元大台灣50 (0050)-日盛-斗六券商分點個股進出

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－日盛-斗六券商分點個股進出

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

日盛-斗六券商分點個股進出
日盛-斗六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
2023/04/06	1.8	120.71	0	0.00	121.00	1.8	11,043	0.02%
2023/03/31	1	121.90	0	0.00	121.60	1	11,018	0.01%
2023/03/30	1	121.25	0	0.00	121.20	1	10,853	0.01%
2023/03/29	0.2	120.50	0	0.00	120.60	0.2	10,861	0.00%
2023/03/28	5.8	120.58	0	0.00	120.40	5.8	11,017	0.05%
2023/03/27	0.1	121.75	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	0.1	122.10	12	122.18	122.20	-11.9	10,978	-0.11%
2023/03/23	0	120.80	3	121.60	121.85	-3	10,884	-0.03%
2023/03/22	0	0.00	3	120.60	120.90	-3	10,757	-0.03%
2023/03/21	1	118.50	0	0.00	118.65	1	10,628	0.01%
2023/03/20	0.2	118.43	0	0.00	118.10	0.2	10,708	0.00%
2023/03/16	2.3	116.81	1.7	116.97	117.05	0.6	10,665	0.01%
2023/03/15	1.2	118.32	0	0.00	117.60	1.2	10,542	0.01%
2023/03/14	0.4	117.73	3	117.60	117.50	-2.6	10,505	-0.03%
2023/03/13	0.3	118.14	0	0.00	118.80	0.3	10,522	0.00%
2023/03/10	1.7	118.42	0	0.00	118.30	1.7	10,334	0.02%
2023/03/09	1	120.65	0	0.00	120.20	1	10,527	0.01%
2023/03/08	11.1	120.49	0	120.50	120.30	11.1	10,627	0.10%
2023/03/07	1	120.45	2	121.23	121.30	-1	10,702	-0.01%
2023/03/06	2.4	120.03	3	120.15	120.50	-0.6	10,828	-0.01%
2023/03/03	1.2	119.45	0	0.00	119.35	1.2	10,939	0.01%
2023/03/02	0	0.00	0	118.55	119.25	0	11,141	0.00%
2023/03/01	1.3	118.47	0	0.00	119.35	1.3	11,216	0.01%
2023/02/24	0	119.60	0	119.15	118.80	0	11,184	0.00%
2023/02/23	0.1	119.26	2.2	118.60	119.40	-2	11,237	-0.02%
2023/02/22	2.7	117.55	0	0.00	117.65	2.7	11,312	0.02%
2023/02/21	2	118.70	0	0.00	118.95	2	11,354	0.02%
2023/02/20	0.1	118.50	0	0.00	119.00	0.1	11,674	0.00%
2023/02/17	2.6	118.57	0.3	118.55	118.75	2.4	12,141	0.02%
2023/02/16	1	119.85	0	0.00	120.30	1	12,312	0.01%
2023/02/15	2.6	119.51	0	0.00	118.85	2.6	12,701	0.02%
2023/02/14	1	121.70	1	121.70	121.65	0	12,742	0.00%
2023/02/13	0.3	120.48	0	0.00	120.75	0.3	12,930	0.00%
2023/02/10	0.1	121.18	0	0.00	121.00	0.1	13,040	0.00%
2023/02/08	0.1	120.80	1	120.20	120.85	-0.9	13,164	-0.01%
2023/02/07	0.1	118.72	0.1	119.30	119.00	0	13,240	0.00%
2023/02/06	3.1	119.63	0.1	119.60	119.25	3	13,219	0.02%
2023/02/03	0	0.00	1.8	120.99	121.00	-1.8	13,134	-0.01%
2023/02/02	1	121.00	1	121.00	121.00	0	13,144	0.00%
2023/01/31	2.1	119.76	1.1	118.60	118.30	1	13,101	0.01%
