元大台灣50 (0050)-元大-鑫永和券商分點個股進出

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－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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	4.8	167.63	1.2	167.33	166.00	3.6	9,065	0.04%
2024/05/30	4.6	168.08	4	168.43	167.90	0.6	9,200	0.01%
2024/05/29	1.7	171.42	33.5	170.96	170.85	-31.8	9,451	-0.34%
2024/05/28	0.4	172.97	1.9	172.90	173.20	-1.5	9,482	-0.02%
2024/05/27	1.3	173.09	7.2	173.18	172.95	-6	9,504	-0.06%
2024/05/24	0.2	170.30	1.1	170.38	170.60	-0.9	9,509	-0.01%
2024/05/23	1	171.18	4.2	171.03	171.30	-3.2	9,611	-0.03%
2024/05/22	0.3	168.89	4.9	169.57	170.00	-4.6	9,831	-0.05%
2024/05/21	3.1	166.76	2.6	166.20	167.00	0.5	9,929	0.01%
2024/05/20	0.3	166.61	7.3	166.33	167.20	-6.9	10,029	-0.07%
2024/05/17	1.1	167.01	0.6	167.38	167.25	0.4	10,138	0.00%
2024/05/16	4.5	167.91	3.5	168.70	167.45	1	10,210	0.01%
2024/05/15	1.5	167.25	11.2	166.98	166.65	-9.7	10,302	-0.09%
2024/05/14	2.8	162.96	2.7	163.75	164.40	0.2	10,754	0.00%
2024/05/13	1.3	163.17	1.6	163.48	163.30	-0.3	10,911	0.00%
2024/05/10	0.6	161.33	2.3	161.30	161.65	-1.7	10,908	-0.02%
2024/05/09	0.5	160.77	1.2	160.95	160.50	-0.7	10,887	-0.01%
2024/05/08	31.1	160.63	1.2	160.66	160.70	29.9	10,915	0.27%
2024/05/07	1	160.00	3.7	160.00	160.10	-2.7	10,975	-0.02%
2024/05/06	0.2	159.50	6	159.74	159.20	-5.8	11,315	-0.05%
2024/05/03	1.2	156.88	2	157.65	156.95	-0.8	11,435	-0.01%
2024/05/02	5.6	156.28	0.4	156.77	156.15	5.2	11,775	0.04%
2024/04/30	0	158.25	5	159.20	158.25	-5	11,907	-0.04%
2024/04/29	2.1	158.57	0.3	158.42	158.80	1.8	11,948	0.02%
2024/04/26	1	156.10	0.4	155.85	156.00	0.6	12,035	0.01%
2024/04/25	3.1	153.94	1.3	153.68	153.50	1.8	12,372	0.01%
2024/04/24	0.4	156.23	13.9	155.88	156.35	-13.4	12,412	-0.11%
2024/04/23	3.1	151.93	0	0.00	151.90	3.1	12,890	0.02%
2024/04/22	5.1	150.55	2.3	150.14	150.45	2.7	13,165	0.02%
2024/04/19	61.3	151.29	8.7	151.48	150.90	52.6	13,214	0.40%
2024/04/18	0.9	156.52	3	158.12	158.95	-2.1	12,816	-0.02%
2024/04/17	3	156.38	3.1	156.47	157.40	-0.1	12,800	0.00%
2024/04/16	8.6	155.81	7.5	155.71	155.65	1	12,784	0.01%
2024/04/15	2.9	160.03	10	160.03	160.00	-7.1	12,601	-0.06%
2024/04/12	1.2	162.53	2	162.25	162.10	-0.8	12,626	-0.01%
2024/04/11	0.5	162.29	0.3	162.46	162.50	0.2	12,596	0.00%
2024/04/10	2.1	163.01	2	162.85	163.00	0.1	12,600	0.00%
2024/04/09	2.1	161.42	4.3	162.67	163.25	-2.1	12,737	-0.02%
2024/04/08	0.1	159.46	0.8	159.28	159.45	-0.7	12,701	-0.01%
2024/04/03	1.5	158.46	0.4	158.60	158.55	1.1	12,825	0.01%
2024/04/02	0.1	159.29	3.5	159.49	159.65	-3.4	12,995	-0.03%
2024/04/01	1.7	157.95	0.3	158.10	157.40	1.5	13,372	0.01%
2024/03/29	2	157.60	18.2	157.03	157.90	-16.2	13,564	-0.12%
2024/03/28	1.9	156.52	0.5	157.00	156.90	1.4	13,567	0.01%
2024/03/27	1.1	157.30	0.5	157.46	157.65	0.6	13,618	0.00%
2024/03/26	1.2	157.82	1.6	158.60	157.60	-0.3	13,634	0.00%
2024/03/25	2	157.40	2.3	157.63	157.50	-0.3	13,636	0.00%
2024/03/22	2.8	156.93	1.5	157.01	157.20	1.4	13,586	0.01%
2024/03/21	1.5	157.25	5.4	157.10	157.40	-4	13,584	-0.03%
2024/03/20	1.2	154.53	3	154.18	153.20	-1.8	13,558	-0.01%
2024/03/19	1.6	153.84	4.2	153.41	154.05	-2.6	13,924	-0.02%
2024/03/18	0.1	153.86	4.5	153.99	154.40	-4.4	13,830	-0.03%
2024/03/15	0.5	153.97	25	153.81	153.00	-24.5	13,623	-0.18%
2024/03/14	2	155.35	2.1	154.97	155.10	-0.1	13,532	0.00%
2024/03/13	0	0.00	3.1	155.73	155.25	-3.1	13,611	-0.02%
2024/03/12	2	152.98	10	153.80	154.50	-8	13,443	-0.06%
2024/03/11	0.7	153.27	58.6	153.03	152.90	-57.9	13,318	-0.43%
2024/03/08	4.3	154.96	41.9	154.80	154.45	-37.6	13,181	-0.29%
2024/03/07	2.6	151.64	7.9	152.22	152.30	-5.3	12,772	-0.04%
2024/03/06	0.4	147.21	4.2	148.33	148.85	-3.8	12,366	-0.03%
2024/03/05	2.3	148.21	12.4	148.02	148.15	-10.1	12,273	-0.08%
2024/03/04	2.9	146.98	82.3	146.05	146.95	-79.5	12,111	-0.66%
2024/03/01	0.4	143.26	1.7	143.45	142.80	-1.3	11,865	-0.01%
2024/02/29	0.5	142.95	0.4	143.06	143.30	0.1	11,877	0.00%
2024/02/27	0.5	143.48	17.6	143.50	143.35	-17.2	11,985	-0.14%
2024/02/26	2.3	143.64	30.4	143.88	143.95	-28.2	11,990	-0.23%
2024/02/23	3.5	143.69	11.5	143.78	143.75	-8.1	11,929	-0.07%
2024/02/22	4.2	141.95	8.5	142.55	142.80	-4.3	12,083	-0.04%
2024/02/21	0.7	141.38	1.7	141.25	141.20	-1	12,022	-0.01%
2024/02/20	2.1	141.12	14	141.76	141.65	-12	12,301	-0.10%
2024/02/19	0.3	140.81	6.7	140.94	141.10	-6.5	12,385	-0.05%
2024/02/16	44	141.59	11.1	141.57	141.30	33	12,615	0.26%
2024/02/15	83.2	142.35	65.9	142.03	142.35	17.3	12,656	0.14%
2024/02/05	2.3	135.78	12.1	135.95	135.95	-9.9	12,384	-0.08%
2024/02/02	0.5	135.00	0.4	135.00	135.10	0.1	12,168	0.00%
2024/02/01	0.3	133.87	1.8	134.18	134.35	-1.5	12,124	-0.01%
2024/01/31	2.4	134.44	10	134.79	134.35	-7.6	12,169	-0.06%
2024/01/30	0.9	136.35	10.2	136.47	136.15	-9.4	12,165	-0.08%
2024/01/29	0.5	136.30	14.4	136.12	136.50	-13.9	12,271	-0.11%
2024/01/26	1	135.70	3.1	135.85	135.65	-2.1	11,972	-0.02%
2024/01/25	18.8	135.01	27.7	135.46	135.65	-8.9	11,872	-0.07%
2024/01/24	0	0.00	31.9	134.21	134.00	-31.9	11,511	-0.28%
2024/01/23	1	133.87	1.8	133.99	134.05	-0.8	11,454	-0.01%
2024/01/22	2.1	134.11	4.2	133.76	133.80	-2.1	11,491	-0.02%
2024/01/19	6.2	131.69	13.2	132.51	132.90	-7	11,344	-0.06%
2024/01/18	6	128.08	9.2	127.94	128.30	-3.2	11,276	-0.03%
2024/01/17	24.8	128.10	9.1	127.63	127.45	15.7	11,225	0.14%
2024/01/16	20.6	131.72	0	0.00	131.65	20.6	10,739	0.19%
2024/01/15	6.1	133.15	1.6	133.27	133.00	4.5	10,507	0.04%
2024/01/12	6.7	132.35	0	0.00	132.65	6.7	10,378	0.06%
2024/01/11	3	132.70	0.4	132.93	132.85	2.6	10,400	0.03%
2024/01/10	12.5	132.31	0.7	132.60	132.30	11.8	10,466	0.11%
2024/01/09	0.2	133.18	0.2	133.05	133.00	0	10,467	0.00%
2024/01/08	3.3	132.92	1	132.95	132.75	2.3	10,501	0.02%
2024/01/05	4.5	132.46	0.2	132.20	132.15	4.3	10,451	0.04%
2024/01/04	0.5	132.56	0.6	132.56	132.50	-0.1	10,623	0.00%
2024/01/03	16.8	132.75	1.5	133.70	132.55	15.3	10,771	0.14%
2024/01/02	1.1	134.84	3.2	134.97	134.90	-2.1	10,627	-0.02%
2023/12/29	0.1	135.70	0.3	135.70	135.45	-0.1	10,597	0.00%
2023/12/28	0.2	135.88	0.8	135.79	135.75	-0.6	10,564	-0.01%
2023/12/27	1.7	135.04	21.7	135.45	135.75	-20	10,401	-0.19%
2023/12/26	0.2	134.17	11.3	134.25	134.25	-11	10,010	-0.11%
2023/12/25	0	133.55	0	0.00	133.50	0	9,822	0.00%
2023/12/22	1	132.77	0.5	132.81	132.95	0.5	9,796	0.01%
2023/12/21	1.1	132.51	2.5	132.25	132.60	-1.4	9,860	-0.01%
2023/12/20	3	133.65	3.3	133.55	133.75	-0.3	9,837	0.00%
2023/12/19	1	133.39	3.1	133.24	133.40	-2.1	9,885	-0.02%
2023/12/18	2.5	133.19	0.8	133.47	133.90	1.6	10,144	0.02%
2023/12/15	1.3	133.92	7.3	133.93	133.70	-6	10,132	-0.06%
2023/12/14	0	132.95	19.1	133.08	133.15	-19.1	9,893	-0.19%
2023/12/13	0.8	131.68	7.3	131.60	131.55	-6.5	9,477	-0.07%
2023/12/12	2.5	131.81	1	131.75	131.50	1.5	9,524	0.02%
2023/12/11	0.1	130.87	0	131.20	131.20	0.1	9,552	0.00%
2023/12/08	0	131.16	0.2	131.10	131.05	-0.2	9,554	0.00%
2023/12/07	0.1	130.51	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0	0.00	1.7	130.85	130.80	-1.7	9,471	-0.02%
2023/12/05	3	130.27	16.3	129.96	130.35	-13.3	9,445	-0.14%
2023/12/04	4	131.50	3.1	131.70	131.30	0.9	9,459	0.01%
2023/12/01	1.1	130.91	1.3	131.08	131.80	-0.3	9,507	0.00%
2023/11/30	0.2	131.20	7	131.21	131.35	-6.8	9,479	-0.07%
2023/11/29	0.1	131.18	18.3	131.90	131.15	-18.2	9,354	-0.19%
2023/11/28	0	131.25	6	131.28	131.25	-6	9,295	-0.06%
2023/11/27	0	130.39	1.2	131.27	130.35	-1.1	9,208	-0.01%
2023/11/24	0	131.35	0.1	131.23	131.20	0	9,147	0.00%
2023/11/22	1.2	131.50	0.2	131.75	131.35	1	9,002	0.01%
2023/11/21	0	132.40	31	132.40	132.55	-31	9,018	-0.34%
2023/11/20	0	130.65	0.3	130.60	130.95	-0.3	8,657	0.00%
2023/11/17	2.3	131.24	9.1	131.30	131.00	-6.8	8,625	-0.08%
2023/11/16	10	131.15	12	130.57	130.60	-2	8,234	-0.02%
2023/11/15	1.1	130.62	121.8	130.66	130.55	-120.7	8,096	-1.49%	大賣/鉅額交易
2023/11/14	1	129.30	13.8	129.24	129.00	-12.8	7,843	-0.16%
2023/11/13	1	129.45	7.1	129.18	128.70	-6.1	7,669	-0.08%
2023/11/10	0	0.00	6.2	126.66	126.75	-6.2	7,548	-0.08%
2023/11/09	0.1	126.90	3.1	127.13	127.25	-3	7,601	-0.04%
2023/11/08	16	127.20	7.3	127.06	127.20	8.7	7,872	0.11%
2023/11/07	0.6	126.32	3.4	126.54	126.50	-2.8	7,816	-0.04%
2023/11/06	0.1	126.75	10.2	126.91	126.55	-10.1	7,888	-0.13%
2023/11/03	0	125.40	0.1	125.00	125.45	-0.1	7,684	0.00%
2023/11/02	0	123.10	91.9	123.85	124.50	-91.9	7,713	-1.19%
2023/11/01	72.8	121.84	0	0.00	121.75	72.8	7,626	0.95%
2023/10/31	20.3	121.34	0.3	122.30	121.15	20	7,666	0.26%
2023/10/30	5.2	121.99	0	122.30	122.00	5.1	7,686	0.07%
2023/10/27	0.2	122.36	0	0.00	122.30	0.2	7,608	0.00%
2023/10/26	17.7	121.85	1.5	121.89	121.75	16.2	7,661	0.21%
2023/10/25	1.3	124.78	0	0.00	124.20	1.3	7,340	0.02%
2023/10/24	2.6	123.38	0.1	123.89	123.95	2.6	7,340	0.04%
2023/10/23	3.9	123.95	0.4	123.80	123.85	3.6	7,293	0.05%
2023/10/20	1	124.74	15	124.78	125.40	-14	7,276	-0.19%
2023/10/19	3.3	124.79	1	124.75	124.85	2.3	7,364	0.03%
2023/10/18	1.1	125.30	0	0.00	124.80	1.1	7,447	0.01%
2023/10/17	2.2	126.74	0.1	126.70	126.55	2.1	7,349	0.03%
2023/10/16	1	125.85	2.8	126.04	126.25	-1.8	7,474	-0.02%
2023/10/13	9.1	126.99	6.5	126.90	126.95	2.7	7,526	0.04%
2023/10/12	3.1	127.10	8.8	126.91	127.30	-5.7	7,674	-0.07%
2023/10/11	2.1	126.17	5.6	126.16	126.25	-3.5	7,681	-0.05%
2023/10/06	0.2	124.11	5	124.11	124.10	-4.8	7,718	-0.06%
2023/10/05	0.7	122.97	1.1	123.41	123.65	-0.4	7,694	0.00%
2023/10/04	16.2	121.55	0.7	121.80	121.90	15.5	7,701	0.20%
2023/10/03	5	123.89	0	0.00	123.50	5	7,645	0.07%
2023/10/02	0.1	124.07	0.7	124.41	124.25	-0.6	7,694	-0.01%
2023/09/28	1.1	122.21	5.3	122.39	122.65	-4.3	7,859	-0.05%
2023/09/27	4.4	122.00	0.8	122.25	122.15	3.7	7,849	0.05%
2023/09/26	8.3	122.39	0	122.60	122.10	8.3	7,835	0.11%
2023/09/25	0.1	123.29	4.1	123.65	123.55	-4	7,778	-0.05%
2023/09/22	4.4	122.30	0	0.00	122.65	4.4	7,829	0.06%
2023/09/21	15.7	122.98	0	123.07	122.75	15.7	7,765	0.20%
2023/09/20	2.7	124.96	0	124.95	124.75	2.6	7,507	0.04%
2023/09/19	1.2	125.79	0.1	125.66	125.45	1.1	7,518	0.01%
2023/09/18	2.6	126.03	10	126.32	126.00	-7.5	7,574	-0.10%
2023/09/15	0	127.18	5.1	127.11	127.35	-5.1	7,899	-0.06%
2023/09/14	0	0.00	9.1	126.37	126.95	-9.1	7,912	-0.11%
