元大台灣50 (0050)-富邦-南屯券商分點個股進出

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－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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	8.2	167.51	0.1	167.15	166.00	8.1	9,065	0.09%
2024/05/30	18.1	168.24	3.3	168.02	167.90	14.8	9,200	0.16%
2024/05/29	8.8	171.02	0	0.00	170.85	8.8	9,451	0.09%
2024/05/28	0.2	172.87	0.4	172.95	173.20	-0.2	9,482	0.00%
2024/05/27	1.3	172.74	2.2	172.91	172.95	-0.9	9,504	-0.01%
2024/05/24	1.4	170.25	0	170.60	170.60	1.4	9,509	0.01%
2024/05/23	10.3	170.54	5.7	171.11	171.30	4.6	9,611	0.05%
2024/05/22	0	0.00	8.5	169.25	170.00	-8.5	9,831	-0.09%
2024/05/21	1.5	166.43	0.1	166.85	167.00	1.4	9,929	0.01%
2024/05/20	2.6	166.73	0.5	166.97	167.20	2.1	10,029	0.02%
2024/05/17	3.2	167.18	5	167.40	167.25	-1.8	10,138	-0.02%
2024/05/16	3.3	167.86	8	168.80	167.45	-4.7	10,210	-0.05%
2024/05/15	0.2	166.95	13.8	166.83	166.65	-13.6	10,302	-0.13%
2024/05/14	3.1	163.85	9.4	163.68	164.40	-6.3	10,754	-0.06%
2024/05/13	0.3	163.52	13.2	163.49	163.30	-12.9	10,911	-0.12%
2024/05/10	1	160.65	7.6	161.29	161.65	-6.6	10,908	-0.06%
2024/05/09	0.1	160.78	3.1	161.10	160.50	-3	10,887	-0.03%
2024/05/08	1.3	160.61	1.8	160.25	160.70	-0.5	10,915	0.00%
2024/05/07	0.1	160.15	7.2	160.11	160.10	-7.1	10,975	-0.06%
2024/05/06	2.1	159.59	7.6	159.70	159.20	-5.6	11,315	-0.05%
2024/05/03	0.1	157.70	5.1	158.12	156.95	-5	11,435	-0.04%
2024/05/02	8.5	156.39	6.3	156.49	156.15	2.3	11,775	0.02%
2024/04/30	3.3	159.05	5.4	159.09	158.25	-2.1	11,907	-0.02%
2024/04/29	0	0.00	7.2	158.36	158.80	-7.2	11,948	-0.06%
2024/04/26	2.1	156.33	20.5	156.21	156.00	-18.4	12,035	-0.15%
2024/04/25	8.9	153.68	0	0.00	153.50	8.9	12,372	0.07%
2024/04/24	0.3	156.12	13.4	155.82	156.35	-13.1	12,412	-0.11%
2024/04/23	2.7	151.92	1.5	151.95	151.90	1.2	12,890	0.01%
2024/04/22	3.9	151.04	4.3	151.01	150.45	-0.4	13,165	0.00%
2024/04/19	70.6	151.44	6.2	150.64	150.90	64.4	13,214	0.49%
2024/04/18	0	157.90	4.6	158.22	158.95	-4.6	12,816	-0.04%
2024/04/17	1.4	156.67	1.3	156.45	157.40	0.1	12,800	0.00%
2024/04/16	34.3	155.92	10.6	155.86	155.65	23.7	12,784	0.19%
2024/04/15	7.8	160.06	41.4	160.10	160.00	-33.6	12,601	-0.27%
2024/04/12	0.8	162.23	12.3	162.49	162.10	-11.5	12,626	-0.09%
2024/04/11	2.8	162.00	22.3	162.09	162.50	-19.5	12,596	-0.15%
2024/04/10	0.4	162.93	23.3	162.79	163.00	-23	12,600	-0.18%
2024/04/09	0.1	162.65	18.2	162.18	163.25	-18.1	12,737	-0.14%
2024/04/08	1.3	159.28	9.3	159.48	159.45	-8	12,701	-0.06%
2024/04/03	8.9	158.59	2	158.68	158.55	6.9	12,825	0.05%
2024/04/02	2.9	158.99	8	159.19	159.65	-5.1	12,995	-0.04%
2024/04/01	2.4	157.48	1.6	157.98	157.40	0.7	13,372	0.01%
2024/03/29	0.1	157.60	2.4	157.36	157.90	-2.3	13,564	-0.02%
2024/03/28	1.9	156.81	0.1	156.35	156.90	1.8	13,567	0.01%
2024/03/27	2.7	157.22	1	157.50	157.65	1.7	13,618	0.01%
2024/03/26	5.4	158.04	3.2	158.58	157.60	2.3	13,634	0.02%
2024/03/25	0.2	157.66	5.1	157.61	157.50	-4.9	13,636	-0.04%
2024/03/22	4.4	157.01	3.4	157.49	157.20	1	13,586	0.01%
2024/03/21	0.5	156.30	14.1	156.85	157.40	-13.5	13,584	-0.10%
2024/03/20	2.2	153.31	0.4	153.71	153.20	1.8	13,558	0.01%
2024/03/19	6.3	153.95	2.3	154.35	154.05	4	13,924	0.03%
2024/03/18	3.2	153.49	4.9	153.94	154.40	-1.7	13,830	-0.01%
2024/03/15	13.7	153.93	1	153.68	153.00	12.7	13,623	0.09%
2024/03/14	4.5	154.97	10.7	155.14	155.10	-6.2	13,532	-0.05%
2024/03/13	4.4	155.44	6.2	155.42	155.25	-1.8	13,611	-0.01%
2024/03/12	10.2	153.73	9.2	152.99	154.50	1	13,443	0.01%
2024/03/11	2.3	153.54	4.8	153.91	152.90	-2.5	13,318	-0.02%
2024/03/08	5	155.12	13.8	154.81	154.45	-8.8	13,181	-0.07%
2024/03/07	14.2	151.73	13.8	152.02	152.30	0.4	12,772	0.00%
2024/03/06	1	147.02	4.6	148.81	148.85	-3.6	12,366	-0.03%
2024/03/05	10.1	148.21	3.6	148.20	148.15	6.5	12,273	0.05%
2024/03/04	2.5	146.96	26.1	146.37	146.95	-23.7	12,111	-0.20%
2024/03/01	1.3	143.16	0.2	143.10	142.80	1.1	11,865	0.01%
2024/02/29	1.7	143.03	9.4	143.35	143.30	-7.7	11,877	-0.06%
2024/02/27	0.7	143.31	1.8	143.01	143.35	-1.1	11,985	-0.01%
2024/02/26	2	143.69	6.3	143.75	143.95	-4.3	11,990	-0.04%
2024/02/23	2.2	143.68	12.4	143.91	143.75	-10.2	11,929	-0.09%
2024/02/22	0.3	142.19	11.9	142.55	142.80	-11.7	12,083	-0.10%
2024/02/21	0.4	141.32	19.5	141.36	141.20	-19.1	12,022	-0.16%
2024/02/20	2.5	141.58	2	141.67	141.65	0.5	12,301	0.00%
2024/02/19	5.3	140.90	3.2	141.10	141.10	2	12,385	0.02%
2024/02/16	4.7	141.65	11.4	141.79	141.30	-6.7	12,615	-0.05%
2024/02/15	2.5	142.14	46.3	141.95	142.35	-43.9	12,656	-0.35%
2024/02/05	2.1	135.41	12	135.73	135.95	-9.9	12,384	-0.08%
2024/02/02	0.6	134.90	0.1	135.00	135.10	0.5	12,168	0.00%
2024/02/01	5	133.83	1.2	134.10	134.35	3.8	12,124	0.03%
2024/01/31	15.8	134.67	2.5	134.55	134.35	13.2	12,169	0.11%
2024/01/30	0.2	136.32	17.1	136.29	136.15	-16.9	12,165	-0.14%
2024/01/29	3.1	136.42	25.1	136.27	136.50	-22	12,271	-0.18%
2024/01/26	0	135.70	7.5	135.76	135.65	-7.5	11,972	-0.06%
2024/01/25	2	135.03	36.2	135.29	135.65	-34.1	11,872	-0.29%
2024/01/24	0.3	134.08	13.7	134.19	134.00	-13.4	11,511	-0.12%
2024/01/23	2.1	133.86	6.1	133.92	134.05	-4	11,454	-0.03%
2024/01/22	0.2	133.81	11.1	133.69	133.80	-11	11,491	-0.10%
2024/01/19	7.8	131.77	52.8	131.88	132.90	-45	11,344	-0.40%
2024/01/18	14.2	128.20	1.1	128.38	128.30	13.1	11,276	0.12%
2024/01/17	38.1	128.00	3.2	127.60	127.45	34.9	11,225	0.31%
2024/01/16	37.1	131.59	1.1	131.68	131.65	36	10,739	0.34%
2024/01/15	8	133.11	20.6	133.00	133.00	-12.6	10,507	-0.12%
2024/01/12	6.9	132.61	5.7	132.87	132.65	1.3	10,378	0.01%
2024/01/11	2.5	132.72	0.2	132.89	132.85	2.2	10,400	0.02%
2024/01/10	15.6	132.36	1.4	132.60	132.30	14.2	10,466	0.14%
2024/01/09	2.1	133.19	1.2	133.16	133.00	0.9	10,467	0.01%
2024/01/08	1	132.95	0.4	133.02	132.75	0.6	10,501	0.01%
2024/01/05	10	132.23	5	132.74	132.15	5	10,451	0.05%
2024/01/04	3.9	132.51	179.7	132.64	132.50	-175.8	10,623	-1.66%	大賣/鉅額交易
2024/01/03	15.5	132.91	0.8	132.54	132.55	14.8	10,771	0.14%
2024/01/02	4.1	135.50	1	134.85	134.90	3.1	10,627	0.03%
2023/12/29	2.5	135.54	2.1	135.81	135.45	0.4	10,597	0.00%
2023/12/28	36.5	135.80	38.6	135.84	135.75	-2	10,564	-0.02%
2023/12/27	147.6	135.42	13.3	135.33	135.75	134.3	10,401	1.29%	大買/鉅額交易
2023/12/26	2	134.07	4.5	134.04	134.25	-2.5	10,010	-0.03%
2023/12/25	1.9	133.49	5.3	133.49	133.50	-3.4	9,822	-0.03%
2023/12/22	0.5	132.85	1.3	132.94	132.95	-0.8	9,796	-0.01%
2023/12/21	4.5	132.35	1	132.25	132.60	3.5	9,860	0.04%
2023/12/20	1.3	133.49	4	133.61	133.75	-2.8	9,837	-0.03%
2023/12/19	3.5	133.16	0.1	133.49	133.40	3.4	9,885	0.03%
2023/12/18	3.1	133.50	2.6	133.34	133.90	0.6	10,144	0.01%
2023/12/15	9	134.03	5.6	133.98	133.70	3.4	10,132	0.03%
2023/12/14	5.3	132.79	11.5	133.17	133.15	-6.2	9,893	-0.06%
2023/12/13	9	131.53	2	131.75	131.55	7	9,477	0.07%
2023/12/12	0	131.50	3	131.90	131.50	-3	9,524	-0.03%
2023/12/11	3	131.03	1.7	130.96	131.20	1.3	9,552	0.01%
2023/12/08	7	131.15	3.9	131.47	131.05	3.2	9,554	0.03%
2023/12/07	3.8	130.27	1.2	130.21	130.00	2.6	9,380	0.03%
2023/12/06	2	131.10	8.1	130.90	130.80	-6	9,471	-0.06%
2023/12/05	1.2	130.01	3.3	130.10	130.35	-2	9,445	-0.02%
2023/12/04	3.5	131.21	4	131.82	131.30	-0.5	9,459	-0.01%
2023/12/01	0	0.00	1.6	131.36	131.80	-1.6	9,507	-0.02%
2023/11/30	0.2	131.10	2.5	131.31	131.35	-2.3	9,479	-0.02%
2023/11/29	0.2	131.43	1.6	131.69	131.15	-1.4	9,354	-0.01%
2023/11/28	1.7	131.32	16.2	131.28	131.25	-14.5	9,295	-0.16%
2023/11/27	2.1	130.84	2.2	131.16	130.35	-0.1	9,208	0.00%
2023/11/24	0.2	131.15	1.8	131.31	131.20	-1.6	9,147	-0.02%
2023/11/22	2.4	131.26	5.6	131.49	131.35	-3.2	9,002	-0.04%
2023/11/21	4	132.49	11.8	132.46	132.55	-7.8	9,018	-0.09%
2023/11/20	6.7	130.87	5.9	130.96	130.95	0.8	8,657	0.01%
2023/11/17	1	131.20	8.7	131.15	131.00	-7.6	8,625	-0.09%
2023/11/16	2.2	131.07	13.9	130.90	130.60	-11.7	8,234	-0.14%
2023/11/15	0.2	130.57	13.1	130.44	130.55	-12.9	8,096	-0.16%
2023/11/14	1	129.17	24	129.29	129.00	-22.9	7,843	-0.29%
2023/11/13	0.2	128.63	15.6	128.84	128.70	-15.4	7,669	-0.20%
2023/11/10	1.2	126.61	3.6	126.74	126.75	-2.4	7,548	-0.03%
2023/11/09	0.3	126.90	6.5	127.04	127.25	-6.3	7,601	-0.08%
2023/11/08	0	127.20	9.4	127.18	127.20	-9.4	7,872	-0.12%
2023/11/07	0.4	126.51	1.1	126.49	126.50	-0.7	7,816	-0.01%
2023/11/06	2.2	126.73	13.3	126.88	126.55	-11.1	7,888	-0.14%
2023/11/03	0.9	125.27	3.1	125.39	125.45	-2.2	7,684	-0.03%
2023/11/02	2.5	123.91	10.4	123.54	124.50	-7.9	7,713	-0.10%
2023/11/01	2.6	121.89	14.7	121.98	121.75	-12.1	7,626	-0.16%
2023/10/31	21.9	121.44	0.5	121.40	121.15	21.4	7,666	0.28%
2023/10/30	16	122.15	1	122.75	122.00	15	7,686	0.19%
2023/10/27	1.4	122.23	18.4	122.47	122.30	-17	7,608	-0.22%
2023/10/26	79.5	121.80	10	122.27	121.75	69.5	7,661	0.91%
2023/10/25	0.3	124.40	11.5	124.34	124.20	-11.2	7,340	-0.15%
2023/10/24	8.3	123.31	0.1	123.92	123.95	8.2	7,340	0.11%
2023/10/23	14.6	123.86	4	123.75	123.85	10.6	7,293	0.15%
2023/10/20	3.2	124.43	0.2	125.06	125.40	3	7,276	0.04%
2023/10/19	0.4	124.88	2.6	124.82	124.85	-2.2	7,364	-0.03%
2023/10/18	1.4	125.08	1	124.90	124.80	0.4	7,447	0.00%
2023/10/17	0.1	126.61	1.1	126.60	126.55	-1	7,349	-0.01%
2023/10/16	1.4	125.90	2	126.16	126.25	-0.6	7,474	-0.01%
2023/10/13	0.5	126.91	5.9	127.10	126.95	-5.4	7,526	-0.07%
2023/10/12	2.5	126.62	5.5	127.13	127.30	-3	7,674	-0.04%
2023/10/11	0.2	125.89	5.6	126.15	126.25	-5.4	7,681	-0.07%
2023/10/06	1.1	124.20	12	124.16	124.10	-11	7,718	-0.14%
2023/10/05	2.2	123.06	15.1	122.81	123.65	-12.9	7,694	-0.17%
2023/10/04	35.1	121.79	2	121.50	121.90	33.1	7,701	0.43%
2023/10/03	1.6	124.03	6	124.00	123.50	-4.4	7,645	-0.06%
2023/10/02	2.1	124.49	11.5	123.94	124.25	-9.4	7,694	-0.12%
2023/09/28	12.8	122.29	10	123.00	122.65	2.8	7,859	0.04%
2023/09/27	8.8	121.91	0.2	122.05	122.15	8.6	7,849	0.11%
2023/09/26	15	122.42	0	0.00	122.10	15	7,835	0.19%
2023/09/25	2.8	123.41	11.1	123.40	123.55	-8.4	7,778	-0.11%
2023/09/22	10.9	122.45	117.1	122.20	122.65	-106.3	7,829	-1.36%	大賣/鉅額交易
2023/09/21	23.3	122.97	0.4	123.01	122.75	22.8	7,765	0.29%
2023/09/20	4.1	124.92	0.8	124.96	124.75	3.3	7,507	0.04%
2023/09/19	1.8	125.60	1.2	125.68	125.45	0.6	7,518	0.01%
2023/09/18	5.1	126.14	0	0.00	126.00	5.1	7,574	0.07%
2023/09/15	1.2	127.24	100	127.35	127.35	-98.8	7,899	-1.25%
2023/09/14	0.1	126.55	13.6	126.01	126.95	-13.5	7,912	-0.17%