2023/01/30	0.6	120.27	10.9	120.61	120.70	-10.3	12,923	-0.08%
2023/01/17	6.9	118.08	1	118.05	118.10	5.9	12,536	0.05%
2023/01/16	0.1	118.25	4.3	118.18	118.10	-4.2	12,585	-0.03%
2023/01/13	0	0.00	0.3	117.56	117.20	-0.3	12,328	0.00%
2023/01/12	6.1	115.98	0	0.00	115.85	6.1	12,170	0.05%
2023/01/11	0.1	116.23	1	116.20	116.35	-0.9	12,263	-0.01%
2023/01/10	0.3	116.09	1	115.90	116.25	-0.7	12,110	-0.01%
2023/01/09	1.1	114.65	2	114.35	115.80	-1	12,237	-0.01%
2023/01/06	1.1	111.78	4	111.45	111.80	-2.9	12,178	-0.02%
2023/01/05	0.5	111.48	0	0.00	111.30	0.5	12,332	0.00%
2023/01/04	0	110.55	0	0.00	110.50	0	12,354	0.00%
2023/01/03	1.3	109.07	0	0.00	110.75	1.3	12,647	0.01%
2022/12/30	0	0.00	1.3	110.43	110.20	-1.3	12,544	-0.01%
2022/12/29	1.2	108.68	1	109.00	109.50	0.2	12,541	0.00%
2022/12/28	3	109.72	0	0.00	110.00	3	12,488	0.02%
2022/12/27	2	111.78	0	0.00	111.60	2	12,410	0.02%
2022/12/26	0.1	111.07	0	0.00	111.10	0.1	12,525	0.00%
2022/12/23	2.6	110.63	0	0.00	110.70	2.6	12,668	0.02%
2022/12/20	2.1	110.82	3	110.40	110.30	-0.9	12,922	-0.01%
2022/12/19	0.2	112.50	0	0.00	112.35	0.2	13,046	0.00%
2022/12/16	0.9	112.74	0	112.65	113.00	0.8	13,186	0.01%
2022/12/15	0	114.60	0	0.00	114.90	0	13,237	0.00%
2022/12/14	3.1	114.07	0	0.00	114.80	3.1	13,289	0.02%
2022/12/13	0.1	113.65	0	0.00	113.40	0.1	13,254	0.00%
2022/12/12	0.4	113.81	0	0.00	113.90	0.4	13,263	0.00%
2022/12/09	15	114.55	0	0.00	115.00	15	13,340	0.11%
2022/12/08	0.5	113.27	0	0.00	113.25	0.5	13,297	0.00%
2022/12/07	0.1	115.13	0	0.00	114.60	0.1	13,326	0.00%
2022/12/06	1	115.33	0	0.00	115.30	1	13,265	0.01%
2022/12/05	2	117.99	0	0.00	117.45	2	13,225	0.01%
2022/12/02	0	117.55	0.9	117.58	117.30	-0.8	13,144	-0.01%
2022/12/01	2	118.15	3.6	119.09	118.35	-1.6	13,277	-0.01%
2022/11/30	6	115.66	0	0.00	116.35	6	12,974	0.05%
2022/11/28	2	114.20	0.1	114.45	114.35	1.9	13,021	0.01%
2022/11/25	0.1	116.80	0	0.00	116.70	0.1	13,121	0.00%
2022/11/24	0	0.00	1.2	116.12	116.70	-1.2	12,972	-0.01%
2022/11/23	0.1	115.60	0.7	115.15	115.60	-0.6	12,920	0.00%
2022/11/21	0.2	114.32	0	0.00	113.85	0.2	13,123	0.00%
2022/11/18	0	0.00	1	114.40	114.25	-1	13,060	-0.01%
2022/11/17	0	0.00	1.4	114.09	114.55	-1.4	13,000	-0.01%
2022/11/16	0.3	114.46	6.1	114.53	114.50	-5.8	12,949	-0.04%
2022/11/15	0	0.00	12.1	113.50	114.70	-12.1	12,689	-0.10%
2022/11/14	0.2	110.20	2	110.00	110.00	-1.9	12,193	-0.02%
