	3.3	121.24	0.1	121.35	121.35	3.2	11,693	0.03%
2022/08/17	2	122.11	2.3	122.07	122.15	-0.3	11,647	0.00%
2022/08/16	1.8	122.11	3.2	122.10	122.10	-1.4	11,500	-0.01%
2022/08/15	5.3	121.64	5.8	121.91	121.90	-0.5	11,381	0.00%
2022/08/12	6.7	120.68	4.2	120.70	120.80	2.5	11,283	0.02%
2022/08/11	1.6	120.06	8.6	120.01	120.05	-7	11,262	-0.06%
2022/08/10	8.9	117.86	0	0.00	117.90	8.9	11,189	0.08%
2022/08/09	12.7	119.12	1.3	119.29	119.15	11.4	11,138	0.10%
2022/08/08	2.3	119.01	2	119.05	119.25	0.3	11,102	0.00%
2022/08/05	7.4	119.28	9.6	118.90	119.50	-2.2	11,075	-0.02%
2022/08/04	2.6	116.44	0.1	116.60	116.55	2.6	11,117	0.02%
2022/08/03	2.5	115.82	15.2	115.83	116.25	-12.7	11,137	-0.11%
2022/08/02	6	115.62	0	0.00	115.55	6	11,237	0.05%
2022/08/01	1.2	117.48	0	0.00	117.65	1.2	11,155	0.01%
2022/07/29	1.3	118.31	12	118.24	118.00	-10.8	11,279	-0.10%
2022/07/28	1.8	117.37	10.1	117.76	116.90	-8.3	11,249	-0.07%
2022/07/27	3.6	115.42	4	116.21	116.70	-0.4	11,275	0.00%
2022/07/26	11.7	115.57	5.2	115.42	115.65	6.5	11,248	0.06%
2022/07/25	0.7	116.50	1	116.60	116.70	-0.3	11,236	0.00%
2022/07/22	4.8	116.65	13	116.71	116.80	-8.2	11,253	-0.07%
2022/07/21	4.1	115.73	3	115.83	116.35	1.1	11,471	0.01%
2022/07/20	2.8	115.50	0.1	115.40	115.05	2.7	11,480	0.02%
2022/07/19	7.1	114.07	1.5	114.38	114.30	5.6	11,735	0.05%
2022/07/18	6.2	114.34	4.3	114.52	114.20	1.9	11,701	0.02%
2022/07/15	9	115.07	4.6	115.40	115.50	4.5	11,398	0.04%
2022/07/14	24.8	113.00	6.6	113.48	114.00	18.1	11,202	0.16%
2022/07/13	4.3	113.13	1.7	113.48	113.45	2.6	11,107	0.02%
2022/07/12	10.3	109.92	0.1	110.14	109.55	10.2	10,992	0.09%
2022/07/11	3.1	112.50	1.2	112.43	112.25	1.9	11,151	0.02%
2022/07/08	4.6	113.18	7.5	113.57	113.25	-2.9	11,108	-0.03%
2022/07/07	6.7	110.62	11	110.66	112.10	-4.3	11,056	-0.04%
2022/07/06	17.5	109.22	0.3	109.55	108.85	17.2	11,069	0.16%
2022/07/05	27.3	110.12	7.5	110.92	111.00	19.8	11,088	0.18%
2022/07/04	29.3	110.61	5.4	111.02	110.45	24	10,967	0.22%
2022/07/01	18.1	113.19	2.1	112.79	111.55	16	10,771	0.15%
2022/06/30	9.6	116.22	1.1	116.56	115.80	8.5	10,386	0.08%
2022/06/29	9.9	118.95	0	0.00	118.80	9.9	10,175	0.10%
2022/06/28	6.6	119.56	1.2	119.77	119.80	5.4	10,130	0.05%
2022/06/27	1.5	121.15	5.2	121.16	120.95	-3.7	10,086	-0.04%
2022/06/24	4.1	119.04	0.3	119.05	118.15	3.9	9,916	0.04%
2022/06/23	8.6	117.88	8	117.61	117.90	0.6	9,910	0.01%
2022/06/22	9.6	119.84	3.1	120.07	119.50	6.5	9,711	0.07%
2022/06/21	10.6	121.28	0.3	120.75	122.20	10.2	9,532	0.11%
2022/06/20	15.4	120.05	0.8	120.26	119.75	14.6	9,595	0.15%
2022/06/17	30	120.97	2.2	120.93	120.85	27.8	9,520	0.29%
2022/06/16	7.1	123.55	5.1	124.44	122.50	2	9,321	0.02%
2022/06/15	16.3	122.81	1.2	122.88	122.75	15.1	9,320	0.16%
2022/06/14	12.6	122.54	0.2	122.55	123.35	12.4	9,405	0.13%
2022/06/13	16.8	123.69	0.2	123.95	123.55	16.6	9,524	0.17%
2022/06/10	4.2	126.85	0.7	127.13	127.10	3.5	9,634	0.04%
2022/06/09	0.3	128.42	0	128.40	128.40	0.3	9,706	0.00%
2022/06/08	2.6	128.78	4.1	128.85	128.80	-1.6	9,850	-0.02%
2022/06/07	1.8	127.36	0.1	127.30	127.40	1.7	10,025	0.02%
2022/06/06	4	128.49	4.3	128.42	128.70	-0.3	10,292	0.00%
2022/06/02	2.2	128.13	0	0.00	127.80	2.2	10,921	0.02%
2022/06/01	1.7	129.50	2.1	129.58	129.15	-0.3	11,714	0.00%
2022/05/31	1.4	129.32	10	127.75	129.80	-8.6	11,817	-0.07%
2022/05/30	4.9	127.67	22.3	128.27	128.55	-17.4	11,774	-0.15%
2022/05/27	3.2	124.99	4.6	124.60	125.50	-1.4	11,633	-0.01%
2022/05/26	10.2	123.82	0	0.00	122.90	10.2	11,576	0.09%
2022/05/25	0.4	124.18	2	124.38	124.45	-1.6	11,855	-0.01%
2022/05/24	6	124.05	1	123.50	123.50	5	12,301	0.04%
2022/05/23	4	125.26	0.6	125.23	124.90	3.4	12,291	0.03%
2022/05/20	0.1	124.19	6.2	124.63	124.65	-6	12,557	-0.05%
2022/05/19	14.3	123.20	0.2	123.20	123.30	14.1	12,570	0.11%
2022/05/18	2.4	125.65	21.3	125.63	125.70	-19	12,514	-0.15%
2022/05/17	2.4	124.16	14	124.07	124.35	-11.6	12,491	-0.09%
2022/05/16	17.3	123.51	0.2	124.05	123.00	17.1	12,534	0.14%
2022/05/13	5.9	122.09	3.2	122.21	122.35	2.7	12,561	0.02%
2022/05/12	23.9	122.03	5.3	121.83	121.25	18.6	12,641	0.15%
2022/05/11	17.7	123.73	0	0.00	124.20	17.7	12,516	0.14%
2022/05/10	22.8	122.58	2.2	122.52	124.00	20.6	12,482	0.17%
2022/05/09	14.3	124.76	2	124.60	124.55	12.3	12,386	0.10%
2022/05/06	16.8	126.22	0.1	126.19	126.65	16.7	12,357	0.14%
2022/05/05	0.9	129.41	13.4	129.30	129.25	-12.6	12,475	-0.10%
2022/05/04	5.6	127.89	0	0.00	127.80	5.6	12,667	0.04%
2022/05/03	6.7	127.92	7	128.54	127.80	-0.3	12,902	0.00%
2022/04/29	9.2	128.71	61	128.70	128.75	-51.8	13,017	-0.40%
2022/04/28	8.7	126.56	7	126.99	127.10	1.7	13,316	0.01%
2022/04/27	43	126.54	0	0.00	126.55	43	13,394	0.32%
2022/04/26	8.6	129.47	2	129.65	129.25	6.6	13,160	0.05%
2022/04/25	40.2	129.16	5.1	129.25	129.25	35.1	13,244	0.27%
2022/04/22	11	131.05	3.4	131.32	131.60	7.7	12,823	0.06%
2022/04/21	5.1	132.94	1.3	133.34	132.75	3.8	12,805	0.03%
2022/04/20	1.9	131.91	3.2	132.14	132.65	-1.2	12,863	-0.01%
2022/04/19	9	132.45	5.1	132.28	132.00	3.9	12,919	0.03%
2022/04/18	28.7	131.66	0.4	132.03	131.55	28.4	13,064	0.22%
2022/04/15	34.1	132.18	3	132.05	132.25	31.1	13,027	0.24%
2022/04/14	2.6	134.96	2.1	134.95	134.55	0.5	12,799	0.00%
2022/04/13	5.9	134.06	18.1	134.72	135.05	-12.2	12,860	-0.09%
2022/04/12	31.9	132.34	2.1	132.59	132.55	29.8	12,933	0.23%
2022/04/11	42	132.67	1	132.45	132.45	41	12,857	0.32%
2022/04/08	6.9	134.02	0.4	133.91	134.55	6.5	12,692	0.05%
2022/04/07	21.3	134.51	0.1	134.40	133.80	21.2	12,647	0.17%
2022/04/06	11.5	135.58	0	0.00	136.25	11.5	12,778	0.09%
2022/04/01	1.8	136.77	2.8	136.40	136.95	-1	12,959	-0.01%
2022/03/31	2.1	138.40	6	138.48	138.10	-3.9	12,939	-0.03%
2022/03/30	0	138.29	14.6	138.52	138.55	-14.5	13,089	-0.11%
2022/03/29	0.1	136.75	5.5	137.00	136.85	-5.3	13,185	-0.04%
2022/03/28	15.6	136.29	31	135.72	136.70	-15.4	13,145	-0.12%
2022/03/25	0.5	138.11	7.4	138.22	138.20	-6.9	13,081	-0.05%
2022/03/24	6.3	137.55	1.3	137.91	138.00	5	13,072	0.04%
2022/03/23	3.4	137.94	43.7	138.21	138.10	-40.3	13,082	-0.31%
2022/03/22	10.3	136.66	5	136.68	136.80	5.3	13,004	0.04%
2022/03/21	10.4	137.38	9.2	137.48	137.00	1.2	13,069	0.01%
2022/03/18	7.2	136.20	2	136.05	136.10	5.2	13,019	0.04%
2022/03/17	3.4	135.79	10.6	136.07	136.40	-7.3	12,884	-0.06%
2022/03/16	29.2	131.66	2	132.53	132.20	27.2	12,706	0.21%
2022/03/15	54.6	132.14	3.2	133.08	131.65	51.4	12,465	0.41%
2022/03/14	18.8	134.97	2.2	134.57	134.40	16.6	12,255	0.14%
2022/03/11	7.2	135.08	11.6	135.22	134.40	-4.4	12,162	-0.04%
2022/03/10	23	136.20	6.5	135.87	136.35	16.4	12,050	0.14%
2022/03/09	39	132.72	2.5	132.71	132.50	36.6	11,890	0.31%
2022/03/08	74.7	131.87	5.6	131.98	131.15	69.1	11,690	0.59%
2022/03/07	85.1	134.15	6	133.94	134.00	79.1	11,064	0.72%
2022/03/04	28.3	138.54	0	0.00	138.45	28.3	10,368	0.27%
2022/03/03	1.9	140.00	0.1	140.10	139.95	1.9	10,345	0.02%
2022/03/02	2.4	139.59	5.1	139.51	139.65	-2.7	10,465	-0.03%
2022/03/01	20.3	140.25	7	140.57	140.45	13.3	10,405	0.13%
2022/02/25	47	138.51	2	138.48	138.50	45	10,318	0.44%
2022/02/24	65.2	139.37	2.3	138.55	138.80	62.9	10,017	0.63%
2022/02/23	3.2	141.92	2.9	141.76	142.25	0.3	9,590	0.00%
2022/02/22	31.3	141.40	0.6	141.75	141.85	30.7	9,615	0.32%
2022/02/21	6.7	143.27	1	143.25	143.80	5.7	9,402	0.06%
2022/02/18	1.1	143.82	0.3	143.60	144.10	0.8	9,666	0.01%
2022/02/17	7	144.48	4.7	144.71	144.50	2.3	9,697	0.02%
2022/02/16	2.4	143.98	8.2	144.04	144.40	-5.7	9,723	-0.06%