2023/09/13	0.7	125.13	0.5	125.25	125.20	0.2	7,892	0.00%
2023/09/12	2.7	124.64	0.4	124.69	125.05	2.3	7,959	0.03%
2023/09/11	8.7	123.73	10	123.70	123.80	-1.3	8,099	-0.02%
2023/09/08	1.8	124.09	0.8	124.05	124.30	0.9	8,073	0.01%
2023/09/07	15.6	124.95	0.1	125.35	124.85	15.5	8,371	0.19%
2023/09/06	11.7	125.97	1.1	126.31	126.00	10.6	8,506	0.13%
2023/09/05	0.3	126.32	5.1	126.30	126.45	-4.7	8,477	-0.06%
2023/09/04	0.3	126.44	2.6	126.65	126.75	-2.2	8,502	-0.03%
2023/09/01	2.1	126.09	0.3	126.00	125.90	1.8	8,646	0.02%
2023/08/31	2	125.86	1.1	125.68	125.70	0.9	8,705	0.01%
2023/08/30	0.1	126.85	25.1	126.75	126.60	-25	8,738	-0.29%
2023/08/29	0.6	125.07	0	0.00	126.05	0.6	8,774	0.01%
2023/08/28	2.4	125.40	0	0.00	125.35	2.4	8,731	0.03%
2023/08/25	16.3	125.26	0	0.00	124.55	16.3	8,806	0.18%
2023/08/24	2.5	126.74	17.9	126.95	127.00	-15.4	8,890	-0.17%
2023/08/23	1.1	124.63	1.1	124.98	124.85	0	9,020	0.00%
2023/08/22	0.5	124.02	1.3	123.78	124.00	-0.8	9,303	-0.01%
2023/08/21	67.1	123.26	2	124.04	123.00	65	9,433	0.69%
2023/08/18	10	124.12	0	0.00	123.85	10	9,447	0.11%
2023/08/17	4.6	124.22	0	0.00	124.60	4.6	9,525	0.05%
2023/08/16	30.4	123.91	0.2	123.90	124.05	30.3	9,664	0.31%
2023/08/15	1.9	125.18	6.9	124.95	124.70	-5	9,931	-0.05%
2023/08/14	27.2	124.82	2.4	124.63	124.50	24.9	10,173	0.24%
2023/08/11	14.1	126.52	11	127.08	126.30	3.1	10,232	0.03%
2023/08/10	9.5	126.48	0	0.00	126.40	9.5	10,235	0.09%
2023/08/09	6.4	127.07	3.2	127.22	127.20	3.2	10,122	0.03%
2023/08/08	16.2	127.32	0.1	127.25	127.00	16.1	10,124	0.16%
2023/08/07	0.1	128.50	15.1	128.42	128.50	-15	10,010	-0.15%
2023/08/04	18.4	127.22	3.1	127.25	127.25	15.3	10,002	0.15%
2023/08/02	18	127.78	1	128.09	127.85	17	9,967	0.17%
2023/08/01	0.4	129.38	3.2	129.20	129.45	-2.8	9,867	-0.03%
2023/07/31	2.8	129.81	2.7	130.05	128.80	0.1	9,830	0.00%
2023/07/28	1.2	129.41	5.9	129.42	129.50	-4.7	9,771	-0.05%
2023/07/27	2.5	129.31	2.2	129.22	129.50	0.4	9,795	0.00%
2023/07/26	0.2	128.80	13.2	128.99	128.50	-13	9,814	-0.13%
2023/07/25	2.5	128.92	15.5	129.01	128.85	-12.9	9,835	-0.13%
2023/07/24	5.5	127.09	0.8	127.13	127.25	4.8	9,877	0.05%
2023/07/21	22.4	127.09	10.1	127.24	127.20	12.3	9,930	0.12%
2023/07/20	0.1	129.52	8.7	129.27	129.35	-8.6	10,026	-0.09%
2023/07/19	1.1	129.36	1.5	129.64	128.75	-0.4	10,073	0.00%
2023/07/18	20.7	130.23	6.1	130.09	129.85	14.6	9,915	0.15%
2023/07/17	5.1	131.94	5.1	132.02	132.00	0	9,841	0.00%
2023/07/14	0	131.85	2.7	131.96	132.25	-2.7	9,716	-0.03%
2023/07/13	3	131.65	5	131.53	130.90	-2	9,551	-0.02%
2023/07/12	6	129.25	7.6	129.21	129.45	-1.6	9,385	-0.02%
2023/07/11	0	128.70	4.4	128.94	129.20	-4.3	9,379	-0.05%
2023/07/10	7.8	127.88	1	127.50	127.45	6.8	9,413	0.07%
2023/07/07	16.6	127.63	3.1	127.18	127.70	13.5	9,330	0.15%
2023/07/06	10.6	128.30	3.2	128.63	127.90	7.4	9,296	0.08%
2023/07/05	0.4	130.72	2.1	130.81	130.80	-1.7	9,086	-0.02%
2023/07/04	1.1	130.76	3.3	130.82	131.00	-2.2	9,075	-0.02%
2023/07/03	1.4	130.42	1	130.10	130.70	0.4	9,106	0.00%
2023/06/30	1.6	128.51	0	129.10	129.10	1.6	9,245	0.02%
2023/06/29	5.4	129.38	2.1	129.53	129.05	3.3	9,318	0.03%
2023/06/28	3.2	129.39	1.7	128.95	129.10	1.5	9,274	0.02%
2023/06/27	0.5	128.97	2	129.35	128.90	-1.5	9,342	-0.02%
2023/06/26	2.2	129.90	3.2	129.65	129.75	-1	9,410	-0.01%
2023/06/21	2.1	130.81	3.4	130.66	130.55	-1.3	9,511	-0.01%
2023/06/20	1.2	130.84	6.1	130.60	130.55	-5	9,327	-0.05%
2023/06/19	0.6	131.11	2.3	131.14	131.25	-1.7	9,455	-0.02%
2023/06/16	2.3	131.30	7.1	131.31	131.55	-4.8	9,416	-0.05%
2023/06/15	4.9	131.76	5.4	131.64	131.90	-0.5	9,414	-0.01%
2023/06/14	2.2	131.16	7.3	131.46	131.50	-5.1	9,411	-0.05%
2023/06/13	4.6	131.23	23.6	131.25	131.55	-19	9,559	-0.20%
2023/06/12	3.1	129.09	13.4	129.01	129.00	-10.3	9,371	-0.11%
2023/06/09	4.2	127.85	4.1	128.05	127.80	0.2	9,326	0.00%
2023/06/08	2.3	127.80	0.5	127.05	126.85	1.7	9,545	0.02%
2023/06/07	0.2	127.67	17.9	127.67	128.10	-17.7	9,679	-0.18%
2023/06/06	0.1	126.97	14.1	126.98	126.70	-14	9,532	-0.15%
2023/06/05	4.9	126.47	6	126.49	126.35	-1.1	9,525	-0.01%
2023/06/02	5	126.76	4.4	126.75	126.75	0.6	9,543	0.01%
2023/06/01	4.2	125.16	0.7	125.20	125.15	3.5	9,567	0.04%
2023/05/31	1.2	125.90	1.5	125.68	126.15	-0.3	9,554	0.00%
2023/05/30	2.2	126.72	3.4	126.68	126.75	-1.2	9,464	-0.01%
2023/05/29	2.1	126.70	12.1	126.83	126.75	-10.1	9,386	-0.11%
2023/05/26	0.1	125.75	23.4	125.87	125.95	-23.3	9,236	-0.25%
2023/05/25	0	122.72	10.3	123.03	123.05	-10.3	8,943	-0.11%
2023/05/24	0	121.76	7.8	121.45	121.60	-7.8	8,934	-0.09%
2023/05/23	1.1	122.05	1.8	122.09	122.20	-0.7	8,826	-0.01%
2023/05/22	1.1	122.38	0.2	122.38	122.30	0.9	8,718	0.01%
2023/05/19	1	122.60	18.2	122.56	122.50	-17.2	8,549	-0.20%
2023/05/18	0.1	121.80	21.8	122.11	122.15	-21.7	8,164	-0.27%
2023/05/17	0.1	120.24	13.7	119.94	120.55	-13.7	8,002	-0.17%
2023/05/16	0	0.00	4.9	118.62	118.60	-4.9	7,695	-0.06%
2023/05/15	2.6	117.07	0.1	117.07	117.20	2.4	7,628	0.03%
2023/05/12	3.5	117.10	0.7	117.15	117.20	2.8	7,663	0.04%
2023/05/11	2.3	117.82	1.4	117.61	117.55	0.9	7,680	0.01%
2023/05/10	3.9	117.92	0.7	118.14	117.80	3.3	7,768	0.04%
2023/05/09	1.2	118.86	2.2	118.69	118.90	-1	7,838	-0.01%
2023/05/08	0.2	118.62	1.8	118.57	118.55	-1.6	7,983	-0.02%
2023/05/05	1.2	117.81	1.2	117.85	117.80	0	8,041	0.00%
2023/05/04	4.2	116.99	1	117.31	117.50	3.1	8,263	0.04%
2023/05/03	0.5	117.19	1.1	117.20	117.20	-0.6	8,310	-0.01%
2023/05/02	0.4	117.65	8.5	117.70	117.70	-8.1	8,600	-0.09%
2023/04/28	1	117.10	9.1	117.36	117.40	-8.1	9,236	-0.09%
2023/04/27	10.6	116.08	1	116.25	116.00	9.6	9,376	0.10%
2023/04/26	8.6	115.90	1	115.95	116.10	7.5	9,678	0.08%
2023/04/25	26.9	117.44	16	116.58	116.60	10.9	9,938	0.11%
2023/04/24	9.4	118.09	2	118.00	118.15	7.4	9,795	0.08%
2023/04/21	4.7	118.70	0.6	119.40	118.60	4.2	9,946	0.04%
2023/04/20	0.9	118.93	2.1	118.93	118.90	-1.3	10,065	-0.01%
2023/04/19	4.8	119.25	1	119.55	119.05	3.8	10,208	0.04%
2023/04/18	0.5	120.11	0.4	120.15	119.95	0.1	10,272	0.00%
2023/04/17	4.3	120.19	3.9	120.17	120.35	0.3	10,392	0.00%
2023/04/14	1.1	120.80	0.9	120.40	120.65	0.2	10,526	0.00%
2023/04/13	3.2	119.87	1	119.65	119.50	2.2	10,722	0.02%
2023/04/12	2	120.60	0	0.00	120.55	2	10,756	0.02%
2023/04/11	3.1	120.98	0.1	121.10	120.85	3	10,939	0.03%
2023/04/10	0.2	121.05	6.5	121.13	121.00	-6.4	11,043	-0.06%
2023/04/07	0.1	121.00	1.1	121.18	121.00	-1.1	11,050	-0.01%
2023/04/06	2.5	120.91	0	0.00	121.00	2.5	11,043	0.02%
2023/03/31	1	122.20	1.8	121.66	121.60	-0.8	11,018	-0.01%
2023/03/30	3	121.30	9	121.21	121.20	-6	10,853	-0.06%
2023/03/29	1.1	120.50	3.1	120.73	120.60	-2	10,861	-0.02%
2023/03/28	5.1	120.54	0.3	120.50	120.40	4.8	11,017	0.04%
2023/03/27	3.2	121.35	0.1	121.45	121.45	3.1	10,957	0.03%
2023/03/24	2	121.98	7.2	122.02	122.20	-5.2	10,978	-0.05%
2023/03/23	0.1	120.88	10.5	121.28	121.85	-10.4	10,884	-0.10%
2023/03/22	16	120.65	5.7	120.55	120.90	10.3	10,757	0.10%
2023/03/21	5.1	118.50	1.1	118.32	118.65	4	10,628	0.04%
2023/03/20	2.2	118.29	0	118.19	118.10	2.2	10,708	0.02%
2023/03/17	1	118.15	10.1	118.48	118.95	-9.1	10,693	-0.08%
2023/03/16	7.2	116.91	31.2	117.05	117.05	-24.1	10,665	-0.23%
2023/03/15	12	117.74	0.5	117.72	117.60	11.5	10,542	0.11%
2023/03/14	12.9	117.55	5	117.90	117.50	7.9	10,505	0.08%
2023/03/13	17.6	117.78	34	118.81	118.80	-16.5	10,522	-0.16%
2023/03/10	31.5	118.42	0.1	118.15	118.30	31.4	10,334	0.30%
2023/03/09	0.2	120.26	0.2	120.35	120.20	0	10,527	0.00%
2023/03/08	1.5	120.09	2.3	120.48	120.30	-0.8	10,627	-0.01%
2023/03/07	1.8	120.61	3.7	120.99	121.30	-1.9	10,702	-0.02%
2023/03/06	22.1	120.03	4.4	120.46	120.50	17.6	10,828	0.16%
2023/03/03	0.3	119.39	4.3	119.52	119.35	-4	10,939	-0.04%
2023/03/02	2.7	118.93	3.4	118.93	119.25	-0.7	11,141	-0.01%
2023/03/01	2.6	118.38	15	119.10	119.35	-12.4	11,216	-0.11%
2023/02/24	14.5	119.01	0.1	119.50	118.80	14.4	11,184	0.13%
2023/02/23	0.3	118.67	21.1	119.20	119.40	-20.8	11,237	-0.19%
2023/02/22	20.3	117.38	0.1	117.70	117.65	20.2	11,312	0.18%
2023/02/21	7.5	118.81	1.6	118.69	118.95	6	11,354	0.05%
2023/02/20	1.5	118.89	6.2	119.10	119.00	-4.8	11,674	-0.04%
2023/02/17	12.8	118.70	0.1	119.20	118.75	12.7	12,141	0.10%
2023/02/16	2.3	120.19	6.1	119.81	120.30	-3.8	12,312	-0.03%
2023/02/15	14.8	119.01	2.1	119.04	118.85	12.7	12,701	0.10%
2023/02/14	0.3	121.33	6.6	121.62	121.65	-6.3	12,742	-0.05%
2023/02/13	2.3	120.65	0.7	120.54	120.75	1.6	12,930	0.01%
2023/02/10	0	120.95	1.7	121.10	121.00	-1.7	13,040	-0.01%
2023/02/09	0.6	120.74	3.4	120.85	120.90	-2.8	13,138	-0.02%
2023/02/08	1.4	120.78	8.4	120.68	120.85	-7	13,164	-0.05%
2023/02/07	0.5	119.13	19.2	119.05	119.00	-18.7	13,240	-0.14%
2023/02/06	3.8	119.63	11	119.85	119.25	-7.2	13,219	-0.05%
2023/02/03	1.3	120.74	6.2	120.85	121.00	-4.9	13,134	-0.04%
2023/02/02	1.6	120.63	46.3	120.82	121.00	-44.7	13,144	-0.34%
2023/02/01	3	118.99	1	119.20	119.00	2	13,076	0.02%
2023/01/31	10.7	119.22	1.9	119.83	118.30	8.8	13,101	0.07%
2023/01/30	2.4	120.29	14.4	120.38	120.70	-12.1	12,923	-0.09%
2023/01/17	16.5	118.11	7.3	118.11	118.10	9.2	12,536	0.07%
2023/01/16	8.5	118.30	22.7	118.34	118.10	-14.2	12,585	-0.11%
2023/01/13	1.7	117.44	5.1	118.08	117.20	-3.4	12,328	-0.03%
2023/01/12	8.2	115.84	9.1	116.04	115.85	-0.9	12,170	-0.01%
2023/01/11	1.4	116.31	5	116.28	116.35	-3.6	12,263	-0.03%
2023/01/10	10.2	116.05	40.5	115.88	116.25	-30.3	12,110	-0.25%
2023/01/09	11.3	114.97	5.6	114.53	115.80	5.7	12,237	0.05%
2023/01/06	1.3	111.84	2	111.80	111.80	-0.7	12,178	-0.01%
2023/01/05	8.4	111.09	5.1	111.35	111.30	3.3	12,332	0.03%
2023/01/04	6.5	110.40	1	110.60	110.50	5.5	12,354	0.04%
2023/01/03	9.2	110.30	1	110.30	110.75	8.2	12,647	0.07%
2022/12/30	1.1	110.55	1.1	110.46	110.20	0.1	12,544	0.00%
2022/12/29	3.8	109.06	2	108.93	109.50	1.8	12,541	0.01%
2022/12/28	6.1	109.85	3.1	109.75	110.00	3	12,488	0.02%
2022/12/27	5.5	112.01	4	112.03	111.60	1.5	12,410	0.01%
2022/12/26	2.4	110.91	7	111.08	111.10	-4.6	12,525	-0.04%
2022/12/23	3.5	110.73	2	110.75	110.70	1.5	12,668	0.01%
2022/12/22	1.1	112.40	3	112.32	112.60	-2	12,741	-0.02%
2022/12/21	4.4	110.76	7	111.00	110.75	-2.6	12,972	-0.02%
2022/12/20	2.9	111.54	11	110.99	110.30	-8.1	12,922	-0.06%
2022/12/19	1.3	112.38	1.2	112.43	112.35	0.1	13,046	0.00%
2022/12/16	9.7	112.87	2.4	112.62	113.00	7.3	13,186	0.06%
2022/12/15	3.1	114.62	14.2	114.31	114.90	-11.1	13,237	-0.08%