2023/09/13	0	125.10	1	125.20	125.20	-1	7,892	-0.01%
2023/09/12	1.7	124.74	1	124.59	125.05	0.6	7,959	0.01%
2023/09/11	5.1	123.65	0	0.00	123.80	5.1	8,099	0.06%
2023/09/08	7.1	124.33	0	0.00	124.30	7.1	8,073	0.09%
2023/09/07	1.3	125.03	0	0.00	124.85	1.3	8,371	0.02%
2023/09/06	0.4	126.22	3	126.15	126.00	-2.6	8,506	-0.03%
2023/09/05	0.2	126.58	1.6	126.48	126.45	-1.4	8,477	-0.02%
2023/09/04	0.1	126.51	7	126.06	126.75	-6.9	8,502	-0.08%
2023/09/01	0.6	126.00	0	125.70	125.90	0.6	8,646	0.01%
2023/08/31	0.1	126.10	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0.1	126.55	0	0.00	126.60	0.1	8,738	0.00%
2023/08/29	0.2	125.50	0.1	125.45	126.05	0.1	8,774	0.00%
2023/08/28	0.2	125.35	0.6	125.33	125.35	-0.4	8,731	0.00%
2023/08/25	9.2	125.23	0.2	124.90	124.55	9	8,806	0.10%
2023/08/24	0.3	126.35	2.8	126.58	127.00	-2.5	8,890	-0.03%
2023/08/23	0.5	125.00	0	0.00	124.85	0.5	9,020	0.01%
2023/08/22	0.7	124.03	10	124.03	124.00	-9.3	9,303	-0.10%
2023/08/21	12.6	123.36	0.3	123.63	123.00	12.3	9,433	0.13%
2023/08/18	13.3	124.00	5.2	123.82	123.85	8.1	9,447	0.09%
2023/08/17	7.1	123.52	0.2	124.00	124.60	6.9	9,525	0.07%
2023/08/16	20.4	123.83	0.2	124.55	124.05	20.2	9,664	0.21%
2023/08/15	8.3	125.07	2.1	125.12	124.70	6.3	9,931	0.06%
2023/08/14	20.8	124.57	0	0.00	124.50	20.8	10,173	0.20%
2023/08/11	5.1	126.46	0	127.20	126.30	5.1	10,232	0.05%
2023/08/10	11.6	126.48	0	126.90	126.40	11.5	10,235	0.11%
2023/08/09	0.6	127.21	2.1	127.00	127.20	-1.4	10,122	-0.01%
2023/08/08	9.2	126.95	6	126.90	127.00	3.2	10,124	0.03%
2023/08/07	0.5	128.54	0.4	128.55	128.50	0.1	10,010	0.00%
2023/08/04	7.7	127.18	3.1	127.30	127.25	4.7	10,002	0.05%
2023/08/02	10.9	127.74	10	128.01	127.85	0.9	9,967	0.01%
2023/08/01	0	129.40	1	129.50	129.45	-1	9,867	-0.01%
2023/07/31	1.3	128.62	0	0.00	128.80	1.3	9,830	0.01%
2023/07/28	0	129.33	9	129.50	129.50	-9	9,771	-0.09%
2023/07/27	1.1	129.35	0.9	129.30	129.50	0.1	9,795	0.00%
2023/07/26	1.3	128.60	1.6	129.07	128.50	-0.3	9,814	0.00%
2023/07/25	1.3	128.18	4.3	128.83	128.85	-3	9,835	-0.03%
2023/07/24	2.5	127.35	1	127.35	127.25	1.5	9,877	0.02%
2023/07/21	7.5	127.10	0.4	127.70	127.20	7.1	9,930	0.07%
2023/07/20	3.3	129.56	3.9	129.26	129.35	-0.6	10,026	-0.01%
2023/07/19	1.6	129.53	1.5	129.50	128.75	0.1	10,073	0.00%
2023/07/18	5.9	130.07	2.2	130.35	129.85	3.7	9,915	0.04%
2023/07/17	4.8	132.00	5.3	131.92	132.00	-0.5	9,841	0.00%
2023/07/14	2.3	132.30	8.2	132.23	132.25	-5.8	9,716	-0.06%
2023/07/13	8.1	131.22	3.5	131.62	130.90	4.5	9,551	0.05%
2023/07/12	0.1	129.25	4	129.24	129.45	-3.9	9,385	-0.04%
2023/07/11	0	0.00	1.1	129.14	129.20	-1.1	9,379	-0.01%
2023/07/10	0.6	127.79	2.5	127.99	127.45	-1.9	9,413	-0.02%
2023/07/07	7.7	127.63	0	0.00	127.70	7.7	9,330	0.08%
2023/07/06	4.8	128.40	4.1	128.02	127.90	0.7	9,296	0.01%
2023/07/05	1.3	130.94	3.3	130.81	130.80	-2	9,086	-0.02%
2023/07/04	8.5	130.99	1.1	130.98	131.00	7.4	9,075	0.08%
2023/07/03	1.1	130.49	0.6	130.46	130.70	0.5	9,106	0.01%
2023/06/30	2.8	128.62	1.2	128.70	129.10	1.6	9,245	0.02%
2023/06/29	0.2	129.41	0	0.00	129.05	0.2	9,318	0.00%
2023/06/28	2.2	129.31	3.4	129.03	129.10	-1.2	9,274	-0.01%
2023/06/27	0.4	129.15	1.2	129.05	128.90	-0.8	9,342	-0.01%
2023/06/26	0.3	129.81	0.1	129.85	129.75	0.3	9,410	0.00%
2023/06/21	2.2	130.45	0.1	130.75	130.55	2.1	9,511	0.02%
2023/06/20	0.3	130.71	0.3	130.49	130.55	0	9,327	0.00%
2023/06/19	4.1	131.19	0.1	131.15	131.25	4	9,455	0.04%
2023/06/16	0.2	131.37	1.4	131.45	131.55	-1.2	9,416	-0.01%
2023/06/15	2.1	131.68	6.5	131.65	131.90	-4.4	9,414	-0.05%
2023/06/14	0.2	131.22	3.2	131.28	131.50	-3.1	9,411	-0.03%
2023/06/13	1.1	131.64	15.6	131.39	131.55	-14.5	9,559	-0.15%
2023/06/12	0.2	128.88	2.5	129.04	129.00	-2.3	9,371	-0.02%
2023/06/09	0.2	127.88	1	128.00	127.80	-0.8	9,326	-0.01%
2023/06/08	0.3	127.08	1.5	127.87	126.85	-1.2	9,545	-0.01%
2023/06/07	3.2	127.99	6	127.99	128.10	-2.8	9,679	-0.03%
2023/06/06	0.1	126.73	6	126.90	126.70	-5.9	9,532	-0.06%
2023/06/05	1.3	126.38	0.3	126.69	126.35	1	9,525	0.01%
2023/06/02	0.1	126.44	9.5	126.78	126.75	-9.4	9,543	-0.10%
2023/06/01	1.6	125.04	0	125.15	125.15	1.6	9,567	0.02%
2023/05/31	2.4	125.91	0.3	125.90	126.15	2.1	9,554	0.02%
2023/05/30	1.1	126.65	5.5	126.87	126.75	-4.4	9,464	-0.05%
2023/05/29	0.6	126.89	1	127.44	126.75	-0.4	9,386	0.00%
2023/05/26	0	125.70	13.4	125.78	125.95	-13.4	9,236	-0.15%
2023/05/25	0.1	122.86	3	122.99	123.05	-2.8	8,943	-0.03%
2023/05/24	0.1	121.46	1	121.55	121.60	-0.9	8,934	-0.01%
2023/05/23	0	0.00	0.1	122.50	122.20	-0.1	8,826	0.00%
2023/05/22	0	122.20	2.5	122.31	122.30	-2.5	8,718	-0.03%
2023/05/19	0.1	122.30	28.2	122.60	122.50	-28.2	8,549	-0.33%
2023/05/18	20.1	122.02	29	122.10	122.15	-8.9	8,164	-0.11%
2023/05/17	8	119.97	21.3	120.18	120.55	-13.3	8,002	-0.17%
2023/05/16	1	118.20	6.1	118.64	118.60	-5.1	7,695	-0.07%
2023/05/15	1.6	116.99	0	117.15	117.20	1.6	7,628	0.02%
2023/05/12	3.4	117.30	1	117.30	117.20	2.4	7,663	0.03%
2023/05/11	0.7	117.75	0.4	117.75	117.55	0.3	7,680	0.00%
2023/05/10	3.5	118.08	0.5	117.95	117.80	3	7,768	0.04%
2023/05/09	0	0.00	1.1	118.79	118.90	-1.1	7,838	-0.01%
2023/05/08	1.4	118.76	0	118.50	118.55	1.3	7,983	0.02%
2023/05/05	1.7	117.64	0.5	117.86	117.80	1.2	8,041	0.01%
2023/05/04	2.6	117.04	0.1	117.50	117.50	2.5	8,263	0.03%
2023/05/03	6.6	117.08	0	0.00	117.20	6.6	8,310	0.08%
2023/05/02	2.3	117.61	1.2	117.65	117.70	1.1	8,600	0.01%
2023/04/28	5.3	117.10	0	0.00	117.40	5.3	9,236	0.06%
2023/04/27	22.3	116.06	0	0.00	116.00	22.3	9,376	0.24%
2023/04/26	13.8	115.91	1.5	115.97	116.10	12.2	9,678	0.13%
2023/04/25	28.8	117.12	1	116.65	116.60	27.8	9,938	0.28%
2023/04/24	1.2	118.23	5.1	118.15	118.15	-3.9	9,795	-0.04%
2023/04/21	6.5	118.80	0.1	118.85	118.60	6.4	9,946	0.06%
2023/04/20	2.5	118.82	3.1	118.61	118.90	-0.6	10,065	-0.01%
2023/04/19	5.7	119.24	19	118.96	119.05	-13.3	10,208	-0.13%
2023/04/18	4.3	119.90	0	120.30	119.95	4.2	10,272	0.04%
2023/04/17	1.1	119.96	0	0.00	120.35	1.1	10,392	0.01%
2023/04/14	6	120.25	2.9	120.62	120.65	3.1	10,526	0.03%
2023/04/13	7.9	119.76	0.1	119.81	119.50	7.8	10,722	0.07%
2023/04/12	2.5	120.41	0.3	120.55	120.55	2.2	10,756	0.02%
2023/04/11	1.6	121.00	0.1	121.02	120.85	1.5	10,939	0.01%
2023/04/10	0.1	121.21	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	1.4	120.99	0	0.00	121.00	1.4	11,050	0.01%
2023/04/06	0.6	120.99	0	120.95	121.00	0.6	11,043	0.01%
2023/03/31	0	0.00	6.7	121.90	121.60	-6.7	11,018	-0.06%
2023/03/30	2	121.50	4.1	121.49	121.20	-2.1	10,853	-0.02%
2023/03/29	0.1	120.92	2	120.65	120.60	-1.9	10,861	-0.02%
2023/03/28	3.1	120.39	3	120.80	120.40	0.1	11,017	0.00%
2023/03/27	1	121.36	0.3	121.47	121.45	0.7	10,957	0.01%
2023/03/24	0	0.00	4.8	121.94	122.20	-4.8	10,978	-0.04%
2023/03/23	0	121.95	13.6	121.40	121.85	-13.6	10,884	-0.13%
2023/03/22	13	120.69	9.5	120.48	120.90	3.5	10,757	0.03%
2023/03/21	1.1	118.50	0	0.00	118.65	1.1	10,628	0.01%
2023/03/20	2.3	117.94	1.3	118.22	118.10	1	10,708	0.01%
2023/03/17	9.3	118.52	0.1	118.50	118.95	9.2	10,693	0.09%
2023/03/16	6.4	116.88	27.8	116.99	117.05	-21.4	10,665	-0.20%
2023/03/15	2	117.67	5	118.23	117.60	-3	10,542	-0.03%
2023/03/14	27	117.48	0	0.00	117.50	27	10,505	0.26%
2023/03/13	2.3	118.61	2.1	117.98	118.80	0.3	10,522	0.00%
2023/03/10	12.6	118.25	2	118.15	118.30	10.6	10,334	0.10%
2023/03/09	1.3	120.59	3	120.43	120.20	-1.7	10,527	-0.02%
2023/03/08	1.3	120.36	6.2	120.17	120.30	-4.9	10,627	-0.05%
2023/03/07	4.3	120.42	3.2	121.27	121.30	1	10,702	0.01%
2023/03/06	0.3	120.16	5.2	120.57	120.50	-4.9	10,828	-0.05%
2023/03/03	0.3	119.39	0	0.00	119.35	0.3	10,939	0.00%
2023/03/02	1.5	119.16	0	0.00	119.25	1.5	11,141	0.01%
2023/03/01	1.5	118.49	2	119.33	119.35	-0.5	11,216	0.00%
2023/02/24	0.2	119.13	0.2	119.30	118.80	0.1	11,184	0.00%
2023/02/23	2.3	119.53	4	119.56	119.40	-1.7	11,237	-0.01%
2023/02/22	6.3	117.36	0.4	117.66	117.65	6	11,312	0.05%
2023/02/21	5.3	118.90	0	0.00	118.95	5.3	11,354	0.05%
2023/02/20	6.3	118.87	0	119.00	119.00	6.3	11,674	0.05%
2023/02/17	8.1	118.72	0	0.00	118.75	8.1	12,141	0.07%
2023/02/16	0.2	119.85	0.3	119.76	120.30	-0.2	12,312	0.00%
2023/02/15	7.4	119.67	3	119.05	118.85	4.4	12,701	0.03%
2023/02/14	0.5	121.49	2.1	121.57	121.65	-1.5	12,742	-0.01%
2023/02/13	1.5	120.46	47	120.22	120.75	-45.5	12,930	-0.35%
2023/02/10	1.2	120.90	0.1	121.00	121.00	1.1	13,040	0.01%
2023/02/09	0.1	120.76	1.5	120.83	120.90	-1.4	13,138	-0.01%
2023/02/08	2.6	120.81	2.2	120.65	120.85	0.4	13,164	0.00%
2023/02/07	0.3	118.97	4	118.95	119.00	-3.7	13,240	-0.03%
2023/02/06	4	119.47	1	119.95	119.25	3	13,219	0.02%
2023/02/03	3.4	120.70	6.9	120.98	121.00	-3.5	13,134	-0.03%
2023/02/02	3.6	120.71	5.8	120.87	121.00	-2.2	13,144	-0.02%
2023/02/01	1.3	118.79	5.1	119.06	119.00	-3.8	13,076	-0.03%
2023/01/31	7.6	119.15	5.5	120.05	118.30	2.1	13,101	0.02%
2023/01/30	7.6	120.12	16.5	120.34	120.70	-8.9	12,923	-0.07%
2023/01/17	9.5	118.32	5.1	118.06	118.10	4.3	12,536	0.03%
2023/01/16	1.6	118.34	10.3	118.41	118.10	-8.7	12,585	-0.07%
2023/01/13	0.4	117.39	7	118.46	117.20	-6.6	12,328	-0.05%
2023/01/12	0.7	116.02	0	0.00	115.85	0.7	12,170	0.01%
2023/01/11	0.5	116.29	1	116.15	116.35	-0.5	12,263	0.00%
2023/01/10	0.1	116.16	16.1	115.99	116.25	-16	12,110	-0.13%
2023/01/09	9.2	114.10	5.5	114.90	115.80	3.7	12,237	0.03%
2023/01/06	1.5	111.86	0.1	112.10	111.80	1.4	12,178	0.01%
2023/01/05	1.3	111.18	0.1	111.25	111.30	1.2	12,332	0.01%
2023/01/04	2.5	110.54	0	0.00	110.50	2.5	12,354	0.02%
2023/01/03	0.7	109.49	0.1	110.50	110.75	0.6	12,647	0.01%
2022/12/30	2.8	110.30	1	110.55	110.20	1.8	12,544	0.01%
2022/12/29	5.5	109.02	1.4	108.78	109.50	4.1	12,541	0.03%
2022/12/28	6.9	109.80	0.1	109.80	110.00	6.8	12,488	0.05%
2022/12/27	1	111.50	0	0.00	111.60	1	12,410	0.01%
2022/12/26	0	110.80	0.1	111.15	111.10	0	12,525	0.00%
2022/12/23	8.3	110.71	2.1	110.85	110.70	6.3	12,668	0.05%
2022/12/22	3.1	112.24	8.1	112.44	112.60	-5	12,741	-0.04%
2022/12/21	3.1	110.72	1.2	111.22	110.75	1.8	12,972	0.01%
2022/12/20	14.7	111.49	0.1	110.55	110.30	14.6	12,922	0.11%
2022/12/19	1.3	112.43	0	0.00	112.35	1.3	13,046	0.01%
2022/12/16	2.9	112.56	1.4	112.82	113.00	1.5	13,186	0.01%