2022/02/15	18.1	142.57	0	0.00	142.05	18.1	9,706	0.19%
2022/02/14	25.1	142.56	0.3	142.95	142.70	24.8	9,657	0.26%
2022/02/11	3.6	144.91	3	144.55	144.95	0.6	9,549	0.01%
2022/02/10	1.8	144.13	6.3	144.63	145.05	-4.5	9,682	-0.05%
2022/02/09	4.3	143.19	1.2	143.39	143.40	3.2	9,705	0.03%
2022/02/08	15.5	143.07	2.2	143.25	142.90	13.3	9,757	0.14%
2022/02/07	32.5	141.84	0.4	141.93	142.30	32.1	9,615	0.33%
2022/01/26	22.7	141.65	0.2	141.99	141.55	22.5	9,253	0.24%
2022/01/25	25.3	141.69	2.2	141.57	141.65	23.1	9,024	0.26%
2022/01/24	14.3	142.73	4	142.46	144.00	10.3	8,674	0.12%
2022/01/21	31.6	143.05	2.3	143.33	142.65	29.3	8,537	0.34%
2022/01/20	15.4	148.47	2	148.50	149.10	13.4	8,114	0.17%
2022/01/19	14.2	148.71	3	149.25	148.50	11.2	7,967	0.14%
2022/01/18	5.2	151.34	0.2	151.85	150.30	5	7,897	0.06%
2022/01/17	7.6	151.99	5	151.69	152.00	2.5	7,780	0.03%
2022/01/14	5.3	149.84	3.1	150.16	150.30	2.3	7,751	0.03%
2022/01/13	4.2	150.01	3.1	149.77	150.30	1.1	7,800	0.01%
2022/01/12	5.2	149.26	4.2	149.32	149.55	1	7,918	0.01%
2022/01/11	4.3	148.17	2	148.20	148.30	2.3	7,890	0.03%
2022/01/10	3.7	147.08	4.1	146.37	147.55	-0.4	7,682	-0.01%
2022/01/07	9.4	147.15	2.2	148.18	146.60	7.2	7,644	0.09%
2022/01/06	7.7	147.72	6.9	147.76	147.90	0.8	7,582	0.01%
2022/01/05	6.8	149.59	3.4	150.09	149.30	3.4	7,528	0.05%
2022/01/04	5.5	148.55	8.5	148.86	149.60	-3	7,522	-0.04%
2022/01/03	10.2	146.39	4.4	146.82	146.40	5.8	7,490	0.08%
2021/12/30	4.4	145.58	0.2	145.50	145.50	4.2	7,603	0.05%
2021/12/29	4.2	145.65	2.1	145.38	145.95	2.1	7,866	0.03%
2021/12/28	5.2	144.74	12.9	144.93	145.30	-7.7	7,940	-0.10%
2021/12/27	2	144.20	7.5	143.81	144.15	-5.5	7,953	-0.07%
2021/12/24	2.1	143.20	7.4	143.27	143.05	-5.3	8,296	-0.06%
2021/12/23	2.1	142.67	7	142.88	142.65	-4.9	8,364	-0.06%
2021/12/22	2.2	141.85	3.3	141.82	141.85	-1.1	8,627	-0.01%
2021/12/21	8	141.06	2.1	141.39	141.85	5.9	8,854	0.07%
2021/12/20	3.7	140.92	0	0.00	140.65	3.7	8,940	0.04%
2021/12/17	2	141.63	4	141.80	141.90	-2	8,971	-0.02%
2021/12/16	1	141.55	3	142.00	142.05	-2	8,985	-0.02%
2021/12/15	6.1	139.96	0	0.00	140.30	6.1	9,290	0.07%
2021/12/14	7	140.25	0.3	140.25	140.10	6.7	9,187	0.07%
2021/12/13	5.4	142.11	1.1	141.79	141.50	4.2	9,242	0.05%
2021/12/10	3.4	141.68	0.2	141.95	141.95	3.3	9,366	0.03%
2021/12/09	3.1	141.95	3.1	142.51	142.00	0	9,351	0.00%
2021/12/08	1.3	142.98	4.6	143.05	142.35	-3.4	9,329	-0.04%
2021/12/07	8.3	140.80	3.3	141.02	141.80	5	9,198	0.05%
2021/12/06	5.2	140.50	10.1	141.18	141.35	-4.9	9,199	-0.05%
2021/12/03	0.1	141.70	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	1	141.80	4.1	140.69	141.80	-3.1	9,307	-0.03%
2021/12/01	5.2	139.29	11.8	139.20	140.30	-6.6	9,390	-0.07%
2021/11/30	2.5	138.93	3.1	139.43	138.00	-0.6	9,504	-0.01%
2021/11/29	11.4	138.29	0	0.00	138.15	11.4	9,449	0.12%
2021/11/26	18.9	138.53	11.3	138.94	138.15	7.6	9,567	0.08%
2021/11/25	3.3	140.46	0	0.00	140.45	3.3	9,641	0.03%
2021/11/24	2.6	140.27	3	140.72	140.50	-0.4	9,955	0.00%
2021/11/23	7.4	141.41	1	141.25	141.10	6.4	10,179	0.06%
2021/11/22	4.5	142.55	6.1	142.55	142.45	-1.6	10,223	-0.02%
2021/11/19	0.3	142.74	11.2	143.23	142.80	-10.9	10,275	-0.11%
2021/11/18	1.1	141.78	5.3	142.27	142.45	-4.2	10,259	-0.04%
2021/11/17	1	141.45	2.5	141.57	141.65	-1.4	10,259	-0.01%
2021/11/16	0.2	141.07	4.6	141.28	141.20	-4.4	10,182	-0.04%
2021/11/15	11.1	140.94	3.2	140.94	140.95	7.9	10,524	0.08%
2021/11/12	5	139.88	4.6	140.26	139.70	0.4	10,774	0.00%
2021/11/11	1.2	139.09	1	139.10	139.25	0.2	10,895	0.00%
2021/11/10	3.1	140.16	0	140.10	140.50	3.1	11,000	0.03%
2021/11/09	0	140.60	8.1	140.62	140.70	-8.1	11,029	-0.07%
2021/11/08	2	138.55	10.7	138.44	139.20	-8.7	10,862	-0.08%
2021/11/05	1	137.50	22.2	137.58	138.10	-21.2	10,800	-0.20%
2021/11/04	4.6	136.61	0.1	137.05	136.15	4.5	10,654	0.04%
2021/11/03	0.9	136.68	2	136.60	136.60	-1.1	10,696	-0.01%
2021/11/02	2.2	136.59	8	137.26	136.25	-5.9	10,722	-0.05%
2021/11/01	2.3	136.23	1.2	136.49	136.50	1.1	10,749	0.01%
2021/10/29	3.2	136.03	0.2	136.00	135.80	3	10,790	0.03%
2021/10/28	3.2	137.04	0	0.00	137.15	3.2	10,809	0.03%
2021/10/27	0.1	136.80	6.2	137.43	137.55	-6.1	10,855	-0.06%
2021/10/26	2	136.65	19.1	137.51	137.55	-17.1	10,796	-0.16%
2021/10/25	1.3	135.78	57	135.70	136.40	-55.7	10,800	-0.52%
2021/10/22	2.9	136.41	1.4	136.05	136.50	1.5	11,178	0.01%
2021/10/21	7.6	137.08	126.7	136.97	136.10	-119.1	11,263	-1.06%	大賣/鉅額交易
2021/10/20	0.3	136.80	7.4	137.15	136.60	-7.1	11,238	-0.06%
2021/10/19	33	136.43	24	137.10	136.95	9	11,047	0.08%
2021/10/18	0.3	136.26	50	136.40	135.85	-49.7	11,008	-0.45%
2021/10/15	0	136.35	11.4	135.82	136.25	-11.4	11,132	-0.10%
2021/10/14	14	133.28	7.1	133.52	132.75	6.9	11,039	0.06%
2021/10/13	4.6	132.49	1.1	132.46	132.40	3.5	11,159	0.03%
2021/10/12	13.1	132.30	0.2	132.70	132.85	13	11,224	0.12%
2021/10/08	9.6	134.83	6	134.91	134.20	3.6	11,241	0.03%
2021/10/07	6.4	135.03	7.4	134.80	135.35	-1	11,270	-0.01%
2021/10/06	55.4	132.46	1.1	132.43	133.00	54.3	11,272	0.48%
2021/10/05	36.8	132.14	1.3	132.88	132.95	35.5	11,131	0.32%
2021/10/04	110.1	133.59	0	0.00	133.15	110.1	10,793	1.02%	大買/鉅額交易
2021/10/01	56.9	134.37	2	134.35	133.95	54.9	10,472	0.52%
2021/09/30	31.1	136.42	6	136.91	137.05	25.1	10,130	0.25%
2021/09/29	44.7	136.07	0	136.75	136.00	44.7	9,960	0.45%
2021/09/28	7.5	138.74	2.6	139.01	139.00	4.9	9,592	0.05%
2021/09/27	7.1	139.67	4	140.10	140.00	3.1	9,375	0.03%
2021/09/24	5.2	138.99	8.6	139.13	139.65	-3.4	9,255	-0.04%
2021/09/23	15	138.08	4.9	138.14	138.00	10.1	9,309	0.11%
2021/09/22	29.1	137.10	0.2	137.58	137.20	28.9	9,363	0.31%
2021/09/17	1.2	140.01	0	0.00	140.50	1.2	9,031	0.01%
2021/09/16	2.2	140.16	2.5	140.39	140.10	-0.3	9,076	0.00%
2021/09/15	6.2	140.77	4.1	141.19	140.75	2.1	9,046	0.02%
2021/09/14	4.5	141.66	5	141.83	141.60	-0.5	8,952	-0.01%
2021/09/13	9.6	141.36	4.2	141.30	141.45	5.4	9,009	0.06%
2021/09/10	4.1	141.75	7.3	141.42	141.95	-3.2	9,216	-0.03%
2021/09/09	1.4	139.80	7	140.10	140.30	-5.6	9,202	-0.06%
2021/09/08	1.5	141.03	1.1	140.29	140.65	0.4	9,204	0.00%
2021/09/07	5.7	142.14	4	142.10	141.90	1.7	9,208	0.02%
2021/09/06	3.6	142.42	9.8	142.54	142.55	-6.2	9,137	-0.07%
2021/09/03	0	140.50	14.4	141.59	141.90	-14.4	8,961	-0.16%
2021/09/02	7	140.28	8.1	140.88	139.90	-1.1	8,889	-0.01%
2021/09/01	2.4	141.11	36	140.71	141.00	-33.7	8,873	-0.38%
2021/08/31	10	138.99	27.3	139.42	140.35	-17.3	8,618	-0.20%
2021/08/30	25	138.64	111.4	138.92	139.50	-86.4	8,528	-1.01%	大賣/
2021/08/27	0.1	138.09	119.8	138.21	138.15	-119.8	8,225	-1.46%	大賣/鉅額交易
2021/08/26	4	136.85	31.5	136.74	137.00	-27.4	8,032	-0.34%
2021/08/25	1.3	135.49	15.8	135.74	136.05	-14.5	7,997	-0.18%
2021/08/24	2.1	134.75	5.2	134.90	134.75	-3.1	7,975	-0.04%
2021/08/23	20	133.75	7	133.81	134.35	13	8,065	0.16%
2021/08/20	27.4	131.23	2	132.05	130.75	25.4	8,127	0.31%
2021/08/19	46.1	132.45	0	0.00	131.80	46.1	7,960	0.58%
2021/08/18	24.7	133.36	4.7	133.83	134.90	20	7,607	0.26%
2021/08/17	42.5	134.86	1	135.15	134.35	41.5	7,401	0.56%
2021/08/16	42.6	135.09	2.2	135.45	135.35	40.4	7,356	0.55%
2021/08/13	19.1	135.83	4.2	136.05	135.65	14.9	7,346	0.20%
2021/08/12	1.7	136.82	4.3	136.98	136.95	-2.6	7,386	-0.04%
2021/08/11	9.6	137.10	0	0.00	137.20	9.6	7,630	0.13%
2021/08/10	9.2	137.70	1	138.45	137.65	8.2	7,841	0.10%
2021/08/09	5.3	137.88	22.1	137.30	138.40	-16.8	8,326	-0.20%
2021/08/06	5.1	138.15	20	138.83	138.80	-15	8,495	-0.18%
2021/08/05	8.3	139.18	13.2	139.25	139.00	-4.9	8,882	-0.06%