2022/12/14	3.1	114.77	10.5	114.62	114.80	-7.4	13,289	-0.06%
2022/12/13	2.3	113.69	4	113.80	113.40	-1.7	13,254	-0.01%
2022/12/12	0.6	113.90	0	113.80	113.90	0.6	13,263	0.00%
2022/12/09	0.7	114.50	5.7	114.77	115.00	-5	13,340	-0.04%
2022/12/08	11.9	113.20	3.4	113.00	113.25	8.5	13,297	0.06%
2022/12/07	4.7	114.85	6.3	114.79	114.60	-1.6	13,326	-0.01%
2022/12/06	7.6	116.00	7	116.23	115.30	0.6	13,265	0.00%
2022/12/05	7.7	117.90	2	117.35	117.45	5.7	13,225	0.04%
2022/12/02	4.4	117.45	8.5	117.35	117.30	-4.1	13,144	-0.03%
2022/12/01	15.5	118.96	7.6	118.80	118.35	7.9	13,277	0.06%
2022/11/30	4.1	115.71	8.6	116.05	116.35	-4.5	12,974	-0.03%
2022/11/29	0.6	113.68	8.3	114.94	115.40	-7.7	12,967	-0.06%
2022/11/28	10.5	114.54	1.2	114.64	114.35	9.3	13,021	0.07%
2022/11/25	6.5	116.77	12.3	116.69	116.70	-5.8	13,121	-0.04%
2022/11/24	45.1	116.68	15.3	116.24	116.70	29.8	12,972	0.23%
2022/11/23	2	115.62	9.1	115.57	115.60	-7.1	12,920	-0.06%
2022/11/22	1.3	113.56	3.6	114.54	114.80	-2.3	13,049	-0.02%
2022/11/21	4.4	114.19	10.3	114.07	113.85	-5.8	13,123	-0.04%
2022/11/18	5.1	115.16	10.5	114.98	114.25	-5.3	13,060	-0.04%
2022/11/17	11.1	113.54	15.6	113.91	114.55	-4.5	13,000	-0.03%
2022/11/16	9.5	115.04	27.4	114.83	114.50	-17.9	12,949	-0.14%
2022/11/15	5.3	112.93	44.1	112.91	114.70	-38.8	12,689	-0.31%
2022/11/14	14.3	109.83	21.3	110.04	110.00	-7	12,193	-0.06%
2022/11/11	4.8	108.61	50.3	108.55	109.00	-45.6	11,979	-0.38%
2022/11/10	3.1	103.63	4.1	103.45	103.50	-1	11,638	-0.01%
2022/11/09	9.7	103.44	43.8	103.86	104.50	-34.2	11,557	-0.30%
2022/11/08	12.3	101.54	30.8	101.70	101.60	-18.6	11,401	-0.16%
2022/11/07	3.1	100.39	53.2	100.48	100.55	-50	11,368	-0.44%
2022/11/04	16.5	98.00	3	98.80	98.85	13.5	11,346	0.12%
2022/11/03	12.9	98.56	3	98.65	98.70	9.9	11,359	0.09%
2022/11/02	1.8	99.88	4	99.74	100.00	-2.3	11,265	-0.02%
2022/11/01	3.7	99.33	5.5	99.34	99.60	-1.8	11,293	-0.02%
2022/10/31	6.2	98.69	8.1	98.98	99.05	-2	11,311	-0.02%
2022/10/28	4.7	97.95	1	98.00	97.75	3.7	11,257	0.03%
2022/10/27	0.4	99.07	33.4	98.94	99.00	-32.9	11,196	-0.29%
2022/10/26	12.7	97.09	3.5	97.26	97.60	9.2	11,358	0.08%
2022/10/25	54.8	97.29	3.3	97.69	96.70	51.5	11,334	0.45%
2022/10/24	8.8	99.34	0	0.00	98.60	8.8	11,134	0.08%
2022/10/21	42.9	99.29	0.1	99.30	98.90	42.8	10,989	0.39%
2022/10/20	11.3	97.80	15.3	97.95	99.20	-4	10,919	-0.04%
2022/10/19	8.4	100.23	1	99.95	99.75	7.4	10,813	0.07%
2022/10/18	15	100.60	6.9	100.57	101.10	8.2	10,729	0.08%
2022/10/17	26.3	99.60	6.7	99.60	99.95	19.6	10,883	0.18%
2022/10/14	5.3	101.73	18.6	101.76	101.85	-13.2	10,703	-0.12%
2022/10/13	27.7	99.37	2.5	99.40	99.00	25.1	10,793	0.23%
2022/10/12	11.2	100.08	1.7	99.98	100.20	9.5	10,666	0.09%
2022/10/11	40.8	101.44	1.3	101.13	100.70	39.5	10,814	0.37%
2022/10/07	2.3	106.47	1.1	106.96	106.20	1.2	10,601	0.01%
2022/10/06	2.9	107.85	5.5	107.85	108.00	-2.6	10,703	-0.02%
2022/10/05	7.8	107.32	2.3	107.22	107.25	5.5	10,975	0.05%
2022/10/04	2.4	104.67	1.2	104.76	104.80	1.1	10,983	0.01%
2022/10/03	17.4	102.72	4	102.48	102.20	13.4	10,983	0.12%
2022/09/30	12.2	103.33	3.1	103.34	103.45	9.2	10,969	0.08%
2022/09/29	13.1	105.04	0.4	105.80	104.90	12.7	10,983	0.12%
2022/09/28	35.2	106.08	3.4	105.98	105.25	31.9	11,069	0.29%
2022/09/27	7.1	107.54	1	107.55	107.50	6.1	11,024	0.06%
2022/09/26	36.1	107.43	8.2	107.54	107.65	27.9	11,316	0.25%
2022/09/23	19.6	109.81	0	0.00	109.70	19.6	11,564	0.17%
2022/09/22	19.7	109.96	8.5	110.20	110.75	11.2	11,661	0.10%
2022/09/21	5.6	112.18	2	111.90	112.10	3.6	11,516	0.03%
2022/09/20	12.1	112.65	0	113.10	113.05	12.1	11,514	0.11%
2022/09/19	5.9	112.17	3.8	112.35	112.05	2.2	11,695	0.02%
2022/09/16	4.7	112.54	0	0.00	112.55	4.7	11,757	0.04%
2022/09/15	1.3	113.96	2	113.90	113.85	-0.7	11,822	-0.01%
2022/09/14	15.6	113.27	20.5	113.40	113.65	-4.9	12,011	-0.04%
2022/09/13	1.7	115.98	11.2	115.88	116.00	-9.5	11,937	-0.08%
2022/09/12	0.4	115.47	11	115.27	115.40	-10.6	12,037	-0.09%
2022/09/08	14.3	112.46	7.1	112.50	113.00	7.2	12,240	0.06%
2022/09/07	32.3	112.43	6	112.46	112.20	26.3	12,334	0.21%
2022/09/06	2.9	114.70	6.1	114.85	114.90	-3.2	12,223	-0.03%
2022/09/05	10.8	113.95	1	114.15	114.15	9.8	12,313	0.08%
2022/09/02	20	114.46	0.1	114.25	113.90	20	12,447	0.16%
2022/09/01	18.4	115.22	0.1	115.05	115.15	18.3	12,285	0.15%
2022/08/31	0.5	116.69	2.6	116.88	117.60	-2.1	11,968	-0.02%
2022/08/30	10.9	116.53	1.5	117.11	116.75	9.3	11,917	0.08%
2022/08/29	10.8	116.32	17.1	116.68	116.55	-6.2	11,795	-0.05%
2022/08/26	1.4	119.83	3	120.00	119.60	-1.6	11,600	-0.01%
2022/08/25	2.1	118.98	1	119.25	119.00	1.1	11,508	0.01%
2022/08/24	6.2	117.98	0	118.25	117.90	6.1	11,533	0.05%
2022/08/23	5.1	118.51	11.4	118.53	118.20	-6.3	11,533	-0.05%
2022/08/22	2.9	119.95	1.1	119.82	119.80	1.8	11,603	0.02%
2022/08/19	1.5	121.79	0.1	121.67	121.55	1.3	11,663	0.01%
2022/08/18	3.4	121.31	1	121.35	121.35	2.4	11,693	0.02%
2022/08/17	0.5	122.12	1	122.00	122.15	-0.5	11,647	0.00%
2022/08/16	6.5	122.09	3.3	122.18	122.10	3.2	11,500	0.03%
2022/08/15	6	121.56	6.3	121.97	121.90	-0.3	11,381	0.00%
2022/08/12	11.5	120.56	5.7	120.66	120.80	5.8	11,283	0.05%
2022/08/11	5.3	119.70	4.4	119.82	120.05	0.9	11,262	0.01%
2022/08/10	6.6	117.87	1.1	118.00	117.90	5.5	11,189	0.05%
2022/08/09	5.5	118.66	6.8	118.77	119.15	-1.3	11,138	-0.01%
2022/08/08	1.5	119.02	1	118.90	119.25	0.5	11,102	0.00%
2022/08/05	2	118.73	12.4	118.64	119.50	-10.4	11,075	-0.09%
2022/08/04	1.3	116.35	10.1	116.55	116.55	-8.8	11,117	-0.08%
2022/08/03	4.1	115.93	0	0.00	116.25	4.1	11,137	0.04%
2022/08/02	11.4	115.34	61	115.35	115.55	-49.6	11,237	-0.44%
2022/08/01	10.7	117.53	1	117.65	117.65	9.7	11,155	0.09%
2022/07/29	2.5	118.32	4.1	117.92	118.00	-1.6	11,279	-0.01%
2022/07/28	2.2	117.26	1.5	117.47	116.90	0.7	11,249	0.01%
2022/07/27	2.1	115.54	5.1	116.21	116.70	-3	11,275	-0.03%
2022/07/26	36.4	115.56	0.1	115.78	115.65	36.3	11,248	0.32%
2022/07/25	30.3	116.58	7.2	116.70	116.70	23.1	11,236	0.21%
2022/07/22	4.7	116.76	13.5	116.69	116.80	-8.8	11,253	-0.08%
2022/07/21	2	115.45	5.1	115.81	116.35	-3.1	11,471	-0.03%
2022/07/20	5.3	115.55	61.3	115.79	115.05	-55.9	11,480	-0.49%
2022/07/19	0.5	114.11	103	114.29	114.30	-102.5	11,735	-0.87%	大賣/鉅額交易
2022/07/18	17.5	114.38	2.6	114.44	114.20	15	11,701	0.13%
2022/07/15	4.7	114.98	3.4	115.04	115.50	1.4	11,398	0.01%
2022/07/14	139.9	112.60	11	113.47	114.00	128.9	11,202	1.15%	大買/鉅額交易
2022/07/13	64.8	113.16	3.5	113.30	113.45	61.4	11,107	0.55%
2022/07/12	3.3	109.73	7	109.83	109.55	-3.7	10,992	-0.03%
2022/07/11	1.4	112.48	2	112.45	112.25	-0.6	11,151	-0.01%
2022/07/08	10.6	113.08	12.5	113.33	113.25	-1.9	11,108	-0.02%
2022/07/07	4.3	110.21	17.5	111.04	112.10	-13.2	11,056	-0.12%
2022/07/06	4.3	109.24	20.6	109.58	108.85	-16.3	11,069	-0.15%
2022/07/05	6.4	110.51	1.1	109.74	111.00	5.3	11,088	0.05%
2022/07/04	11.8	111.08	5.5	110.70	110.45	6.3	10,967	0.06%
2022/07/01	37.1	112.80	14	112.84	111.55	23	10,771	0.21%
2022/06/30	21.6	116.25	2.2	115.68	115.80	19.4	10,386	0.19%
2022/06/29	4.4	118.78	2	118.90	118.80	2.4	10,175	0.02%
2022/06/28	10.2	120.39	2.1	119.49	119.80	8.1	10,130	0.08%
2022/06/27	6.7	120.39	6.2	120.14	120.95	0.5	10,086	0.00%
2022/06/24	8.9	118.39	8.1	118.94	118.15	0.9	9,916	0.01%
2022/06/23	10.2	118.08	4.2	117.76	117.90	6	9,910	0.06%
2022/06/22	13.3	119.54	0.7	120.62	119.50	12.6	9,711	0.13%
2022/06/21	0	122.00	3.2	121.13	122.20	-3.1	9,532	-0.03%
2022/06/20	9.5	119.98	2	119.78	119.75	7.5	9,595	0.08%
2022/06/17	20.8	120.96	2.1	121.00	120.85	18.7	9,520	0.20%
2022/06/16	15.4	123.32	3.5	123.96	122.50	11.9	9,321	0.13%
2022/06/15	2	123.04	0	0.00	122.75	2	9,320	0.02%
2022/06/14	10.6	122.86	5.1	122.48	123.35	5.5	9,405	0.06%
2022/06/13	17.4	123.65	0	0.00	123.55	17.4	9,524	0.18%
2022/06/10	4.3	126.92	0	0.00	127.10	4.3	9,634	0.04%
2022/06/09	0.4	128.44	2.2	128.35	128.40	-1.7	9,706	-0.02%
2022/06/08	0	0.00	5	128.85	128.80	-5	9,850	-0.05%
2022/06/07	2.2	127.27	2	127.40	127.40	0.2	10,025	0.00%
2022/06/06	0.1	128.85	1.1	128.07	128.70	-1	10,292	-0.01%
2022/06/02	3.2	127.97	1.1	128.05	127.80	2.2	10,921	0.02%
2022/06/01	2.7	129.60	9.2	129.75	129.15	-6.5	11,714	-0.06%
2022/05/31	1.1	128.92	5.2	128.96	129.80	-4.1	11,817	-0.03%
2022/05/30	1.8	128.38	5.4	127.92	128.55	-3.6	11,774	-0.03%
2022/05/27	0	125.23	6.9	124.97	125.50	-6.9	11,633	-0.06%
2022/05/26	9.3	123.41	1	122.90	122.90	8.3	11,576	0.07%
2022/05/25	0	124.10	1	124.00	124.45	-1	11,855	-0.01%
2022/05/24	3.1	123.65	1.1	123.75	123.50	2	12,301	0.02%
2022/05/23	0.1	125.05	1.5	125.31	124.90	-1.4	12,291	-0.01%
2022/05/20	0	124.80	2.1	124.65	124.65	-2	12,557	-0.02%
2022/05/19	4.9	123.10	6.2	123.34	123.30	-1.3	12,570	-0.01%
2022/05/18	3.2	125.51	10.1	125.67	125.70	-6.8	12,514	-0.05%
2022/05/17	0.7	124.23	23.1	123.42	124.35	-22.3	12,491	-0.18%
2022/05/16	4.9	122.97	7.5	122.99	123.00	-2.6	12,534	-0.02%
2022/05/13	1.3	122.22	2.2	122.10	122.35	-0.9	12,561	-0.01%
2022/05/12	19.3	121.91	1	121.70	121.25	18.3	12,641	0.14%
2022/05/11	9.5	123.88	0	0.00	124.20	9.5	12,516	0.08%
2022/05/10	17	123.05	3.3	123.47	124.00	13.7	12,482	0.11%
2022/05/09	11.9	124.75	5.9	124.74	124.55	6	12,386	0.05%
2022/05/06	13.9	126.22	8.1	126.13	126.65	5.8	12,357	0.05%
2022/05/05	10.3	129.29	5	129.24	129.25	5.3	12,475	0.04%
2022/05/04	4.5	127.69	0.1	128.24	127.80	4.4	12,667	0.03%
2022/05/03	9.1	127.96	0.2	128.28	127.80	8.9	12,902	0.07%
2022/04/29	6.1	128.79	2.1	128.87	128.75	4.1	13,017	0.03%
2022/04/28	12.4	126.76	2	126.35	127.10	10.4	13,316	0.08%
2022/04/27	40.5	126.52	5	126.26	126.55	35.5	13,394	0.27%
2022/04/26	14.5	129.23	1	129.50	129.25	13.5	13,160	0.10%
2022/04/25	35.4	129.18	2.6	129.33	129.25	32.8	13,244	0.25%
2022/04/22	26.8	131.16	3	131.30	131.60	23.7	12,823	0.19%
2022/04/21	12.1	133.24	1.6	133.25	132.75	10.5	12,805	0.08%
2022/04/20	14.3	131.96	3.1	132.24	132.65	11.2	12,863	0.09%
2022/04/19	3.3	132.18	3.2	132.27	132.00	0.1	12,919	0.00%
2022/04/18	19.5	131.59	0.4	131.68	131.55	19.2	13,064	0.15%
2022/04/15	26	132.36	0.1	132.40	132.25	25.9	13,027	0.20%
2022/04/14	1.4	135.18	1.1	134.68	134.55	0.3	12,799	0.00%
2022/04/13	5.7	133.74	9	134.78	135.05	-3.3	12,860	-0.03%
2022/04/12	19.1	132.20	2.1	132.51	132.55	16.9	12,933	0.13%
2022/04/11	15.8	132.75	0	132.60	132.45	15.8	12,857	0.12%
2022/04/08	6	134.01	2	133.95	134.55	4	12,692	0.03%