2022/12/15	1.6	114.49	1.4	114.38	114.90	0.2	13,237	0.00%
2022/12/14	0	114.95	2.5	114.86	114.80	-2.5	13,289	-0.02%
2022/12/13	2.3	113.91	1	114.10	113.40	1.3	13,254	0.01%
2022/12/12	1.4	113.89	0.1	113.75	113.90	1.3	13,263	0.01%
2022/12/09	2.1	114.17	1	115.00	115.00	1.1	13,340	0.01%
2022/12/08	1.3	112.97	1	112.91	113.25	0.2	13,297	0.00%
2022/12/07	3.8	115.05	2.1	115.13	114.60	1.7	13,326	0.01%
2022/12/06	0.8	116.02	1	115.90	115.30	-0.2	13,265	0.00%
2022/12/05	1.8	118.14	0	0.00	117.45	1.8	13,225	0.01%
2022/12/02	0.3	117.56	2.3	117.44	117.30	-2	13,144	-0.01%
2022/12/01	0.9	119.01	7.4	118.92	118.35	-6.4	13,277	-0.05%
2022/11/30	6.2	115.32	3.8	116.11	116.35	2.4	12,974	0.02%
2022/11/29	1.1	114.43	1.1	115.11	115.40	0	12,967	0.00%
2022/11/28	2.6	114.58	0	0.00	114.35	2.6	13,021	0.02%
2022/11/25	0.7	116.70	9.2	116.71	116.70	-8.4	13,121	-0.06%
2022/11/24	0.6	116.25	14.3	116.39	116.70	-13.7	12,972	-0.11%
2022/11/23	1	115.39	2.2	115.80	115.60	-1.1	12,920	-0.01%
2022/11/22	1.2	113.39	0	0.00	114.80	1.2	13,049	0.01%
2022/11/21	0.2	113.96	1.4	114.49	113.85	-1.1	13,123	-0.01%
2022/11/18	0.5	115.13	1.1	115.75	114.25	-0.6	13,060	0.00%
2022/11/17	0.4	113.76	3.2	114.48	114.55	-2.8	13,000	-0.02%
2022/11/16	84.6	114.72	86	114.38	114.50	-1.4	12,949	-0.01%
2022/11/15	0.1	114.61	18.8	113.55	114.70	-18.7	12,689	-0.15%
2022/11/14	0.5	110.03	4.2	109.81	110.00	-3.7	12,193	-0.03%
2022/11/11	2.5	108.68	37.1	108.49	109.00	-34.7	11,979	-0.29%
2022/11/10	0.1	103.56	20	103.45	103.50	-19.9	11,638	-0.17%
2022/11/09	5	103.03	12.5	103.55	104.50	-7.5	11,557	-0.06%
2022/11/08	2.6	101.76	1.2	101.57	101.60	1.4	11,401	0.01%
2022/11/07	0.1	100.27	5	100.54	100.55	-5	11,368	-0.04%
2022/11/04	5.4	98.81	0	0.00	98.85	5.4	11,346	0.05%
2022/11/03	0.9	98.78	0	0.00	98.70	0.9	11,359	0.01%
2022/11/02	0.3	99.81	0.1	99.97	100.00	0.2	11,265	0.00%
2022/11/01	0.6	99.86	0	0.00	99.60	0.6	11,293	0.01%
2022/10/31	0.3	98.37	0.1	99.08	99.05	0.3	11,311	0.00%
2022/10/28	5.6	97.68	0	0.00	97.75	5.6	11,257	0.05%
2022/10/27	5.4	98.99	2	99.05	99.00	3.4	11,196	0.03%
2022/10/26	1.2	97.74	0.3	97.55	97.60	0.9	11,358	0.01%
2022/10/25	9.7	97.21	25.1	97.06	96.70	-15.4	11,334	-0.14%
2022/10/24	15.3	99.58	0	0.00	98.60	15.3	11,134	0.14%
2022/10/21	0.8	99.12	0.3	99.40	98.90	0.5	10,989	0.00%
2022/10/20	7	97.77	0.6	98.47	99.20	6.4	10,919	0.06%
2022/10/19	4.4	100.16	2.3	99.83	99.75	2.1	10,813	0.02%
2022/10/18	2	100.58	3.3	100.89	101.10	-1.2	10,729	-0.01%
2022/10/17	6.1	99.53	14	99.85	99.95	-7.9	10,883	-0.07%
2022/10/14	6.1	101.75	2	101.65	101.85	4.1	10,703	0.04%
2022/10/13	8.5	99.39	8	99.14	99.00	0.5	10,793	0.00%
2022/10/12	11.7	100.12	1.2	100.03	100.20	10.5	10,666	0.10%
2022/10/11	14.7	101.19	19	101.89	100.70	-4.3	10,814	-0.04%
2022/10/07	1.3	106.39	1.3	106.42	106.20	0	10,601	0.00%
2022/10/06	1.7	107.69	1.1	107.82	108.00	0.6	10,703	0.01%
2022/10/05	12.3	107.33	1.1	107.63	107.25	11.2	10,975	0.10%
2022/10/04	3	104.60	1.1	104.53	104.80	1.9	10,983	0.02%
2022/10/03	9.7	102.46	16.4	102.44	102.20	-6.7	10,983	-0.06%
2022/09/30	8.9	103.44	19	103.36	103.45	-10.1	10,969	-0.09%
2022/09/29	8.5	105.36	16	104.68	104.90	-7.5	10,983	-0.07%
2022/09/28	8.5	106.45	0.2	105.62	105.25	8.3	11,069	0.08%
2022/09/27	5.9	107.58	1	107.00	107.50	4.9	11,024	0.04%
2022/09/26	9.8	107.52	0.4	107.61	107.65	9.4	11,316	0.08%
2022/09/23	9.7	109.81	2	109.85	109.70	7.7	11,564	0.07%
2022/09/22	11.5	109.99	1	109.85	110.75	10.5	11,661	0.09%
2022/09/21	6.7	112.10	0	0.00	112.10	6.7	11,516	0.06%
2022/09/20	0.9	112.53	0.4	112.62	113.05	0.6	11,514	0.00%
2022/09/19	7.7	112.23	0.1	112.84	112.05	7.6	11,695	0.06%
2022/09/16	4.9	112.46	0	0.00	112.55	4.9	11,757	0.04%
2022/09/15	1.5	113.91	0.2	114.04	113.85	1.3	11,822	0.01%
2022/09/14	2.8	113.63	21.2	112.97	113.65	-18.4	12,011	-0.15%
2022/09/13	13.2	116.12	2.2	116.04	116.00	11.1	11,937	0.09%
2022/09/12	9.3	115.31	2.3	115.50	115.40	6.9	12,037	0.06%
2022/09/08	4.8	112.70	0.2	112.78	113.00	4.6	12,240	0.04%
2022/09/07	12.1	112.56	0	0.00	112.20	12.1	12,334	0.10%
2022/09/06	3.4	114.47	0	0.00	114.90	3.4	12,223	0.03%
2022/09/05	4.6	114.01	5	114.17	114.15	-0.4	12,313	0.00%
2022/09/02	12.7	114.39	42.2	114.32	113.90	-29.4	12,447	-0.24%
2022/09/01	14.5	115.21	1.8	115.22	115.15	12.7	12,285	0.10%
2022/08/31	1.5	116.08	0	0.00	117.60	1.5	11,968	0.01%
2022/08/30	3.9	116.63	0	116.40	116.75	3.8	11,917	0.03%
2022/08/29	9.9	116.48	0	0.00	116.55	9.9	11,795	0.08%
2022/08/26	10	119.80	0.1	119.95	119.60	10	11,600	0.09%
2022/08/25	1.1	119.26	0	0.00	119.00	1.1	11,508	0.01%
2022/08/24	0.7	117.95	10	118.74	117.90	-9.3	11,533	-0.08%
2022/08/23	0.8	118.52	20	118.61	118.20	-19.2	11,533	-0.17%
2022/08/22	3	119.92	0	0.00	119.80	3	11,603	0.03%
2022/08/19	1.7	121.23	2.2	121.98	121.55	-0.5	11,663	0.00%
2022/08/18	1.5	121.36	2	121.25	121.35	-0.5	11,693	0.00%
2022/08/17	5.3	122.10	1.1	122.11	122.15	4.2	11,647	0.04%
2022/08/16	6.2	122.13	1.1	122.20	122.10	5.1	11,500	0.04%
2022/08/15	23.5	121.63	6.2	121.75	121.90	17.3	11,381	0.15%
2022/08/12	1.2	120.71	1.3	120.89	120.80	-0.1	11,283	0.00%
2022/08/11	1.4	120.17	3.1	120.05	120.05	-1.6	11,262	-0.01%
2022/08/10	3.1	117.95	0	0.00	117.90	3.1	11,189	0.03%
2022/08/09	0.1	118.62	0	0.00	119.15	0.1	11,138	0.00%
2022/08/08	0	119.00	1.1	118.70	119.25	-1	11,102	-0.01%
2022/08/05	1.7	118.97	6.1	118.87	119.50	-4.4	11,075	-0.04%
2022/08/04	0.4	116.30	1.2	116.55	116.55	-0.8	11,117	-0.01%
2022/08/03	6.6	116.10	1	115.90	116.25	5.6	11,137	0.05%
2022/08/02	2.6	115.58	1.1	115.49	115.55	1.5	11,237	0.01%
2022/08/01	1.1	117.82	1.1	117.50	117.65	0.1	11,155	0.00%
2022/07/29	0.2	118.13	4.8	118.18	118.00	-4.5	11,279	-0.04%
2022/07/28	2.2	117.56	1	117.50	116.90	1.2	11,249	0.01%
2022/07/27	0.1	115.45	5	116.06	116.70	-4.9	11,275	-0.04%
2022/07/26	1.5	115.84	0	0.00	115.65	1.5	11,248	0.01%
2022/07/25	2	116.61	3	116.48	116.70	-1	11,236	-0.01%
2022/07/22	4.3	116.79	3	116.78	116.80	1.3	11,253	0.01%
2022/07/21	2.2	115.43	9.8	116.02	116.35	-7.7	11,471	-0.07%
2022/07/20	1.2	115.40	1.1	116.00	115.05	0.2	11,480	0.00%
2022/07/19	1.1	114.25	1.2	114.31	114.30	-0.1	11,735	0.00%
2022/07/18	6.8	114.35	0.1	114.35	114.20	6.7	11,701	0.06%
2022/07/15	8.3	114.77	16.5	114.10	115.50	-8.2	11,398	-0.07%
2022/07/14	0.1	114.00	5.1	112.06	114.00	-5	11,202	-0.04%
2022/07/13	19.3	113.05	3.1	113.07	113.45	16.2	11,107	0.15%
2022/07/12	4.2	109.61	9.1	109.56	109.55	-4.9	10,992	-0.04%
2022/07/11	2.4	112.54	1.1	111.87	112.25	1.3	11,151	0.01%
2022/07/08	12.7	113.25	3.3	113.20	113.25	9.5	11,108	0.09%
2022/07/07	1.4	110.93	2.3	112.00	112.10	-0.9	11,056	-0.01%
2022/07/06	12.8	109.38	3.1	109.99	108.85	9.7	11,069	0.09%
2022/07/05	5.9	110.70	2	111.70	111.00	3.9	11,088	0.04%
2022/07/04	19.5	111.34	1	110.13	110.45	18.5	10,967	0.17%
2022/07/01	18.8	112.76	4.5	114.10	111.55	14.2	10,771	0.13%
2022/06/30	14.1	116.56	0.1	116.75	115.80	14	10,386	0.13%
2022/06/29	0.9	118.84	10	118.73	118.80	-9.1	10,175	-0.09%
2022/06/28	1.3	120.03	0	0.00	119.80	1.3	10,130	0.01%
2022/06/27	12	121.25	2	120.95	120.95	10	10,086	0.10%
2022/06/24	0.3	118.85	5	118.90	118.15	-4.7	9,916	-0.05%
2022/06/23	16.6	117.86	3.3	117.98	117.90	13.4	9,910	0.13%
2022/06/22	20.9	120.09	0.4	120.11	119.50	20.5	9,711	0.21%
2022/06/21	25.3	121.37	1	121.89	122.20	24.3	9,532	0.25%
2022/06/20	15.5	120.50	27	119.82	119.75	-11.5	9,595	-0.12%
2022/06/17	21.6	120.89	1	120.95	120.85	20.6	9,520	0.22%
2022/06/16	13.4	122.89	0.1	124.60	122.50	13.3	9,321	0.14%
2022/06/15	5.6	123.22	1	122.80	122.75	4.6	9,320	0.05%
2022/06/14	4.8	122.46	0	0.00	123.35	4.8	9,405	0.05%
2022/06/13	11.5	123.77	9	124.10	123.55	2.5	9,524	0.03%
2022/06/10	5.4	126.79	0	0.00	127.10	5.4	9,634	0.06%
2022/06/09	0.1	128.42	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	7.1	128.60	2	129.03	128.80	5.1	9,850	0.05%
2022/06/07	3.2	127.01	0.3	127.40	127.40	3	10,025	0.03%
2022/06/06	6.1	128.30	6	129.00	128.70	0.1	10,292	0.00%
2022/06/02	10.3	127.98	4.1	127.93	127.80	6.2	10,921	0.06%
2022/06/01	2.7	129.43	6	129.57	129.15	-3.3	11,714	-0.03%
2022/05/31	6.3	128.59	5.5	128.60	129.80	0.8	11,817	0.01%
2022/05/30	0.5	127.88	5.9	127.74	128.55	-5.5	11,774	-0.05%
2022/05/27	0.1	125.60	5.7	125.08	125.50	-5.6	11,633	-0.05%
2022/05/26	10.5	123.24	0.1	123.20	122.90	10.5	11,576	0.09%
2022/05/25	2.1	123.95	0.3	124.20	124.45	1.8	11,855	0.02%
2022/05/24	8.6	124.22	0.1	124.30	123.50	8.6	12,301	0.07%
2022/05/23	1.3	125.28	0.2	125.28	124.90	1.1	12,291	0.01%
2022/05/20	0.3	124.80	0.3	124.68	124.65	0	12,557	0.00%
2022/05/19	2.6	123.10	0.2	123.08	123.30	2.5	12,570	0.02%
2022/05/18	4.3	125.57	0	0.00	125.70	4.3	12,514	0.03%
2022/05/17	6.1	123.62	2.2	124.24	124.35	3.9	12,491	0.03%
2022/05/16	5.6	123.02	2	123.10	123.00	3.5	12,534	0.03%
2022/05/13	5.2	122.01	1.8	122.27	122.35	3.4	12,561	0.03%
2022/05/12	22.7	121.72	0.1	122.85	121.25	22.6	12,641	0.18%
2022/05/11	3.6	124.05	1.1	124.24	124.20	2.5	12,516	0.02%
2022/05/10	4.7	122.80	0.3	123.11	124.00	4.4	12,482	0.04%
2022/05/09	12	124.77	8.3	124.95	124.55	3.7	12,386	0.03%
2022/05/06	13.8	126.18	2.1	126.18	126.65	11.7	12,357	0.09%
2022/05/05	2.1	129.26	0.1	129.49	129.25	2	12,475	0.02%
2022/05/04	2.3	127.85	0	0.00	127.80	2.3	12,667	0.02%
2022/05/03	3.8	127.94	1	127.95	127.80	2.8	12,902	0.02%
2022/04/29	3.5	128.62	2.2	128.80	128.75	1.2	13,017	0.01%
2022/04/28	14	126.68	0.2	127.15	127.10	13.9	13,316	0.10%
2022/04/27	30.7	126.40	1.2	126.78	126.55	29.5	13,394	0.22%
2022/04/26	5.9	129.42	2.1	129.20	129.25	3.8	13,160	0.03%
2022/04/25	27	129.09	4.6	128.92	129.25	22.5	13,244	0.17%
2022/04/22	13.6	131.09	0	0.00	131.60	13.6	12,823	0.11%
2022/04/21	2.1	132.67	0.2	133.23	132.75	1.9	12,805	0.01%
2022/04/20	2.7	132.02	1	132.65	132.65	1.7	12,863	0.01%
2022/04/19	2	132.44	0.4	132.49	132.00	1.5	12,919	0.01%
2022/04/18	25.3	131.81	0.2	131.83	131.55	25.1	13,064	0.19%
2022/04/15	20.3	132.36	2	132.68	132.25	18.3	13,027	0.14%
2022/04/14	52.2	134.70	0.2	134.91	134.55	52	12,799	0.41%
2022/04/13	43.2	134.29	4	134.44	135.05	39.2	12,860	0.30%
2022/04/12	18.7	132.17	0.8	132.50	132.55	17.9	12,933	0.14%
2022/04/11	10	132.97	0.6	132.77	132.45	9.4	12,857	0.07%
2022/04/08	7.8	133.88	0	0.00	134.55	7.8	12,692	0.06%