2021/08/04	5	139.23	24.5	139.00	139.25	-19.5	9,429	-0.21%
2021/08/03	6.3	137.96	20.1	138.24	138.45	-13.7	9,761	-0.14%
2021/08/02	4.4	136.88	5.3	137.48	137.90	-0.9	9,731	-0.01%
2021/07/30	3.1	136.31	16	136.46	136.05	-12.9	9,727	-0.13%
2021/07/29	8.3	136.03	17	135.88	136.50	-8.7	9,795	-0.09%
2021/07/28	61.8	134.75	2.2	134.08	134.25	59.7	9,762	0.61%
2021/07/27	64.9	136.49	6	136.58	136.40	58.9	9,483	0.62%
2021/07/26	24.4	136.63	0	0.00	136.45	24.4	9,424	0.26%
2021/07/23	4.2	137.61	1.1	137.67	137.65	3.1	9,379	0.03%
2021/07/22	11.2	138.03	5.2	138.47	137.65	6	9,377	0.06%
2021/07/21	19.1	136.83	3.1	137.95	136.70	16	9,385	0.17%
2021/07/20	24.5	137.55	2.1	138.00	137.20	22.4	9,371	0.24%
2021/07/19	4.6	138.14	1	138.45	138.30	3.6	9,339	0.04%
2021/07/16	8.8	139.65	14	139.30	139.90	-5.2	9,231	-0.06%
2021/07/15	3.1	141.74	11.1	141.42	141.80	-8	9,206	-0.09%
2021/07/14	6	140.51	13	140.77	140.50	-7	9,085	-0.08%
2021/07/13	5	140.61	38.9	140.47	140.15	-33.9	9,060	-0.37%
2021/07/12	3.1	138.95	16.4	139.42	139.00	-13.3	9,018	-0.15%
2021/07/09	10.3	137.58	1.5	137.67	137.75	8.7	8,918	0.10%
2021/07/08	6.5	138.65	5.1	139.01	138.85	1.4	8,912	0.02%
2021/07/07	23.3	139.10	6	138.90	139.00	17.3	8,939	0.19%
2021/07/06	4.2	139.55	5.6	139.79	139.75	-1.4	8,927	-0.02%
2021/07/05	3.7	139.60	11.4	139.60	139.60	-7.6	8,881	-0.09%
2021/07/02	1.3	138.27	4	138.15	138.30	-2.7	8,857	-0.03%
2021/07/01	1.2	138.49	12.1	138.95	138.30	-10.9	8,850	-0.12%
2021/06/30	9.2	138.95	8.1	139.07	138.95	1.1	8,929	0.01%
2021/06/29	3.2	138.00	4.5	137.84	137.60	-1.3	8,892	-0.01%
2021/06/28	0.3	137.17	4.1	136.98	137.20	-3.8	8,868	-0.04%
2021/06/25	2.1	137.64	6.3	137.70	136.95	-4.2	8,881	-0.05%
2021/06/24	2.6	136.61	3.2	137.05	136.70	-0.6	8,908	-0.01%
2021/06/23	2.1	136.22	10	136.13	137.05	-7.9	8,937	-0.09%
2021/06/22	8.9	135.10	8.3	135.46	134.85	0.6	8,912	0.01%
2021/06/21	38	135.12	0.1	135.55	134.70	37.9	8,987	0.42%
2021/06/18	5.6	138.12	3.6	138.40	138.00	2	8,840	0.02%
2021/06/17	5.1	137.77	3.2	137.45	138.30	1.9	8,893	0.02%
2021/06/16	1.2	138.60	2	138.38	138.70	-0.8	9,004	-0.01%
2021/06/15	2.1	138.53	2.3	138.99	138.85	-0.2	8,999	0.00%
2021/06/11	3	137.90	5.5	138.19	138.10	-2.5	9,044	-0.03%
2021/06/09	5.7	135.55	0	0.00	135.50	5.7	9,050	0.06%
2021/06/08	4.3	137.05	3	136.90	136.50	1.3	9,042	0.01%
2021/06/07	3.5	136.66	3.1	136.42	137.30	0.4	9,146	0.00%
2021/06/04	2.5	136.72	0	0.00	136.95	2.5	9,056	0.03%
2021/06/03	0	137.78	4.5	137.84	137.60	-4.5	9,225	-0.05%
2021/06/02	2.2	137.43	3	137.58	137.70	-0.8	9,343	-0.01%
2021/06/01	4.1	137.67	2.7	137.57	137.70	1.4	9,497	0.01%
2021/05/31	2.9	136.58	8.7	137.10	137.10	-5.8	9,680	-0.06%
2021/05/28	0.1	135.32	50.6	135.37	135.80	-50.6	9,647	-0.52%
2021/05/27	9.4	132.83	2	133.05	133.55	7.4	9,607	0.08%
2021/05/26	4.3	134.57	4.3	134.86	134.50	0	9,951	0.00%
2021/05/25	1.1	134.51	22.2	133.86	134.40	-21.1	10,035	-0.21%
2021/05/24	2.7	132.17	9.1	132.29	132.15	-6.4	10,058	-0.06%
2021/05/21	26.1	132.43	7.3	133.26	132.35	18.9	10,015	0.19%
2021/05/20	12.8	130.43	2.1	130.60	130.50	10.7	9,961	0.11%
2021/05/19	10.2	131.70	20.5	131.09	131.40	-10.3	9,948	-0.10%
2021/05/18	10.3	130.39	39.3	130.81	132.30	-29	9,840	-0.29%
2021/05/17	27.1	126.62	10.5	126.32	126.50	16.6	9,884	0.17%
2021/05/14	15	128.55	9.4	129.24	128.95	5.6	9,504	0.06%
2021/05/13	20.6	128.64	10.5	128.31	127.50	10.1	9,360	0.11%
2021/05/12	94.9	128.40	23.9	128.03	129.40	71	9,026	0.79%
2021/05/11	76.9	134.10	11	134.62	133.25	65.9	8,567	0.77%
2021/05/10	5.4	138.62	5	138.66	138.45	0.4	8,380	0.01%
2021/05/07	2	139.03	7.5	138.85	139.40	-5.4	8,542	-0.06%
2021/05/06	4.4	136.35	1	136.85	136.95	3.4	8,667	0.04%
2021/05/05	6.9	136.43	2.1	137.15	135.75	4.8	8,665	0.06%
2021/05/04	19.2	137.30	3.9	137.21	137.05	15.3	8,758	0.17%
2021/05/03	10.3	138.71	8.5	138.51	138.25	1.8	8,766	0.02%
2021/04/29	3.3	141.17	9.2	141.50	140.60	-5.9	9,050	-0.06%
2021/04/28	4.3	140.53	2.1	140.89	140.40	2.2	9,130	0.02%
2021/04/27	2.2	141.23	1	141.25	141.25	1.2	9,580	0.01%
2021/04/26	7	140.52	24.1	140.58	141.20	-17.1	9,671	-0.18%
2021/04/23	1.3	138.59	2.2	138.57	139.15	-0.9	9,710	-0.01%
2021/04/22	7.4	138.26	2.2	138.02	137.90	5.2	9,969	0.05%
2021/04/21	3.8	138.28	2.5	138.63	138.00	1.3	10,103	0.01%
2021/04/20	2.2	139.07	6.3	139.21	139.25	-4.1	10,151	-0.04%
2021/04/19	6.3	139.01	6.8	139.29	139.50	-0.5	10,253	-0.01%
2021/04/16	3.3	138.98	9.1	138.85	139.25	-5.8	10,289	-0.06%
2021/04/15	0.6	138.13	17.8	138.66	139.05	-17.2	10,319	-0.17%
2021/04/14	5.4	136.52	5.1	137.00	137.90	0.3	10,305	0.00%
2021/04/13	0.5	137.71	6	138.29	137.15	-5.5	10,375	-0.05%
2021/04/12	6.6	137.47	2.4	138.17	137.15	4.2	10,361	0.04%
2021/04/09	2.6	137.96	7.1	138.17	137.95	-4.5	10,365	-0.04%
2021/04/08	0.2	137.24	10.2	137.89	138.25	-10	10,401	-0.10%
2021/04/07	3.3	137.54	10.6	137.42	137.80	-7.2	10,387	-0.07%
2021/04/06	6.6	137.83	20.1	137.85	137.65	-13.5	10,367	-0.13%
2021/04/01	1	135.30	2.4	135.94	135.75	-1.4	10,270	-0.01%
2021/03/31	9.3	135.07	15	135.25	134.75	-5.7	10,197	-0.06%
2021/03/30	6.2	135.65	4	135.56	135.90	2.2	10,111	0.02%
2021/03/29	5.3	135.59	30.6	135.60	135.45	-25.3	10,101	-0.25%
2021/03/26	1.1	134.02	6.2	133.73	134.35	-5.1	10,062	-0.05%
2021/03/25	3.8	131.10	7	131.24	131.95	-3.2	10,001	-0.03%
2021/03/24	25.9	131.90	9	131.58	131.50	16.9	9,961	0.17%
2021/03/23	3.9	133.89	6.6	134.00	133.60	-2.7	9,839	-0.03%
2021/03/22	7.1	132.82	2.2	133.33	133.40	4.9	9,946	0.05%
2021/03/19	12.6	132.90	15	133.00	132.80	-2.4	10,014	-0.02%
2021/03/18	0.7	135.11	6.1	135.83	134.90	-5.4	9,888	-0.06%
2021/03/17	10.5	134.55	7	135.06	134.20	3.5	9,850	0.04%
2021/03/16	6.5	135.15	24.1	135.23	135.35	-17.7	9,874	-0.18%
2021/03/15	8.4	134.80	1.3	135.18	134.90	7.1	9,864	0.07%
2021/03/12	18.4	135.29	14.1	135.06	135.25	4.3	9,907	0.04%
2021/03/11	14.1	133.79	21.1	133.82	134.70	-7	9,927	-0.07%
2021/03/10	3.2	131.72	11	132.41	131.90	-7.8	9,978	-0.08%
2021/03/09	38.3	130.25	2.5	130.49	131.35	35.8	9,987	0.36%
2021/03/08	16.2	132.14	6	133.28	131.85	10.1	9,867	0.10%
2021/03/05	24.2	131.06	7.1	131.37	131.95	17.2	9,749	0.18%
2021/03/04	34.2	132.44	4.1	133.14	132.75	30.1	9,669	0.31%
2021/03/03	7	134.43	10	133.78	135.40	-3	9,480	-0.03%
2021/03/02	5.6	135.10	10.1	135.23	133.45	-4.5	9,381	-0.05%
2021/02/26	36.9	134.04	1.2	135.02	133.40	35.7	9,330	0.38%
2021/02/25	3.2	137.37	3	137.80	137.55	0.2	8,991	0.00%
2021/02/24	12.1	136.78	5.6	137.43	136.45	6.5	8,916	0.07%
2021/02/23	10.5	137.34	6.1	137.39	138.50	4.4	8,820	0.05%
2021/02/22	7.7	139.38	0.1	139.50	138.80	7.6	8,766	0.09%
2021/02/19	13.2	138.20	5.1	138.60	138.85	8.1	8,979	0.09%
2021/02/18	12.1	140.09	23.3	140.16	140.35	-11.1	8,968	-0.12%
2021/02/17	16.8	140.18	17.8	140.13	140.55	-1.1	8,948	-0.01%
2021/02/05	5.6	134.88	35.2	134.68	134.80	-29.7	8,696	-0.34%
2021/02/04	9.2	133.32	5	133.73	133.55	4.2	8,613	0.05%
2021/02/03	8.8	134.57	12.6	135.38	134.35	-3.8	8,645	-0.04%
2021/02/02	24.8	134.52	11	134.34	134.45	13.8	8,600	0.16%
2021/02/01	46.5	128.89	13.6	128.18	130.75	32.9	8,606	0.38%
2021/01/29	10.4	129.53	5.3	129.63	128.20	5.1	8,474	0.06%
2021/01/28	25.8	130.28	17.9	130.54	130.35	7.9	8,312	0.10%
2021/01/27	13.6	133.21	14.3	132.97	133.05	-0.7	8,153	-0.01%
2021/01/26	35.6	134.08	18.5	134.02	132.85	17.1	8,096	0.21%
2021/01/25	20.7	135.32	9.8	136.04	135.60	11	8,024	0.14%
2021/01/22	79.5	138.13	26.1	137.84	137.45	53.5	7,902	0.68%
2021/01/21	15.5	141.63	2.4	141.86	143.00	13.1	7,622	0.17%