2022/11/11	0	0.00	1.3	108.14	109.00	-1.3	11,979	-0.01%
2022/11/10	0.1	103.67	0	0.00	103.50	0.1	11,638	0.00%
2022/11/09	0	0.00	9	103.91	104.50	-9	11,557	-0.08%
2022/11/08	0.2	101.73	2.3	101.82	101.60	-2.1	11,401	-0.02%
2022/11/07	0	99.75	2	100.78	100.55	-2	11,368	-0.02%
2022/11/04	2.1	97.68	0	0.00	98.85	2.1	11,346	0.02%
2022/11/03	0.2	98.87	0	0.00	98.70	0.2	11,359	0.00%
2022/11/02	0.2	99.61	3	99.50	100.00	-2.8	11,265	-0.02%
2022/10/31	0	98.35	0	0.00	99.05	0	11,311	0.00%
2022/10/28	0.4	98.11	0	0.00	97.75	0.4	11,257	0.00%
2022/10/27	0	99.00	0	0.00	99.00	0	11,196	0.00%
2022/10/26	1.1	97.78	0	0.00	97.60	1.1	11,358	0.01%
2022/10/25	5.3	96.94	25	97.05	96.70	-19.7	11,334	-0.17%
2022/10/24	12.2	99.16	6	98.98	98.60	6.2	11,134	0.06%
2022/10/21	0.1	99.29	0	0.00	98.90	0.1	10,989	0.00%
2022/10/20	4.6	98.79	0.4	98.00	99.20	4.2	10,919	0.04%
2022/10/19	2.2	99.79	0	0.00	99.75	2.2	10,813	0.02%
2022/10/18	0.3	100.20	1	101.49	101.10	-0.7	10,729	-0.01%
2022/10/17	1.8	99.81	1	99.50	99.95	0.8	10,883	0.01%
2022/10/14	1.2	101.84	1	101.75	101.85	0.2	10,703	0.00%
2022/10/13	1.8	99.53	0.2	100.30	99.00	1.7	10,793	0.02%
2022/10/12	17.6	100.21	0	0.00	100.20	17.6	10,666	0.17%
2022/10/11	19	101.31	0	0.00	100.70	19	10,814	0.18%
2022/10/07	1.1	106.41	0	0.00	106.20	1.1	10,601	0.01%
2022/10/06	0	107.75	0	0.00	108.00	0	10,703	0.00%
2022/10/05	7.9	107.17	1.1	107.44	107.25	6.8	10,975	0.06%
2022/10/04	0.1	104.74	0.1	104.25	104.80	0	10,983	0.00%
2022/10/03	1.2	102.23	0	0.00	102.20	1.2	10,983	0.01%
2022/09/30	4.2	103.38	1	103.45	103.45	3.2	10,969	0.03%
2022/09/29	5.3	105.62	3	104.70	104.90	2.3	10,983	0.02%
2022/09/28	7.3	105.70	2	105.50	105.25	5.3	11,069	0.05%
2022/09/27	2.7	107.62	1	107.20	107.50	1.7	11,024	0.01%
2022/09/26	4	107.65	3	107.40	107.65	1	11,316	0.01%
2022/09/23	1.1	109.72	0	0.00	109.70	1.1	11,564	0.01%
2022/09/22	3.9	110.35	0	0.00	110.75	3.9	11,661	0.03%
2022/09/21	6.2	112.08	0	0.00	112.10	6.2	11,516	0.05%
2022/09/20	0.2	112.45	8	113.00	113.05	-7.8	11,514	-0.07%
2022/09/19	2.2	112.05	0	0.00	112.05	2.2	11,695	0.02%
2022/09/16	1	112.55	0	0.00	112.55	1	11,757	0.01%
2022/09/15	0.1	113.35	0	0.00	113.85	0.1	11,822	0.00%
2022/09/14	2.7	113.34	6	113.45	113.65	-3.3	12,011	-0.03%
2022/09/13	0	0.00	6	116.24	116.00	-6	11,937	-0.05%
2022/09/12	0.1	115.36	2	115.55	115.40	-1.9	12,037	-0.02%
2022/09/08	5	112.86	0.3	112.75	113.00	4.8	12,240	0.04%