2022/04/07	25.2	134.25	0	0.00	133.80	25.2	12,647	0.20%
2022/04/06	6.8	135.58	0.1	135.90	136.25	6.7	12,778	0.05%
2022/04/01	9	136.64	6	136.87	136.95	3	12,959	0.02%
2022/03/31	1.4	138.31	0	0.00	138.10	1.4	12,939	0.01%
2022/03/30	0.4	138.40	12.2	138.39	138.55	-11.8	13,089	-0.09%
2022/03/29	2.4	136.95	3.2	136.94	136.85	-0.8	13,185	-0.01%
2022/03/28	6.4	136.07	0.2	135.95	136.70	6.2	13,145	0.05%
2022/03/25	2.6	138.09	5.8	138.15	138.20	-3.2	13,081	-0.02%
2022/03/24	2	137.55	5.2	137.76	138.00	-3.2	13,072	-0.02%
2022/03/23	0.3	138.02	9.2	137.96	138.10	-8.8	13,082	-0.07%
2022/03/22	5.4	136.70	0.1	136.75	136.80	5.3	13,004	0.04%
2022/03/21	6.5	137.25	5	137.40	137.00	1.5	13,069	0.01%
2022/03/18	7.6	136.16	2.2	136.03	136.10	5.4	13,019	0.04%
2022/03/17	2.7	136.28	12.4	135.75	136.40	-9.7	12,884	-0.08%
2022/03/16	10.3	131.67	0	131.55	132.20	10.2	12,706	0.08%
2022/03/15	19	131.92	0	0.00	131.65	19	12,465	0.15%
2022/03/14	8	134.15	5.1	134.53	134.40	2.9	12,255	0.02%
2022/03/11	10.7	134.87	0	0.00	134.40	10.7	12,162	0.09%
2022/03/10	13.8	136.14	7	136.32	136.35	6.8	12,050	0.06%
2022/03/09	15.8	132.70	1	133.00	132.50	14.8	11,890	0.12%
2022/03/08	44.4	132.05	16	131.87	131.15	28.4	11,690	0.24%
2022/03/07	54.1	134.40	7.9	134.94	134.00	46.2	11,064	0.42%
2022/03/04	17.9	138.42	0	0.00	138.45	17.9	10,368	0.17%
2022/03/03	2.5	139.91	0	0.00	139.95	2.5	10,345	0.02%
2022/03/02	6.3	139.62	0.2	139.90	139.65	6.1	10,465	0.06%
2022/03/01	7.1	140.03	3	140.27	140.45	4.1	10,405	0.04%
2022/02/25	20.1	138.32	0.2	138.25	138.50	20	10,318	0.19%
2022/02/24	41	139.67	0.4	139.31	138.80	40.5	10,017	0.40%
2022/02/23	1.5	141.87	0	0.00	142.25	1.5	9,590	0.02%
2022/02/22	15.1	141.43	0	0.00	141.85	15.1	9,615	0.16%
2022/02/21	5.9	143.36	1.3	143.75	143.80	4.6	9,402	0.05%
2022/02/18	0.8	143.82	2.1	143.89	144.10	-1.2	9,666	-0.01%
2022/02/17	1.1	144.09	2	144.73	144.50	-0.9	9,697	-0.01%
2022/02/16	1.8	144.19	1.7	144.35	144.40	0.1	9,723	0.00%
2022/02/15	4.1	142.29	0	0.00	142.05	4.1	9,706	0.04%
2022/02/14	5.6	142.56	1.3	142.50	142.70	4.4	9,657	0.05%
2022/02/11	0.3	144.75	0.6	145.00	144.95	-0.3	9,549	0.00%
2022/02/10	4.3	143.90	1	144.60	145.05	3.3	9,682	0.03%
2022/02/09	5.2	142.96	4	143.18	143.40	1.2	9,705	0.01%
2022/02/08	4.4	143.08	0	0.00	142.90	4.4	9,757	0.05%
2022/02/07	24.5	142.00	0.1	142.10	142.30	24.4	9,615	0.25%
2022/01/26	30.3	141.56	9.2	141.95	141.55	21.1	9,253	0.23%
2022/01/25	12.8	141.73	0.4	141.65	141.65	12.4	9,024	0.14%
2022/01/24	6.2	142.44	5.2	142.43	144.00	1	8,674	0.01%
2022/01/21	46.6	143.07	7	142.65	142.65	39.6	8,537	0.46%
2022/01/20	9.8	148.44	5.2	148.37	149.10	4.6	8,114	0.06%
2022/01/19	13.5	148.73	0.1	149.25	148.50	13.4	7,967	0.17%
2022/01/18	3	151.59	0	0.00	150.30	3	7,897	0.04%
2022/01/17	0.6	151.88	3.3	151.87	152.00	-2.8	7,780	-0.04%
2022/01/14	6.1	150.07	1.5	150.30	150.30	4.6	7,751	0.06%
2022/01/13	0.8	149.99	6.1	150.06	150.30	-5.3	7,800	-0.07%
2022/01/12	0.1	149.29	2.3	149.50	149.55	-2.2	7,918	-0.03%
2022/01/11	5.3	147.89	1.1	147.94	148.30	4.2	7,890	0.05%
2022/01/10	1.1	147.30	1	146.80	147.55	0.1	7,682	0.00%
2022/01/07	7.5	146.91	3.4	147.40	146.60	4.1	7,644	0.05%
2022/01/06	10.4	147.97	5.5	147.46	147.90	4.9	7,582	0.06%
2022/01/05	1.4	149.89	3.7	149.61	149.30	-2.3	7,528	-0.03%
2022/01/04	3.4	148.58	2	149.14	149.60	1.4	7,522	0.02%
2022/01/03	2.2	147.19	3	146.25	146.40	-0.8	7,490	-0.01%
2021/12/30	11.1	145.50	6.5	145.65	145.50	4.6	7,603	0.06%
2021/12/29	1	145.16	1.1	145.44	145.95	-0.1	7,866	0.00%
2021/12/28	5	144.84	2	145.13	145.30	3	7,940	0.04%
2021/12/27	3.2	143.19	7.3	143.89	144.15	-4.2	7,953	-0.05%
2021/12/24	1.2	143.01	6	143.36	143.05	-4.8	8,296	-0.06%
2021/12/23	1	142.50	2.3	142.78	142.65	-1.3	8,364	-0.01%
2021/12/22	0.1	141.80	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	0	0.00	6	140.98	141.85	-6	8,854	-0.07%
2021/12/20	4.5	140.60	0.6	140.85	140.65	3.9	8,940	0.04%
2021/12/17	1.2	141.85	2.1	141.92	141.90	-0.9	8,971	-0.01%
2021/12/16	1	141.69	2.2	141.63	142.05	-1.2	8,985	-0.01%
2021/12/15	1.1	139.81	1.3	140.10	140.30	-0.2	9,290	0.00%
2021/12/14	1.5	140.35	0.2	140.30	140.10	1.3	9,187	0.01%
2021/12/13	0.3	142.04	0	0.00	141.50	0.3	9,242	0.00%
2021/12/10	1.2	141.99	9.5	141.97	141.95	-8.3	9,366	-0.09%
2021/12/09	0	142.40	0.2	142.22	142.00	-0.2	9,351	0.00%
2021/12/08	0	142.79	3.6	142.87	142.35	-3.6	9,329	-0.04%
2021/12/07	0	140.65	0.4	140.90	141.80	-0.4	9,198	0.00%
2021/12/06	2	140.85	10.3	141.19	141.35	-8.3	9,199	-0.09%
2021/12/03	1	141.50	0.5	141.64	141.75	0.5	9,251	0.01%
2021/12/02	0.5	141.06	3	141.57	141.80	-2.5	9,307	-0.03%
2021/12/01	5.3	139.31	3	140.20	140.30	2.3	9,390	0.02%
2021/11/30	5.2	139.05	2.3	139.28	138.00	2.9	9,504	0.03%
2021/11/29	10.9	138.50	1.4	137.74	138.15	9.5	9,449	0.10%
2021/11/26	16.5	138.53	2	138.80	138.15	14.5	9,567	0.15%
2021/11/25	1.4	140.18	2.2	140.12	140.45	-0.8	9,641	-0.01%
2021/11/24	0.1	140.70	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	0.2	141.19	6.1	141.51	141.10	-5.9	10,179	-0.06%
2021/11/22	0	0.00	0.3	142.55	142.45	-0.3	10,223	0.00%
2021/11/19	0	0.00	6.1	143.23	142.80	-6.1	10,275	-0.06%
2021/11/18	0	0.00	5.4	142.32	142.45	-5.4	10,259	-0.05%
2021/11/17	0	141.30	4.2	141.46	141.65	-4.2	10,259	-0.04%
2021/11/16	0	141.15	1.4	141.04	141.20	-1.4	10,182	-0.01%
2021/11/15	0	140.80	2.5	140.81	140.95	-2.4	10,524	-0.02%
2021/11/12	2.2	139.52	5.1	140.50	139.70	-2.9	10,774	-0.03%
2021/11/11	3.3	139.09	2	139.35	139.25	1.3	10,895	0.01%
2021/11/10	1.1	140.10	6	140.51	140.50	-4.9	11,000	-0.04%
2021/11/09	0	0.00	9.6	140.76	140.70	-9.6	11,029	-0.09%
2021/11/08	0.3	138.60	4.3	138.88	139.20	-4.1	10,862	-0.04%
2021/11/05	1	137.95	3.5	137.92	138.10	-2.5	10,800	-0.02%
2021/11/04	1.1	136.97	3.1	137.25	136.15	-2	10,654	-0.02%
2021/11/03	1	136.90	0	0.00	136.60	1	10,696	0.01%
2021/11/02	0.1	137.12	4	136.20	136.25	-3.9	10,722	-0.04%
2021/11/01	0	136.40	0.1	136.60	136.50	-0.1	10,749	0.00%
2021/10/29	2.2	136.38	1.4	135.68	135.80	0.8	10,790	0.01%
2021/10/28	5.3	136.92	2	136.60	137.15	3.3	10,809	0.03%
2021/10/27	0.2	136.80	1	137.55	137.55	-0.8	10,855	-0.01%
2021/10/26	0	137.40	14.8	137.15	137.55	-14.8	10,796	-0.14%
2021/10/25	0.5	135.67	22	136.49	136.40	-21.5	10,800	-0.20%
2021/10/22	2	136.67	4.1	136.30	136.50	-2	11,178	-0.02%
2021/10/21	0.1	136.90	17.7	137.47	136.10	-17.6	11,263	-0.16%
2021/10/20	1	136.60	5.7	137.06	136.60	-4.7	11,238	-0.04%
2021/10/19	0.2	136.25	3.2	136.98	136.95	-3	11,047	-0.03%
2021/10/18	2	136.15	1	136.55	135.85	1	11,008	0.01%
2021/10/15	2.1	135.21	9.2	135.39	136.25	-7.1	11,132	-0.06%
2021/10/14	1	132.80	0	0.00	132.75	1	11,039	0.01%
2021/10/13	4.7	132.72	79	132.70	132.40	-74.3	11,159	-0.67%
2021/10/12	12.5	132.55	0	0.00	132.85	12.5	11,224	0.11%
2021/10/08	0.3	134.79	1	134.30	134.20	-0.7	11,241	-0.01%
2021/10/07	2.3	135.16	1.5	134.78	135.35	0.8	11,270	0.01%
2021/10/06	16	132.98	0	0.00	133.00	16	11,272	0.14%
2021/10/05	25	131.58	1	132.85	132.95	24	11,131	0.22%
2021/10/04	34.6	133.38	0	0.00	133.15	34.6	10,793	0.32%
2021/10/01	107	134.28	0	0.00	133.95	107	10,472	1.02%	大買/鉅額交易
2021/09/30	5.6	135.91	0.2	137.05	137.05	5.4	10,130	0.05%
2021/09/29	24.6	136.02	0	0.00	136.00	24.6	9,960	0.25%
2021/09/28	3	139.25	0	0.00	139.00	3	9,592	0.03%
2021/09/27	2.1	139.67	1	140.20	140.00	1.1	9,375	0.01%
2021/09/24	4.2	139.28	2.2	139.23	139.65	1.9	9,255	0.02%
2021/09/23	0.1	138.22	1	138.25	138.00	-0.9	9,309	-0.01%
2021/09/22	16.9	136.89	4	136.98	137.20	12.9	9,363	0.14%
2021/09/17	0	140.80	0.2	140.03	140.50	-0.2	9,031	0.00%
2021/09/16	2.2	140.06	0.1	140.08	140.10	2.1	9,076	0.02%
2021/09/15	2.1	140.99	0	0.00	140.75	2.1	9,046	0.02%
2021/09/13	3.2	141.56	0	0.00	141.45	3.2	9,009	0.04%
2021/09/10	3.2	141.99	0	0.00	141.95	3.2	9,216	0.04%
2021/09/09	1	139.81	2.8	140.40	140.30	-1.7	9,202	-0.02%
2021/09/08	1.2	140.97	3.7	140.64	140.65	-2.5	9,204	-0.03%
2021/09/07	2.3	141.86	9	141.86	141.90	-6.7	9,208	-0.07%
2021/09/06	0.2	142.55	4.7	142.63	142.55	-4.5	9,137	-0.05%
2021/09/03	3	141.47	18.2	141.75	141.90	-15.2	8,961	-0.17%
2021/09/02	0.4	140.80	4.1	140.78	139.90	-3.7	8,889	-0.04%
2021/09/01	4.1	140.97	14.3	140.63	141.00	-10.3	8,873	-0.12%
2021/08/31	0	138.85	15.2	139.29	140.35	-15.1	8,618	-0.18%
2021/08/30	0.6	138.98	16.9	138.96	139.50	-16.2	8,528	-0.19%
2021/08/27	0	138.10	10.7	138.08	138.15	-10.6	8,225	-0.13%
2021/08/26	4.1	137.73	4	137.15	137.00	0.1	8,032	0.00%
2021/08/25	2.2	135.26	2.3	135.51	136.05	-0.1	7,997	0.00%
2021/08/24	1.1	134.70	2	134.95	134.75	-1	7,975	-0.01%
2021/08/23	6.2	133.73	4	133.84	134.35	2.3	8,065	0.03%
2021/08/20	11.4	131.13	0	0.00	130.75	11.4	8,127	0.14%
2021/08/19	18.9	132.41	4	131.85	131.80	14.9	7,960	0.19%
2021/08/18	9.4	133.41	2.1	133.76	134.90	7.3	7,607	0.10%
2021/08/17	8.6	135.00	0	0.00	134.35	8.6	7,401	0.12%
2021/08/16	5.5	135.17	0	0.00	135.35	5.5	7,356	0.07%
2021/08/13	3.2	135.87	0.3	136.02	135.65	2.9	7,346	0.04%
2021/08/12	1.4	136.70	0.1	136.90	136.95	1.3	7,386	0.02%
2021/08/11	0.3	137.28	1	136.80	137.20	-0.7	7,630	-0.01%
2021/08/10	0.4	137.97	0.1	137.75	137.65	0.4	7,841	0.00%
2021/08/09	1.2	137.10	5.3	137.33	138.40	-4.1	8,326	-0.05%
2021/08/06	1.1	137.99	17.3	138.61	138.80	-16.2	8,495	-0.19%
2021/08/05	0.2	139.11	2	139.23	139.00	-1.8	8,882	-0.02%
2021/08/04	0.1	138.91	17	138.96	139.25	-17	9,429	-0.18%
2021/08/03	0.2	137.86	2.2	137.81	138.45	-2	9,761	-0.02%
2021/08/02	0.2	136.40	2	137.34	137.90	-1.8	9,731	-0.02%
2021/07/30	0.4	136.46	0.1	136.60	136.05	0.4	9,727	0.00%
2021/07/29	2.1	136.22	4	136.38	136.50	-1.9	9,795	-0.02%
2021/07/28	38.5	134.72	4	134.35	134.25	34.5	9,762	0.35%
2021/07/27	21.3	136.44	83	136.20	136.40	-61.7	9,483	-0.65%
2021/07/26	2.5	136.57	0	0.00	136.45	2.5	9,424	0.03%
2021/07/23	1.4	137.81	1	138.15	137.65	0.4	9,379	0.00%
2021/07/22	2.4	137.95	0.5	137.90	137.65	1.9	9,377	0.02%
2021/07/21	14.9	136.75	0	0.00	136.70	14.9	9,385	0.16%
2021/07/20	12.8	137.55	0	0.00	137.20	12.8	9,371	0.14%
2021/07/19	0.2	138.28	0.2	138.26	138.30	0.1	9,339	0.00%
2021/07/16	2.3	139.67	1	139.80	139.90	1.3	9,231	0.01%
2021/07/15	0.1	141.29	0.1	141.50	141.80	0	9,206	0.00%
2021/07/14	1.9	140.47	1.1	140.22	140.50	0.8	9,085	0.01%