2021/01/20	42.9	138.44	24.3	138.57	138.20	18.7	7,472	0.25%
2021/01/19	3.2	136.57	7.9	136.68	137.95	-4.7	7,029	-0.07%
2021/01/18	16.5	133.66	3.1	133.51	134.40	13.5	6,876	0.20%
2021/01/15	16.5	136.28	23.3	136.73	134.50	-6.9	6,692	-0.10%
2021/01/14	14.2	134.03	6	133.89	134.05	8.2	6,370	0.13%
2021/01/13	21.7	134.30	3	133.43	135.30	18.7	6,291	0.30%
2021/01/12	14.4	132.32	10.1	132.34	132.10	4.3	6,137	0.07%
2021/01/11	17.4	130.84	11.2	130.96	132.30	6.2	6,013	0.10%
2021/01/08	11.4	130.51	8.2	130.62	131.20	3.2	5,897	0.05%
2021/01/07	10.7	127.55	7.3	127.69	128.90	3.4	5,756	0.06%
2021/01/06	10.6	125.89	3.1	126.26	125.95	7.4	5,688	0.13%
2021/01/05	9.6	124.29	3.1	124.28	124.60	6.5	5,601	0.12%
2021/01/04	5.6	123.16	0.6	122.49	124.35	5	5,685	0.09%
2020/12/31	2.3	122.10	4.3	122.13	122.25	-2	5,807	-0.03%
2020/12/30	2.5	121.05	4.4	120.79	121.60	-2	5,778	-0.03%
2020/12/29	2.3	119.70	2.3	119.83	119.90	-0.1	5,802	0.00%
2020/12/28	1.4	119.68	4.5	119.66	120.00	-3.2	5,849	-0.05%
2020/12/25	0.3	119.09	2.4	119.33	118.95	-2.1	5,851	-0.04%
2020/12/24	2.2	118.64	2.2	118.68	118.80	0	5,867	0.00%
2020/12/23	3.2	117.96	0	0.00	118.15	3.2	5,926	0.05%
2020/12/22	7.1	118.77	2	119.18	118.00	5.1	6,014	0.08%
2020/12/21	2.2	118.14	0	0.00	119.35	2.2	6,182	0.04%
2020/12/18	1.5	118.35	0	0.00	118.20	1.5	6,199	0.02%
2020/12/17	4.4	118.55	4	118.54	118.60	0.4	6,268	0.01%
2020/12/16	0	0.00	7.8	118.56	119.25	-7.8	6,315	-0.12%
2020/12/15	9.9	117.20	1	117.10	117.05	8.9	6,176	0.14%
2020/12/14	5.2	118.32	1	118.45	118.25	4.2	6,165	0.07%
2020/12/11	7.2	118.08	3.5	118.33	118.75	3.7	6,372	0.06%
2020/12/10	8.4	118.42	2	118.25	118.60	6.4	6,385	0.10%
2020/12/09	5.4	119.81	2	120.07	120.05	3.4	6,346	0.05%
2020/12/08	4	119.11	4	119.68	120.05	0	6,292	0.00%
2020/12/07	9.1	117.97	3.2	118.24	118.40	5.9	6,247	0.09%
2020/12/04	2.4	117.08	14.6	116.57	117.30	-12.3	6,240	-0.20%
2020/12/03	2.2	115.39	5.3	115.60	115.40	-3.1	6,111	-0.05%
2020/12/02	1.2	115.03	2	114.70	115.40	-0.8	6,104	-0.01%
2020/12/01	1.2	113.61	0	0.00	114.30	1.2	6,101	0.02%
2020/11/30	7	114.24	0.2	114.20	113.30	6.8	6,103	0.11%
2020/11/27	2.6	114.54	0	0.00	114.65	2.6	6,017	0.04%
2020/11/26	1.1	114.39	0.4	114.70	114.85	0.7	6,025	0.01%
2020/11/25	6.6	114.45	3.1	114.39	113.95	3.5	6,079	0.06%
2020/11/24	5.8	115.19	0	115.40	114.90	5.8	6,077	0.10%
2020/11/23	2	115.70	2	115.05	115.45	0	6,072	0.00%
2020/11/20	3.8	113.60	0	0.00	114.00	3.8	6,021	0.06%
2020/11/19	1.5	114.09	1.1	114.44	114.15	0.4	6,002	0.01%
2020/11/18	2.2	113.74	4	113.66	114.35	-1.8	5,990	-0.03%
2020/11/17	3.7	114.54	5.3	114.70	113.60	-1.5	5,798	-0.03%
2020/11/16	4.9	112.06	15	111.76	112.80	-10.1	5,974	-0.17%
2020/11/13	1.3	109.16	1	108.50	109.25	0.3	5,922	0.00%
2020/11/12	0.8	108.99	1	109.10	108.80	-0.2	5,921	0.00%
2020/11/11	0.3	108.28	10	108.39	108.75	-9.7	5,951	-0.16%
2020/11/10	3.5	107.27	5	107.43	107.10	-1.5	5,872	-0.03%
2020/11/09	1	107.95	25.2	108.19	108.10	-24.2	5,890	-0.41%
2020/11/06	2.3	106.43	8.4	106.66	106.70	-6.2	5,800	-0.11%
2020/11/05	2.1	105.81	6	106.07	106.05	-3.9	5,749	-0.07%
2020/11/04	2.1	105.00	9	106.00	106.15	-6.9	5,775	-0.12%
2020/11/03	1	104.80	3	104.45	104.60	-2	5,805	-0.03%
2020/11/02	26.4	102.69	6.4	103.08	103.40	20	5,855	0.34%
2020/10/30	8.6	103.25	0	0.00	103.00	8.6	5,771	0.15%
2020/10/29	4.3	103.68	2.5	103.92	103.85	1.8	5,742	0.03%
2020/10/28	0.3	105.38	1	105.00	105.00	-0.8	5,746	-0.01%
2020/10/27	1.1	105.80	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	1.7	106.07	3	106.33	106.10	-1.3	5,809	-0.02%
2020/10/22	1	105.60	0	0.00	106.10	1	6,240	0.02%
2020/10/21	3.1	105.82	0	0.00	105.95	3.1	6,583	0.05%
2020/10/20	0.5	106.20	1.2	106.16	106.00	-0.7	6,751	-0.01%
2020/10/19	2.1	106.23	5	106.41	106.60	-3	6,827	-0.04%
2020/10/16	1.1	105.36	0	0.00	105.25	1.1	6,890	0.02%
2020/10/15	13.1	105.41	2	105.70	105.70	11.1	7,247	0.15%
2020/10/14	0.2	106.70	2.1	106.68	106.70	-1.9	7,329	-0.03%
2020/10/13	1	106.55	0.1	106.95	107.10	0.9	7,587	0.01%
2020/10/12	2.2	107.14	12	107.11	107.05	-9.8	7,623	-0.13%
2020/10/08	1.3	105.63	15	105.97	106.20	-13.7	7,814	-0.17%
2020/10/07	0.1	104.80	2	104.35	104.80	-1.9	7,814	-0.02%
2020/10/06	3	104.12	8	104.25	104.25	-5	7,948	-0.06%
2020/10/05	3	103.60	3.5	103.63	103.05	-0.5	8,024	-0.01%
2020/09/30	4	103.03	12	102.92	103.00	-8	8,046	-0.10%
2020/09/29	5	102.62	6.2	102.67	102.55	-1.2	8,172	-0.01%
2020/09/28	13.3	101.53	1	101.35	102.30	12.3	8,341	0.15%
2020/09/25	12.3	100.64	5	100.65	100.65	7.3	8,481	0.09%
2020/09/24	23.1	100.73	0.4	101.25	100.45	22.7	8,572	0.26%
2020/09/23	2	102.58	0	0.00	102.95	2	8,435	0.02%
2020/09/22	9	103.24	0	0.00	103.10	9	8,512	0.11%
2020/09/21	2.1	104.56	0	0.00	104.45	2.1	8,535	0.03%
2020/09/18	1	105.40	0	0.00	105.30	1	8,603	0.01%
2020/09/17	0	105.40	1	105.70	105.40	-1	8,688	-0.01%
2020/09/16	1.1	106.87	18	106.76	106.55	-16.9	8,687	-0.19%
2020/09/15	0	0.00	1	104.65	104.95	-1	8,615	-0.01%
2020/09/14	0.1	104.45	5.3	104.14	104.55	-5.2	8,564	-0.06%
2020/09/11	0.1	103.25	7	103.14	103.25	-6.9	8,552	-0.08%
2020/09/09	3.1	101.84	0	0.00	102.30	3.1	8,816	0.04%
2020/09/08	1	102.70	2	102.95	103.00	-1	8,871	-0.01%
2020/09/07	2.2	102.26	1.1	102.32	102.40	1.1	9,155	0.01%
2020/09/04	5.3	102.37	2	102.28	102.55	3.3	9,299	0.03%
2020/09/03	1	103.70	4	103.66	103.30	-3	9,383	-0.03%
2020/09/02	2.2	102.86	0	0.00	103.00	2.2	9,487	0.02%
2020/09/01	4.1	102.46	1	103.00	103.35	3.1	9,676	0.03%
2020/08/31	7	102.59	3	103.18	101.80	4	9,746	0.04%
2020/08/28	4	103.56	0	103.80	103.50	4	9,900	0.04%
2020/08/27	6	104.77	1	105.10	104.55	5	10,136	0.05%
2020/08/26	0.1	104.30	1	104.20	104.30	-0.9	10,240	-0.01%
2020/08/25	0.1	103.90	4	104.00	103.90	-3.9	10,336	-0.04%
2020/08/24	2.2	103.15	0	0.00	103.10	2.2	10,364	0.02%
2020/08/21	1	102.85	4	102.35	102.80	-3	10,427	-0.03%
2020/08/20	15.1	100.94	5	101.73	100.60	10.1	10,368	0.10%
2020/08/19	1.1	104.60	0.4	104.50	104.25	0.7	10,314	0.01%
2020/08/18	10.1	105.07	2	105.45	105.00	8.1	10,301	0.08%
2020/08/17	1.3	105.50	1.6	105.47	105.60	-0.3	10,461	0.00%
2020/08/14	1.2	104.40	0	0.00	104.50	1.2	10,494	0.01%
2020/08/13	2.1	104.25	0	0.00	104.25	2.1	10,596	0.02%
2020/08/12	3	103.42	1	103.05	103.25	2	10,596	0.02%
2020/08/11	1	105.39	0.4	104.90	104.80	0.6	10,636	0.01%
2020/08/10	0.1	105.55	5	105.52	105.60	-4.9	10,686	-0.05%
2020/08/07	3	104.78	1	105.15	104.65	2	10,733	0.02%
2020/08/06	7	105.80	4	105.33	105.40	3	10,703	0.03%
2020/08/05	0.2	104.25	7.4	104.04	104.30	-7.2	10,772	-0.07%
2020/08/04	0	0.00	2.2	103.10	103.30	-2.2	10,799	-0.02%
2020/08/03	6.2	102.71	0.5	102.00	102.00	5.7	10,820	0.05%
2020/07/31	2.2	103.69	7	103.94	103.80	-4.9	10,803	-0.04%
2020/07/30	0.3	103.65	3	104.07	104.05	-2.7	10,817	-0.02%
2020/07/29	5.3	103.03	10	103.12	102.55	-4.7	10,838	-0.04%
2020/07/28	14.1	105.90	11.4	105.36	103.60	2.7	10,938	0.02%
2020/07/27	3.4	102.43	18.1	103.00	103.30	-14.7	10,878	-0.13%
2020/07/24	1	98.50	14	99.57	98.50	-13	10,696	-0.12%
2020/07/23	0	0.00	0.2	98.65	98.85	-0.2	10,533	0.00%
2020/07/22	4	98.95	3.3	99.09	98.95	0.8	10,665	0.01%
2020/07/21	1.2	98.70	18	98.63	98.70	-16.8	10,641	-0.16%
2020/07/20	2	96.65	1.1	96.74	97.05	0.9	10,451	0.01%
2020/07/17	1	97.39	7	97.07	97.20	-6	10,475	-0.06%
2020/07/16	4	96.33	1	96.25	96.10	3	10,526	0.03%
2020/07/15	0.1	96.95	5	97.49	97.05	-4.9	10,605	-0.05%
2020/07/14	2	96.10	5	96.17	96.65	-3	10,825	-0.03%
2020/07/13	1	96.00	8.8	95.71	96.05	-7.8	10,808	-0.07%
2020/07/10	5	94.99	6	95.33	94.65	-1	10,897	-0.01%