2022/04/07	34.7	134.37	4.2	134.79	133.80	30.5	12,647	0.24%
2022/04/06	3.4	135.40	1.4	136.10	136.25	2	12,778	0.02%
2022/04/01	2.7	136.56	1.7	136.77	136.95	1	12,959	0.01%
2022/03/31	1.2	138.35	3.4	138.55	138.10	-2.2	12,939	-0.02%
2022/03/30	0.1	138.28	3.5	138.29	138.55	-3.4	13,089	-0.03%
2022/03/29	1.2	137.03	2.1	136.97	136.85	-1	13,185	-0.01%
2022/03/28	12.7	136.15	0	0.00	136.70	12.7	13,145	0.10%
2022/03/25	1.1	138.30	24	138.09	138.20	-22.9	13,081	-0.17%
2022/03/24	2.1	137.34	14.6	137.93	138.00	-12.5	13,072	-0.10%
2022/03/23	1.4	137.87	3	137.95	138.10	-1.7	13,082	-0.01%
2022/03/22	74.6	136.92	0	0.00	136.80	74.6	13,004	0.57%
2022/03/21	17.9	136.97	6.4	137.28	137.00	11.5	13,069	0.09%
2022/03/18	3.2	136.01	8.1	136.10	136.10	-4.9	13,019	-0.04%
2022/03/17	2.4	135.62	19.3	135.58	136.40	-16.9	12,884	-0.13%
2022/03/16	56	131.41	0.2	132.60	132.20	55.8	12,706	0.44%
2022/03/15	48.6	131.75	4.5	131.67	131.65	44.2	12,465	0.35%
2022/03/14	4.2	134.31	4.1	134.45	134.40	0.1	12,255	0.00%
2022/03/11	10.2	134.72	8.1	134.81	134.40	2.1	12,162	0.02%
2022/03/10	24.5	135.75	18.8	136.21	136.35	5.7	12,050	0.05%
2022/03/09	25.5	132.72	6.5	132.88	132.50	19	11,890	0.16%
2022/03/08	64	131.85	14.1	132.02	131.15	49.9	11,690	0.43%
2022/03/07	116.8	134.27	11.4	134.59	134.00	105.4	11,064	0.95%	大買/鉅額交易
2022/03/04	14.4	138.52	1	138.70	138.45	13.4	10,368	0.13%
2022/03/03	7.1	140.00	0	0.00	139.95	7.1	10,345	0.07%
2022/03/02	4.4	139.61	1	140.00	139.65	3.4	10,465	0.03%
2022/03/01	17.6	140.29	4.6	140.39	140.45	13	10,405	0.12%
2022/02/25	71.4	138.64	0	0.00	138.50	71.4	10,318	0.69%
2022/02/24	48.3	139.41	39.3	138.81	138.80	9	10,017	0.09%
2022/02/23	4.4	141.89	1.1	141.95	142.25	3.4	9,590	0.04%
2022/02/22	28.6	141.38	5	141.33	141.85	23.6	9,615	0.25%
2022/02/21	4.6	143.25	0	0.00	143.80	4.6	9,402	0.05%
2022/02/18	4.4	143.71	1	144.05	144.10	3.4	9,666	0.04%
2022/02/17	2.2	144.67	3.1	144.37	144.50	-0.8	9,697	-0.01%
2022/02/16	0	144.00	5.2	144.08	144.40	-5.2	9,723	-0.05%
2022/02/15	18.9	142.22	2	142.50	142.05	16.9	9,706	0.17%
2022/02/14	26.7	142.69	3	142.80	142.70	23.6	9,657	0.24%
2022/02/11	9.2	144.53	4.1	144.79	144.95	5.1	9,549	0.05%
2022/02/10	2.3	144.35	4.1	144.62	145.05	-1.8	9,682	-0.02%
2022/02/09	8.1	143.14	1.4	143.37	143.40	6.7	9,705	0.07%
2022/02/08	3.2	143.07	0	0.00	142.90	3.2	9,757	0.03%
2022/02/07	19.4	142.06	0	0.00	142.30	19.4	9,615	0.20%
2022/01/26	29.7	141.69	2	141.80	141.55	27.7	9,253	0.30%
2022/01/25	29.2	141.60	1.9	141.75	141.65	27.4	9,024	0.30%
2022/01/24	13.5	142.54	5	142.65	144.00	8.5	8,674	0.10%
2022/01/21	33.3	143.24	0	0.00	142.65	33.3	8,537	0.39%
2022/01/20	2.4	147.95	0.8	148.99	149.10	1.6	8,114	0.02%
2022/01/19	9	148.77	0	0.00	148.50	9	7,967	0.11%
2022/01/18	2.8	151.50	0	151.90	150.30	2.8	7,897	0.04%
2022/01/17	2.4	151.71	7.4	151.80	152.00	-5	7,780	-0.06%
2022/01/14	0.3	149.90	2.5	150.15	150.30	-2.2	7,751	-0.03%
2022/01/13	0.1	149.95	6.1	150.16	150.30	-6	7,800	-0.08%
2022/01/12	3.3	149.27	1.1	149.19	149.55	2.2	7,918	0.03%
2022/01/11	1.3	147.14	0.2	148.12	148.30	1.1	7,890	0.01%
2022/01/10	3.3	146.73	1	147.79	147.55	2.2	7,682	0.03%
2022/01/07	16.7	146.86	1.1	148.15	146.60	15.5	7,644	0.20%
2022/01/06	4.1	147.33	2.8	147.39	147.90	1.3	7,582	0.02%
2022/01/05	5.2	149.98	0.1	149.60	149.30	5.1	7,528	0.07%
2022/01/04	2.3	148.85	7.3	149.08	149.60	-5	7,522	-0.07%
2022/01/03	4.4	146.10	2.2	146.66	146.40	2.2	7,490	0.03%
2021/12/30	3.3	145.46	0	0.00	145.50	3.3	7,603	0.04%
2021/12/29	14	145.80	10.3	145.67	145.95	3.7	7,866	0.05%
2021/12/28	7.1	144.83	16.3	144.83	145.30	-9.3	7,940	-0.12%
2021/12/27	3	144.13	4.4	143.88	144.15	-1.4	7,953	-0.02%
2021/12/24	3	143.25	3	143.30	143.05	0	8,296	0.00%
2021/12/23	1	142.70	4.3	142.91	142.65	-3.3	8,364	-0.04%
2021/12/22	0.2	141.85	1	141.85	141.85	-0.8	8,627	-0.01%
2021/12/21	4.1	141.59	3.1	140.81	141.85	0.9	8,854	0.01%
2021/12/20	3.1	140.60	0.1	140.70	140.65	3	8,940	0.03%
2021/12/17	6	141.72	6.6	141.87	141.90	-0.6	8,971	-0.01%
2021/12/16	0.5	141.55	2.3	141.63	142.05	-1.8	8,985	-0.02%
2021/12/15	2	140.05	0.2	139.95	140.30	1.8	9,290	0.02%
2021/12/14	7.4	140.16	1.5	140.57	140.10	6	9,187	0.06%
2021/12/10	0	141.60	0.6	141.91	141.95	-0.5	9,366	-0.01%
2021/12/09	0	142.00	1	142.10	142.00	-1	9,351	-0.01%
2021/12/08	0	142.90	1.4	142.53	142.35	-1.4	9,329	-0.01%
2021/12/07	3.3	141.29	0.3	141.90	141.80	3	9,198	0.03%
2021/12/06	0	140.90	3.3	141.26	141.35	-3.3	9,199	-0.04%
2021/12/03	0.2	141.65	33	141.63	141.75	-32.8	9,251	-0.35%
2021/12/02	0.3	141.73	1.3	141.79	141.80	-1	9,307	-0.01%
2021/12/01	1.1	139.59	7.8	139.69	140.30	-6.7	9,390	-0.07%
2021/11/30	7.3	138.43	1	139.40	138.00	6.3	9,504	0.07%
2021/11/29	5.2	138.15	6.4	138.04	138.15	-1.3	9,449	-0.01%
2021/11/26	15.2	138.38	0	0.00	138.15	15.2	9,567	0.16%
2021/11/25	10.1	140.20	1	140.30	140.45	9.1	9,641	0.09%
2021/11/24	1.1	141.02	0.3	140.50	140.50	0.9	9,955	0.01%
2021/11/23	1.2	141.23	3.6	141.24	141.10	-2.4	10,179	-0.02%
2021/11/22	0.1	142.73	3	142.58	142.45	-2.9	10,223	-0.03%
2021/11/19	0	0.00	4.1	143.03	142.80	-4.1	10,275	-0.04%
2021/11/18	0	0.00	4.5	142.33	142.45	-4.5	10,259	-0.04%
2021/11/17	0.7	141.20	7.3	141.50	141.65	-6.6	10,259	-0.06%
2021/11/16	0	0.00	2	141.16	141.20	-2	10,182	-0.02%
2021/11/15	0	140.85	3.6	141.00	140.95	-3.6	10,524	-0.03%
2021/11/12	0.1	140.11	2.3	140.24	139.70	-2.2	10,774	-0.02%
2021/11/11	2.2	139.38	0.6	139.37	139.25	1.6	10,895	0.01%
2021/11/10	2.1	140.50	6.3	140.32	140.50	-4.2	11,000	-0.04%
2021/11/09	7.3	140.73	9.2	140.96	140.70	-1.9	11,029	-0.02%
2021/11/08	1	138.71	3.3	138.81	139.20	-2.3	10,862	-0.02%
2021/11/05	0.3	137.01	5.7	137.61	138.10	-5.5	10,800	-0.05%
2021/11/04	0	136.35	0.2	136.58	136.15	-0.2	10,654	0.00%
2021/11/03	2	136.95	2.5	136.81	136.60	-0.5	10,696	0.00%
2021/11/02	1	137.02	3.1	137.30	136.25	-2.1	10,722	-0.02%
2021/11/01	1.3	136.56	3.2	136.31	136.50	-1.9	10,749	-0.02%
2021/10/29	0.6	135.98	0	0.00	135.80	0.6	10,790	0.01%
2021/10/28	0.2	136.75	5	137.27	137.15	-4.8	10,809	-0.04%
2021/10/27	2	136.85	8.8	137.02	137.55	-6.8	10,855	-0.06%
2021/10/26	0	0.00	15.9	137.54	137.55	-15.9	10,796	-0.15%
2021/10/25	0.1	136.15	3.3	136.09	136.40	-3.2	10,800	-0.03%
2021/10/22	0	0.00	1.4	136.41	136.50	-1.4	11,178	-0.01%
2021/10/21	1.2	136.45	18.1	136.82	136.10	-16.9	11,263	-0.15%
2021/10/20	2	136.87	11.1	136.99	136.60	-9.1	11,238	-0.08%
2021/10/19	0.1	137.05	8	137.00	136.95	-7.9	11,047	-0.07%
2021/10/18	0.1	136.35	4.9	136.51	135.85	-4.8	11,008	-0.04%
2021/10/15	0	0.00	25.3	135.75	136.25	-25.3	11,132	-0.23%
2021/10/14	0.5	132.85	0.1	132.75	132.75	0.4	11,039	0.00%
2021/10/13	2.6	132.66	1	132.60	132.40	1.6	11,159	0.01%
2021/10/12	6.6	132.43	35.2	131.76	132.85	-28.6	11,224	-0.25%
2021/10/08	5.5	134.62	4	134.38	134.20	1.5	11,241	0.01%
2021/10/07	10.5	135.09	8.1	134.82	135.35	2.4	11,270	0.02%
2021/10/06	17.9	133.24	1.1	132.40	133.00	16.8	11,272	0.15%
2021/10/05	26	132.10	6.1	131.76	132.95	19.9	11,131	0.18%
2021/10/04	17.4	133.30	0	0.00	133.15	17.4	10,793	0.16%
2021/10/01	101.6	134.11	2	133.78	133.95	99.6	10,472	0.95%	大買/
2021/09/30	11	135.62	2	137.03	137.05	9	10,130	0.09%
2021/09/29	49.4	136.24	0.1	136.67	136.00	49.3	9,960	0.50%
2021/09/28	1.5	138.60	1	138.80	139.00	0.5	9,592	0.01%
2021/09/27	0.2	139.88	8.1	140.09	140.00	-7.9	9,375	-0.08%
2021/09/24	0.3	139.22	9	139.08	139.65	-8.7	9,255	-0.09%
2021/09/23	12.1	138.04	3	138.33	138.00	9.1	9,309	0.10%
2021/09/22	31.5	136.90	0.2	136.85	137.20	31.3	9,363	0.33%
2021/09/17	0.1	140.00	2	140.85	140.50	-1.9	9,031	-0.02%
2021/09/16	1.5	140.11	0	0.00	140.10	1.5	9,076	0.02%
2021/09/15	6	140.92	0.1	140.70	140.75	5.9	9,046	0.07%
2021/09/14	1	141.65	1	142.10	141.60	0	8,952	0.00%
2021/09/13	0.4	141.28	0	0.00	141.45	0.4	9,009	0.00%
2021/09/10	0.1	141.80	2.1	141.35	141.95	-2	9,216	-0.02%
2021/09/09	0.2	139.81	8.4	139.81	140.30	-8.2	9,202	-0.09%
2021/09/08	2.2	140.75	1	141.30	140.65	1.2	9,204	0.01%
2021/09/07	1.5	141.87	4.6	142.04	141.90	-3.2	9,208	-0.03%
2021/09/06	0.3	142.52	18.5	142.75	142.55	-18.2	9,137	-0.20%
2021/09/03	1.2	141.76	9.6	141.82	141.90	-8.4	8,961	-0.09%
2021/09/02	0	140.00	2.4	140.81	139.90	-2.4	8,889	-0.03%
2021/09/01	0.8	140.95	14.2	140.91	141.00	-13.4	8,873	-0.15%
2021/08/31	0.3	140.09	15.7	139.64	140.35	-15.4	8,618	-0.18%
2021/08/30	1	138.70	23.3	138.99	139.50	-22.3	8,528	-0.26%
2021/08/27	0	0.00	16.2	138.16	138.15	-16.2	8,225	-0.20%
2021/08/26	0.2	137.00	5.2	136.91	137.00	-4.9	8,032	-0.06%
2021/08/25	0.8	136.03	8	135.72	136.05	-7.2	7,997	-0.09%
2021/08/24	1.3	134.86	6	134.87	134.75	-4.8	7,975	-0.06%
2021/08/23	2.8	133.76	6.3	134.24	134.35	-3.5	8,065	-0.04%
2021/08/20	7.3	130.87	5	131.23	130.75	2.3	8,127	0.03%
2021/08/19	32.3	132.21	3	131.87	131.80	29.3	7,960	0.37%
2021/08/18	16.4	133.58	2	133.90	134.90	14.4	7,607	0.19%
2021/08/17	13.6	134.80	0.4	135.15	134.35	13.2	7,401	0.18%
2021/08/16	19.3	135.26	1	135.40	135.35	18.3	7,356	0.25%
2021/08/13	11.8	135.80	3	135.67	135.65	8.8	7,346	0.12%
2021/08/12	11.5	137.16	0	0.00	136.95	11.5	7,386	0.16%
2021/08/11	3.3	136.86	12	136.98	137.20	-8.7	7,630	-0.11%
2021/08/10	1.1	137.62	2	138.12	137.65	-0.9	7,841	-0.01%
2021/08/09	2.1	137.53	3	138.30	138.40	-0.9	8,326	-0.01%
2021/08/06	1.5	138.35	1.3	138.77	138.80	0.2	8,495	0.00%
2021/08/05	2.3	139.04	5.5	139.43	139.00	-3.2	8,882	-0.04%
2021/08/04	1	139.05	6.5	139.17	139.25	-5.5	9,429	-0.06%
2021/08/03	1.8	137.91	5	138.04	138.45	-3.2	9,761	-0.03%
2021/08/02	0.5	136.81	1.2	137.85	137.90	-0.6	9,731	-0.01%
2021/07/30	1.7	136.57	2	136.38	136.05	-0.3	9,727	0.00%
2021/07/29	2.9	136.05	11.1	135.86	136.50	-8.3	9,795	-0.08%
2021/07/28	30.4	134.30	1.2	134.21	134.25	29.2	9,762	0.30%
2021/07/27	10.7	136.44	1.2	136.42	136.40	9.5	9,483	0.10%
2021/07/26	16.6	136.85	0	0.00	136.45	16.6	9,424	0.18%
2021/07/23	7.2	137.63	0	0.00	137.65	7.2	9,379	0.08%
2021/07/22	6.1	137.95	4	138.11	137.65	2.1	9,377	0.02%
2021/07/21	6.2	136.46	3	137.33	136.70	3.2	9,385	0.03%
2021/07/20	7.8	137.37	0.4	138.00	137.20	7.4	9,371	0.08%
2021/07/19	7.5	137.95	2.3	137.93	138.30	5.3	9,339	0.06%
2021/07/16	4.4	139.51	0	0.00	139.90	4.4	9,231	0.05%
2021/07/15	0.1	141.30	10.2	141.38	141.80	-10.2	9,206	-0.11%
2021/07/14	2.1	140.37	0.6	140.40	140.50	1.5	9,085	0.02%
2021/07/13	0.1	140.50	5.3	140.40	140.15	-5.2	9,060	-0.06%