2021/07/13	1	140.55	8.5	140.47	140.15	-7.4	9,060	-0.08%
2021/07/12	0	0.00	15.1	139.29	139.00	-15.1	9,018	-0.17%
2021/07/09	3.3	137.43	4	137.25	137.75	-0.7	8,918	-0.01%
2021/07/08	1.1	138.81	0.2	138.90	138.85	0.9	8,912	0.01%
2021/07/07	0.6	139.31	0.2	139.00	139.00	0.4	8,939	0.00%
2021/07/06	0.1	139.73	2	139.77	139.75	-2	8,927	-0.02%
2021/07/05	1.4	139.21	8.3	139.51	139.60	-6.9	8,881	-0.08%
2021/07/02	2.1	138.25	52	138.25	138.30	-49.9	8,857	-0.56%
2021/07/01	1.1	138.73	2	138.80	138.30	-0.9	8,850	-0.01%
2021/06/30	2	138.94	7.8	138.98	138.95	-5.8	8,929	-0.07%
2021/06/29	1	137.60	0.4	137.80	137.60	0.6	8,892	0.01%
2021/06/28	7.2	137.20	10.2	137.18	137.20	-3	8,868	-0.03%
2021/06/25	2.1	137.74	3.2	137.75	136.95	-1.1	8,881	-0.01%
2021/06/24	0	136.90	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0	136.60	3.2	136.50	137.05	-3.2	8,937	-0.04%
2021/06/22	4.7	135.51	0	0.00	134.85	4.7	8,912	0.05%
2021/06/21	14.8	135.06	3.3	135.26	134.70	11.5	8,987	0.13%
2021/06/18	3.2	138.33	4.5	138.01	138.00	-1.3	8,840	-0.01%
2021/06/17	4.1	137.55	0.1	138.02	138.30	4	8,893	0.04%
2021/06/16	0.1	138.62	1	138.60	138.70	-0.9	9,004	-0.01%
2021/06/15	50	138.70	2	138.58	138.85	48	8,999	0.53%
2021/06/11	2.1	138.00	3.1	138.32	138.10	-1	9,044	-0.01%
2021/06/09	2.6	135.51	0.6	135.80	135.50	1.9	9,050	0.02%
2021/06/08	0.1	137.03	0.1	136.80	136.50	0	9,042	0.00%
2021/06/07	1.1	137.12	0	137.35	137.30	1.1	9,146	0.01%
2021/06/04	0.3	136.67	0.4	136.96	136.95	-0.1	9,056	0.00%
2021/06/03	0.1	137.76	4	138.12	137.60	-4	9,225	-0.04%
2021/06/02	21.1	137.94	46.1	137.07	137.70	-24.9	9,343	-0.27%
2021/06/01	1	137.50	0.1	137.50	137.70	0.9	9,497	0.01%
2021/05/31	2.1	137.31	8.1	137.27	137.10	-6	9,680	-0.06%
2021/05/28	5.2	135.74	18.2	135.04	135.80	-13	9,647	-0.13%
2021/05/27	25	132.70	11	132.99	133.55	14	9,607	0.15%
2021/05/26	0	134.55	1.1	134.45	134.50	-1.1	9,951	-0.01%
2021/05/25	0.3	134.22	20.4	134.47	134.40	-20.1	10,035	-0.20%
2021/05/24	0.3	132.02	0.5	132.40	132.15	-0.3	10,058	0.00%
2021/05/21	0.2	131.82	3.1	132.91	132.35	-2.9	10,015	-0.03%
2021/05/20	1.4	131.04	3.1	130.12	130.50	-1.7	9,961	-0.02%
2021/05/19	2.4	131.48	2	131.38	131.40	0.4	9,948	0.00%
2021/05/18	17.1	129.54	9.3	130.61	132.30	7.8	9,840	0.08%
2021/05/17	17	126.78	4.4	125.84	126.50	12.6	9,884	0.13%
2021/05/14	98.1	129.36	7	128.89	128.95	91.2	9,504	0.96%
2021/05/13	24.3	127.95	29.2	127.03	127.50	-4.8	9,360	-0.05%
2021/05/12	29.9	127.78	13.1	130.90	129.40	16.8	9,026	0.19%
2021/05/11	30.7	134.11	6	132.70	133.25	24.7	8,567	0.29%
2021/05/10	1.7	138.53	0.2	138.50	138.45	1.4	8,380	0.02%
2021/05/07	1	138.42	3.5	139.07	139.40	-2.5	8,542	-0.03%
2021/05/06	8.3	136.10	1.1	137.14	136.95	7.2	8,667	0.08%
2021/05/05	4.7	136.91	4	136.60	135.75	0.7	8,665	0.01%
2021/05/04	11.4	136.48	4.1	136.37	137.05	7.3	8,758	0.08%
2021/05/03	6.8	138.66	1.4	139.53	138.25	5.4	8,766	0.06%
2021/04/29	1.1	141.08	10.2	141.43	140.60	-9.1	9,050	-0.10%
2021/04/28	1.2	140.50	1.2	140.46	140.40	0.1	9,130	0.00%
2021/04/27	2.6	141.22	1.1	141.33	141.25	1.5	9,580	0.02%
2021/04/26	0.1	140.07	6.2	140.72	141.20	-6.1	9,671	-0.06%
2021/04/23	1	139.15	1.4	138.59	139.15	-0.4	9,710	0.00%
2021/04/22	1.5	138.58	3	138.87	137.90	-1.5	9,969	-0.01%
2021/04/21	1.2	138.12	2.1	138.44	138.00	-1	10,103	-0.01%
2021/04/20	0	139.01	1	139.10	139.25	-1	10,151	-0.01%
2021/04/19	0	0.00	8.1	139.37	139.50	-8.1	10,253	-0.08%
2021/04/16	1	138.80	0	0.00	139.25	1	10,289	0.01%
2021/04/15	0	0.00	2	138.49	139.05	-2	10,319	-0.02%
2021/04/14	2.2	136.98	2.6	137.53	137.90	-0.4	10,305	0.00%
2021/04/13	0.6	137.96	2.1	138.04	137.15	-1.6	10,375	-0.02%
2021/04/12	0.6	137.45	0.1	138.30	137.15	0.5	10,361	0.00%
2021/04/09	0.1	137.96	3	138.05	137.95	-2.9	10,365	-0.03%
2021/04/08	1.5	137.37	3.2	137.80	138.25	-1.7	10,401	-0.02%
2021/04/07	7.1	137.80	1.1	137.82	137.80	6	10,387	0.06%
2021/04/06	0.5	137.71	6.1	138.00	137.65	-5.7	10,367	-0.05%
2021/04/01	1	135.89	9.4	135.92	135.75	-8.3	10,270	-0.08%
2021/03/31	3.5	134.83	4.3	135.39	134.75	-0.8	10,197	-0.01%
2021/03/30	2.1	135.85	1	135.50	135.90	1.1	10,111	0.01%
2021/03/29	2.3	135.45	1.2	135.27	135.45	1.1	10,101	0.01%
2021/03/26	2	133.78	7.7	133.89	134.35	-5.7	10,062	-0.06%
2021/03/25	4.3	131.44	1.1	131.68	131.95	3.2	10,001	0.03%
2021/03/24	13.1	131.71	1	131.65	131.50	12.1	9,961	0.12%
2021/03/23	0.2	133.85	3.7	134.09	133.60	-3.5	9,839	-0.04%
2021/03/22	0.4	132.67	1	133.30	133.40	-0.6	9,946	-0.01%
2021/03/19	6.5	132.80	25.1	132.70	132.80	-18.6	10,014	-0.19%
2021/03/18	26	135.64	3.3	134.93	134.90	22.7	9,888	0.23%
2021/03/17	1.6	134.31	0.4	134.85	134.20	1.2	9,850	0.01%
2021/03/16	0.4	135.24	4	135.25	135.35	-3.6	9,874	-0.04%
2021/03/15	0.5	134.98	7.3	134.71	134.90	-6.8	9,864	-0.07%
2021/03/12	6	135.10	5.2	134.83	135.25	0.8	9,907	0.01%
2021/03/11	6	133.76	12.2	133.66	134.70	-6.2	9,927	-0.06%
2021/03/10	2.3	131.58	1	132.50	131.90	1.3	9,978	0.01%
2021/03/09	7.2	130.70	0	0.00	131.35	7.2	9,987	0.07%
2021/03/08	6.4	132.47	0.1	132.60	131.85	6.3	9,867	0.06%
2021/03/05	18.1	131.11	5.1	131.01	131.95	13	9,749	0.13%
2021/03/04	13	132.23	11.2	133.50	132.75	1.7	9,669	0.02%
2021/03/03	5.3	133.77	1	135.00	135.40	4.3	9,480	0.04%
2021/03/02	10.5	134.91	5.3	134.26	133.45	5.2	9,381	0.06%
2021/02/26	24.2	134.15	0	135.00	133.40	24.2	9,330	0.26%
2021/02/25	2.2	137.59	0.1	137.65	137.55	2.1	8,991	0.02%
2021/02/24	8.4	136.93	5	136.61	136.45	3.4	8,916	0.04%
2021/02/23	7.3	137.58	7.4	137.81	138.50	-0.1	8,820	0.00%
2021/02/22	2.5	139.88	5.3	139.69	138.80	-2.8	8,766	-0.03%
2021/02/19	4.6	138.46	1	138.55	138.85	3.6	8,979	0.04%
2021/02/18	10.2	140.08	6	140.30	140.35	4.2	8,968	0.05%
2021/02/17	16.6	140.21	43.1	140.27	140.55	-26.4	8,948	-0.30%
2021/02/05	0.5	134.91	4	135.13	134.80	-3.5	8,696	-0.04%
2021/02/04	3.2	133.77	4.1	133.70	133.55	-0.9	8,613	-0.01%
2021/02/03	10.1	134.63	9	134.64	134.35	1.1	8,645	0.01%
2021/02/02	13.5	133.63	3	134.73	134.45	10.4	8,600	0.12%
2021/02/01	9.3	128.52	7.2	128.95	130.75	2.2	8,606	0.02%
2021/01/29	8.6	130.01	9.1	129.88	128.20	-0.5	8,474	-0.01%
2021/01/28	8.7	130.15	29.6	130.22	130.35	-20.8	8,312	-0.25%
2021/01/27	4.1	133.18	1.4	133.93	133.05	2.7	8,153	0.03%
2021/01/26	17.9	133.79	2	134.06	132.85	15.9	8,096	0.20%
2021/01/25	20.6	135.37	5	135.61	135.60	15.6	8,024	0.19%
2021/01/22	18.7	138.31	5.8	138.41	137.45	12.9	7,902	0.16%
2021/01/21	8.9	141.27	9.1	141.13	143.00	-0.2	7,622	0.00%
2021/01/20	5.1	138.69	4.3	138.63	138.20	0.8	7,472	0.01%
2021/01/19	4	137.14	5.3	137.02	137.95	-1.3	7,029	-0.02%
2021/01/18	8.4	134.09	3.1	133.50	134.40	5.3	6,876	0.08%
2021/01/15	12.8	136.49	4.2	136.17	134.50	8.6	6,692	0.13%
2021/01/14	5.9	134.09	4	133.60	134.05	1.9	6,370	0.03%
2021/01/13	9.2	134.20	4.1	134.23	135.30	5.1	6,291	0.08%
2021/01/12	11.4	132.36	1.1	132.68	132.10	10.3	6,137	0.17%
2021/01/11	13.5	131.08	3	131.80	132.30	10.4	6,013	0.17%
2021/01/08	15.4	130.29	10.6	130.32	131.20	4.8	5,897	0.08%
2021/01/07	9.7	127.53	3.3	127.92	128.90	6.4	5,756	0.11%
2021/01/06	1.3	126.50	1	126.70	125.95	0.3	5,688	0.00%
2021/01/05	1.4	124.44	1	124.50	124.60	0.4	5,601	0.01%
2021/01/04	3.6	123.75	2.7	123.56	124.35	0.8	5,685	0.01%
2020/12/31	0.1	122.20	4	122.18	122.25	-3.9	5,807	-0.07%
2020/12/30	0	0.00	1	120.55	121.60	-1	5,778	-0.02%
2020/12/29	1	120.00	0	119.85	119.90	1	5,802	0.02%
2020/12/28	3	119.78	0	0.00	120.00	3	5,849	0.05%
2020/12/25	1	119.35	0.1	119.40	118.95	0.9	5,851	0.02%
2020/12/24	0	0.00	1.7	118.77	118.80	-1.7	5,867	-0.03%
2020/12/23	1.5	118.00	1	118.05	118.15	0.5	5,926	0.01%
2020/12/22	1.6	118.91	3	118.88	118.00	-1.4	6,014	-0.02%
2020/12/21	0.1	118.80	1	119.00	119.35	-1	6,182	-0.02%
2020/12/18	0.1	118.29	5	118.50	118.20	-4.9	6,199	-0.08%
2020/12/17	0.2	118.38	0.1	118.50	118.60	0.1	6,268	0.00%
2020/12/16	0	0.00	1	119.20	119.25	-1	6,315	-0.02%
2020/12/15	2.1	117.43	3.1	117.71	117.05	-1	6,176	-0.02%
2020/12/14	2.2	118.55	1	118.20	118.25	1.2	6,165	0.02%
2020/12/11	3.1	118.45	2	118.75	118.75	1.1	6,372	0.02%
2020/12/10	3.4	118.33	1.1	118.27	118.60	2.3	6,385	0.04%
2020/12/09	3	119.88	1.8	120.15	120.05	1.2	6,346	0.02%
2020/12/08	0.8	118.45	2	119.65	120.05	-1.2	6,292	-0.02%
2020/12/07	4	117.73	6.9	118.08	118.40	-2.9	6,247	-0.05%
2020/12/04	7	116.22	19.4	116.27	117.30	-12.4	6,240	-0.20%
2020/12/03	1.6	115.24	0.1	115.59	115.40	1.5	6,111	0.02%
2020/12/02	0	0.00	0	115.20	115.40	0	6,104	0.00%
2020/12/01	2	113.95	0.1	114.01	114.30	1.9	6,101	0.03%
2020/11/30	4.4	114.13	5.3	114.20	113.30	-0.9	6,103	-0.02%
2020/11/27	1.3	114.34	0.4	114.52	114.65	0.9	6,017	0.01%
2020/11/26	0	114.35	0	114.50	114.85	0	6,025	0.00%
2020/11/25	2.2	114.50	0	0.00	113.95	2.2	6,079	0.04%
2020/11/24	0.1	115.04	1.1	115.50	114.90	-0.9	6,077	-0.02%
2020/11/23	2.2	115.30	6.1	115.48	115.45	-3.9	6,072	-0.06%
2020/11/20	1	114.00	0	0.00	114.00	1	6,021	0.02%
2020/11/19	3.6	114.12	1.1	114.43	114.15	2.5	6,002	0.04%
2020/11/18	8.6	113.87	0.1	114.12	114.35	8.4	5,990	0.14%
2020/11/17	2.6	114.17	1	114.10	113.60	1.6	5,798	0.03%
2020/11/16	4.5	111.66	7.8	111.46	112.80	-3.3	5,974	-0.06%
2020/11/13	1.4	108.81	2.8	109.09	109.25	-1.4	5,922	-0.02%
2020/11/12	0.2	108.95	10	108.90	108.80	-9.8	5,921	-0.17%
2020/11/11	4	107.63	2	108.50	108.75	2	5,951	0.03%
2020/11/10	0.6	108.00	10	107.59	107.10	-9.4	5,872	-0.16%
2020/11/09	7	108.15	10.3	107.89	108.10	-3.3	5,890	-0.06%
2020/11/06	1.1	106.99	0	0.00	106.70	1.1	5,800	0.02%
2020/11/05	0	105.95	0	106.15	106.05	0	5,749	0.00%
2020/11/04	0.2	104.95	1.4	105.66	106.15	-1.2	5,775	-0.02%
2020/11/03	0.2	104.39	1.3	104.29	104.60	-1.1	5,805	-0.02%
2020/11/02	16	102.78	2.2	103.23	103.40	13.8	5,855	0.24%
2020/10/30	0.4	103.55	2.1	103.26	103.00	-1.7	5,771	-0.03%
2020/10/29	11.5	103.66	1	103.75	103.85	10.5	5,742	0.18%
2020/10/28	2.6	105.05	0.1	105.20	105.00	2.5	5,746	0.04%
2020/10/27	0.4	105.76	0	0.00	105.50	0.4	5,756	0.01%
2020/10/26	1.1	106.03	0.2	106.20	106.10	0.9	5,809	0.02%
2020/10/20	1	106.01	2	106.10	106.00	-1	6,751	-0.01%
2020/10/19	1	106.40	2	106.60	106.60	-1	6,827	-0.01%
2020/10/16	1	105.75	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	105.95	1	106.00	105.70	0	7,247	0.00%