2020/07/09	1	95.45	6	95.57	95.45	-5	10,924	-0.05%
2020/07/08	0.1	95.00	7.2	95.15	95.15	-7.1	10,927	-0.06%
2020/07/07	3.1	94.32	10.2	94.68	94.50	-7.2	10,839	-0.07%
2020/07/06	5.1	93.77	20.1	93.73	94.15	-15	10,868	-0.14%
2020/07/03	3.1	92.48	21	92.58	92.55	-17.9	10,881	-0.16%
2020/07/02	0	91.40	14	91.28	91.50	-14	10,886	-0.13%
2020/07/01	5.1	90.70	14.1	90.56	90.50	-9	10,964	-0.08%
2020/06/30	2	89.55	1	89.60	89.90	1	10,963	0.01%
2020/06/29	5	88.98	1	89.30	89.10	4	10,992	0.04%
2020/06/24	3	90.45	14	90.12	90.00	-11	11,055	-0.10%
2020/06/23	0.3	89.45	1	89.70	89.45	-0.7	11,253	-0.01%
2020/06/22	0.1	89.10	23	89.22	89.05	-22.9	11,428	-0.20%
2020/06/19	1	88.85	0	0.00	88.85	1	11,796	0.01%
2020/06/18	4	88.69	1.4	88.93	88.90	2.6	12,203	0.02%
2020/06/17	1.1	88.57	6.5	88.92	89.00	-5.4	12,493	-0.04%
2020/06/16	3	88.38	66	88.83	88.90	-63	12,982	-0.49%
2020/06/15	30.6	87.34	16	87.30	87.00	14.6	13,934	0.10%
2020/06/12	19.5	88.04	14	87.84	88.25	5.5	14,552	0.04%
2020/06/11	4.6	89.26	3	89.77	89.05	1.6	15,044	0.01%
2020/06/10	1.3	90.21	8	90.21	90.45	-6.8	15,370	-0.04%
2020/06/09	9.1	89.50	5.9	89.35	89.60	3.2	16,081	0.02%
2020/06/08	6	89.02	19.5	89.21	89.50	-13.5	16,639	-0.08%
2020/06/05	27.7	88.23	42	87.88	88.35	-14.3	16,634	-0.09%
2020/06/04	21.1	87.56	18.2	87.67	87.60	2.8	16,865	0.02%
2020/06/03	5.5	86.42	62.1	86.43	86.80	-56.6	17,076	-0.33%
2020/06/02	2.1	85.35	8	85.39	85.30	-6	17,058	-0.03%
2020/06/01	1.1	84.82	6	84.92	84.90	-4.9	17,022	-0.03%
2020/05/29	4	83.43	2	84.00	84.45	2	17,023	0.01%
2020/05/28	5.1	83.97	3	84.57	83.85	2.1	17,119	0.01%
2020/05/27	3.1	84.33	2.3	84.60	84.35	0.8	17,458	0.00%
2020/05/26	0	0.00	34	84.38	84.45	-34	17,792	-0.19%
2020/05/25	11.2	82.72	4	82.99	83.50	7.2	17,786	0.04%
2020/05/22	30.3	83.09	1	83.20	82.95	29.3	17,846	0.16%
2020/05/21	2	84.48	10	84.53	84.50	-8	17,849	-0.04%
2020/05/20	2	84.08	1	84.20	83.80	1	17,813	0.01%
2020/05/19	0	0.00	8.9	83.97	83.90	-8.9	17,757	-0.05%
2020/05/18	10	83.07	0	0.00	83.15	10	17,798	0.06%
2020/05/15	3.1	83.58	2	83.98	83.85	1.1	17,869	0.01%
2020/05/14	22	83.35	3	83.43	83.30	19	17,870	0.11%
2020/05/13	7	83.78	2	84.20	84.30	5	17,808	0.03%
2020/05/12	19.4	83.90	13	84.08	84.05	6.4	17,821	0.04%
2020/05/11	1.1	84.97	3.2	85.14	85.05	-2.1	17,723	-0.01%
2020/05/08	3.1	84.22	0	0.00	84.35	3.1	17,698	0.02%
2020/05/07	8.1	83.79	6.1	83.77	83.85	2	17,719	0.01%
2020/05/06	4.3	82.88	0	0.00	83.50	4.3	17,775	0.02%
2020/05/05	7	83.40	3	83.53	83.40	4	17,851	0.02%
2020/05/04	10.4	82.92	9.1	82.95	83.00	1.3	17,833	0.01%
2020/04/30	11	85.07	11	85.15	85.50	0	17,721	0.00%
2020/04/29	5.1	83.70	17	83.73	83.70	-11.9	17,672	-0.07%
2020/04/28	2.1	82.29	1	82.05	82.55	1.1	17,849	0.01%
2020/04/27	7	82.00	36.6	82.32	82.55	-29.6	18,260	-0.16%
2020/04/24	4	80.86	4	80.90	80.90	0	18,144	0.00%
2020/04/23	15	80.55	11	81.84	80.90	4	18,184	0.02%
2020/04/22	11	79.85	6	79.89	80.60	5	18,107	0.03%
2020/04/21	29.1	80.97	11	80.95	80.60	18.1	18,096	0.10%
2020/04/20	4.4	83.07	6.1	83.16	83.00	-1.7	17,938	-0.01%
2020/04/17	7	83.22	20	83.56	83.25	-13	17,844	-0.07%
2020/04/16	4	80.65	4	80.80	80.80	0	17,420	0.00%
2020/04/15	11.3	81.28	12	81.19	81.20	-0.7	17,333	0.00%
2020/04/14	2	80.55	8	80.49	80.95	-6	17,185	-0.03%
2020/04/13	11.1	78.91	8	78.98	78.80	3.1	17,072	0.02%
2020/04/10	0.2	79.50	22	79.22	79.30	-21.8	17,104	-0.13%
2020/04/09	16.2	79.15	10	79.59	79.25	6.2	17,121	0.04%
2020/04/08	7.2	79.21	33	79.00	79.60	-25.8	16,942	-0.15%
2020/04/07	21	78.54	10	78.56	78.50	11	16,760	0.07%
2020/04/06	9	76.01	9	76.83	77.05	0	16,558	0.00%
2020/04/01	5.3	76.14	10	76.31	75.90	-4.7	16,404	-0.03%
2020/03/31	9.3	76.01	27	76.62	76.15	-17.7	16,291	-0.11%
2020/03/30	13	75.20	13	75.68	75.85	0	16,158	0.00%
2020/03/27	42.1	77.37	37.1	77.29	76.60	4.9	15,956	0.03%
2020/03/26	12.5	76.84	17	77.12	77.20	-4.5	15,647	-0.03%
2020/03/25	48	76.96	31	76.95	76.85	17	15,383	0.11%
2020/03/24	30.2	74.58	63	74.52	74.25	-32.8	14,877	-0.22%
2020/03/23	35.1	70.95	20	71.34	70.80	15.1	14,493	0.10%
2020/03/20	33	72.86	42.5	72.96	74.00	-9.5	14,198	-0.07%
2020/03/19	60.2	69.49	26.8	68.78	68.55	33.4	13,591	0.25%
2020/03/18	77.2	73.93	8.8	73.64	72.80	68.4	12,556	0.54%
2020/03/17	48.1	74.84	24.4	75.29	74.85	23.8	11,920	0.20%
2020/03/16	59.3	78.16	16.5	78.47	77.30	42.8	11,101	0.39%
2020/03/13	81.2	76.97	25	78.28	81.00	56.2	10,628	0.53%
2020/03/12	35.6	82.47	24	82.76	82.15	11.6	9,783	0.12%
2020/03/11	22.7	85.87	12	86.03	85.30	10.7	9,093	0.12%
2020/03/10	14.2	85.31	11.5	85.43	86.30	2.7	8,896	0.03%
2020/03/09	41.2	86.15	16	86.39	85.85	25.2	8,539	0.30%
2020/03/06	63.1	88.81	3	88.60	88.35	60.1	8,102	0.74%
2020/03/05	1	90.01	13	90.08	90.20	-12	7,852	-0.15%
2020/03/04	3.1	88.81	4	89.08	89.20	-1	7,779	-0.01%
2020/03/03	18.3	88.56	13	88.75	88.60	5.3	7,661	0.07%
2020/03/02	25.3	87.26	6	87.51	87.35	19.3	7,510	0.26%
2020/02/27	38.6	88.68	17	88.77	88.65	21.6	7,110	0.30%
2020/02/26	23.1	89.32	9	89.53	89.45	14.1	6,741	0.21%
2020/02/25	10	90.00	2	89.90	90.35	8	6,515	0.12%
2020/02/24	17.1	90.00	4	90.16	90.10	13.1	6,423	0.20%
2020/02/21	9.1	91.28	3	91.40	91.25	6.1	6,330	0.10%
2020/02/20	8	91.61	5	91.78	91.70	3	6,287	0.05%
2020/02/19	4	92.08	1	92.35	92.10	3	6,213	0.05%
2020/02/18	10.1	91.15	5	91.40	91.05	5.1	6,122	0.08%
2020/02/17	9.1	92.31	4	92.70	92.30	5.1	5,950	0.08%
2020/02/14	3	92.83	0	0.00	92.95	3	5,878	0.05%
2020/02/13	0	0.00	5	92.94	92.80	-5	5,836	-0.09%
2020/02/12	2	92.48	7	92.24	92.65	-5	5,837	-0.09%
2020/02/11	10.2	91.71	3	91.70	91.75	7.2	5,791	0.12%
2020/02/10	2.1	90.29	3	91.10	91.00	-0.9	5,757	-0.02%
2020/02/07	18.2	91.17	7	91.40	91.20	11.2	5,710	0.20%
2020/02/06	8.1	91.87	15	92.02	92.30	-6.9	5,616	-0.12%
2020/02/05	5.6	90.81	2	91.25	90.85	3.6	5,550	0.06%
2020/02/04	10.1	90.61	7	90.96	90.60	3.1	5,485	0.06%
2020/02/03	13.1	88.79	20	88.70	89.05	-6.9	5,494	-0.13%
2020/01/31	45.2	90.24	4	90.34	89.95	41.2	5,321	0.77%
2020/01/30	58.4	93.20	4	92.51	92.15	54.4	5,069	1.07%
2020/01/20	1.1	97.86	5	98.00	97.70	-3.9	4,616	-0.08%
2020/01/17	1.1	97.65	0	0.00	97.30	1.1	4,632	0.02%
2020/01/16	13	97.09	2	97.25	97.30	11	4,540	0.24%
2020/01/15	7	97.61	0	0.00	97.60	7	4,438	0.16%
2020/01/14	2	98.60	3.2	98.73	98.60	-1.2	4,321	-0.03%
2020/01/13	2	98.00	18	97.90	98.00	-16	4,147	-0.39%
2020/01/10	7	97.25	1	97.50	97.30	6	4,083	0.15%
2020/01/09	1	96.85	5	96.70	96.95	-4	3,974	-0.10%
2020/01/08	6.2	95.42	3.1	95.70	95.65	3.1	3,921	0.08%
2020/01/07	14	96.10	29	95.65	96.10	-15	3,852	-0.39%
2020/01/06	8.1	96.57	0	0.00	96.40	8.1	3,905	0.21%
2020/01/03	0	0.00	2	98.33	97.65	-2	3,865	-0.05%
2020/01/02	2	97.40	1	97.90	97.65	1	3,954	0.03%
2019/12/31	8	97.03	0	0.00	96.95	8	3,942	0.20%
2019/12/30	2	98.08	0	0.00	97.80	2	3,933	0.05%
2019/12/27	1	97.80	1	98.05	98.00	0	3,962	0.00%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/25	0	0.00	1	97.20	97.35	-1	4,106	-0.02%
2019/12/23	1.4	97.04	1	97.20	97.15	0.4	4,287	0.01%
2019/12/20	2	97.12	1.2	96.80	96.95	0.8	4,296	0.02%
2019/12/19	13	97.66	10	97.90	97.65	3	4,321	0.07%
2019/12/18	1	97.95	2	98.03	98.20	-1	4,356	-0.02%
2019/12/17	1	97.85	0.2	98.00	98.15	0.9	4,431	0.02%
2019/12/16	3	96.95	0	0.00	96.85	3	4,483	0.07%
2019/12/13	5.4	97.06	2	97.10	96.90	3.4	4,692	0.07%
2019/12/12	2	94.80	9	95.61	95.85	-7	4,677	-0.15%
2019/12/11	1	93.00	1	93.40	93.75	0	4,718	0.00%
2019/12/09	5.1	93.80	1	93.35	93.65	4.1	4,831	0.08%
2019/12/06	1	93.35	0	0.00	93.05	1	4,869	0.02%