2022/09/07	4.7	112.46	0	0.00	112.20	4.7	12,334	0.04%
2022/09/06	0	115.00	0	0.00	114.90	0	12,223	0.00%
2022/09/05	1.2	114.37	0	0.00	114.15	1.2	12,313	0.01%
2022/09/02	2.7	114.29	0	0.00	113.90	2.7	12,447	0.02%
2022/09/01	6.8	115.12	1	115.45	115.15	5.8	12,285	0.05%
2022/08/31	1	115.80	1.5	117.43	117.60	-0.5	11,968	0.00%
2022/08/30	2.2	116.40	1	116.80	116.75	1.2	11,917	0.01%
2022/08/29	2.5	116.30	0	0.00	116.55	2.5	11,795	0.02%
2022/08/26	0.1	119.95	0	0.00	119.60	0.1	11,600	0.00%
2022/08/24	0.1	118.75	0	0.00	117.90	0.1	11,533	0.00%
2022/08/23	10.3	118.80	1	118.85	118.20	9.3	11,533	0.08%
2022/08/22	0.4	119.90	0	0.00	119.80	0.4	11,603	0.00%
2022/08/19	0	121.25	0	0.00	121.55	0	11,663	0.00%
2022/08/18	0.1	121.21	0	0.00	121.35	0.1	11,693	0.00%
2022/08/17	1	122.14	1.1	122.20	122.15	-0.1	11,647	0.00%
2022/08/16	0.3	122.13	0	0.00	122.10	0.3	11,500	0.00%
2022/08/15	1	122.05	1	121.95	121.90	0	11,381	0.00%
2022/08/11	8	119.98	3	120.07	120.05	5	11,262	0.04%
2022/08/10	1.3	117.88	0	0.00	117.90	1.3	11,189	0.01%
2022/08/09	5.2	118.35	0.2	118.40	119.15	5	11,138	0.04%
2022/08/08	0.1	118.90	1	119.25	119.25	-0.9	11,102	-0.01%
2022/08/05	10.2	118.87	0.3	119.50	119.50	9.9	11,075	0.09%
2022/08/04	0.1	116.45	0.3	116.45	116.55	-0.3	11,117	0.00%
2022/08/03	0.1	116.10	0	0.00	116.25	0.1	11,137	0.00%
2022/08/02	19	115.65	9	115.24	115.55	10	11,237	0.09%
2022/08/01	0.3	117.67	0	0.00	117.65	0.3	11,155	0.00%
2022/07/29	3.1	118.22	0	0.00	118.00	3.1	11,279	0.03%
2022/07/28	6.1	117.42	6	117.10	116.90	0.1	11,249	0.00%
2022/07/26	0.3	115.85	0	0.00	115.65	0.3	11,248	0.00%
2022/07/25	2.1	116.82	2.1	116.36	116.70	0	11,236	0.00%
2022/07/22	15.4	116.78	0.1	116.65	116.80	15.3	11,253	0.14%
2022/07/21	1.1	115.23	4	115.80	116.35	-2.9	11,471	-0.02%
2022/07/20	10.4	115.85	0	0.00	115.05	10.4	11,480	0.09%
2022/07/19	0.1	114.10	0	0.00	114.30	0.1	11,735	0.00%
2022/07/18	0.2	114.70	0	0.00	114.20	0.2	11,701	0.00%
2022/07/15	17.7	113.99	0	0.00	115.50	17.7	11,398	0.16%
2022/07/14	2.1	114.07	0	0.00	114.00	2.1	11,202	0.02%
2022/07/13	0.2	113.03	1	113.20	113.45	-0.8	11,107	-0.01%
2022/07/12	2.8	109.98	0	0.00	109.55	2.8	10,992	0.03%
2022/07/11	0.4	112.81	0	0.00	112.25	0.4	11,151	0.00%
2022/07/08	10.5	113.40	10	113.48	113.25	0.5	11,108	0.00%
2022/07/07	14.1	111.44	15	111.58	112.10	-0.9	11,056	-0.01%
2022/07/06	6.7	109.09	0	109.50	108.85	6.7	11,069	0.06%
2022/07/05	3.3	110.36	0	0.00	111.00	3.3	11,088	0.03%