2020/10/14	1	106.60	0	0.00	106.70	1	7,329	0.01%
2020/10/13	0	0.00	2.6	106.82	107.10	-2.6	7,587	-0.03%
2020/10/12	1	107.15	6	107.08	107.05	-5	7,623	-0.07%
2020/10/08	0	0.00	22	105.78	106.20	-22	7,814	-0.28%
2020/10/07	1	104.90	1	104.45	104.80	0	7,814	0.00%
2020/10/06	0	0.00	11	104.16	104.25	-11	7,948	-0.14%
2020/10/05	0	0.00	3	103.67	103.05	-3	8,024	-0.04%
2020/09/30	1	103.00	2	103.10	103.00	-1	8,046	-0.01%
2020/09/29	1	103.03	11	102.77	102.55	-10	8,172	-0.12%
2020/09/28	2	101.98	2	102.03	102.30	0	8,341	0.00%
2020/09/25	13	100.70	3	101.02	100.65	10	8,481	0.12%
2020/09/24	13.4	100.63	2	100.53	100.45	11.4	8,572	0.13%
2020/09/23	3	102.57	2	103.20	102.95	1	8,435	0.01%
2020/09/22	3.1	103.07	1.4	103.53	103.10	1.7	8,512	0.02%
2020/09/21	8	104.78	3.1	104.99	104.45	4.9	8,535	0.06%
2020/09/18	0	105.35	20	105.35	105.30	-20	8,603	-0.23%
2020/09/17	10.5	105.72	0.1	105.40	105.40	10.4	8,688	0.12%
2020/09/16	6	106.65	4	106.84	106.55	2	8,687	0.02%
2020/09/15	0	0.00	1	105.00	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	8.5	104.40	104.55	-8.5	8,564	-0.10%
2020/09/11	0.1	103.25	0	0.00	103.25	0.1	8,552	0.00%
2020/09/10	0	0.00	3.5	102.99	103.20	-3.5	8,696	-0.04%
2020/09/09	2	101.35	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0.2	103.00	0.4	103.00	103.00	-0.2	8,871	0.00%
2020/09/07	4	102.23	0	0.00	102.40	4	9,155	0.04%
2020/09/04	1	102.45	0.3	103.00	102.55	0.7	9,299	0.01%
2020/09/03	6	103.55	3	103.82	103.30	3	9,383	0.03%
2020/09/02	2	103.20	3	102.98	103.00	-1	9,487	-0.01%
2020/09/01	1	102.30	2.1	102.70	103.35	-1.1	9,676	-0.01%
2020/08/31	5	102.47	2	104.15	101.80	3	9,746	0.03%
2020/08/28	7	103.43	0	0.00	103.50	7	9,900	0.07%
2020/08/27	0.5	104.55	7	105.06	104.55	-6.5	10,136	-0.06%
2020/08/26	1	104.20	4	104.16	104.30	-3	10,240	-0.03%
2020/08/24	1.1	103.20	4	103.30	103.10	-2.9	10,364	-0.03%
2020/08/21	5	102.32	5	102.76	102.80	0	10,427	0.00%
2020/08/20	32.8	101.25	21.1	99.67	100.60	11.7	10,368	0.11%
2020/08/19	2	104.73	2	104.78	104.25	0	10,314	0.00%
2020/08/18	4	105.13	11	105.55	105.00	-7	10,301	-0.07%
2020/08/17	0.3	105.50	2	105.05	105.60	-1.7	10,461	-0.02%
2020/08/14	0.1	104.40	0	0.00	104.50	0.1	10,494	0.00%
2020/08/13	1	104.15	2	104.37	104.25	-1	10,596	-0.01%
2020/08/12	5	103.35	2.1	103.38	103.25	3	10,596	0.03%
2020/08/11	1.6	105.00	0.1	104.90	104.80	1.5	10,636	0.01%
2020/08/10	0	0.00	2.1	105.53	105.60	-2.1	10,686	-0.02%
2020/08/07	8	104.80	0	104.65	104.65	8	10,733	0.07%
2020/08/06	1	105.30	13.3	105.53	105.40	-12.3	10,703	-0.11%
2020/08/05	2	104.20	0.1	104.25	104.30	1.9	10,772	0.02%
2020/08/04	2	102.80	2.5	103.10	103.30	-0.5	10,799	0.00%
2020/08/03	7.2	102.51	0	0.00	102.00	7.2	10,820	0.07%
2020/07/31	10.1	103.90	3	104.00	103.80	7.1	10,803	0.07%
2020/07/30	0	0.00	7	104.31	104.05	-7	10,817	-0.06%
2020/07/29	5	103.20	8	103.09	102.55	-3	10,838	-0.03%
2020/07/28	14	105.58	22	106.11	103.60	-8	10,938	-0.07%
2020/07/27	12	102.90	14	103.16	103.30	-2	10,878	-0.02%
2020/07/24	4	98.91	17.2	99.37	98.50	-13.2	10,696	-0.12%
2020/07/23	0	98.65	6.9	98.67	98.85	-6.9	10,533	-0.07%
2020/07/22	3.3	98.71	2	99.13	98.95	1.3	10,665	0.01%
2020/07/21	5.6	98.47	16.3	98.65	98.70	-10.8	10,641	-0.10%
2020/07/20	1	96.56	0.5	97.00	97.05	0.5	10,451	0.00%
2020/07/17	3.3	97.55	6.1	97.14	97.20	-2.9	10,475	-0.03%
2020/07/16	2.3	96.44	0.2	96.10	96.10	2.1	10,526	0.02%
2020/07/15	2.3	97.10	11	97.60	97.05	-8.7	10,605	-0.08%
2020/07/14	9	95.92	3	96.07	96.65	6	10,825	0.06%
2020/07/13	1	95.41	5	95.35	96.05	-4	10,808	-0.04%
2020/07/10	2.5	94.79	3.4	95.33	94.65	-0.9	10,897	-0.01%
2020/07/09	0	0.00	3	95.55	95.45	-3	10,924	-0.03%
2020/07/08	0	0.00	8	95.13	95.15	-8	10,927	-0.07%
2020/07/07	3.2	94.95	5.9	94.53	94.50	-2.8	10,839	-0.03%
2020/07/06	1	93.52	6	93.83	94.15	-5	10,868	-0.05%
2020/07/03	0.1	92.50	5	92.56	92.55	-4.9	10,881	-0.04%
2020/07/02	2	91.23	10	91.30	91.50	-8	10,886	-0.07%
2020/07/01	0	0.00	1	90.80	90.50	-1	10,964	-0.01%
2020/06/30	3.3	89.72	1	89.65	89.90	2.3	10,963	0.02%
2020/06/29	4	88.82	0	0.00	89.10	4	10,992	0.04%
2020/06/24	1.2	90.00	4	90.31	90.00	-2.8	11,055	-0.03%
2020/06/22	0	0.00	5	89.10	89.05	-5	11,428	-0.04%
2020/06/19	4	88.85	1	88.90	88.85	3	11,796	0.03%
2020/06/18	1.5	88.60	0	0.00	88.90	1.5	12,203	0.01%
2020/06/17	2	88.65	3	88.38	89.00	-1	12,493	-0.01%
2020/06/16	0	0.00	5	88.76	88.90	-5	12,982	-0.04%
2020/06/15	2	87.65	5	87.80	87.00	-3	13,934	-0.02%
2020/06/12	10	87.88	13.7	87.56	88.25	-3.7	14,552	-0.03%
2020/06/11	6.1	90.23	8	89.72	89.05	-2	15,044	-0.01%
2020/06/10	1	90.45	9	90.35	90.45	-8	15,370	-0.05%
2020/06/09	4.3	89.49	6	89.46	89.60	-1.7	16,081	-0.01%
2020/06/08	10	89.13	2	89.33	89.50	8	16,639	0.05%
2020/06/05	0.5	88.35	1.2	88.05	88.35	-0.7	16,634	0.00%
2020/06/04	13	87.49	3	87.68	87.60	10	16,865	0.06%
2020/06/03	4	86.50	14.4	86.23	86.80	-10.4	17,076	-0.06%
2020/06/02	2	85.30	9	85.16	85.30	-7	17,058	-0.04%
2020/06/01	1	84.90	9	84.73	84.90	-8	17,022	-0.05%
2020/05/29	6	83.28	6.1	83.61	84.45	-0.1	17,023	0.00%
2020/05/28	1	83.85	0	0.00	83.85	1	17,119	0.01%
2020/05/27	2	84.45	2	84.35	84.35	0	17,458	0.00%
2020/05/26	0	0.00	8	84.35	84.45	-8	17,792	-0.04%
2020/05/25	2	82.50	7	82.50	83.50	-5	17,786	-0.03%
2020/05/22	6.1	83.16	0	0.00	82.95	6.1	17,846	0.03%
2020/05/21	0	0.00	8	84.50	84.50	-8	17,849	-0.04%
2020/05/20	0	0.00	3	83.77	83.80	-3	17,813	-0.02%
2020/05/19	3	83.68	0.4	83.95	83.90	2.6	17,757	0.01%
2020/05/18	3	83.10	4	83.16	83.15	-1	17,798	-0.01%
2020/05/15	0	0.00	60	83.64	83.85	-60	17,869	-0.34%
2020/05/14	10.7	83.46	5	83.25	83.30	5.7	17,870	0.03%
2020/05/13	2.1	83.73	0	0.00	84.30	2.1	17,808	0.01%
2020/05/12	12.3	83.99	0	0.00	84.05	12.3	17,821	0.07%
2020/05/11	2	85.10	5	85.10	85.05	-3	17,723	-0.02%
2020/05/08	1.2	84.24	7.1	84.37	84.35	-5.9	17,698	-0.03%
2020/05/07	0	0.00	2	83.75	83.85	-2	17,719	-0.01%
2020/05/06	1	83.20	0	0.00	83.50	1	17,775	0.01%
2020/05/05	3	83.35	1	83.35	83.40	2	17,851	0.01%
2020/05/04	15.6	82.74	5	82.65	83.00	10.6	17,833	0.06%
2020/04/30	61	85.08	44.5	85.10	85.50	16.5	17,721	0.09%
2020/04/29	1.1	83.70	8	83.63	83.70	-7	17,672	-0.04%
2020/04/28	3	82.30	0	0.00	82.55	3	17,849	0.02%
2020/04/27	0	0.00	24	82.45	82.55	-24	18,260	-0.13%
2020/04/24	0	0.00	1	80.86	80.90	-1	18,144	-0.01%
2020/04/23	4	80.48	0	0.00	80.90	4	18,184	0.02%
2020/04/22	11	79.77	8	79.99	80.60	3	18,107	0.02%
2020/04/21	14.2	82.01	4	81.05	80.60	10.2	18,096	0.06%
2020/04/20	7.2	83.23	3.1	83.05	83.00	4.1	17,938	0.02%
2020/04/17	11	83.15	15	83.38	83.25	-4	17,844	-0.02%
2020/04/16	4	80.64	1	80.35	80.80	3	17,420	0.02%
2020/04/15	3	81.32	7.1	81.23	81.20	-4.1	17,333	-0.02%
2020/04/14	0.2	81.00	11	80.25	80.95	-10.9	17,185	-0.06%
2020/04/13	2.3	78.91	1	79.20	78.80	1.3	17,072	0.01%
2020/04/10	2	79.18	0	0.00	79.30	2	17,104	0.01%
2020/04/09	4	79.58	6	79.63	79.25	-2	17,121	-0.01%
2020/04/08	23.1	79.07	14	79.34	79.60	9.1	16,942	0.05%
2020/04/07	1	78.40	10	78.35	78.50	-9	16,760	-0.05%
2020/04/06	0	0.00	17.1	76.72	77.05	-17.1	16,558	-0.10%
2020/04/01	10.1	76.09	1	76.00	75.90	9.1	16,404	0.06%
2020/03/31	5.1	76.46	6	76.34	76.15	-0.9	16,291	-0.01%
2020/03/30	11.3	74.93	4	75.26	75.85	7.3	16,158	0.04%
2020/03/27	14.2	77.55	8	77.83	76.60	6.2	15,956	0.04%
2020/03/26	3	76.93	10	77.04	77.20	-7	15,647	-0.04%
2020/03/25	11	76.95	6	77.14	76.85	5	15,383	0.03%
2020/03/24	3.2	73.99	37	74.72	74.25	-33.9	14,877	-0.23%
2020/03/23	20.1	71.51	7	70.88	70.80	13.1	14,493	0.09%
2020/03/20	16.1	71.83	18	72.73	74.00	-1.9	14,198	-0.01%
2020/03/19	109.3	70.18	127	68.26	68.55	-17.7	13,591	-0.13%	大買/大賣/
2020/03/18	25.6	74.29	23	73.11	72.80	2.6	12,556	0.02%
2020/03/17	42.3	74.92	3.4	75.82	74.85	39	11,920	0.33%
2020/03/16	22.2	78.44	5	78.16	77.30	17.2	11,101	0.15%
2020/03/13	19	76.98	8	77.62	81.00	11	10,628	0.10%
2020/03/12	11.1	82.86	2	82.73	82.15	9.1	9,783	0.09%
2020/03/11	6	85.85	0	0.00	85.30	6	9,093	0.07%
2020/03/10	6.2	85.27	1	85.45	86.30	5.2	8,896	0.06%
2020/03/09	19.3	86.25	0	0.00	85.85	19.3	8,539	0.23%
2020/03/06	5	88.49	0	0.00	88.35	5	8,102	0.06%
2020/03/05	3	90.12	1	90.00	90.20	2	7,852	0.03%
2020/03/04	0	0.00	3.6	89.05	89.20	-3.6	7,779	-0.05%
2020/03/03	2	88.60	3	88.82	88.60	-1	7,661	-0.01%
2020/03/02	14.3	87.24	2	87.40	87.35	12.3	7,510	0.16%
2020/02/27	15.1	88.77	0	0.00	88.65	15.1	7,110	0.21%
2020/02/26	10.6	89.26	0	0.00	89.45	10.6	6,741	0.16%
2020/02/25	1	89.50	0	0.00	90.35	1	6,515	0.02%
2020/02/24	6.2	90.00	1	90.05	90.10	5.2	6,423	0.08%
2020/02/21	6	91.08	0	0.00	91.25	6	6,330	0.09%
2020/02/20	4	91.76	0	0.00	91.70	4	6,287	0.06%
2020/02/19	1	92.00	0	0.00	92.10	1	6,213	0.02%
2020/02/18	28.2	91.18	0	0.00	91.05	28.2	6,122	0.46%
2020/02/17	1.1	92.42	0	0.00	92.30	1.1	5,950	0.02%
2020/02/14	0.4	93.05	7	92.89	92.95	-6.6	5,878	-0.11%
2020/02/13	0	0.00	1	93.00	92.80	-1	5,836	-0.02%
2020/02/12	0.1	92.85	0	0.00	92.65	0.1	5,837	0.00%
2020/02/10	4	90.68	1.3	90.78	91.00	2.7	5,757	0.05%
2020/02/07	3.2	91.37	0	0.00	91.20	3.2	5,710	0.06%
2020/02/06	2	91.98	0	0.00	92.30	2	5,616	0.04%
2020/02/05	3	90.85	0	0.00	90.85	3	5,550	0.05%
2020/02/04	5	90.21	1	90.85	90.60	4	5,485	0.07%
2020/02/03	6.7	88.83	42.1	88.93	89.05	-35.4	5,494	-0.64%
2020/01/31	15	90.35	1	89.80	89.95	14	5,321	0.26%
2020/01/30	35.3	93.31	1	93.35	92.15	34.3	5,069	0.68%
2020/01/20	1	97.75	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.60	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2.1	97.22	0	0.00	97.30	2.1	4,540	0.05%
2020/01/15	1.1	97.73	1	97.90	97.60	0.1	4,438	0.00%
2020/01/14	2.1	98.65	0	0.00	98.60	2.1	4,321	0.05%
2020/01/13	1.1	97.82	0.3	98.00	98.00	0.8	4,147	0.02%
2020/01/10	4	97.20	6	97.35	97.30	-2	4,083	-0.05%
2020/01/09	4	96.85	3	96.90	96.95	1	3,974	0.03%
2020/01/08	4	95.94	0	0.00	95.65	4	3,921	0.10%
2020/01/07	0	0.00	7	96.38	96.10	-7	3,852	-0.18%
2020/01/06	13.2	96.76	0	0.00	96.40	13.2	3,905	0.34%
2020/01/03	10.1	97.40	0	0.00	97.65	10.1	3,865	0.26%
2020/01/02	0	0.00	17	97.70	97.65	-17	3,954	-0.43%
2019/12/31	7	97.09	0	0.00	96.95	7	3,942	0.18%
2019/12/30	7	97.86	6	98.14	97.80	1	3,933	0.03%
2019/12/27	6	98.04	4	98.08	98.00	2	3,962	0.05%
2019/12/26	2.1	97.40	0	0.00	97.35	2.1	4,006	0.05%
2019/12/25	0	0.00	5	97.15	97.35	-5	4,106	-0.12%