2019/12/05	0	0.00	10	92.90	92.90	-10	5,023	-0.20%
2019/12/04	7	91.55	0	0.00	91.70	7	5,253	0.13%
2019/12/03	1.2	92.10	3	92.15	92.05	-1.8	5,638	-0.03%
2019/12/02	0	0.00	5	92.00	92.05	-5	5,793	-0.09%
2019/11/29	16.1	91.74	0	0.00	91.50	16.1	5,843	0.27%
2019/11/28	0.1	92.95	0	0.00	92.95	0.1	5,862	0.00%
2019/11/27	1	93.00	1.2	92.98	93.20	-0.2	6,162	0.00%
2019/11/26	0	92.85	3	93.10	92.85	-3	6,183	-0.05%
2019/11/25	1	92.60	5	93.05	92.60	-4	6,175	-0.06%
2019/11/21	12.1	92.11	0	0.00	92.50	12.1	6,355	0.19%
2019/11/20	0	0.00	1	93.60	93.25	-1	6,354	-0.02%
2019/11/18	0	92.75	4.4	92.75	92.90	-4.4	6,432	-0.07%
2019/11/15	0	0.00	10.5	92.35	92.30	-10.5	6,467	-0.16%
2019/11/14	0.1	91.40	0	0.00	91.40	0.1	6,534	0.00%
2019/11/13	5	91.30	13	91.54	91.45	-8	6,600	-0.12%
2019/11/12	0.2	91.95	1	91.80	92.00	-0.8	6,834	-0.01%
2019/11/11	6	91.40	5	91.79	91.15	1	6,916	0.01%
2019/11/08	1.1	92.64	0	0.00	92.55	1.1	6,942	0.02%
2019/11/07	6	92.64	1	92.75	92.85	5	6,947	0.07%
2019/11/06	5.1	93.17	3	93.04	93.35	2.1	6,980	0.03%
2019/11/05	0	0.00	6	92.64	92.90	-6	7,187	-0.08%
2019/11/04	1	92.00	1	91.05	92.20	0	7,536	0.00%
2019/10/31	3	90.18	1	89.95	90.10	2	8,003	0.02%
2019/10/30	0	0.00	1	89.65	89.85	-1	7,929	-0.01%
2019/10/29	2	89.45	2	89.50	89.45	0	7,891	0.00%
2019/10/28	1	89.20	5	89.20	89.20	-4	7,803	-0.05%
2019/10/24	2.1	88.60	4.1	88.65	88.80	-2	7,690	-0.03%
2019/10/23	1	88.35	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/18	1.1	88.28	1	88.00	87.95	0.1	7,908	0.00%
2019/10/17	0.1	88.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0.1	87.90	7	87.96	88.10	-6.9	8,108	-0.09%
2019/10/15	3	87.50	3	87.67	87.70	0	8,218	0.00%
2019/10/14	0	0.00	11.2	87.38	87.55	-11.2	8,237	-0.14%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0.1	86.40	5	86.45	86.50	-5	8,169	-0.06%
2019/10/07	0	0.00	1	85.35	85.45	-1	8,139	-0.01%
2019/10/04	1	84.80	1	84.90	85.15	0	8,144	0.00%
2019/10/03	4.1	84.88	1	84.80	84.80	3.1	8,150	0.04%
2019/10/02	0.1	85.65	0	0.00	85.65	0.1	8,133	0.00%
2019/10/01	2	85.83	17	85.47	85.95	-15	8,066	-0.19%
2019/09/27	0	0.00	26	85.15	84.60	-26	8,011	-0.32%
2019/09/26	0	84.30	4	84.55	84.30	-4	8,006	-0.05%
2019/09/25	15	84.00	3.5	84.06	84.10	11.5	8,007	0.14%
2019/09/24	0	0.00	17	84.68	84.65	-17	8,170	-0.21%
2019/09/23	1	84.50	1	84.75	84.50	0	8,155	0.00%
2019/09/20	0	0.00	2	84.85	84.70	-2	8,338	-0.02%
2019/09/19	26	84.49	3	85.03	84.45	23	8,300	0.28%
2019/09/18	1	84.90	21	84.81	84.95	-20	8,303	-0.24%
2019/09/17	0	84.20	0	0.00	84.25	0	8,296	0.00%
2019/09/16	0	84.30	20	84.23	84.40	-20	8,469	-0.24%
2019/09/11	0	0.00	5.3	83.71	83.45	-5.3	8,689	-0.06%
2019/09/10	3.1	83.35	2	83.38	83.40	1.1	8,659	0.01%
2019/09/09	0	0.00	13	83.82	83.80	-13	8,675	-0.15%
2019/09/06	0	0.00	22	83.46	83.50	-22	8,517	-0.26%
2019/09/05	0	0.00	25	83.00	83.00	-25	8,329	-0.30%
2019/09/04	0	0.00	10	82.00	82.15	-10	8,060	-0.12%
2019/09/03	4	81.34	0	0.00	81.20	4	8,057	0.05%
2019/09/02	0	0.00	2	81.95	81.90	-2	8,101	-0.02%
2019/08/30	1	81.25	64	81.58	81.85	-63	8,117	-0.78%
2019/08/29	1	80.25	1	80.20	80.55	0	7,912	0.00%
2019/08/28	0	0.00	27	80.35	80.40	-27	7,978	-0.34%
2019/08/27	8	79.98	1	80.05	79.85	7	8,023	0.09%
2019/08/26	37.1	79.75	1	80.05	79.65	36.1	8,107	0.45%
2019/08/22	4	81.14	36	81.54	80.90	-32	8,137	-0.39%
2019/08/21	0	0.00	5	81.08	81.10	-5	8,144	-0.06%
2019/08/20	0	0.00	21	81.02	81.00	-21	8,234	-0.26%
2019/08/19	4	80.36	17	80.73	80.80	-13	8,265	-0.16%
2019/08/16	3	79.65	15	80.05	80.35	-12	8,584	-0.14%
2019/08/15	20.4	79.38	1	79.65	79.40	19.4	8,658	0.22%
2019/08/14	7.6	80.56	24	80.77	80.30	-16.4	8,722	-0.19%
2019/08/13	23.1	79.76	3	79.97	79.70	20.1	8,837	0.23%
2019/08/12	4.1	80.48	8	80.72	80.60	-4	9,106	-0.04%
2019/08/08	2	80.65	22.1	80.68	80.65	-20.1	9,337	-0.22%
2019/08/07	38	79.84	3.1	79.97	79.70	34.9	9,541	0.37%
2019/08/06	29	79.03	18	80.10	80.10	11	9,598	0.11%
2019/08/05	71.1	80.21	4	80.44	80.15	67.1	9,494	0.71%
2019/08/02	81.1	80.87	2	80.95	80.95	79.1	9,347	0.85%
2019/08/01	14	82.23	0	0.00	82.30	14	9,181	0.15%
2019/07/31	1	82.60	0	0.00	82.80	1	9,324	0.01%
2019/07/30	3	83.20	0.1	83.30	83.20	2.9	9,505	0.03%
2019/07/29	1	83.25	2	83.33	83.45	-1	9,595	-0.01%
2019/07/26	3	83.30	0	0.00	83.25	3	10,049	0.03%
2019/07/25	1	83.60	0	0.00	83.80	1	10,100	0.01%
2019/07/24	0.1	83.55	3	83.85	83.55	-3	10,072	-0.03%
2019/07/23	1.1	83.73	1	83.75	83.60	0.1	10,068	0.00%
2019/07/22	0	0.00	37	83.35	83.40	-37	10,034	-0.37%
2019/07/19	1.1	83.00	2	83.20	83.00	-0.9	9,953	-0.01%
2019/07/18	4	82.79	8	82.85	82.70	-4	9,842	-0.04%
2019/07/17	5	82.97	0	0.00	82.80	5	9,816	0.05%
2019/07/16	0	0.00	17	83.39	83.35	-17	9,688	-0.18%
2019/07/15	1	83.20	3	83.10	83.20	-2	9,805	-0.02%
2019/07/11	1	82.90	27	82.86	82.85	-26	10,329	-0.25%
2019/07/10	0	0.00	3	82.00	82.20	-3	10,286	-0.03%
2019/07/09	2.1	81.65	0	0.00	81.50	2.1	10,340	0.02%
2019/07/05	7	81.94	0	0.00	81.90	7	10,470	0.07%
2019/07/04	13	82.09	3	82.00	82.00	10	10,624	0.09%
2019/07/03	15	81.84	13	81.45	81.50	2	10,782	0.02%
2019/07/02	3	82.53	3	82.57	82.45	0	10,772	0.00%
2019/07/01	1.1	82.65	55	82.62	82.65	-53.9	10,800	-0.50%
2019/06/28	7	80.96	0.2	81.35	80.90	6.8	10,664	0.06%
2019/06/27	0	81.50	21	81.42	81.50	-21	10,782	-0.19%
2019/06/26	0.1	80.40	0	80.40	80.35	0.1	10,621	0.00%
2019/06/25	2	80.85	15	81.04	80.75	-13	10,580	-0.12%
2019/06/24	6	80.87	46.3	81.41	81.20	-40.3	10,490	-0.38%
2019/06/21	1	81.10	17	81.17	80.85	-16	10,258	-0.16%
2019/06/20	0.1	80.85	32	80.93	80.85	-31.9	10,120	-0.32%
2019/06/19	1	80.25	91.1	80.18	80.75	-90.1	10,042	-0.90%
2019/06/18	0	0.00	7	78.85	78.90	-7	9,868	-0.07%
2019/06/17	3.4	78.65	6	78.90	78.70	-2.6	10,017	-0.03%
2019/06/14	0.1	79.00	6	78.94	78.90	-5.9	10,058	-0.06%
2019/06/13	7	79.27	20	79.12	79.05	-13	10,209	-0.13%
2019/06/12	4	79.66	23.1	79.62	79.70	-19.1	10,302	-0.19%
2019/06/11	2	79.40	47.2	79.56	79.40	-45.2	10,234	-0.44%
2019/06/10	0	79.35	14	78.86	79.05	-14	10,226	-0.14%
2019/06/06	4	77.68	2	77.85	77.70	2	10,329	0.02%
2019/06/05	3	78.40	3	78.45	78.30	0	10,282	0.00%
2019/06/04	3.3	78.06	2	78.20	78.05	1.3	10,331	0.01%
2019/06/03	2	78.43	14	78.35	78.55	-12	10,515	-0.11%
2019/05/31	19	77.49	5.2	78.18	78.45	13.8	10,741	0.13%
2019/05/30	10	77.27	10.2	77.34	77.40	-0.2	10,771	0.00%
2019/05/29	11.3	76.66	2	77.00	76.75	9.3	10,785	0.09%
2019/05/28	10.2	77.04	2	77.30	77.10	8.2	10,839	0.08%
2019/05/27	14	77.09	3	77.38	77.15	11	10,940	0.10%
2019/05/24	8	77.23	26	77.24	77.35	-18	11,071	-0.16%
2019/05/23	46.2	76.99	2	77.20	76.95	44.2	11,135	0.40%
2019/05/22	16.1	78.41	1	78.60	78.40	15.1	11,019	0.14%
2019/05/21	20.2	78.09	24	77.95	78.40	-3.8	11,415	-0.03%
2019/05/20	41.2	78.32	2	78.45	78.20	39.2	11,133	0.35%
2019/05/17	65.3	78.61	4	78.55	78.25	61.3	11,004	0.56%
2019/05/16	42.2	79.17	2.2	79.30	79.05	40	10,671	0.37%
2019/05/15	62.2	79.75	7	79.74	79.75	55.2	10,447	0.53%
2019/05/14	42.7	79.68	12	79.51	79.65	30.7	10,229	0.30%
2019/05/13	85	80.59	2	80.45	80.15	83	9,994	0.83%
2019/05/10	24	81.06	2	82.10	81.50	22	9,793	0.22%
2019/05/09	44	81.58	4	81.46	81.55	40	9,684	0.41%
2019/05/08	3.1	82.31	0	0.00	82.55	3.1	9,642	0.03%
2019/05/07	1	83.20	0	0.00	83.15	1	9,480	0.01%
2019/05/06	16	82.34	0	0.00	82.30	16	9,368	0.17%
2019/05/03	0	83.75	21	83.53	83.75	-21	9,302	-0.23%
2019/05/02	0	0.00	1	83.20	83.00	-1	8,904	-0.01%
2019/04/30	1	82.45	1	82.65	82.80	0	8,949	0.00%
2019/04/26	16.1	82.46	0	0.00	82.45	16.1	9,151	0.18%
2019/04/25	0	0.00	5	83.33	83.40	-5	9,254	-0.05%