2022/07/04	1.4	110.77	0	0.00	110.45	1.4	10,967	0.01%
2022/07/01	8.1	112.61	1	111.95	111.55	7.1	10,771	0.07%
2022/06/30	5.3	116.34	4	116.41	115.80	1.3	10,386	0.01%
2022/06/29	0.5	118.88	0	0.00	118.80	0.5	10,175	0.00%
2022/06/28	1	119.65	0	0.00	119.80	1	10,130	0.01%
2022/06/27	1	120.70	3.3	120.81	120.95	-2.3	10,086	-0.02%
2022/06/24	1	118.35	3	119.08	118.15	-2	9,916	-0.02%
2022/06/23	6.4	118.25	2	118.65	117.90	4.4	9,910	0.04%
2022/06/22	5.5	120.30	5.1	119.55	119.50	0.4	9,711	0.00%
2022/06/21	5.1	121.55	7	121.99	122.20	-1.9	9,532	-0.02%
2022/06/20	0.5	120.19	1	119.85	119.75	-0.5	9,595	0.00%
2022/06/17	8.1	120.78	0	0.00	120.85	8.1	9,520	0.08%
2022/06/16	0.7	124.42	0	0.00	122.50	0.7	9,321	0.01%
2022/06/15	1.5	122.95	0	0.00	122.75	1.5	9,320	0.02%
2022/06/14	5.4	122.42	1	123.35	123.35	4.4	9,405	0.05%
2022/06/13	7	123.62	1	124.05	123.55	6	9,524	0.06%
2022/06/10	3	126.98	0	0.00	127.10	3	9,634	0.03%
2022/06/09	2.1	128.16	0	0.00	128.40	2.1	9,706	0.02%
2022/06/07	1.2	127.20	1	127.40	127.40	0.2	10,025	0.00%
2022/06/02	0.4	128.05	0	0.00	127.80	0.4	10,921	0.00%
2022/06/01	2.2	129.34	0	0.00	129.15	2.2	11,714	0.02%
2022/05/30	0	0.00	1	127.60	128.55	-1	11,774	-0.01%
2022/05/27	0.3	125.60	2	124.80	125.50	-1.7	11,633	-0.01%
2022/05/26	2.2	123.32	0	0.00	122.90	2.2	11,576	0.02%
2022/05/24	0.6	123.58	0	124.65	123.50	0.6	12,301	0.00%
2022/05/23	0	124.80	1	125.50	124.90	-1	12,291	-0.01%
2022/05/20	0.1	124.05	3	124.55	124.65	-2.9	12,557	-0.02%
2022/05/19	5.2	123.17	0	0.00	123.30	5.2	12,570	0.04%
2022/05/18	1	125.50	5.1	125.75	125.70	-4.1	12,514	-0.03%
2022/05/17	0	0.00	1.1	124.40	124.35	-1.1	12,491	-0.01%
2022/05/16	0.3	122.95	2.1	123.84	123.00	-1.8	12,534	-0.01%
2022/05/13	1.2	122.02	2.1	121.83	122.35	-0.9	12,561	-0.01%
2022/05/12	6.2	121.95	1	122.80	121.25	5.2	12,641	0.04%
2022/05/11	3	124.35	0	0.00	124.20	3	12,516	0.02%
2022/05/10	2.2	122.33	1	122.45	124.00	1.2	12,482	0.01%
2022/05/09	2.3	124.83	0	0.00	124.55	2.3	12,386	0.02%
2022/05/06	6.6	126.20	1	126.45	126.65	5.6	12,357	0.05%
2022/05/05	1.2	129.27	2	129.55	129.25	-0.8	12,475	-0.01%
2022/05/04	1.2	127.69	0	0.00	127.80	1.2	12,667	0.01%
2022/05/03	0	128.75	1	127.90	127.80	-1	12,902	-0.01%
2022/04/29	1.4	129.16	3.2	128.98	128.75	-1.7	13,017	-0.01%
2022/04/28	4.5	126.87	0.1	126.95	127.10	4.4	13,316	0.03%
2022/04/27	8	126.53	0	0.00	126.55	8	13,394	0.06%