2021/07/12	0.3	139.08	6.2	139.71	139.00	-6	9,018	-0.07%
2021/07/09	5.6	137.37	0.2	137.60	137.75	5.5	8,918	0.06%
2021/07/08	0.4	138.94	3.1	138.41	138.85	-2.7	8,912	-0.03%
2021/07/07	3	139.07	1	139.50	139.00	2	8,939	0.02%
2021/07/06	0.1	139.75	6	139.74	139.75	-6	8,927	-0.07%
2021/07/05	1	139.40	3.3	139.63	139.60	-2.3	8,881	-0.03%
2021/07/02	0.4	138.34	1	138.35	138.30	-0.7	8,857	-0.01%
2021/07/01	3.2	138.56	3.1	139.13	138.30	0.1	8,850	0.00%
2021/06/30	0.3	138.83	7	138.91	138.95	-6.8	8,929	-0.08%
2021/06/29	0.6	137.69	7	138.09	137.60	-6.5	8,892	-0.07%
2021/06/28	0	136.85	0.3	136.90	137.20	-0.3	8,868	0.00%
2021/06/25	2.1	137.41	2	137.77	136.95	0.1	8,881	0.00%
2021/06/24	2	136.80	17	137.18	136.70	-15	8,908	-0.17%
2021/06/23	0	0.00	9	136.49	137.05	-9	8,937	-0.10%
2021/06/22	1.2	134.97	4	134.83	134.85	-2.8	8,912	-0.03%
2021/06/21	23.7	135.33	4	135.24	134.70	19.7	8,987	0.22%
2021/06/18	2.1	138.18	1	138.05	138.00	1.1	8,840	0.01%
2021/06/17	4.2	137.51	1	137.95	138.30	3.2	8,893	0.04%
2021/06/16	10.1	138.80	1.2	138.56	138.70	8.9	9,004	0.10%
2021/06/15	0.3	138.83	11.1	138.60	138.85	-10.9	8,999	-0.12%
2021/06/11	5.2	138.16	7.1	138.10	138.10	-1.9	9,044	-0.02%
2021/06/09	6.2	135.40	1	135.40	135.50	5.2	9,050	0.06%
2021/06/08	0.1	137.11	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	7.3	135.61	16	137.10	137.30	-8.8	9,146	-0.10%
2021/06/04	0.2	136.75	0	0.00	136.95	0.2	9,056	0.00%
2021/06/03	1	138.10	3.3	137.84	137.60	-2.3	9,225	-0.02%
2021/06/02	2.2	137.59	6	137.65	137.70	-3.8	9,343	-0.04%
2021/06/01	1.4	137.52	19.5	137.55	137.70	-18.2	9,497	-0.19%
2021/05/31	3.1	137.18	7.3	136.89	137.10	-4.3	9,680	-0.04%
2021/05/28	1.4	134.61	10.3	135.62	135.80	-9	9,647	-0.09%
2021/05/27	3.5	133.18	1	133.10	133.55	2.5	9,607	0.03%
2021/05/26	3.4	134.22	1.2	134.74	134.50	2.2	9,951	0.02%
2021/05/25	1.2	134.08	72	133.40	134.40	-70.8	10,035	-0.71%
2021/05/24	1.2	132.20	5	132.01	132.15	-3.8	10,058	-0.04%
2021/05/21	6.1	132.37	5.2	133.15	132.35	0.9	10,015	0.01%
2021/05/20	3.6	130.55	0	0.00	130.50	3.6	9,961	0.04%
2021/05/19	65.9	131.15	7	132.05	131.40	58.9	9,948	0.59%
2021/05/18	15.2	130.23	4.3	131.00	132.30	11	9,840	0.11%
2021/05/17	18	126.24	14	126.16	126.50	4	9,884	0.04%
2021/05/14	23.3	128.65	8	128.32	128.95	15.3	9,504	0.16%
2021/05/13	18.4	127.97	8	127.93	127.50	10.4	9,360	0.11%
2021/05/12	29.1	127.15	25.4	126.03	129.40	3.7	9,026	0.04%
2021/05/11	42.9	134.56	0.6	133.60	133.25	42.3	8,567	0.49%
2021/05/10	1.1	138.20	0	0.00	138.45	1.1	8,380	0.01%
2021/05/07	0.6	138.60	7	138.78	139.40	-6.4	8,542	-0.07%
2021/05/06	0.4	136.72	3	136.77	136.95	-2.6	8,667	-0.03%
2021/05/05	1.3	136.63	1	137.15	135.75	0.3	8,665	0.00%
2021/05/04	5.1	136.68	3.5	137.55	137.05	1.6	8,758	0.02%
2021/05/03	6.2	138.64	0.1	138.80	138.25	6.1	8,766	0.07%
2021/04/29	1.3	141.41	4.5	141.38	140.60	-3.2	9,050	-0.04%
2021/04/28	2.3	140.61	3	140.32	140.40	-0.7	9,130	-0.01%
2021/04/27	0.3	141.13	19	141.48	141.25	-18.7	9,580	-0.20%
2021/04/26	2.3	140.18	8.3	140.79	141.20	-6	9,671	-0.06%
2021/04/23	5.2	138.82	5.1	138.35	139.15	0.1	9,710	0.00%
2021/04/22	7.5	138.11	1	137.95	137.90	6.5	9,969	0.07%
2021/04/21	0.4	138.19	1.1	138.93	138.00	-0.7	10,103	-0.01%
2021/04/20	0	139.00	5	139.25	139.25	-5	10,151	-0.05%
2021/04/19	5.1	139.00	24.2	139.16	139.50	-19.2	10,253	-0.19%
2021/04/16	0.7	138.57	2.1	139.01	139.25	-1.4	10,289	-0.01%
2021/04/15	1.3	138.29	8.5	138.51	139.05	-7.3	10,319	-0.07%
2021/04/14	2.1	136.16	3	137.43	137.90	-0.9	10,305	-0.01%
2021/04/13	2.3	138.47	23.1	137.98	137.15	-20.8	10,375	-0.20%
2021/04/12	4.1	137.26	3.1	137.60	137.15	1	10,361	0.01%
2021/04/09	1.8	137.87	2	138.05	137.95	-0.2	10,365	0.00%
2021/04/08	0.5	138.00	5.4	138.03	138.25	-4.9	10,401	-0.05%
2021/04/07	11.2	137.67	1.4	137.31	137.80	9.8	10,387	0.09%
2021/04/06	8.3	137.86	28.5	137.93	137.65	-20.2	10,367	-0.19%
2021/04/01	2.7	135.68	2.3	135.89	135.75	0.4	10,270	0.00%
2021/03/31	4.4	134.94	7	135.04	134.75	-2.6	10,197	-0.03%
2021/03/30	0.6	135.86	4.1	135.38	135.90	-3.5	10,111	-0.03%
2021/03/29	1.3	135.27	2.4	135.38	135.45	-1.1	10,101	-0.01%
2021/03/26	0.4	134.07	8.2	133.74	134.35	-7.8	10,062	-0.08%
2021/03/25	3.1	130.99	1	132.05	131.95	2.1	10,001	0.02%
2021/03/24	14.4	131.65	0	0.00	131.50	14.4	9,961	0.14%
2021/03/23	2.5	134.05	0.1	134.45	133.60	2.5	9,839	0.03%
2021/03/22	4.5	132.78	0.3	133.07	133.40	4.2	9,946	0.04%
2021/03/19	7.2	132.82	4	132.88	132.80	3.2	10,014	0.03%
2021/03/18	1.6	135.59	7	135.39	134.90	-5.4	9,888	-0.06%
2021/03/17	4.1	134.38	5.2	135.31	134.20	-1.1	9,850	-0.01%
2021/03/16	0.1	135.26	4	135.15	135.35	-3.9	9,874	-0.04%
2021/03/15	3.1	134.81	1	134.80	134.90	2.1	9,864	0.02%
2021/03/12	3.4	135.50	4.2	135.02	135.25	-0.8	9,907	-0.01%
2021/03/11	11	134.01	3.7	134.26	134.70	7.3	9,927	0.07%
2021/03/10	2.3	131.99	1.1	132.15	131.90	1.2	9,978	0.01%
2021/03/09	6.9	130.52	1	131.20	131.35	5.9	9,987	0.06%
2021/03/08	15.9	132.55	4	132.43	131.85	11.9	9,867	0.12%
2021/03/05	12	131.01	4.1	130.72	131.95	7.9	9,749	0.08%
2021/03/04	23.4	132.77	0	0.00	132.75	23.4	9,669	0.24%
2021/03/03	6.6	133.73	4	133.89	135.40	2.6	9,480	0.03%
2021/03/02	8.5	134.82	1.5	135.33	133.45	7	9,381	0.07%
2021/02/26	34.5	133.85	28.4	134.00	133.40	6.1	9,330	0.07%
2021/02/25	5.3	137.56	1.3	137.41	137.55	4	8,991	0.04%
2021/02/24	11.2	137.08	18	137.61	136.45	-6.8	8,916	-0.08%
2021/02/23	8.6	137.21	4.1	137.47	138.50	4.6	8,820	0.05%
2021/02/22	6.7	139.23	3	140.35	138.80	3.7	8,766	0.04%
2021/02/19	13.7	138.35	7	138.45	138.85	6.7	8,979	0.07%
2021/02/18	5.3	140.02	10.4	140.52	140.35	-5	8,968	-0.06%
2021/02/17	8.2	140.39	10.2	139.55	140.55	-2	8,948	-0.02%
2021/02/05	4.1	134.63	14	135.16	134.80	-9.9	8,696	-0.11%
2021/02/04	1.4	133.64	1	133.45	133.55	0.4	8,613	0.00%
2021/02/03	11.7	134.49	9	134.55	134.35	2.7	8,645	0.03%
2021/02/02	20.2	134.40	9.4	134.00	134.45	10.8	8,600	0.13%
2021/02/01	15.6	129.09	4.4	128.29	130.75	11.1	8,606	0.13%
2021/01/29	13.2	129.80	6.3	128.62	128.20	6.9	8,474	0.08%
2021/01/28	13.9	130.21	11.1	129.82	130.35	2.8	8,312	0.03%
2021/01/27	7.6	133.13	12.1	133.95	133.05	-4.5	8,153	-0.05%
2021/01/26	15.9	133.65	1.2	134.18	132.85	14.7	8,096	0.18%
2021/01/25	8.1	135.49	4.5	135.22	135.60	3.6	8,024	0.04%
2021/01/22	41.1	138.24	11.2	137.74	137.45	29.9	7,902	0.38%
2021/01/21	12.2	140.89	8.4	140.89	143.00	3.8	7,622	0.05%
2021/01/20	11.6	138.40	2.1	138.47	138.20	9.5	7,472	0.13%
2021/01/19	1.7	137.03	0	135.75	137.95	1.7	7,029	0.02%
2021/01/18	4.5	133.85	0.6	133.48	134.40	3.9	6,876	0.06%
2021/01/15	6	135.84	10.8	136.58	134.50	-4.8	6,692	-0.07%
2021/01/14	11.2	133.81	5.1	134.20	134.05	6.1	6,370	0.10%
2021/01/13	8.8	133.52	3.1	133.90	135.30	5.7	6,291	0.09%
2021/01/12	5.2	132.14	4	132.18	132.10	1.2	6,137	0.02%
2021/01/11	14.4	130.97	5.9	130.96	132.30	8.5	6,013	0.14%
2021/01/08	10.3	130.46	0.4	130.91	131.20	9.9	5,897	0.17%
2021/01/07	4.1	127.71	4.4	128.06	128.90	-0.3	5,756	-0.01%
2021/01/06	8.1	126.10	0.3	125.91	125.95	7.9	5,688	0.14%
2021/01/05	18	124.25	15	124.35	124.60	3	5,601	0.05%
2021/01/04	2.8	123.76	4	122.29	124.35	-1.2	5,685	-0.02%
2020/12/31	5.1	122.00	3	122.00	122.25	2.1	5,807	0.04%
2020/12/30	0	0.00	1	121.40	121.60	-1	5,778	-0.02%
2020/12/29	0.2	119.74	0	0.00	119.90	0.2	5,802	0.00%
2020/12/28	1	119.75	1.1	119.71	120.00	-0.1	5,849	0.00%
2020/12/25	1	118.90	5	119.38	118.95	-4	5,851	-0.07%
2020/12/24	1	118.60	4	118.76	118.80	-3	5,867	-0.05%
2020/12/23	0	117.80	2.3	117.72	118.15	-2.3	5,926	-0.04%
2020/12/22	1.1	118.10	0.1	119.30	118.00	1	6,014	0.02%
2020/12/21	1.1	117.78	7	119.09	119.35	-5.9	6,182	-0.10%
2020/12/18	1.3	118.37	6.1	118.06	118.20	-4.8	6,199	-0.08%
2020/12/17	1	118.17	1.1	118.29	118.60	-0.1	6,268	0.00%
2020/12/16	0.3	118.60	7	119.16	119.25	-6.7	6,315	-0.11%
2020/12/15	2.7	117.28	2	116.85	117.05	0.7	6,176	0.01%
2020/12/14	1.1	118.39	0.1	118.35	118.25	1	6,165	0.02%
2020/12/11	8.1	118.57	0	0.00	118.75	8.1	6,372	0.13%
2020/12/10	7.9	118.39	0	0.00	118.60	7.9	6,385	0.12%
2020/12/09	8	119.85	1.4	120.20	120.05	6.7	6,346	0.11%
2020/12/08	2.1	118.98	1	118.46	120.05	1.1	6,292	0.02%
2020/12/07	4.5	118.05	2	118.15	118.40	2.5	6,247	0.04%
2020/12/04	2.1	117.20	2.1	117.17	117.30	0	6,240	0.00%
2020/12/03	0.1	115.55	2.4	115.71	115.40	-2.3	6,111	-0.04%
2020/12/02	6.7	114.83	9	115.19	115.40	-2.3	6,104	-0.04%
2020/12/01	3.3	114.18	0.1	114.10	114.30	3.2	6,101	0.05%
2020/11/30	6.2	113.96	0	0.00	113.30	6.2	6,103	0.10%
2020/11/27	2.6	114.68	0	0.00	114.65	2.6	6,017	0.04%
2020/11/26	1.1	114.66	1	114.50	114.85	0.1	6,025	0.00%
2020/11/25	1	113.97	0	0.00	113.95	1	6,079	0.02%
2020/11/24	1.1	115.18	0	0.00	114.90	1.1	6,077	0.02%
2020/11/23	2.1	115.16	2.3	115.71	115.45	-0.2	6,072	0.00%
2020/11/20	0.7	113.87	1	113.80	114.00	-0.3	6,021	0.00%
2020/11/19	0	114.28	1	114.25	114.15	-1	6,002	-0.02%
2020/11/18	2.1	113.86	6	114.00	114.35	-3.9	5,990	-0.07%
2020/11/17	3.3	114.35	2	113.60	113.60	1.3	5,798	0.02%
2020/11/16	2.6	111.82	3	112.13	112.80	-0.4	5,974	-0.01%
2020/11/13	2.2	108.92	2	108.90	109.25	0.2	5,922	0.00%
2020/11/12	3.2	109.01	2.2	109.14	108.80	1	5,921	0.02%
2020/11/11	5.2	107.15	7.4	108.51	108.75	-2.2	5,951	-0.04%
2020/11/10	1.4	107.09	0	0.00	107.10	1.4	5,872	0.02%
2020/11/09	0	0.00	10.1	107.96	108.10	-10.1	5,890	-0.17%
2020/11/06	2	106.73	5.6	106.85	106.70	-3.6	5,800	-0.06%
2020/11/05	0.2	105.85	5.2	106.18	106.05	-5.1	5,749	-0.09%
2020/11/04	2	105.40	43	106.05	106.15	-41	5,775	-0.71%
2020/11/03	0	0.00	3	104.67	104.60	-3	5,805	-0.05%
2020/11/02	14.7	103.07	0	0.00	103.40	14.7	5,855	0.25%
2020/10/30	6.1	103.17	0.1	103.50	103.00	6	5,771	0.10%
2020/10/29	6.5	103.71	0	0.00	103.85	6.5	5,742	0.11%
2020/10/28	36.2	105.10	0	0.00	105.00	36.2	5,746	0.63%
2020/10/27	0.3	105.65	0	0.00	105.50	0.3	5,756	0.00%
2020/10/26	0.3	106.33	0	106.20	106.10	0.3	5,809	0.01%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0.2	106.10	1	106.10	106.10	-0.8	6,240	-0.01%
2020/10/21	0	0.00	1	106.40	105.95	-1	6,583	-0.02%
2020/10/20	1	106.10	1	106.30	106.00	0	6,751	0.00%
2020/10/19	0.1	106.60	1	106.30	106.60	-0.9	6,827	-0.01%
2020/10/16	2.1	105.28	34	106.01	105.25	-32	6,890	-0.46%
2020/10/15	42	105.45	2	105.30	105.70	40	7,247	0.55%
2020/10/14	4	106.81	4	106.78	106.70	0	7,329	0.00%
2020/10/13	1	106.52	2	106.90	107.10	-1	7,587	-0.01%