2019/12/24	0.3	97.20	0	0.00	97.20	0.3	4,224	0.01%
2019/12/23	0	0.00	1	97.00	97.15	-1	4,287	-0.02%
2019/12/20	0	97.05	1	97.40	96.95	-1	4,296	-0.02%
2019/12/19	2.1	97.60	0	0.00	97.65	2.1	4,321	0.05%
2019/12/18	5	98.00	16	98.19	98.20	-11	4,356	-0.25%
2019/12/17	19.1	98.03	7	97.10	98.15	12.1	4,431	0.27%
2019/12/16	1	96.90	0	0.00	96.85	1	4,483	0.02%
2019/12/13	1	97.30	7	97.14	96.90	-6	4,692	-0.13%
2019/12/12	0	0.00	17.1	95.34	95.85	-17.1	4,677	-0.37%
2019/12/11	9	93.10	6	93.47	93.75	3	4,718	0.06%
2019/12/10	6	93.10	2	93.23	93.00	4	4,841	0.08%
2019/12/09	0.1	93.65	0	0.00	93.65	0.1	4,831	0.00%
2019/12/06	2	92.90	1	93.45	93.05	1	4,869	0.02%
2019/12/05	0	0.00	2.3	92.84	92.90	-2.3	5,023	-0.05%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/03	0	0.00	0.1	92.10	92.05	-0.1	5,638	0.00%
2019/12/02	1	92.00	0	0.00	92.05	1	5,793	0.02%
2019/11/29	6.1	91.58	0	0.00	91.50	6.1	5,843	0.10%
2019/11/28	1	92.80	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	0	93.10	93.20	0	6,162	0.00%
2019/11/25	1	92.80	0	0.00	92.60	1	6,175	0.02%
2019/11/20	0	0.00	1	93.35	93.25	-1	6,354	-0.02%
2019/11/18	0.1	92.75	34	92.45	92.90	-33.9	6,432	-0.53%
2019/11/15	33	92.18	0	0.00	92.30	33	6,467	0.51%
2019/11/14	0	0.00	5	91.60	91.40	-5	6,534	-0.08%
2019/11/12	1	91.80	1	91.55	92.00	0	6,834	0.00%
2019/11/11	0.1	91.20	2	91.58	91.15	-1.9	6,916	-0.03%
2019/11/08	1	92.55	1	92.45	92.55	0	6,942	0.00%
2019/11/07	1.3	92.63	3	92.65	92.85	-1.8	6,947	-0.03%
2019/11/06	0	0.00	2.4	93.01	93.35	-2.4	6,980	-0.03%
2019/11/05	13	92.82	0.1	92.75	92.90	12.9	7,187	0.18%
2019/11/04	0	0.00	2	92.05	92.20	-2	7,536	-0.03%
2019/11/01	0	0.00	1.1	90.05	90.10	-1.1	7,768	-0.01%
2019/10/31	2	90.20	11	90.20	90.10	-9	8,003	-0.11%
2019/10/29	0	0.00	0.8	89.45	89.45	-0.8	7,891	-0.01%
2019/10/28	0	0.00	2	89.13	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	2	88.90	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	2	88.65	88.80	-2	7,690	-0.03%
2019/10/23	30	88.41	1	88.50	88.45	29	7,729	0.38%
2019/10/21	0	0.00	3	87.90	87.85	-3	7,787	-0.04%
2019/10/18	0.2	87.90	0	0.00	87.95	0.2	7,908	0.00%
2019/10/17	0.1	88.00	0	88.00	88.15	0.1	8,024	0.00%
2019/10/16	0	0.00	1.2	87.86	88.10	-1.2	8,108	-0.01%
2019/10/15	0	0.00	13.5	87.77	87.70	-13.5	8,218	-0.16%
2019/10/14	1	87.30	7	87.29	87.55	-6	8,237	-0.07%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0	0.00	4	86.33	86.50	-4	8,169	-0.05%
2019/10/07	0	0.00	1	85.35	85.45	-1	8,139	-0.01%
2019/10/02	0	0.00	1.9	85.73	85.65	-1.9	8,133	-0.02%
2019/10/01	1	85.80	0	0.00	85.95	1	8,066	0.01%
2019/09/27	0	0.00	8	85.10	84.60	-8	8,011	-0.10%
2019/09/25	0	0.00	2	84.00	84.10	-2	8,007	-0.02%
2019/09/24	0	0.00	2	84.73	84.65	-2	8,170	-0.02%
2019/09/23	1.1	84.60	0	84.55	84.50	1.1	8,155	0.01%
2019/09/20	0	0.00	1	84.75	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	5	84.79	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	2	84.25	84.25	-2	8,296	-0.02%
2019/09/16	0.1	84.30	1	84.00	84.40	-0.9	8,469	-0.01%
2019/09/12	0.2	83.80	5	84.01	83.90	-4.8	8,480	-0.06%
2019/09/10	0	0.00	2	83.55	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	3	83.75	83.80	-3	8,675	-0.03%
2019/09/06	0	0.00	19	83.47	83.50	-19	8,517	-0.22%
2019/09/05	0	0.00	10	83.02	83.00	-10	8,329	-0.12%
2019/09/04	0	0.00	9	82.02	82.15	-9	8,060	-0.11%
2019/09/03	0	0.00	3	82.00	81.20	-3	8,057	-0.04%
2019/09/02	0	0.00	3	81.90	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	10	81.69	81.85	-10	8,117	-0.12%
2019/08/28	2	80.40	0	0.00	80.40	2	7,978	0.03%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	7	79.72	0	0.00	79.65	7	8,107	0.09%
2019/08/23	0	0.00	1.1	81.00	81.00	-1.1	8,030	-0.01%
2019/08/22	0	81.00	6	81.42	80.90	-6	8,137	-0.07%
2019/08/21	0	0.00	2	81.15	81.10	-2	8,144	-0.02%
2019/08/20	1	80.85	1	81.00	81.00	0	8,234	0.00%
2019/08/19	1	80.50	0	0.00	80.80	1	8,265	0.01%
2019/08/16	1	79.40	1	80.30	80.35	0	8,584	0.00%
2019/08/15	5	79.29	5	79.16	79.40	0	8,658	0.00%
2019/08/14	4	80.64	3	80.67	80.30	1	8,722	0.01%
2019/08/13	4	79.84	0	0.00	79.70	4	8,837	0.05%
2019/08/12	2	80.70	1	80.75	80.60	1	9,106	0.01%
2019/08/08	3	80.43	2	80.35	80.65	1	9,337	0.01%
2019/08/07	9	79.84	3	79.77	79.70	6	9,541	0.06%
2019/08/06	17	78.84	0	0.00	80.10	17	9,598	0.18%
2019/08/05	16	80.26	0	0.00	80.15	16	9,494	0.17%
2019/08/02	7	80.91	0	0.00	80.95	7	9,347	0.07%
2019/08/01	4	82.23	3	82.40	82.30	1	9,181	0.01%
2019/07/31	4	82.90	0	0.00	82.80	4	9,324	0.04%
2019/07/30	0.3	83.30	0	0.00	83.20	0.3	9,505	0.00%
2019/07/29	0	0.00	2	83.13	83.45	-2	9,595	-0.02%
2019/07/26	1	83.35	0	0.00	83.25	1	10,049	0.01%
2019/07/24	0	0.00	9	83.62	83.55	-9	10,072	-0.09%
2019/07/23	0	0.00	2	83.60	83.60	-2	10,068	-0.02%
2019/07/22	1	83.35	15.1	83.45	83.40	-14.1	10,034	-0.14%
2019/07/19	0	0.00	6	83.33	83.00	-6	9,953	-0.06%
2019/07/18	0	0.00	1.1	82.84	82.70	-1.1	9,842	-0.01%
2019/07/16	0.1	83.35	1	83.30	83.35	-1	9,688	-0.01%
2019/07/15	0.1	83.20	2	83.25	83.20	-2	9,805	-0.02%
2019/07/12	1	82.80	1	82.80	82.75	0	9,994	0.00%
2019/07/11	0	0.00	6.6	82.88	82.85	-6.6	10,329	-0.06%
2019/07/10	0	0.00	1.5	82.15	82.20	-1.5	10,286	-0.01%
2019/07/09	2	81.48	3	81.60	81.50	-1	10,340	-0.01%
2019/07/08	2	81.60	1	81.60	81.60	1	10,397	0.01%
2019/07/05	0	0.00	0.7	82.05	81.90	-0.7	10,470	-0.01%
2019/07/03	2	81.60	0	0.00	81.50	2	10,782	0.02%
2019/07/02	0	0.00	2	82.55	82.45	-2	10,772	-0.02%
2019/07/01	0	0.00	13	82.60	82.65	-13	10,800	-0.12%
2019/06/28	3.3	81.10	1	81.15	80.90	2.3	10,664	0.02%
2019/06/27	0.1	81.50	23	81.41	81.50	-22.9	10,782	-0.21%
2019/06/25	0	0.00	4	81.30	80.75	-4	10,580	-0.04%
2019/06/24	0	0.00	19	81.28	81.20	-19	10,490	-0.18%
2019/06/21	0	0.00	4	81.04	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	13	80.90	80.85	-13	10,120	-0.13%
2019/06/19	0	0.00	27	80.29	80.75	-27	10,042	-0.27%
2019/06/17	2.2	78.26	2	78.80	78.70	0.2	10,017	0.00%
2019/06/14	1	78.80	1	79.00	78.90	0	10,058	0.00%
2019/06/13	2	79.20	0	0.00	79.05	2	10,209	0.02%
2019/06/12	0	79.75	15	79.58	79.70	-15	10,302	-0.15%
2019/06/11	3	79.52	9	79.55	79.40	-6	10,234	-0.06%
2019/06/10	1	79.00	3	78.68	79.05	-2	10,226	-0.02%
2019/06/05	2	78.38	1	78.85	78.30	1	10,282	0.01%
2019/06/04	2	78.25	0	0.00	78.05	2	10,331	0.02%
2019/06/03	2	77.73	0	0.00	78.55	2	10,515	0.02%
2019/05/31	6	77.74	1	78.35	78.45	5	10,741	0.05%
2019/05/30	5	77.15	0	0.00	77.40	5	10,771	0.05%
2019/05/29	9	76.58	0	0.00	76.75	9	10,785	0.08%
2019/05/28	10	76.97	0	0.00	77.10	10	10,839	0.09%
2019/05/27	3	77.05	0	0.00	77.15	3	10,940	0.03%
2019/05/24	7	77.26	0	0.00	77.35	7	11,071	0.06%
2019/05/23	20	77.16	0	0.00	76.95	20	11,135	0.18%
2019/05/22	7	78.24	0	0.00	78.40	7	11,019	0.06%
2019/05/21	10	78.06	0	0.00	78.40	10	11,415	0.09%
2019/05/20	15	78.37	0	0.00	78.20	15	11,133	0.13%
2019/05/17	17	78.80	1	79.45	78.25	16	11,004	0.15%
2019/05/16	17	79.07	0	0.00	79.05	17	10,671	0.16%
2019/05/15	5.2	79.71	0	0.00	79.75	5.2	10,447	0.05%
2019/05/14	8.1	79.56	1	79.70	79.65	7.1	10,229	0.07%
2019/05/13	11	80.48	0	0.00	80.15	11	9,994	0.11%
2019/05/10	2	81.00	2	80.90	81.50	0	9,793	0.00%
2019/05/09	8	81.66	0	0.00	81.55	8	9,684	0.08%
2019/05/08	1	82.40	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	3	83.20	83.15	-3	9,480	-0.03%
2019/05/06	4	82.21	1	82.25	82.30	3	9,368	0.03%
2019/05/03	0	0.00	7	83.25	83.75	-7	9,302	-0.08%
2019/05/02	0	0.00	5	83.00	83.00	-5	8,904	-0.06%
2019/04/30	2	82.60	0	0.00	82.80	2	8,949	0.02%
2019/04/29	0	0.00	1	82.60	82.80	-1	9,065	-0.01%
2019/04/26	1	82.30	0	0.00	82.45	1	9,151	0.01%
2019/04/24	30	83.23	2	83.40	83.20	28	9,451	0.30%
2019/04/23	0.3	83.05	1	82.80	83.05	-0.7	9,597	-0.01%
2019/04/22	2	82.80	0	0.00	82.70	2	9,585	0.02%
2019/04/19	2	82.70	0	0.00	82.80	2	9,709	0.02%
2019/04/18	2	83.30	12.5	82.94	82.70	-10.5	9,548	-0.11%
2019/04/17	1	82.60	3	82.70	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	4	81.99	82.10	-4	9,192	-0.04%
2019/04/15	0.1	81.85	1	81.85	81.85	-0.9	9,306	-0.01%
2019/04/12	1	81.05	2	81.13	81.10	-1	9,533	-0.01%
2019/04/11	1	81.30	2	81.50	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	3	81.30	81.50	-3	9,634	-0.03%
2019/04/09	1	81.00	12	81.09	81.40	-11	9,531	-0.12%
2019/04/08	2	80.90	30	80.86	80.90	-28	9,436	-0.30%
2019/04/03	1	80.45	11	80.11	80.15	-10	9,452	-0.11%
2019/04/02	0	0.00	7.7	80.35	80.15	-7.7	9,539	-0.08%
2019/04/01	0	0.00	2.1	80.05	79.85	-2.1	9,544	-0.02%
2019/03/29	0	0.00	2	79.15	79.15	-2	9,410	-0.02%
2019/03/28	0	0.00	3	78.50	78.50	-3	9,457	-0.03%
2019/03/27	0	78.60	2	78.58	78.50	-2	9,559	-0.02%
2019/03/26	0	0.00	2	78.50	78.65	-2	9,592	-0.02%
2019/03/25	12	78.03	1	78.10	78.15	11	9,674	0.11%
2019/03/22	6	79.52	1.1	79.25	79.35	5	9,652	0.05%
2019/03/21	0	0.00	11	78.88	79.15	-11	9,683	-0.11%
2019/03/20	3	78.35	0	0.00	78.50	3	9,598	0.03%
2019/03/19	1	78.40	11.1	78.34	78.40	-10.1	9,545	-0.11%
2019/03/18	0	0.00	1	78.00	78.10	-1	9,490	-0.01%
2019/03/15	1	77.60	0	0.00	77.60	1	9,503	0.01%
2019/03/14	0.2	77.10	0	77.10	77.05	0.1	9,425	0.00%
2019/03/13	0	0.00	1	77.05	77.10	-1	9,677	-0.01%
2019/03/12	2	77.20	0	0.00	77.25	2	9,668	0.02%
2019/03/11	0	0.00	1	75.75	76.15	-1	9,506	-0.01%
2019/03/07	6	76.94	0	0.00	76.65	6	9,564	0.06%
2019/03/04	2	77.23	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0	0.00	5	77.50	77.65	-5	9,143	-0.05%
2019/02/26	0	0.00	5	77.60	77.70	-5	8,995	-0.06%
2019/02/25	1	77.50	13.1	77.53	77.50	-12.1	8,829	-0.14%
2019/02/22	0	0.00	2	76.88	76.95	-2	8,759	-0.02%
2019/02/21	2	76.60	6	76.82	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	2	76.35	76.35	-2	8,545	-0.02%
2019/02/18	2	75.80	2	75.75	75.65	0	8,168	0.00%
2019/02/15	1.1	75.20	1	75.10	75.05	0.1	8,163	0.00%
2019/02/13	1.1	75.51	1	75.85	75.50	0.1	8,325	0.00%
2019/02/12	5	75.45	5	75.55	75.65	0	8,870	0.00%
2019/02/11	1	75.10	1	75.35	75.15	0	8,939	0.00%
2019/01/30	1	74.30	0	0.00	74.35	1	8,933	0.01%
2019/01/29	0	0.00	0.2	74.80	74.50	-0.2	8,949	0.00%
2019/01/28	0	0.00	1	75.15	75.15	-1	8,953	-0.01%
2019/01/25	2	74.98	2	74.60	75.00	0	9,001	0.00%
2019/01/24	2.3	74.16	1	74.00	74.05	1.3	8,992	0.01%
2019/01/23	7	73.79	5	73.76	73.70	2	9,099	0.02%
2019/01/22	6	73.98	9	73.90	74.05	-3	9,094	-0.03%
2019/01/21	1	76.50	6	76.53	76.50	-5	9,112	-0.05%