2019/04/24	0	83.20	6	83.37	83.20	-6	9,451	-0.06%
2019/04/23	0	0.00	2	82.88	83.05	-2	9,597	-0.02%
2019/04/22	3	82.85	0	0.00	82.70	3	9,585	0.03%
2019/04/19	1	82.70	4	83.34	82.80	-3	9,709	-0.03%
2019/04/18	1.4	83.09	4	82.93	82.70	-2.6	9,548	-0.03%
2019/04/17	1.1	82.70	8	82.71	82.75	-6.9	9,394	-0.07%
2019/04/16	0	0.00	12	82.00	82.10	-12	9,192	-0.13%
2019/04/15	0.3	81.85	15	81.73	81.85	-14.7	9,306	-0.16%
2019/04/12	1	81.15	2	81.20	81.10	-1	9,533	-0.01%
2019/04/11	5.3	81.18	5	81.09	81.15	0.3	9,630	0.00%
2019/04/10	0.1	81.50	22	81.33	81.50	-21.9	9,634	-0.23%
2019/04/09	0	0.00	40	81.23	81.40	-40	9,531	-0.42%
2019/04/08	3.1	80.76	14	80.87	80.90	-10.9	9,436	-0.12%
2019/04/03	5.1	80.04	4	80.31	80.15	1.1	9,452	0.01%
2019/04/02	2.1	80.22	2	80.35	80.15	0.1	9,539	0.00%
2019/04/01	2.2	80.06	20	80.24	79.85	-17.8	9,544	-0.19%
2019/03/29	1	78.35	3	79.12	79.15	-2	9,410	-0.02%
2019/03/28	0	0.00	3	78.20	78.50	-3	9,457	-0.03%
2019/03/27	1.1	78.60	6	78.68	78.50	-4.9	9,559	-0.05%
2019/03/26	1	78.55	5	78.50	78.65	-4	9,592	-0.04%
2019/03/25	14	78.08	3	78.32	78.15	11	9,674	0.11%
2019/03/22	2.2	79.37	11	79.50	79.35	-8.8	9,652	-0.09%
2019/03/21	0	0.00	49	78.97	79.15	-49	9,683	-0.51%
2019/03/20	0	0.00	9	78.36	78.50	-9	9,598	-0.09%
2019/03/19	1	78.00	5	78.25	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	21	77.97	78.10	-21	9,490	-0.22%
2019/03/15	1	77.40	8	77.55	77.60	-7	9,503	-0.07%
2019/03/14	2	77.15	5	77.26	77.05	-3	9,425	-0.03%
2019/03/13	5	76.88	2	77.03	77.10	3	9,677	0.03%
2019/03/12	1.1	77.25	6	77.17	77.25	-4.9	9,668	-0.05%
2019/03/08	6	75.98	2	76.25	76.00	4	9,659	0.04%
2019/03/07	3	76.72	0	0.00	76.65	3	9,564	0.03%
2019/03/04	9	77.02	2	77.30	76.95	7	9,178	0.08%
2019/02/27	1.3	77.58	24	77.50	77.65	-22.7	9,143	-0.25%
2019/02/26	1.1	77.52	24.1	77.72	77.70	-23	8,995	-0.26%
2019/02/25	1	77.50	38	77.59	77.50	-37	8,829	-0.42%
2019/02/22	3	76.67	0	0.00	76.95	3	8,759	0.03%
2019/02/21	1	76.85	61.1	76.90	77.10	-60.1	8,738	-0.69%
2019/02/20	1	76.21	26	76.39	76.35	-25	8,545	-0.29%
2019/02/19	2	75.55	5	75.64	75.50	-3	8,121	-0.04%
2019/02/18	0	0.00	5	75.79	75.65	-5	8,168	-0.06%
2019/02/15	6.2	75.06	2	75.20	75.05	4.2	8,163	0.05%
2019/02/14	2	75.28	3	75.35	75.25	-1	8,284	-0.01%
2019/02/13	4	75.66	2	75.58	75.50	2	8,325	0.02%
2019/02/12	1	75.65	14	75.58	75.65	-13	8,870	-0.15%
2019/02/11	0	0.00	6	75.09	75.15	-6	8,939	-0.07%
2019/01/30	7	74.38	4	74.56	74.35	3	8,933	0.03%
2019/01/29	7.1	74.33	1	74.80	74.50	6.1	8,949	0.07%
2019/01/28	0	0.00	15.1	75.21	75.15	-15.1	8,953	-0.17%
2019/01/25	2	75.00	11	74.90	75.00	-9	9,001	-0.10%
2019/01/24	1	73.95	0	0.00	74.05	1	8,992	0.01%
2019/01/23	15.1	73.75	1	74.00	73.70	14.1	9,099	0.15%
2019/01/22	14.1	73.93	0	0.00	74.05	14.1	9,094	0.15%
2019/01/21	2.1	76.62	10.1	76.52	76.50	-8	9,112	-0.09%
2019/01/18	0.1	75.95	17	75.96	75.95	-16.9	9,237	-0.18%
2019/01/17	0.1	75.65	6	75.73	75.55	-5.9	9,581	-0.06%
2019/01/16	7	75.49	11	75.65	75.55	-4	9,630	-0.04%
2019/01/15	2	75.70	2.1	75.61	75.65	-0.1	9,789	0.00%
2019/01/14	3.1	74.87	2	74.95	75.00	1.1	9,799	0.01%
2019/01/11	1	75.50	7	75.44	75.50	-6	9,912	-0.06%
2019/01/10	1	74.70	0	0.00	74.80	1	9,872	0.01%
2019/01/09	3	74.87	22	74.70	75.00	-19	10,164	-0.19%
2019/01/08	5	73.72	7	73.89	73.65	-2	10,251	-0.02%
2019/01/07	3	73.58	12	73.66	73.95	-9	10,889	-0.08%
2019/01/04	23.1	72.30	4	72.70	72.20	19.1	11,031	0.17%
2019/01/03	20.1	73.44	6	73.68	73.35	14.1	11,818	0.12%
2019/01/02	20.1	74.32	4	74.55	74.05	16.1	11,938	0.13%
2018/12/28	0	0.00	2	75.23	75.50	-2	12,571	-0.02%
2018/12/27	8	74.68	15	74.93	75.05	-7	12,940	-0.05%
2018/12/26	15	73.58	11	73.69	73.55	4	12,942	0.03%
2018/12/25	16.1	73.68	7	74.01	73.75	9.1	12,867	0.07%
2018/12/24	4	74.68	2	74.85	74.70	2	12,756	0.02%
2018/12/22	3	74.82	1	74.95	74.85	2	12,755	0.02%
2018/12/21	7	74.63	7	75.14	75.20	0	12,926	0.00%
2018/12/20	30	75.17	7	75.26	75.05	23	13,248	0.17%
2018/12/19	0	0.00	4	75.70	75.90	-4	13,222	-0.03%
2018/12/18	11	75.31	4	75.45	75.30	7	13,273	0.05%
2018/12/17	5	75.75	23	75.76	75.95	-18	13,268	-0.14%
2018/12/14	32.1	75.13	9	75.41	75.35	23.1	13,243	0.17%
2018/12/13	2	76.28	4	76.25	76.30	-2	13,211	-0.02%
2018/12/12	4	75.98	29	75.93	76.20	-25	13,210	-0.19%
2018/12/11	2	75.05	5	74.96	75.05	-3	13,215	-0.02%
2018/12/10	40.1	74.52	3	74.75	74.45	37.1	13,270	0.28%
2018/12/07	2.1	75.46	4	75.60	75.45	-1.9	13,404	-0.01%
2018/12/06	20	75.33	8	75.43	75.10	12	13,600	0.09%
2018/12/05	10.1	76.86	0	0.00	76.65	10.1	13,587	0.07%
2018/12/04	2	78.25	10	78.24	78.25	-8	13,516	-0.06%
2018/12/03	2	78.20	40.1	78.58	78.80	-38.1	13,489	-0.28%
2018/11/30	2	76.88	2	77.20	76.75	0	13,291	0.00%
2018/11/29	9	77.15	10	77.61	77.05	-1	13,262	-0.01%
2018/11/28	1	75.90	9	76.57	76.90	-8	13,153	-0.06%
2018/11/27	12	75.65	4	75.93	76.05	8	13,089	0.06%
2018/11/26	7	76.19	8	76.47	76.15	-1	13,032	-0.01%
2018/11/23	16	75.31	4	75.53	75.35	12	13,091	0.09%
2018/11/22	8.1	75.73	25	76.11	75.60	-16.9	13,247	-0.13%
2018/11/21	26	75.10	1	75.60	76.00	25	13,286	0.19%
2018/11/20	5	76.08	2	76.20	76.00	3	13,118	0.02%
2018/11/19	14	76.76	3	76.85	76.70	11	13,017	0.08%
2018/11/16	15.1	77.13	2	77.20	76.95	13.1	12,964	0.10%
2018/11/15	1	77.22	1	77.45	77.60	0	12,876	0.00%
2018/11/14	2	77.20	3	77.05	77.35	-1	12,865	-0.01%
2018/11/13	11	76.53	4	76.93	77.10	7	12,813	0.05%
2018/11/12	3	78.05	14	78.19	78.00	-11	12,712	-0.09%
2018/11/09	12	77.77	2	77.90	77.80	10	12,685	0.08%
2018/11/08	3	78.85	6	78.86	78.85	-3	12,143	-0.02%
2018/11/07	1	78.40	5	78.44	78.40	-4	12,009	-0.03%
2018/11/06	9.2	77.89	5	78.18	78.00	4.2	12,027	0.03%
2018/11/05	3	77.98	1	78.50	78.25	2	11,945	0.02%
2018/11/02	6	78.44	3	78.52	78.65	3	11,895	0.03%
2018/11/01	1	77.65	16	78.29	78.40	-15	11,851	-0.13%
2018/10/31	0	0.00	16	77.25	77.55	-16	11,758	-0.14%
2018/10/30	4	75.88	4	76.05	75.95	0	11,634	0.00%
2018/10/29	14	75.65	9	75.73	75.75	5	11,553	0.04%
2018/10/26	17.1	75.59	4	75.58	75.40	13.1	11,468	0.11%
2018/10/25	25.2	75.79	11	75.71	75.50	14.2	11,239	0.13%
2018/10/24	22	77.34	27	77.50	77.40	-5	10,803	-0.05%
2018/10/23	35.1	78.09	4	78.28	77.75	31.1	10,641	0.29%
2018/10/22	10	78.30	11	79.08	79.20	-1	10,326	-0.01%
2018/10/19	8	78.33	4	78.74	79.30	4	10,260	0.04%
2018/10/18	6	79.03	1	79.30	79.15	5	10,165	0.05%
2018/10/17	6.3	80.01	18	80.34	79.40	-11.7	10,117	-0.12%
2018/10/16	16.1	78.95	17	79.41	79.30	-0.9	9,921	-0.01%
2018/10/15	26.1	78.89	0	0.00	79.20	26.1	9,950	0.26%
2018/10/12	21	78.58	11	78.28	80.05	10	9,350	0.11%
2018/10/11	205	78.59	6.4	78.83	77.40	198.6	9,184	2.16%	大買/鉅額交易
2018/10/09	44.1	83.01	3	83.23	83.25	41.1	8,092	0.51%
2018/10/08	166.5	82.91	5	83.16	83.00	161.5	7,840	2.06%	大買/鉅額交易
2018/10/05	117	83.83	0	0.00	83.45	117	7,292	1.60%	大買/鉅額交易
2018/10/04	32	84.99	0	0.00	84.90	32	6,962	0.46%
2018/10/03	2	85.98	5	85.85	85.95	-3	6,865	-0.04%
2018/10/02	12	86.68	0	0.00	86.05	12	6,874	0.17%
2018/10/01	2	87.10	4	87.23	87.35	-2	6,934	-0.03%
2018/09/28	0	0.00	30	87.25	86.90	-30	6,925	-0.43%
2018/09/27	0	0.00	147	87.20	87.35	-147	6,757	-2.18%	大賣/鉅額交易
2018/09/26	1.1	86.85	6	86.85	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	38	86.99	87.10	-38	6,273	-0.61%
2018/09/21	4	86.40	107	86.63	86.85	-103	6,218	-1.66%	大賣/鉅額交易
2018/09/20	1	85.95	2	86.48	85.90	-1	6,205	-0.02%
2018/09/19	2	85.75	3	86.15	86.15	-1	6,337	-0.02%
2018/09/18	3.2	85.44	2	85.40	85.40	1.2	6,361	0.02%
2018/09/17	5	86.00	3	86.25	85.85	2	6,533	0.03%
2018/09/14	5	86.00	4	86.23	86.50	1	6,517	0.02%