2020/10/12	1	107.20	18	107.11	107.05	-17	7,623	-0.22%
2020/10/08	0	0.00	16	106.08	106.20	-16	7,814	-0.20%
2020/10/07	0	0.00	7.4	104.54	104.80	-7.4	7,814	-0.09%
2020/10/06	0	0.00	8	104.18	104.25	-8	7,948	-0.10%
2020/10/05	2.3	103.17	2	103.83	103.05	0.3	8,024	0.00%
2020/09/30	1	103.20	31	102.62	103.00	-30	8,046	-0.37%
2020/09/29	34	102.80	0	0.00	102.55	34	8,172	0.42%
2020/09/28	7	101.91	0	0.00	102.30	7	8,341	0.08%
2020/09/25	3	100.88	3	100.58	100.65	0	8,481	0.00%
2020/09/24	21	100.70	0	0.00	100.45	21	8,572	0.24%
2020/09/23	2.2	102.63	1	102.70	102.95	1.2	8,435	0.01%
2020/09/22	6	103.56	2	104.00	103.10	4	8,512	0.05%
2020/09/21	5	105.23	0	0.00	104.45	5	8,535	0.06%
2020/09/18	4	105.40	0	0.00	105.30	4	8,603	0.05%
2020/09/17	2	105.13	2	105.68	105.40	0	8,688	0.00%
2020/09/16	0	0.00	14.1	106.76	106.55	-14.1	8,687	-0.16%
2020/09/15	0.1	104.95	6	105.03	104.95	-5.9	8,615	-0.07%
2020/09/14	0.1	104.45	6	103.94	104.55	-5.9	8,564	-0.07%
2020/09/11	2.3	103.25	1	103.05	103.25	1.3	8,552	0.02%
2020/09/10	1	102.80	5	103.04	103.20	-4	8,696	-0.05%
2020/09/09	5.1	101.52	0	0.00	102.30	5.1	8,816	0.06%
2020/09/07	0	0.00	1	102.00	102.40	-1	9,155	-0.01%
2020/09/04	5	102.33	3	102.33	102.55	2	9,299	0.02%
2020/09/01	2.2	102.61	4	102.90	103.35	-1.8	9,676	-0.02%
2020/08/31	9.2	102.61	0	0.00	101.80	9.2	9,746	0.09%
2020/08/28	7	103.51	0	0.00	103.50	7	9,900	0.07%
2020/08/27	0	0.00	13	104.99	104.55	-13	10,136	-0.13%
2020/08/26	0	0.00	24	104.17	104.30	-24	10,240	-0.23%
2020/08/25	0	0.00	6.1	103.94	103.90	-6.1	10,336	-0.06%
2020/08/24	1	102.95	0	0.00	103.10	1	10,364	0.01%
2020/08/21	3	102.95	8	102.60	102.80	-5	10,427	-0.05%
2020/08/20	35.1	100.95	7	100.61	100.60	28.1	10,368	0.27%
2020/08/19	2	104.45	0	0.00	104.25	2	10,314	0.02%
2020/08/18	0.3	105.00	5.6	105.29	105.00	-5.3	10,301	-0.05%
2020/08/17	1	105.50	3	105.52	105.60	-2	10,461	-0.02%
2020/08/14	1	104.50	1.1	104.40	104.50	-0.1	10,494	0.00%
2020/08/13	3.1	104.56	2	104.33	104.25	1.1	10,596	0.01%
2020/08/12	3	103.33	4	103.38	103.25	-1	10,596	-0.01%
2020/08/11	0.1	104.90	0.1	104.90	104.80	0	10,636	0.00%
2020/08/10	1.1	105.50	0	0.00	105.60	1.1	10,686	0.01%
2020/08/07	2	104.60	3	104.75	104.65	-1	10,733	-0.01%
2020/08/06	1.3	105.30	5.1	105.69	105.40	-3.9	10,703	-0.04%
2020/08/05	3.1	104.30	3	104.25	104.30	0.1	10,772	0.00%
2020/08/04	2	103.13	0.4	103.10	103.30	1.6	10,799	0.01%
2020/08/03	3.7	102.08	0.1	102.00	102.00	3.6	10,820	0.03%
2020/07/31	2	103.65	3	104.13	103.80	-1	10,803	-0.01%
2020/07/30	4	103.94	3	104.07	104.05	1	10,817	0.01%
2020/07/29	14.1	103.01	22	102.98	102.55	-7.9	10,838	-0.07%
2020/07/28	19	107.66	20.1	107.96	103.60	-1.1	10,938	-0.01%
2020/07/27	5	103.13	33.1	103.08	103.30	-28.1	10,878	-0.26%
2020/07/24	2	99.12	6	99.68	98.50	-4	10,696	-0.04%
2020/07/23	2	98.50	5	98.45	98.85	-3	10,533	-0.03%
2020/07/22	1.3	98.84	5	98.87	98.95	-3.8	10,665	-0.04%
2020/07/21	4	97.98	7	98.11	98.70	-3	10,641	-0.03%
2020/07/20	0.1	97.00	5	96.73	97.05	-4.9	10,451	-0.05%
2020/07/17	2	97.15	3	97.22	97.20	-1	10,475	-0.01%
2020/07/16	0.2	96.10	79.1	96.15	96.10	-78.9	10,526	-0.75%
2020/07/15	7.1	97.45	12	97.27	97.05	-4.9	10,605	-0.05%
2020/07/14	3	96.65	2.1	96.18	96.65	0.9	10,825	0.01%
2020/07/13	1	95.80	11	95.63	96.05	-10	10,808	-0.09%
2020/07/10	0.2	94.65	14	95.08	94.65	-13.9	10,897	-0.13%
2020/07/09	4	95.24	4	95.60	95.45	0	10,924	0.00%
2020/07/08	3.1	94.76	27	94.97	95.15	-23.9	10,927	-0.22%
2020/07/07	10.1	94.75	7	94.68	94.50	3.1	10,839	0.03%
2020/07/06	5	93.82	26	93.85	94.15	-21	10,868	-0.19%
2020/07/03	4.1	92.56	17	92.51	92.55	-13	10,881	-0.12%
2020/07/02	1.3	91.32	9.1	91.29	91.50	-7.8	10,886	-0.07%
2020/07/01	0	0.00	18.9	90.68	90.50	-18.9	10,964	-0.17%
2020/06/30	2	89.90	3	89.85	89.90	-1	10,963	-0.01%
2020/06/29	5	88.97	2.1	89.06	89.10	2.9	10,992	0.03%
2020/06/24	0	90.00	7	90.14	90.00	-7	11,055	-0.06%
2020/06/23	1	89.05	3	89.43	89.45	-2	11,253	-0.02%
2020/06/22	4	88.96	8	89.10	89.05	-4	11,428	-0.04%
2020/06/19	1.1	88.81	0	0.00	88.85	1.1	11,796	0.01%
2020/06/18	0	0.00	0.1	89.00	88.90	-0.1	12,203	0.00%
2020/06/17	1.3	88.70	4	88.70	89.00	-2.7	12,493	-0.02%
2020/06/16	1	88.70	17	88.56	88.90	-16	12,982	-0.12%
2020/06/15	5.1	87.17	4	88.10	87.00	1.1	13,934	0.01%
2020/06/12	7.2	87.78	12	87.92	88.25	-4.8	14,552	-0.03%
2020/06/11	3	89.27	7	90.17	89.05	-4	15,044	-0.03%
2020/06/10	0.1	90.45	11.4	90.35	90.45	-11.3	15,370	-0.07%
2020/06/09	3	89.45	12	89.47	89.60	-9	16,081	-0.06%
2020/06/08	8	89.41	8	89.26	89.50	0	16,639	0.00%
2020/06/05	3	88.33	28.1	88.30	88.35	-25.1	16,634	-0.15%
2020/06/04	5	87.49	18	87.53	87.60	-13	16,865	-0.08%
2020/06/03	2	86.85	9	86.58	86.80	-7	17,076	-0.04%
2020/06/02	0.1	85.40	8.1	85.40	85.30	-8	17,058	-0.05%
2020/06/01	0.3	85.00	2.1	84.90	84.90	-1.8	17,022	-0.01%
2020/05/29	1	83.40	0	0.00	84.45	1	17,023	0.01%
2020/05/28	5	84.16	3	84.80	83.85	2	17,119	0.01%
2020/05/27	0.3	84.40	0	0.00	84.35	0.3	17,458	0.00%
2020/05/26	2	84.53	7	84.46	84.45	-5	17,792	-0.03%
2020/05/25	1	82.50	1	83.50	83.50	0	17,786	0.00%
2020/05/22	10.2	83.04	25	83.12	82.95	-14.8	17,846	-0.08%
2020/05/21	1.1	84.55	7	84.33	84.50	-5.9	17,849	-0.03%
2020/05/20	2	84.00	27	84.06	83.80	-25	17,813	-0.14%
2020/05/19	1.1	83.90	0	83.95	83.90	1.1	17,757	0.01%
2020/05/18	12	83.25	0	0.00	83.15	12	17,798	0.07%
2020/05/15	25	83.69	1	84.00	83.85	24	17,869	0.13%
2020/05/14	16.1	83.43	0	0.00	83.30	16.1	17,870	0.09%
2020/05/13	0	0.00	5.5	84.33	84.30	-5.5	17,808	-0.03%
2020/05/12	10.2	83.94	0	0.00	84.05	10.2	17,821	0.06%
2020/05/11	2	85.05	29.1	85.24	85.05	-27.1	17,723	-0.15%
2020/05/08	1	84.40	2	84.30	84.35	-1	17,698	-0.01%
2020/05/07	15	83.98	0	0.00	83.85	15	17,719	0.08%
2020/05/06	0	0.00	3	83.22	83.50	-3	17,775	-0.02%
2020/05/05	6	83.11	7	83.21	83.40	-1	17,851	-0.01%
2020/05/04	20.6	82.82	3.4	82.80	83.00	17.2	17,833	0.10%
2020/04/30	3	84.98	20	85.11	85.50	-17	17,721	-0.10%
2020/04/29	1.1	83.65	5	83.64	83.70	-4	17,672	-0.02%
2020/04/28	4	82.29	2	82.40	82.55	2	17,849	0.01%
2020/04/27	3	81.97	18	82.15	82.55	-15	18,260	-0.08%
2020/04/24	13	80.76	0	0.00	80.90	13	18,144	0.07%
2020/04/23	14	80.89	3	81.13	80.90	11	18,184	0.06%
2020/04/22	11	79.91	18	79.81	80.60	-7	18,107	-0.04%
2020/04/21	46.1	80.95	11	80.99	80.60	35.1	18,096	0.19%
2020/04/20	7.8	82.96	3	83.17	83.00	4.8	17,938	0.03%
2020/04/17	7	83.39	37	83.28	83.25	-30	17,844	-0.17%
2020/04/16	8.3	80.72	2	80.90	80.80	6.3	17,420	0.04%
2020/04/15	8	81.21	63	81.29	81.20	-55	17,333	-0.32%
2020/04/14	1.1	80.71	16.2	80.48	80.95	-15.2	17,185	-0.09%
2020/04/13	21	78.93	0	0.00	78.80	21	17,072	0.12%
2020/04/10	9	79.12	5	79.12	79.30	4	17,104	0.02%
2020/04/09	51	79.56	11	79.53	79.25	40	17,121	0.23%
2020/04/08	13	79.20	30	79.00	79.60	-17	16,942	-0.10%
2020/04/07	19	78.33	4	78.64	78.50	15	16,760	0.09%
2020/04/06	9	76.27	7.2	76.76	77.05	1.8	16,558	0.01%
2020/04/01	9.4	76.05	3.2	76.28	75.90	6.2	16,404	0.04%
2020/03/31	10	76.27	2.3	76.25	76.15	7.7	16,291	0.05%
2020/03/30	16.5	75.28	10	75.51	75.85	6.5	16,158	0.04%
2020/03/27	22.4	77.33	17	77.84	76.60	5.4	15,956	0.03%
2020/03/26	7	76.68	11	77.03	77.20	-4	15,647	-0.03%
2020/03/25	18.6	76.95	35	77.05	76.85	-16.4	15,383	-0.11%
2020/03/24	13	74.33	26	74.95	74.25	-13	14,877	-0.09%
2020/03/23	40.1	71.14	8	71.58	70.80	32.1	14,493	0.22%
2020/03/20	30	72.11	26	72.82	74.00	4	14,198	0.03%
2020/03/19	47	69.20	18	69.32	68.55	29	13,591	0.21%
2020/03/18	37.8	74.01	4.2	74.35	72.80	33.6	12,556	0.27%
2020/03/17	20.2	75.02	6	75.07	74.85	14.1	11,920	0.12%
2020/03/16	35.3	78.09	2	78.45	77.30	33.3	11,101	0.30%
2020/03/13	68.5	77.81	23	78.20	81.00	45.5	10,628	0.43%
2020/03/12	48.1	82.30	18	82.32	82.15	30.1	9,783	0.31%
2020/03/11	7	85.87	6	85.98	85.30	1	9,093	0.01%
2020/03/10	15.2	85.64	10	85.50	86.30	5.2	8,896	0.06%
2020/03/09	41	86.17	3	86.07	85.85	38	8,539	0.44%
2020/03/06	32	88.60	2	88.63	88.35	30	8,102	0.37%
2020/03/05	2	89.95	4	90.08	90.20	-2	7,852	-0.03%
2020/03/04	2	88.83	13	88.51	89.20	-11	7,779	-0.14%
2020/03/03	27.1	88.55	8	88.54	88.60	19.1	7,661	0.25%
2020/03/02	45.4	87.40	12	88.05	87.35	33.4	7,510	0.44%
2020/02/27	37	88.98	3.2	88.68	88.65	33.8	7,110	0.48%
2020/02/26	17.4	89.30	1	89.50	89.45	16.4	6,741	0.24%
2020/02/25	7	89.76	2	90.28	90.35	5	6,515	0.08%
2020/02/24	15	90.03	0	0.00	90.10	15	6,423	0.23%
2020/02/21	5	91.52	2.1	91.69	91.25	2.9	6,330	0.05%
2020/02/20	2	91.60	1	92.50	91.70	1	6,287	0.02%
2020/02/19	1	91.50	1	92.10	92.10	0	6,213	0.00%
2020/02/18	22	91.32	1	91.50	91.05	21	6,122	0.34%
2020/02/17	0	92.80	5	92.16	92.30	-5	5,950	-0.08%
2020/02/14	3	93.02	4	93.06	92.95	-1	5,878	-0.02%
2020/02/13	6	93.00	0	0.00	92.80	6	5,836	0.10%
2020/02/12	3	92.50	5	92.63	92.65	-2	5,837	-0.03%
2020/02/11	0	91.90	0	0.00	91.75	0	5,791	0.00%
2020/02/10	1	91.10	2	90.60	91.00	-1	5,757	-0.02%
2020/02/07	17	91.21	2	91.15	91.20	15	5,710	0.26%
2020/02/06	0	0.00	2	91.98	92.30	-2	5,616	-0.04%
2020/02/05	19	90.55	4	91.15	90.85	15	5,550	0.27%
2020/02/04	4	90.34	2	90.73	90.60	2	5,485	0.04%
2020/02/03	14.1	88.69	2.5	88.99	89.05	11.6	5,494	0.21%
2020/01/31	32.1	90.42	2	90.33	89.95	30.1	5,321	0.56%
2020/01/30	64	93.30	1.1	93.84	92.15	62.9	5,069	1.24%
2020/01/20	6	97.70	0	0.00	97.70	6	4,616	0.13%
2020/01/17	11	97.35	0	0.00	97.30	11	4,632	0.24%
2020/01/16	1.1	97.24	1	97.05	97.30	0.1	4,540	0.00%
2020/01/15	7	97.73	1.2	98.12	97.60	5.8	4,438	0.13%
2020/01/14	32	98.62	3	98.68	98.60	29	4,321	0.67%
2020/01/13	0	0.00	1	98.00	98.00	-1	4,147	-0.02%
2020/01/10	2	97.23	0	0.00	97.30	2	4,083	0.05%
2020/01/09	2	96.93	2	96.70	96.95	0	3,974	0.00%
2020/01/08	15	95.49	0	0.00	95.65	15	3,921	0.38%
2020/01/07	11.1	95.87	2	95.88	96.10	9.1	3,852	0.24%
2020/01/06	17	96.53	0	0.00	96.40	17	3,905	0.44%
2020/01/03	0.2	97.70	0	0.00	97.65	0.2	3,865	0.01%
2020/01/02	2.2	97.35	1	97.60	97.65	1.2	3,954	0.03%
2019/12/31	7.4	97.07	1	97.00	96.95	6.4	3,942	0.16%
2019/12/30	1	97.90	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	3	98.12	98.00	-3	3,962	-0.08%
2019/12/26	4.2	97.33	0.1	97.35	97.35	4.1	4,006	0.10%
2019/12/24	4	97.30	0	0.00	97.20	4	4,224	0.09%
2019/12/20	2.2	97.03	0	0.00	96.95	2.2	4,296	0.05%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/18	2	98.20	0	0.00	98.20	2	4,356	0.05%
2019/12/17	2	97.80	2.1	97.56	98.15	-0.1	4,431	0.00%
2019/12/13	1.1	96.76	2	97.20	96.90	-0.9	4,692	-0.02%