2019/01/18	0	0.00	9	75.99	75.95	-9	9,237	-0.10%
2019/01/17	0	0.00	6	75.68	75.55	-6	9,581	-0.06%
2019/01/16	0.3	75.60	10	75.52	75.55	-9.8	9,630	-0.10%
2019/01/15	1	75.15	2	75.70	75.65	-1	9,789	-0.01%
2019/01/14	0.1	75.10	0	0.00	75.00	0.1	9,799	0.00%
2019/01/11	1	75.55	6	75.43	75.50	-5	9,912	-0.05%
2019/01/09	0	0.00	9	74.89	75.00	-9	10,164	-0.09%
2019/01/08	4	73.88	0	0.00	73.65	4	10,251	0.04%
2019/01/07	1	73.95	0	0.00	73.95	1	10,889	0.01%
2019/01/04	8	72.31	0	0.00	72.20	8	11,031	0.07%
2019/01/03	2	73.40	0	0.00	73.35	2	11,818	0.02%
2019/01/02	5	74.27	0	0.00	74.05	5	11,938	0.04%
2018/12/28	0	0.00	3	75.15	75.50	-3	12,571	-0.02%
2018/12/27	5	74.72	1	75.10	75.05	4	12,940	0.03%
2018/12/26	1	73.75	0	0.00	73.55	1	12,942	0.01%
2018/12/25	5	73.59	0	0.00	73.75	5	12,867	0.04%
2018/12/22	0	0.00	2	74.70	74.85	-2	12,755	-0.02%
2018/12/21	1	74.50	0	0.00	75.20	1	12,926	0.01%
2018/12/20	1.1	75.25	0	0.00	75.05	1.1	13,248	0.01%
2018/12/19	0	0.00	10	75.83	75.90	-10	13,222	-0.08%
2018/12/18	2	75.50	0	0.00	75.30	2	13,273	0.02%
2018/12/14	2	75.13	0	0.00	75.35	2	13,243	0.02%
2018/12/11	1	74.80	0	0.00	75.05	1	13,215	0.01%
2018/12/10	5.1	74.55	0	0.00	74.45	5.1	13,270	0.04%
2018/12/07	0	0.00	0.5	75.60	75.45	-0.5	13,404	0.00%
2018/12/06	11	75.19	1	75.30	75.10	10	13,600	0.07%
2018/12/05	10	76.99	0	0.00	76.65	10	13,587	0.07%
2018/12/04	4	78.35	0	0.00	78.25	4	13,516	0.03%
2018/12/03	2	78.55	22	78.17	78.80	-20	13,489	-0.15%
2018/11/30	2	76.90	0	0.00	76.75	2	13,291	0.02%
2018/11/29	0.4	77.20	1	77.45	77.05	-0.6	13,262	0.00%
2018/11/27	5	75.50	0	0.00	76.05	5	13,089	0.04%
2018/11/23	0	0.00	5	75.37	75.35	-5	13,091	-0.04%
2018/11/22	10	76.00	1	75.85	75.60	9	13,247	0.07%
2018/11/21	2	75.03	0	0.00	76.00	2	13,286	0.02%
2018/11/20	9.1	75.99	0	0.00	76.00	9.1	13,118	0.07%
2018/11/19	0	0.00	10	76.65	76.70	-10	13,017	-0.08%
2018/11/16	5	77.10	10.5	77.01	76.95	-5.5	12,964	-0.04%
2018/11/14	10.1	77.20	2	77.35	77.35	8.1	12,865	0.06%
2018/11/13	2	75.98	0	0.00	77.10	2	12,813	0.02%
2018/11/12	1	78.10	0	0.00	78.00	1	12,712	0.01%
2018/11/09	6	77.78	3	77.83	77.80	3	12,685	0.02%
2018/11/08	1	78.90	6	79.03	78.85	-5	12,143	-0.04%
2018/11/07	2	78.45	14	78.39	78.40	-12	12,009	-0.10%
2018/11/06	1	78.30	0	0.00	78.00	1	12,027	0.01%
2018/11/05	1.5	78.13	0	0.00	78.25	1.5	11,945	0.01%
2018/11/01	11	78.33	25	78.30	78.40	-14	11,851	-0.12%
2018/10/31	1	77.35	0	0.00	77.55	1	11,758	0.01%
2018/10/30	4	75.85	2	75.90	75.95	2	11,634	0.02%
2018/10/29	14.2	75.80	0	0.00	75.75	14.2	11,553	0.12%
2018/10/26	22	75.73	1	75.15	75.40	21	11,468	0.18%
2018/10/25	7.4	75.71	2	75.95	75.50	5.4	11,239	0.05%
2018/10/24	7	77.24	6	76.77	77.40	1	10,803	0.01%
2018/10/23	9	77.92	0	0.00	77.75	9	10,641	0.08%
2018/10/22	36	78.47	30	78.85	79.20	6	10,326	0.06%
2018/10/19	3	78.25	5	78.90	79.30	-2	10,260	-0.02%
2018/10/18	2	79.05	0	0.00	79.15	2	10,165	0.02%
2018/10/17	17.1	80.07	3	80.28	79.40	14.1	10,117	0.14%
2018/10/16	7.1	79.11	1	79.40	79.30	6.1	9,921	0.06%
2018/10/15	26	78.83	1	78.90	79.20	25	9,950	0.25%
2018/10/12	21	78.32	1	77.70	80.05	20	9,350	0.21%
2018/10/11	42	78.91	12	78.70	77.40	30	9,184	0.33%
2018/10/09	33	83.11	0	0.00	83.25	33	8,092	0.41%
2018/10/08	46	82.92	0	0.00	83.00	46	7,840	0.59%
2018/10/05	7	83.56	0	0.00	83.45	7	7,292	0.10%
2018/10/04	5	84.95	0	0.00	84.90	5	6,962	0.07%
2018/10/03	0	0.00	16	86.04	85.95	-16	6,865	-0.23%
2018/10/02	4	86.10	1	86.15	86.05	3	6,874	0.04%
2018/09/28	0	0.00	6	87.48	86.90	-6	6,925	-0.09%
2018/09/27	1.3	86.77	28.1	87.21	87.35	-26.8	6,757	-0.40%
2018/09/26	0	0.00	4	86.88	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	11	87.09	87.10	-11	6,273	-0.18%
2018/09/20	1	85.90	1	86.10	85.90	0	6,205	0.00%
2018/09/19	5	86.11	2	86.25	86.15	3	6,337	0.05%
2018/09/18	6	85.39	0	0.00	85.40	6	6,361	0.09%
2018/09/17	7	85.91	0	0.00	85.85	7	6,533	0.11%
2018/09/14	6	86.30	1	86.25	86.50	5	6,517	0.08%
2018/09/13	23	85.11	0	0.00	84.95	23	6,481	0.35%
2018/09/12	19	85.43	0	0.00	85.55	19	6,167	0.31%
2018/09/11	14	85.67	0	0.00	85.65	14	5,989	0.23%
2018/09/10	3	85.95	0	0.00	86.00	3	5,747	0.05%
2018/09/06	2	86.30	0	0.00	86.50	2	5,741	0.03%
2018/09/03	10	86.95	11	86.97	86.45	-1	5,798	-0.02%
2018/08/31	0	0.00	1	86.70	86.95	-1	5,795	-0.02%
2018/08/30	10	87.80	15	88.04	87.55	-5	5,836	-0.09%
2018/08/29	0.5	87.15	12	87.00	87.25	-11.5	5,778	-0.20%
2018/08/28	0.4	86.25	11	86.17	86.25	-10.7	5,600	-0.19%
2018/08/27	0	0.00	5	85.55	85.55	-5	5,580	-0.09%
2018/08/24	0	0.00	1	84.80	84.80	-1	5,528	-0.02%
2018/08/23	1	84.90	0	0.00	85.05	1	5,512	0.02%
2018/08/22	1	84.65	0	0.00	84.65	1	5,551	0.02%
2018/08/21	9	84.18	0	0.00	84.55	9	5,515	0.16%
2018/08/20	0	0.00	3	83.87	83.95	-3	5,480	-0.05%
2018/08/17	3	83.75	0	0.00	83.65	3	5,479	0.05%
2018/08/16	2	83.85	0	0.00	83.80	2	5,421	0.04%
2018/08/15	3	83.87	0	0.00	83.75	3	5,381	0.06%
2018/08/13	2	83.80	0	0.00	83.95	2	5,368	0.04%
2018/08/10	2	85.90	0	0.00	85.70	2	5,285	0.04%
2018/08/09	2	85.95	0	0.00	86.15	2	5,296	0.04%
2018/08/08	1	86.15	0	0.00	86.15	1	5,408	0.02%
2018/08/06	0	0.00	1	85.55	85.70	-1	5,727	-0.02%
2018/08/02	2	85.35	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/27	0	0.00	5	85.50	85.70	-5	6,081	-0.08%
2018/07/26	2	85.15	5	85.06	85.00	-3	6,129	-0.05%
2018/07/24	0	0.00	1.2	84.63	84.70	-1.2	6,082	-0.02%
2018/07/23	0	0.00	18	84.47	84.55	-18	6,204	-0.29%
2018/07/20	2	84.70	25	84.51	84.65	-23	6,337	-0.36%
2018/07/19	2	83.45	14	83.54	83.30	-12	6,304	-0.19%
2018/07/18	1	83.30	8	83.23	83.05	-7	6,365	-0.11%
2018/07/16	0	0.00	2	83.35	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	3	83.08	83.35	-3	6,407	-0.05%
2018/07/12	0	0.00	2	82.53	82.65	-2	6,241	-0.03%
2018/07/10	2	82.40	0	0.00	82.45	2	6,163	0.03%
2018/07/09	0	0.00	2	82.20	82.25	-2	6,131	-0.03%
2018/07/06	1	80.60	0	0.00	80.95	1	6,040	0.02%
2018/07/04	0	0.00	1	81.30	81.40	-1	6,006	-0.02%
2018/06/28	4	80.06	0	0.00	80.05	4	5,950	0.07%
2018/06/27	7	80.46	0	0.00	80.40	7	5,831	0.12%
2018/06/26	16	80.26	1	80.50	80.70	15	5,761	0.26%
2018/06/25	14	80.85	0	0.00	80.90	14	5,556	0.25%
2018/06/22	3	80.50	0	0.00	81.15	3	5,478	0.05%
2018/06/21	1	81.40	0	0.00	81.25	1	5,442	0.02%
2018/06/20	1	80.45	0	0.00	81.50	1	5,540	0.02%
2018/06/19	6	80.73	0	0.00	80.60	6	5,466	0.11%
2018/06/15	0	0.00	2	81.65	81.95	-2	5,464	-0.04%
2018/06/13	0	0.00	0.2	83.00	83.00	-0.2	5,422	0.00%
2018/06/11	0	0.00	6	82.63	82.65	-6	5,457	-0.11%
2018/06/06	0	0.00	11	83.20	83.30	-11	5,598	-0.20%
2018/06/05	2	82.33	0	0.00	82.50	2	5,538	0.04%
2018/06/04	1	82.30	17	82.24	82.60	-16	5,547	-0.29%
2018/05/31	0	0.00	1	80.75	80.75	-1	5,533	-0.02%
2018/05/30	2	80.45	0	0.00	80.40	2	5,568	0.04%
2018/05/23	6	81.60	3	82.00	81.35	3	5,743	0.05%
2018/05/22	0	0.00	15	82.15	81.75	-15	5,770	-0.26%
2018/05/18	0	0.00	3	81.20	80.95	-3	6,008	-0.05%
2018/05/16	0	0.00	1	81.55	81.75	-1	6,281	-0.02%
2018/05/15	1	81.85	5	82.25	81.65	-4	6,311	-0.06%
2018/05/14	0.6	82.45	17	82.24	82.50	-16.5	6,727	-0.24%
2018/05/11	1	81.25	32	81.30	81.60	-31	6,558	-0.47%
2018/05/10	0	0.00	1	80.70	80.65	-1	6,315	-0.02%
2018/05/09	6	80.40	0	0.00	80.45	6	6,264	0.10%
2018/05/08	3	79.98	0	0.00	80.00	3	6,278	0.05%
2018/05/07	2	78.88	0	0.00	79.50	2	6,271	0.03%
2018/05/04	1	78.75	0	0.00	78.95	1	6,314	0.02%
2018/05/03	4	78.74	0	0.00	78.55	4	6,384	0.06%
2018/05/02	3	79.92	0	0.00	79.40	3	6,320	0.05%
2018/04/30	2	80.00	0	0.00	80.00	2	6,313	0.03%
2018/04/27	6	78.96	0	0.00	79.20	6	6,300	0.10%
2018/04/26	30	79.21	0	0.00	79.05	30	6,167	0.49%
2018/04/25	25	79.14	0.1	80.05	79.30	24.9	5,981	0.42%
2018/04/24	18	79.60	0	0.00	79.55	18	5,821	0.31%
2018/04/23	6	80.13	0	0.00	79.95	6	5,635	0.11%
2018/04/20	7	80.75	0	0.00	80.75	7	5,524	0.13%
2018/04/19	7.3	82.27	0	0.00	82.65	7.3	5,421	0.13%
2018/04/18	7	81.48	0	0.00	81.60	7	5,395	0.13%
2018/04/17	3	81.42	0	0.00	81.40	3	5,375	0.06%
2018/04/13	0	0.00	4	82.65	82.50	-4	5,430	-0.07%
2018/04/12	0	0.00	0.1	82.70	82.50	-0.1	5,467	0.00%
2018/04/03	4	81.43	4	81.30	81.50	0	5,642	0.00%
2018/04/02	2	82.50	0	0.00	82.25	2	5,617	0.04%
2018/03/31	1	83.00	0	0.00	82.95	1	5,607	0.02%
2018/03/30	1	82.85	0	0.00	82.85	1	5,652	0.02%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	3	82.02	0	0.00	82.10	3	5,489	0.05%
2018/03/22	0	0.00	1	84.40	83.55	-1	5,423	-0.02%
2018/03/21	0	0.00	1	84.00	83.85	-1	5,430	-0.02%
2018/03/20	0	0.00	1	83.65	83.80	-1	5,416	-0.02%
2018/03/16	5	83.47	0	0.00	83.90	5	5,399	0.09%
2018/03/14	4	84.10	0	0.00	84.30	4	5,360	0.07%
2018/03/13	0.2	84.90	5	84.40	84.95	-4.8	5,409	-0.09%
2018/03/12	0	0.00	3	84.13	84.15	-3	5,367	-0.06%
2018/03/09	0	0.00	1.1	82.94	82.85	-1.1	5,442	-0.02%
2018/03/08	0	0.00	3	82.58	82.75	-3	5,427	-0.06%
2018/03/07	0	0.00	0	82.00	81.80	0	5,398	0.00%
2018/03/06	0	0.00	1	81.75	82.15	-1	5,449	-0.02%
2018/03/05	0	0.00	4	81.40	80.75	-4	5,491	-0.07%
2018/03/02	0	0.00	6	80.95	81.15	-6	5,452	-0.11%
2018/03/01	0	0.00	7	81.77	81.75	-7	5,382	-0.13%
2018/02/27	0	0.00	2	83.08	82.35	-2	5,345	-0.04%
2018/02/26	1	82.65	0	0.00	82.40	1	5,235	0.02%
2018/02/23	8	82.05	0	0.00	82.00	8	5,206	0.15%
2018/02/22	5	81.00	8	81.00	81.00	-3	5,225	-0.06%
2018/02/21	8	81.46	7	81.15	81.50	1	5,238	0.02%
2018/02/12	1	79.50	0	0.00	79.70	1	5,082	0.02%
2018/02/09	11	78.75	0	0.00	79.05	11	5,062	0.22%
2018/02/08	2	80.58	0	0.00	80.60	2	4,828	0.04%
2018/02/07	3	80.90	0	0.00	80.65	3	4,854	0.06%
2018/02/06	4	79.95	0	0.00	79.65	4	4,702	0.09%
2018/02/05	2	83.25	0	0.00	83.60	2	4,182	0.05%
2018/02/01	8	85.18	0	0.00	85.25	8	4,049	0.20%
2018/01/30	0	0.00	4	84.60	84.55	-4	3,980	-0.10%
2018/01/29	4	85.88	0	0.00	85.55	4	3,924	0.10%
2018/01/25	1	87.80	0	0.00	87.45	1	3,739	0.03%
2018/01/23	4	88.05	4	88.25	88.30	0	3,629	0.00%
2018/01/18	1	86.45	1	86.00	86.30	0	3,516	0.00%
2018/01/17	0	0.00	7	85.12	85.15	-7	3,441	-0.20%
2018/01/15	1	84.65	2	84.60	84.65	-1	3,328	-0.03%
2018/01/10	0	0.00	4	83.70	83.75	-4	3,334	-0.12%
2018/01/09	0	0.00	3	84.12	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	5	83.88	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	16	83.49	83.75	-16	3,272	-0.49%
2018/01/04	0	0.00	3	83.45	83.50	-3	3,291	-0.09%
2018/01/03	4	83.35	6	83.27	83.35	-2	3,464	-0.06%
2018/01/02	5	82.60	6	82.53	82.60	-1	3,412	-0.03%