2018/09/13	122.2	85.17	0	0.00	84.95	122.2	6,481	1.89%	大買/鉅額交易
2018/09/12	87	85.42	0	0.00	85.55	87	6,167	1.41%
2018/09/11	104	85.62	0	0.00	85.65	104	5,989	1.74%	大買/鉅額交易
2018/09/10	41	85.96	1	86.05	86.00	40	5,747	0.70%
2018/09/07	1	86.20	0	0.00	86.40	1	5,723	0.02%
2018/09/06	2	86.60	0	0.00	86.50	2	5,741	0.03%
2018/09/05	1	86.70	1	87.20	87.00	0	5,786	0.00%
2018/09/04	2.1	86.60	0	0.00	87.00	2.1	5,782	0.04%
2018/08/31	1	86.50	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	2	87.90	87.55	-2	5,836	-0.03%
2018/08/29	0	0.00	17	87.07	87.25	-17	5,778	-0.29%
2018/08/28	0	0.00	7	86.22	86.25	-7	5,600	-0.12%
2018/08/27	5	85.00	20	85.26	85.55	-15	5,580	-0.27%
2018/08/24	0.1	85.00	0	0.00	84.80	0.1	5,528	0.00%
2018/08/23	0	0.00	12	85.04	85.05	-12	5,512	-0.22%
2018/08/22	0	0.00	4	84.70	84.65	-4	5,551	-0.07%
2018/08/21	3	84.07	1	84.15	84.55	2	5,515	0.04%
2018/08/20	7	83.89	0	0.00	83.95	7	5,480	0.13%
2018/08/16	5	83.67	0	0.00	83.80	5	5,421	0.09%
2018/08/15	13	83.57	1	83.65	83.75	12	5,381	0.22%
2018/08/13	22	83.85	0	0.00	83.95	22	5,368	0.41%
2018/08/09	0.1	86.10	0	0.00	86.15	0.1	5,296	0.00%
2018/08/08	0	0.00	5	86.02	86.15	-5	5,408	-0.09%
2018/08/07	2.2	85.55	0	0.00	85.50	2.2	5,460	0.04%
2018/08/06	0	0.00	2	86.00	85.70	-2	5,727	-0.03%
2018/08/03	0	0.00	2	85.60	85.55	-2	5,980	-0.03%
2018/08/02	5.1	85.34	0	0.00	84.85	5.1	6,060	0.08%
2018/07/27	0	0.00	2	85.60	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	10	85.00	85.00	-10	6,129	-0.16%
2018/07/25	0	0.00	6	84.76	84.75	-6	6,080	-0.10%
2018/07/24	0	84.50	6.4	84.63	84.70	-6.3	6,082	-0.10%
2018/07/23	5	83.90	32	84.29	84.55	-27	6,204	-0.44%
2018/07/20	0	0.00	5	84.45	84.65	-5	6,337	-0.08%
2018/07/19	0	0.00	12	83.63	83.30	-12	6,304	-0.19%
2018/07/18	0	0.00	6	83.44	83.05	-6	6,365	-0.09%
2018/07/17	6	82.73	0	0.00	82.55	6	6,322	0.09%
2018/07/16	7	83.16	7	83.26	83.00	0	6,422	0.00%
2018/07/13	0	0.00	44.2	83.19	83.35	-44.2	6,407	-0.69%
2018/07/12	3	81.60	14	82.50	82.65	-11	6,241	-0.18%
2018/07/11	3	81.57	2	81.85	81.70	1	6,198	0.02%
2018/07/10	0	0.00	16	82.66	82.45	-16	6,163	-0.26%
2018/07/09	2	81.55	144	82.15	82.25	-142	6,131	-2.32%	大賣/鉅額交易
2018/07/06	3	80.77	0	0.00	80.95	3	6,040	0.05%
2018/07/05	3	81.03	0	0.00	80.75	3	5,994	0.05%
2018/07/04	2	81.18	0	0.00	81.40	2	6,006	0.03%
2018/07/03	5	81.42	6	81.78	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	1	81.35	81.05	-1	6,052	-0.02%
2018/06/29	5	80.30	7	81.09	81.45	-2	6,045	-0.03%
2018/06/28	31.5	80.00	2	80.33	80.05	29.5	5,950	0.49%
2018/06/27	24	80.43	0	0.00	80.40	24	5,831	0.41%
2018/06/26	70.1	80.29	0	0.00	80.70	70.1	5,761	1.22%
2018/06/25	47.2	80.84	2	80.85	80.90	45.2	5,556	0.81%
2018/06/22	27	80.48	0	0.00	81.15	27	5,478	0.49%
2018/06/21	0.1	81.50	1	81.35	81.25	-0.9	5,442	-0.02%
2018/06/20	3	80.48	2	81.05	81.50	1	5,540	0.02%
2018/06/19	35.1	80.75	0	0.00	80.60	35.1	5,466	0.64%
2018/06/15	6	81.27	2	81.75	81.95	4	5,464	0.07%
2018/06/14	2	82.25	0	0.00	81.75	2	5,448	0.04%
2018/06/12	1	82.00	0	0.00	82.50	1	5,436	0.02%
2018/06/07	5	83.10	0	0.00	83.45	5	5,565	0.09%
2018/06/06	0	0.00	16	83.01	83.30	-16	5,598	-0.29%
2018/06/05	0	0.00	3	82.58	82.50	-3	5,538	-0.05%
2018/06/04	2	81.80	28	82.38	82.60	-26	5,547	-0.47%
2018/06/01	3	81.20	0	0.00	81.35	3	5,472	0.05%
2018/05/31	2	80.63	2	80.80	80.75	0	5,533	0.00%
2018/05/30	2.1	80.41	0	0.00	80.40	2.1	5,568	0.04%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	0.2	81.90	0	0.00	81.85	0.2	5,697	0.00%
2018/05/23	3	81.78	0	0.00	81.35	3	5,743	0.05%
2018/05/22	0	0.00	3	82.27	81.75	-3	5,770	-0.05%
2018/05/21	2	81.20	9	81.82	82.05	-7	5,933	-0.12%
2018/05/18	2	81.00	1	81.00	80.95	1	6,008	0.02%
2018/05/17	2	81.95	4	81.95	81.20	-2	6,238	-0.03%
2018/05/16	0	0.00	3	81.68	81.75	-3	6,281	-0.05%
2018/05/15	2	82.15	3	81.80	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	77	82.23	82.50	-77	6,727	-1.14%
2018/05/11	1	81.35	72	81.34	81.60	-71	6,558	-1.08%
2018/05/10	0	0.00	41	80.61	80.65	-41	6,315	-0.65%
2018/05/09	7	80.45	30	80.50	80.45	-23	6,264	-0.37%
2018/05/08	1	79.95	4	79.91	80.00	-3	6,278	-0.05%
2018/05/07	11.1	79.30	2	79.45	79.50	9.1	6,271	0.14%
2018/05/04	6	78.53	0	0.00	78.95	6	6,314	0.10%
2018/05/03	34.1	78.78	1.4	78.84	78.55	32.7	6,384	0.51%
2018/05/02	6	79.75	0.3	79.90	79.40	5.7	6,320	0.09%
2018/04/30	14	79.25	8	79.92	80.00	6	6,313	0.10%
2018/04/27	33.1	79.02	1	79.60	79.20	32.1	6,300	0.51%
2018/04/26	17.2	79.08	0	0.00	79.05	17.2	6,167	0.28%
2018/04/25	67.1	79.07	2	79.30	79.30	65.1	5,981	1.09%
2018/04/24	24	79.48	2	79.70	79.55	22	5,821	0.38%
2018/04/23	19.1	80.02	1	80.00	79.95	18.1	5,635	0.32%
2018/04/20	28.1	80.74	5	81.05	80.75	23.1	5,524	0.42%
2018/04/19	0	0.00	4	82.40	82.65	-4	5,421	-0.07%
2018/04/18	3	81.40	6	81.73	81.60	-3	5,395	-0.06%
2018/04/17	2.1	81.67	2	81.95	81.40	0.1	5,375	0.00%
2018/04/16	5	82.17	0	0.00	82.30	5	5,399	0.09%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	1	82.50	10	82.78	82.50	-9	5,584	-0.16%
2018/04/03	19	81.27	0	0.00	81.50	19	5,642	0.34%
2018/03/30	0	0.00	3	82.97	82.85	-3	5,652	-0.05%
2018/03/29	10	82.09	0	0.00	82.10	10	5,612	0.18%
2018/03/28	21	82.35	0	0.00	82.25	21	5,560	0.38%
2018/03/26	2	81.80	1	81.65	82.20	1	5,484	0.02%
2018/03/23	21.2	82.14	0	0.00	82.10	21.2	5,489	0.39%
2018/03/20	0	0.00	1	83.50	83.80	-1	5,416	-0.02%
2018/03/16	0	0.00	2	83.45	83.90	-2	5,399	-0.04%
2018/03/15	1	84.00	0	0.00	84.25	1	5,373	0.02%
2018/03/13	0	0.00	11	84.62	84.95	-11	5,409	-0.20%
2018/03/12	0.8	84.15	20	84.09	84.15	-19.2	5,367	-0.36%
2018/03/09	1	82.90	2	82.85	82.85	-1	5,442	-0.02%
2018/03/08	5	82.15	5	82.60	82.75	0	5,427	0.00%
2018/03/07	0	0.00	1	82.00	81.80	-1	5,398	-0.02%
2018/03/06	5.2	81.67	30.9	81.86	82.15	-25.7	5,449	-0.47%
2018/03/05	1.2	81.05	1	80.85	80.75	0.2	5,491	0.00%
2018/03/02	5	80.70	5	81.10	81.15	0	5,452	0.00%
2018/03/01	5	81.40	15	81.44	81.75	-10	5,382	-0.19%
2018/02/27	0	0.00	15	83.00	82.35	-15	5,345	-0.28%
2018/02/26	0.1	82.60	0	0.00	82.40	0.1	5,235	0.00%
2018/02/23	2	82.03	1	82.00	82.00	1	5,206	0.02%
2018/02/22	16.1	80.88	0	0.00	81.00	16.1	5,225	0.31%
2018/02/21	11	81.44	7	81.48	81.50	4	5,238	0.08%
2018/02/12	10	79.70	1	79.65	79.70	9	5,082	0.18%
2018/02/09	20	78.35	1	78.60	79.05	19	5,062	0.38%
2018/02/08	1.1	80.43	1	80.55	80.60	0.1	4,828	0.00%
2018/02/07	6	80.96	15	81.25	80.65	-9	4,854	-0.19%
2018/02/06	62.1	79.78	1.1	79.72	79.65	61	4,702	1.30%
2018/02/05	25.1	83.26	3	83.35	83.60	22.1	4,182	0.53%
2018/02/01	10	85.40	0	0.00	85.25	10	4,049	0.25%
2018/01/31	8	84.42	0	0.00	84.65	8	4,014	0.20%
2018/01/30	0.1	84.85	0	0.00	84.55	0.1	3,980	0.00%
2018/01/29	4	85.59	2	85.55	85.55	2	3,924	0.05%
2018/01/26	8	87.27	0	0.00	87.50	8	3,841	0.21%
2018/01/25	1	87.75	0	0.00	87.45	1	3,739	0.03%
2018/01/23	2	88.00	2	88.25	88.30	0	3,629	0.00%
2018/01/22	2	87.35	1	87.85	87.95	1	3,588	0.03%
2018/01/19	0	0.00	1	86.70	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	4	86.01	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	4	85.08	85.15	-4	3,441	-0.12%
2018/01/16	2	84.95	1	84.85	85.00	1	3,364	0.03%
2018/01/15	0	0.00	60	84.62	84.65	-60	3,328	-1.80%
2018/01/12	0	0.00	47	84.14	84.10	-47	3,310	-1.42%
2018/01/09	0	0.00	7	84.07	84.15	-7	3,292	-0.21%
2018/01/08	0	0.00	4	84.03	84.10	-4	3,298	-0.12%
2018/01/05	0	0.00	2.2	83.61	83.75	-2.2	3,272	-0.07%
2018/01/04	1	83.40	2	83.50	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	66	83.34	83.35	-66	3,464	-1.91%
2018/01/02	0	0.00	27	82.52	82.60	-27	3,412	-0.79%