2019/12/12	3	94.83	2	95.63	95.85	1	4,677	0.02%
2019/12/11	0	93.75	1	93.50	93.75	-1	4,718	-0.02%
2019/12/10	1	93.00	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1.3	93.65	5	93.61	93.65	-3.7	4,831	-0.08%
2019/12/06	0	0.00	9	93.01	93.05	-9	4,869	-0.18%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/12/04	9	91.67	4	91.64	91.70	5	5,253	0.10%
2019/12/02	5.5	91.96	4	92.05	92.05	1.5	5,793	0.03%
2019/11/29	5	91.65	0	0.00	91.50	5	5,843	0.09%
2019/11/28	1	92.95	1	93.00	92.95	0	5,862	0.00%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/26	3	92.88	1.2	92.98	92.85	1.8	6,183	0.03%
2019/11/25	0.1	92.60	13	92.85	92.60	-12.9	6,175	-0.21%
2019/11/21	1	92.30	0	0.00	92.50	1	6,355	0.02%
2019/11/20	2.3	93.21	6	93.28	93.25	-3.7	6,354	-0.06%
2019/11/19	0.2	93.45	1	93.45	93.60	-0.8	6,378	-0.01%
2019/11/18	0	0.00	11.1	92.55	92.90	-11.1	6,432	-0.17%
2019/11/15	1.2	92.38	2	92.13	92.30	-0.8	6,467	-0.01%
2019/11/14	1	91.35	1	91.40	91.40	0	6,534	0.00%
2019/11/13	2	91.48	0	0.00	91.45	2	6,600	0.03%
2019/11/12	1	91.90	2	91.70	92.00	-1	6,834	-0.01%
2019/11/11	1	91.40	1	91.40	91.15	0	6,916	0.00%
2019/11/08	1.1	92.50	0	0.00	92.55	1.1	6,942	0.02%
2019/11/06	1	93.25	0	93.20	93.35	1	6,980	0.01%
2019/11/05	1.1	92.75	2	92.45	92.90	-1	7,187	-0.01%
2019/11/04	0.3	92.00	8	91.41	92.20	-7.7	7,536	-0.10%
2019/11/01	0.3	90.10	2	90.00	90.10	-1.8	7,768	-0.02%
2019/10/31	0.1	90.05	2	90.40	90.10	-2	8,003	-0.02%
2019/10/30	17	89.57	1	89.75	89.85	16	7,929	0.20%
2019/10/29	2	89.60	2	89.53	89.45	0	7,891	0.00%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	3	88.80	88.80	-3	7,770	-0.04%
2019/10/24	1	88.75	0	0.00	88.80	1	7,690	0.01%
2019/10/23	1	88.80	3	88.70	88.45	-2	7,729	-0.03%
2019/10/22	0	0.00	13	88.57	88.70	-13	7,742	-0.17%
2019/10/21	4.2	87.80	0	0.00	87.85	4.2	7,787	0.05%
2019/10/18	1	88.00	1	88.05	87.95	0	7,908	0.00%
2019/10/17	0	0.00	3	88.10	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	7	87.96	88.10	-7	8,108	-0.09%
2019/10/15	0.1	87.55	2	87.75	87.70	-1.9	8,218	-0.02%
2019/10/14	10	87.35	8	87.29	87.55	2	8,237	0.02%
2019/10/09	12	85.98	2	86.00	85.80	10	8,235	0.12%
2019/10/08	0	0.00	13	86.47	86.50	-13	8,169	-0.16%
2019/10/07	0	0.00	2	85.48	85.45	-2	8,139	-0.02%
2019/10/04	0	0.00	1	85.20	85.15	-1	8,144	-0.01%
2019/10/02	0.1	85.65	3	85.70	85.65	-2.9	8,133	-0.04%
2019/10/01	0.6	85.85	21	85.65	85.95	-20.4	8,066	-0.25%
2019/09/27	0	0.00	17	84.63	84.60	-17	8,011	-0.21%
2019/09/26	1.1	84.30	3	84.65	84.30	-2	8,006	-0.02%
2019/09/25	1	83.90	7.2	84.00	84.10	-6.2	8,007	-0.08%
2019/09/24	0	0.00	2.2	84.60	84.65	-2.2	8,170	-0.03%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/20	0.2	84.70	6	84.77	84.70	-5.8	8,338	-0.07%
2019/09/19	0	0.00	5	84.86	84.45	-5	8,300	-0.06%
2019/09/18	0	0.00	40	84.70	84.95	-40	8,303	-0.48%
2019/09/17	0	0.00	6	84.34	84.25	-6	8,296	-0.07%
2019/09/16	0	0.00	27	84.29	84.40	-27	8,469	-0.32%
2019/09/12	1	83.95	83	84.00	83.90	-82	8,480	-0.97%
2019/09/11	0	83.45	2	83.78	83.45	-2	8,689	-0.02%
2019/09/10	0	0.00	1	83.45	83.40	-1	8,659	-0.01%
2019/09/09	1	83.80	14	83.78	83.80	-13	8,675	-0.15%
2019/09/06	0	0.00	21	83.44	83.50	-21	8,517	-0.25%
2019/09/05	0	0.00	21	82.95	83.00	-21	8,329	-0.25%
2019/09/04	0	0.00	19	82.01	82.15	-19	8,060	-0.24%
2019/09/03	0	0.00	1	81.95	81.20	-1	8,057	-0.01%
2019/09/02	1.5	81.83	0	0.00	81.90	1.5	8,101	0.02%
2019/08/30	0	0.00	22.4	81.51	81.85	-22.4	8,117	-0.28%
2019/08/28	2	80.33	1	80.40	80.40	1	7,978	0.01%
2019/08/27	1	79.85	0	0.00	79.85	1	8,023	0.01%
2019/08/26	9	79.73	0	0.00	79.65	9	8,107	0.11%
2019/08/23	1	80.90	0	0.00	81.00	1	8,030	0.01%
2019/08/22	1.3	81.41	4	81.34	80.90	-2.7	8,137	-0.03%
2019/08/21	0.1	81.10	7	81.03	81.10	-7	8,144	-0.09%
2019/08/20	1	81.00	3.2	81.00	81.00	-2.2	8,234	-0.03%
2019/08/19	1	80.40	1	80.70	80.80	0	8,265	0.00%
2019/08/16	5	80.06	1	80.30	80.35	4	8,584	0.05%
2019/08/15	12.1	79.36	0	0.00	79.40	12.1	8,658	0.14%
2019/08/14	1	80.70	5	80.73	80.30	-4	8,722	-0.05%
2019/08/13	8	79.86	0	0.00	79.70	8	8,837	0.09%
2019/08/12	2	80.70	0	0.00	80.60	2	9,106	0.02%
2019/08/08	7	80.56	1.1	80.10	80.65	5.9	9,337	0.06%
2019/08/07	29.1	79.90	5	79.75	79.70	24.1	9,541	0.25%
2019/08/06	18	79.08	3	79.28	80.10	15	9,598	0.16%
2019/08/05	26.1	80.23	0	0.00	80.15	26.1	9,494	0.27%
2019/08/02	26	80.90	0	0.00	80.95	26	9,347	0.28%
2019/08/01	5.3	82.35	3	82.12	82.30	2.3	9,181	0.02%
2019/07/31	8	82.94	3.3	82.79	82.80	4.7	9,324	0.05%
2019/07/29	10	83.35	0	0.00	83.45	10	9,595	0.10%
2019/07/26	5	83.27	0	0.00	83.25	5	10,049	0.05%
2019/07/25	2	83.55	0	0.00	83.80	2	10,100	0.02%
2019/07/24	2	83.58	0	0.00	83.55	2	10,072	0.02%
2019/07/23	0	0.00	4	83.64	83.60	-4	10,068	-0.04%
2019/07/22	1	83.40	7	83.46	83.40	-6	10,034	-0.06%
2019/07/19	0	0.00	4	83.25	83.00	-4	9,953	-0.04%
2019/07/18	0	0.00	1	82.80	82.70	-1	9,842	-0.01%
2019/07/17	3	82.93	2	83.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	6	83.30	83.35	-6	9,688	-0.06%
2019/07/15	1	83.05	12	83.22	83.20	-11	9,805	-0.11%
2019/07/12	0	0.00	5	82.87	82.75	-5	9,994	-0.05%
2019/07/11	0	0.00	4	82.96	82.85	-4	10,329	-0.04%
2019/07/10	0	0.00	3	82.08	82.20	-3	10,286	-0.03%
2019/07/09	1	81.55	0.2	81.60	81.50	0.8	10,340	0.01%
2019/07/08	3	81.53	0	81.90	81.60	3	10,397	0.03%
2019/07/05	0	0.00	1	81.90	81.90	-1	10,470	-0.01%
2019/07/03	2	81.65	1	81.45	81.50	1	10,782	0.01%
2019/07/02	0	0.00	11	82.55	82.45	-11	10,772	-0.10%
2019/07/01	1.4	82.65	22.1	82.61	82.65	-20.7	10,800	-0.19%
2019/06/28	7	80.90	0	0.00	80.90	7	10,664	0.07%
2019/06/27	1	81.30	14	81.41	81.50	-13	10,782	-0.12%
2019/06/26	0	0.00	4	80.40	80.35	-4	10,621	-0.04%
2019/06/25	0	0.00	1	80.75	80.75	-1	10,580	-0.01%
2019/06/24	0	0.00	3	81.45	81.20	-3	10,490	-0.03%
2019/06/21	0	0.00	16	81.13	80.85	-16	10,258	-0.16%
2019/06/20	5	80.85	12	80.85	80.85	-7	10,120	-0.07%
2019/06/19	0	0.00	20	80.54	80.75	-20	10,042	-0.20%
2019/06/18	1	78.70	1	78.95	78.90	0	9,868	0.00%
2019/06/14	1	79.10	7	78.92	78.90	-6	10,058	-0.06%
2019/06/13	2	79.05	9	79.42	79.05	-7	10,209	-0.07%
2019/06/12	0.1	79.75	7	79.70	79.70	-6.9	10,302	-0.07%
2019/06/11	5	79.60	5	79.51	79.40	0	10,234	0.00%
2019/06/10	1	78.90	16	78.93	79.05	-15	10,226	-0.15%
2019/06/06	8	77.69	0	0.00	77.70	8	10,329	0.08%
2019/06/04	2	78.28	2	78.20	78.05	0	10,331	0.00%
2019/06/03	0.2	78.65	1	78.25	78.55	-0.9	10,515	-0.01%
2019/05/31	3	78.00	5	78.11	78.45	-2	10,741	-0.02%
2019/05/30	3	77.30	5	77.40	77.40	-2	10,771	-0.02%
2019/05/29	15.1	76.67	4	76.70	76.75	11.1	10,785	0.10%
2019/05/28	7	77.05	0	0.00	77.10	7	10,839	0.06%
2019/05/27	18	77.16	0	0.00	77.15	18	10,940	0.16%
2019/05/24	13	77.28	0	0.00	77.35	13	11,071	0.12%
2019/05/23	44	77.03	1	76.85	76.95	43	11,135	0.39%
2019/05/22	7.2	78.38	4	78.41	78.40	3.2	11,019	0.03%
2019/05/21	6	78.31	1	77.70	78.40	5	11,415	0.04%
2019/05/20	17	78.40	0	0.00	78.20	17	11,133	0.15%
2019/05/17	63.3	78.73	0	0.00	78.25	63.3	11,004	0.58%
2019/05/16	12	79.13	0	0.00	79.05	12	10,671	0.11%
2019/05/15	17	79.74	3	79.77	79.75	14	10,447	0.13%
2019/05/14	25	79.42	3	79.88	79.65	22	10,229	0.22%
2019/05/13	22	80.26	0	0.00	80.15	22	9,994	0.22%
2019/05/10	15	81.19	3	81.10	81.50	12	9,793	0.12%
2019/05/09	6	81.52	0	0.00	81.55	6	9,684	0.06%
2019/05/06	15	82.27	0	0.00	82.30	15	9,368	0.16%
2019/05/03	0.2	83.75	5	83.64	83.75	-4.8	9,302	-0.05%
2019/04/29	5	82.80	0	0.00	82.80	5	9,065	0.06%
2019/04/25	0	0.00	4	83.16	83.40	-4	9,254	-0.04%
2019/04/24	0	0.00	5	83.10	83.20	-5	9,451	-0.05%
2019/04/23	2	82.65	0	0.00	83.05	2	9,597	0.02%
2019/04/22	1	82.70	0	0.00	82.70	1	9,585	0.01%
2019/04/19	7	82.80	0	0.00	82.80	7	9,709	0.07%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	2	82.83	82.75	-2	9,394	-0.02%
2019/04/16	0.3	82.10	2	82.05	82.10	-1.7	9,192	-0.02%
2019/04/15	0	0.00	5	81.89	81.85	-5	9,306	-0.05%
2019/04/11	3	81.07	2	81.10	81.15	1	9,630	0.01%
2019/04/10	2	81.25	9	81.38	81.50	-7	9,634	-0.07%
2019/04/09	0	0.00	7.2	81.29	81.40	-7.2	9,531	-0.08%
2019/04/08	0	0.00	4	80.91	80.90	-4	9,436	-0.04%
2019/04/03	1.3	80.01	4	80.33	80.15	-2.7	9,452	-0.03%
2019/04/02	0	0.00	0.2	80.20	80.15	-0.2	9,539	0.00%
2019/04/01	0.6	79.95	8.1	80.29	79.85	-7.5	9,544	-0.08%
2019/03/29	7	79.11	5	78.51	79.15	2	9,410	0.02%
2019/03/28	1	78.50	3	78.55	78.50	-2	9,457	-0.02%
2019/03/27	1	78.35	0	0.00	78.50	1	9,559	0.01%
2019/03/26	0	0.00	7.2	78.57	78.65	-7.2	9,592	-0.08%
2019/03/25	2	78.08	0	0.00	78.15	2	9,674	0.02%
2019/03/22	2	79.25	5.4	79.42	79.35	-3.4	9,652	-0.04%
2019/03/21	0	0.00	15	78.99	79.15	-15	9,683	-0.16%
2019/03/19	0	0.00	6	78.12	78.40	-6	9,545	-0.06%
2019/03/18	0	78.10	0	0.00	78.10	0	9,490	0.00%
2019/03/15	0	0.00	8	77.61	77.60	-8	9,503	-0.08%
2019/03/14	0	0.00	1	77.05	77.05	-1	9,425	-0.01%
2019/03/13	0.3	77.20	1	77.20	77.10	-0.7	9,677	-0.01%
2019/03/08	2	75.93	0	0.00	76.00	2	9,659	0.02%
2019/03/07	1	76.90	0	0.00	76.65	1	9,564	0.01%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	3	76.60	0	0.00	76.75	3	9,208	0.03%
2019/03/04	0.1	77.30	5	77.11	76.95	-4.9	9,178	-0.05%
2019/02/27	1	77.50	18	77.58	77.65	-17	9,143	-0.19%
2019/02/26	0.1	77.70	14	77.66	77.70	-13.9	8,995	-0.15%
2019/02/25	0	0.00	4	77.65	77.50	-4	8,829	-0.05%
2019/02/22	1	76.80	5	76.95	76.95	-4	8,759	-0.05%
2019/02/21	0	0.00	3	76.83	77.10	-3	8,738	-0.03%
2019/02/20	4	76.48	0	0.00	76.35	4	8,545	0.05%
2019/02/19	7	75.54	7	75.64	75.50	0	8,121	0.00%
2019/02/18	5	75.81	0	0.00	75.65	5	8,168	0.06%
2019/02/15	1	75.10	0	0.00	75.05	1	8,163	0.01%
2019/02/14	0.2	75.50	0	0.00	75.25	0.2	8,284	0.00%
2019/02/13	2	75.55	0	0.00	75.50	2	8,325	0.02%
2019/02/12	5	75.47	0	0.00	75.65	5	8,870	0.06%
2019/02/11	4	75.13	2	75.50	75.15	2	8,939	0.02%
2019/01/30	0	0.00	2	74.55	74.35	-2	8,933	-0.02%
2019/01/29	0	0.00	7	74.28	74.50	-7	8,949	-0.08%
2019/01/28	5	75.15	0	0.00	75.15	5	8,953	0.06%
2019/01/25	0	0.00	17	74.99	75.00	-17	9,001	-0.19%
2019/01/24	2	73.93	0	0.00	74.05	2	8,992	0.02%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	5.1	73.98	0	0.00	74.05	5.1	9,094	0.06%
2019/01/21	0	0.00	4	76.40	76.50	-4	9,112	-0.04%
2019/01/18	0	0.00	3.6	76.01	75.95	-3.6	9,237	-0.04%
2019/01/17	1	75.70	0	0.00	75.55	1	9,581	0.01%
2019/01/16	2.5	75.62	5	75.65	75.55	-2.5	9,630	-0.03%
2019/01/15	0	0.00	5	75.32	75.65	-5	9,789	-0.05%
2019/01/14	1	75.40	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	9	75.51	75.50	-9	9,912	-0.09%
2019/01/10	1	74.60	1	74.70	74.80	0	9,872	0.00%
2019/01/09	1	74.95	4.2	74.62	75.00	-3.2	10,164	-0.03%
2019/01/08	2	73.70	0	0.00	73.65	2	10,251	0.02%
2019/01/07	0	0.00	4	73.75	73.95	-4	10,889	-0.04%
2019/01/04	20	72.28	2	72.33	72.20	18	11,031	0.16%
2019/01/03	1.2	73.36	0	0.00	73.35	1.2	11,818	0.01%
2019/01/02	3.2	74.20	0.1	74.55	74.05	3	11,938	0.03%
2018/12/28	1.1	75.16	2	75.08	75.50	-0.9	12,571	-0.01%
2018/12/27	0	0.00	2	75.10	75.05	-2	12,940	-0.02%
2018/12/26	3	73.70	0	0.00	73.55	3	12,942	0.02%
2018/12/25	18	73.56	1	73.70	73.75	17	12,867	0.13%
2018/12/24	0.3	74.85	0	0.00	74.70	0.3	12,756	0.00%
2018/12/21	1.1	74.97	0	0.00	75.20	1.1	12,926	0.01%
2018/12/20	2	75.15	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	1	75.85	75.90	-1	13,222	-0.01%
2018/12/18	4	75.28	0	0.00	75.30	4	13,273	0.03%
2018/12/17	0	0.00	7	75.86	75.95	-7	13,268	-0.05%
2018/12/14	8	75.11	0	0.00	75.35	8	13,243	0.06%
2018/12/13	1	76.20	1	76.20	76.30	0	13,211	0.00%
2018/12/12	1	75.60	10	75.94	76.20	-9	13,210	-0.07%
2018/12/10	11.2	74.64	0	0.00	74.45	11.2	13,270	0.08%
2018/12/07	2	75.48	0	0.00	75.45	2	13,404	0.01%
2018/12/06	18	75.14	1	75.05	75.10	17	13,600	0.13%
2018/12/05	7	76.76	0	0.00	76.65	7	13,587	0.05%
2018/12/04	0.1	78.40	0	0.00	78.25	0.1	13,516	0.00%
2018/12/03	1	78.35	3	78.05	78.80	-2	13,489	-0.01%
2018/11/30	0.1	77.20	0	0.00	76.75	0.1	13,291	0.00%
2018/11/29	0	0.00	2	77.60	77.05	-2	13,262	-0.02%
2018/11/28	4	76.88	0	0.00	76.90	4	13,153	0.03%
2018/11/27	0	0.00	0.8	76.15	76.05	-0.8	13,089	-0.01%
2018/11/26	1	76.02	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.45	0	0.00	75.35	1	13,091	0.01%
2018/11/22	0	0.00	1	76.00	75.60	-1	13,247	-0.01%
2018/11/21	4.1	75.15	0	0.00	76.00	4.1	13,286	0.03%
2018/11/20	2	76.28	0	0.00	76.00	2	13,118	0.02%
2018/11/19	5	76.90	0	0.00	76.70	5	13,017	0.04%
2018/11/16	1.2	77.20	0.5	77.20	76.95	0.7	12,964	0.01%
2018/11/15	2	77.60	1	77.55	77.60	1	12,876	0.01%
2018/11/14	0.2	77.45	0	0.00	77.35	0.2	12,865	0.00%
2018/11/13	2	77.05	0	0.00	77.10	2	12,813	0.02%
2018/11/12	0.4	78.15	0	0.00	78.00	0.4	12,712	0.00%
2018/11/09	7	77.89	0	0.00	77.80	7	12,685	0.06%
2018/11/08	1	78.90	6	79.00	78.85	-5	12,143	-0.04%
2018/11/07	1	78.40	2	78.30	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/05	1.3	78.10	5	77.85	78.25	-3.8	11,945	-0.03%
2018/11/02	6	78.42	3	78.47	78.65	3	11,895	0.03%
2018/11/01	1	78.35	2	78.28	78.40	-1	11,851	-0.01%
2018/10/31	1.1	77.39	2	77.35	77.55	-0.9	11,758	-0.01%
2018/10/30	2	75.95	1	75.95	75.95	1	11,634	0.01%
2018/10/29	1	75.75	2	75.55	75.75	-1	11,553	-0.01%
2018/10/26	7.1	75.28	1	75.40	75.40	6.1	11,468	0.05%
2018/10/25	11.1	75.58	3	75.63	75.50	8.1	11,239	0.07%
2018/10/24	6.3	77.03	0	0.00	77.40	6.3	10,803	0.06%
2018/10/23	5	78.01	1	78.00	77.75	4	10,641	0.04%
2018/10/22	1	78.10	0	0.00	79.20	1	10,326	0.01%
2018/10/19	4	79.30	0	0.00	79.30	4	10,260	0.04%
2018/10/18	5.1	79.19	0	0.00	79.15	5.1	10,165	0.05%
2018/10/17	5	80.08	4	79.76	79.40	1	10,117	0.01%
2018/10/16	8	79.06	0	0.00	79.30	8	9,921	0.08%
2018/10/15	14	78.85	0	0.00	79.20	14	9,950	0.14%
2018/10/12	18	78.53	14	79.00	80.05	4	9,350	0.04%
2018/10/11	79	78.39	2.2	78.70	77.40	76.8	9,184	0.84%
2018/10/09	34	83.10	0	0.00	83.25	34	8,092	0.42%
2018/10/08	65	82.92	1	83.00	83.00	64	7,840	0.82%
2018/10/05	17.1	83.77	0	0.00	83.45	17.1	7,292	0.24%
2018/10/04	6	84.95	0	0.00	84.90	6	6,962	0.09%
2018/10/02	0	0.00	1.1	86.09	86.05	-1.1	6,874	-0.02%
2018/10/01	0.1	87.35	5	87.23	87.35	-4.9	6,934	-0.07%
2018/09/28	0	0.00	21	87.43	86.90	-21	6,925	-0.30%
2018/09/27	0	0.00	43	87.08	87.35	-43	6,757	-0.64%
2018/09/26	0	0.00	8	86.91	86.90	-8	6,323	-0.13%
2018/09/25	1	87.00	8	86.99	87.10	-7	6,273	-0.11%
2018/09/19	2	85.93	3	86.15	86.15	-1	6,337	-0.02%
2018/09/18	11	85.40	1	85.60	85.40	10	6,361	0.16%
2018/09/17	7	86.11	2	86.30	85.85	5	6,533	0.08%
2018/09/14	1	85.90	2	85.90	86.50	-1	6,517	-0.02%
2018/09/13	33	85.25	3	85.00	84.95	30	6,481	0.46%
2018/09/12	31	85.41	0	0.00	85.55	31	6,167	0.50%
2018/09/11	27.2	85.52	0	0.00	85.65	27.2	5,989	0.45%
2018/09/07	0.2	86.45	0	0.00	86.40	0.2	5,723	0.00%
2018/09/03	1.1	86.69	2	86.68	86.45	-0.9	5,798	-0.02%
2018/08/31	0.1	86.95	0	0.00	86.95	0.1	5,795	0.00%
2018/08/30	2	87.53	5	88.09	87.55	-3	5,836	-0.05%
2018/08/29	0	0.00	2	86.83	87.25	-2	5,778	-0.03%
2018/08/27	0	0.00	1	85.50	85.55	-1	5,580	-0.02%
2018/08/24	1	84.55	4	84.60	84.80	-3	5,528	-0.05%
2018/08/23	1	84.65	0	0.00	85.05	1	5,512	0.02%
2018/08/22	2	84.68	2	84.80	84.65	0	5,551	0.00%
2018/08/21	0	0.00	28	84.00	84.55	-28	5,515	-0.51%
2018/08/20	1	83.80	0	0.00	83.95	1	5,480	0.02%
2018/08/17	29	83.92	0	0.00	83.65	29	5,479	0.53%
2018/08/16	1	83.30	2	83.10	83.80	-1	5,421	-0.02%
2018/08/15	3	83.63	0	0.00	83.75	3	5,381	0.06%
2018/08/14	1	84.40	1	84.45	84.55	0	5,340	0.00%
2018/08/13	2	84.23	0	0.00	83.95	2	5,368	0.04%
2018/08/06	2	85.70	0	0.00	85.70	2	5,727	0.03%
2018/08/02	3	85.33	1	85.35	84.85	2	6,060	0.03%
2018/08/01	0.2	86.00	1	86.10	86.15	-0.9	6,036	-0.01%
2018/07/31	0.1	85.45	1	85.15	85.55	-0.9	6,058	-0.01%
2018/07/30	0	0.00	0.4	85.45	85.55	-0.4	6,077	-0.01%
2018/07/27	0	0.00	9	85.51	85.70	-9	6,081	-0.15%
2018/07/26	0	0.00	7	85.03	85.00	-7	6,129	-0.11%
2018/07/25	1	84.75	3.1	84.75	84.75	-2.1	6,080	-0.03%
2018/07/24	0	0.00	1	84.65	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	10	84.60	84.55	-10	6,204	-0.16%
2018/07/20	0	0.00	13	84.50	84.65	-13	6,337	-0.21%
2018/07/19	3.1	83.63	3	83.68	83.30	0.1	6,304	0.00%
2018/07/18	1	83.15	11	83.18	83.05	-10	6,365	-0.16%
2018/07/17	0	0.00	3.2	82.65	82.55	-3.2	6,322	-0.05%
2018/07/16	0	0.00	10	83.19	83.00	-10	6,422	-0.16%
2018/07/13	0	0.00	25	83.11	83.35	-25	6,407	-0.39%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/09	1	81.70	3	82.00	82.25	-2	6,131	-0.03%
2018/07/06	3	80.42	6	81.08	80.95	-3	6,040	-0.05%
2018/07/05	0	0.00	0.1	81.10	80.75	-0.1	5,994	0.00%
2018/07/04	0	0.00	1	81.20	81.40	-1	6,006	-0.02%
2018/07/02	1.1	81.21	0	0.00	81.05	1.1	6,052	0.02%
2018/06/29	1	81.05	2	81.25	81.45	-1	6,045	-0.02%
2018/06/28	4	80.09	0	0.00	80.05	4	5,950	0.07%
2018/06/26	17	80.36	0	0.00	80.70	17	5,761	0.30%
2018/06/25	7	80.90	0	0.00	80.90	7	5,556	0.13%
2018/06/22	5	80.45	0	0.00	81.15	5	5,478	0.09%
2018/06/19	3	80.75	0	0.00	80.60	3	5,466	0.05%
2018/06/14	2	82.03	0	0.00	81.75	2	5,448	0.04%
2018/06/12	1	82.25	1	82.50	82.50	0	5,436	0.00%
2018/06/11	0.2	82.70	0	0.00	82.65	0.2	5,457	0.00%
2018/06/07	0.1	83.30	4.1	83.31	83.45	-4.1	5,565	-0.07%
2018/06/06	0.1	83.20	3	83.13	83.30	-3	5,598	-0.05%
2018/06/05	1	82.30	2	82.38	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	3	82.38	82.60	-3	5,547	-0.05%
2018/06/01	0.3	81.45	0	0.00	81.35	0.3	5,472	0.00%
2018/05/30	4	80.51	0	0.00	80.40	4	5,568	0.07%
2018/05/25	0.1	81.90	2	81.98	81.85	-1.9	5,697	-0.03%
2018/05/23	1	81.60	1	81.50	81.35	0	5,743	0.00%
2018/05/22	0	0.00	1	81.85	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	4	82.01	82.05	-4	5,933	-0.07%
2018/05/18	1	81.05	0.1	81.05	80.95	0.9	6,008	0.01%
2018/05/17	1	81.40	0	0.00	81.20	1	6,238	0.02%
2018/05/15	0	0.00	16	81.92	81.65	-16	6,311	-0.25%
2018/05/14	7	82.05	13.1	82.07	82.50	-6.1	6,727	-0.09%
2018/05/11	0	0.00	12.1	81.39	81.60	-12.1	6,558	-0.18%
2018/05/10	0	0.00	5	80.60	80.65	-5	6,315	-0.08%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/07	1	79.45	2	79.50	79.50	-1	6,271	-0.02%
2018/05/04	1.3	78.66	0	0.00	78.95	1.3	6,314	0.02%
2018/05/03	6.1	78.56	0	0.00	78.55	6.1	6,384	0.10%
2018/05/02	1	79.80	4	79.80	79.40	-3	6,320	-0.05%
2018/04/30	2	79.20	0	0.00	80.00	2	6,313	0.03%
2018/04/27	9	78.96	0	0.00	79.20	9	6,300	0.14%
2018/04/26	15	79.05	2	78.90	79.05	13	6,167	0.21%
2018/04/25	15	79.11	0	0.00	79.30	15	5,981	0.25%
2018/04/24	11	79.32	0	0.00	79.55	11	5,821	0.19%
2018/04/23	10	80.17	0	0.00	79.95	10	5,635	0.18%
2018/04/20	8	80.73	0	0.00	80.75	8	5,524	0.14%
2018/04/19	2	82.55	1	82.60	82.65	1	5,421	0.02%
2018/04/17	1	81.35	0	0.00	81.40	1	5,375	0.02%
2018/04/09	1	82.20	0	0.00	82.20	1	5,639	0.02%
2018/04/03	10	81.34	0	0.00	81.50	10	5,642	0.18%
2018/04/02	0.3	82.55	0	0.00	82.25	0.3	5,617	0.00%
2018/03/31	8	82.95	0	0.00	82.95	8	5,607	0.14%
2018/03/30	0	0.00	1	82.85	82.85	-1	5,652	-0.02%
2018/03/29	3	82.18	0	0.00	82.10	3	5,612	0.05%
2018/03/28	1	82.55	0	0.00	82.25	1	5,560	0.02%
2018/03/27	2	83.10	1	83.20	83.40	1	5,518	0.02%
2018/03/26	1	81.85	0	0.00	82.20	1	5,484	0.02%
2018/03/23	2	82.30	0	0.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	84.50	83.55	-1	5,423	-0.02%
2018/03/20	0	0.00	0.8	83.90	83.80	-0.8	5,416	-0.01%
2018/03/19	0	0.00	2	83.80	83.85	-2	5,405	-0.04%
2018/03/16	2	83.60	0	0.00	83.90	2	5,399	0.04%
2018/03/13	0	0.00	2	84.40	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	2.1	84.13	84.15	-2.1	5,367	-0.04%
2018/03/06	1	82.00	1	81.85	82.15	0	5,449	0.00%
2018/03/05	0.1	81.05	0	0.00	80.75	0.1	5,491	0.00%
2018/03/02	0.2	81.30	0	0.00	81.15	0.2	5,452	0.00%
2018/03/01	0	0.00	1	81.25	81.75	-1	5,382	-0.02%
2018/02/27	0	0.00	3	82.93	82.35	-3	5,345	-0.06%
2018/02/26	1	82.55	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	4	81.50	82.00	-4	5,206	-0.08%
2018/02/21	1	81.35	1	81.25	81.50	0	5,238	0.00%
2018/02/12	9.1	79.66	0	0.00	79.70	9.1	5,082	0.18%
2018/02/09	7	78.28	0	0.00	79.05	7	5,062	0.14%
2018/02/08	3	80.48	0	0.00	80.60	3	4,828	0.06%
2018/02/07	2	81.20	1	81.30	80.65	1	4,854	0.02%
2018/02/06	16	79.85	0	0.00	79.65	16	4,702	0.34%
2018/02/05	1	83.10	0	0.00	83.60	1	4,182	0.02%
2018/02/02	0.2	85.25	0	0.00	84.90	0.2	4,080	0.00%
2018/01/29	8	85.38	0	0.00	85.55	8	3,924	0.20%
2018/01/26	0	0.00	0.1	87.60	87.50	-0.1	3,841	0.00%
2018/01/25	0.1	87.45	0	0.00	87.45	0.1	3,739	0.00%
2018/01/23	0	0.00	1	88.05	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.85	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	3	86.98	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	2	86.08	86.30	-2	3,516	-0.06%
2018/01/17	0	0.00	1	85.15	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	2	84.85	85.00	-2	3,364	-0.06%
2018/01/12	0	0.00	1	83.95	84.10	-1	3,310	-0.03%
2018/01/09	0	0.00	1	84.15	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	1	83.70	83.75	-1	3,272	-0.03%
2018/01/04	1	83.30	1	83.30	83.50	0	3,291	0.00%
2018/01/03	0	0.00	7	83.10	83.35	-7	3,464	-0.20%
2018/01/02	0.2	82.70	1	82.60	82.60	-0.9	3,412	-0.02%