2022/04/26	1.2	129.50	1	129.20	129.25	0.2	13,160	0.00%
2022/04/25	5.1	129.01	10	129.75	129.25	-4.9	13,244	-0.04%
2022/04/22	12.6	131.13	0	0.00	131.60	12.6	12,823	0.10%
2022/04/21	2	132.93	0	0.00	132.75	2	12,805	0.02%
2022/04/20	3.2	132.23	4	132.65	132.65	-0.8	12,863	-0.01%
2022/04/19	1.1	132.26	0	0.00	132.00	1.1	12,919	0.01%
2022/04/18	5	131.59	2.5	131.89	131.55	2.4	13,064	0.02%
2022/04/15	7.7	132.16	0	0.00	132.25	7.7	13,027	0.06%
2022/04/14	2	134.60	1	134.90	134.55	1	12,799	0.01%
2022/04/13	1	135.00	3.3	135.14	135.05	-2.3	12,860	-0.02%
2022/04/12	6.3	131.98	0	0.00	132.55	6.3	12,933	0.05%
2022/04/11	18.8	132.44	0	0.00	132.45	18.8	12,857	0.15%
2022/04/08	0.1	134.04	1	134.10	134.55	-0.9	12,692	-0.01%
2022/04/07	4.9	134.50	0	0.00	133.80	4.9	12,647	0.04%
2022/04/06	1.4	136.08	0	0.00	136.25	1.4	12,778	0.01%
2022/04/01	1.2	136.28	2	136.75	136.95	-0.8	12,959	-0.01%
2022/03/31	2.1	138.42	3	138.13	138.10	-0.9	12,939	-0.01%
2022/03/30	1	138.50	17	138.54	138.55	-16	13,089	-0.12%
2022/03/29	0	136.75	0	0.00	136.85	0	13,185	0.00%
2022/03/28	0.5	136.17	0	0.00	136.70	0.5	13,145	0.00%
2022/03/25	0	0.00	1	138.20	138.20	-1	13,081	-0.01%
2022/03/24	2	137.38	0.4	138.00	138.00	1.7	13,072	0.01%
2022/03/23	2	137.88	3.2	138.01	138.10	-1.2	13,082	-0.01%
2022/03/22	0.1	136.80	2	136.70	136.80	-1.9	13,004	-0.01%
2022/03/21	1	137.25	0	0.00	137.00	1	13,069	0.01%
2022/03/18	0	136.10	0	0.00	136.10	0	13,019	0.00%
2022/03/17	1	136.40	9.6	135.70	136.40	-8.6	12,884	-0.07%
2022/03/16	6.3	131.92	2	132.15	132.20	4.3	12,706	0.03%
2022/03/15	9.2	131.78	0	0.00	131.65	9.2	12,465	0.07%
2022/03/14	8.3	134.25	7	134.25	134.40	1.3	12,255	0.01%
2022/03/11	1.3	134.40	0	0.00	134.40	1.3	12,162	0.01%
2022/03/10	2.2	135.95	4.3	136.01	136.35	-2.1	12,050	-0.02%
2022/03/09	10.6	132.77	1.2	132.81	132.50	9.5	11,890	0.08%
2022/03/08	15.1	131.64	0.4	132.00	131.15	14.7	11,690	0.13%
2022/03/07	28.9	134.03	0	0.00	134.00	28.9	11,064	0.26%
2022/03/04	8.4	138.50	0	0.00	138.45	8.4	10,368	0.08%
2022/03/03	0.1	140.03	1	140.45	139.95	-0.9	10,345	-0.01%
2022/03/02	1.2	139.57	0	0.00	139.65	1.2	10,465	0.01%
2022/03/01	3	140.55	4	140.05	140.45	-1	10,405	-0.01%
2022/02/25	2.1	138.33	0	0.00	138.50	2.1	10,318	0.02%
2022/02/24	12.4	139.63	0	0.00	138.80	12.4	10,017	0.12%
2022/02/23	0.1	141.80	1	142.25	142.25	-1	9,590	-0.01%
2022/02/22	13.4	141.40	0	0.00	141.85	13.4	9,615	0.14%
2022/02/21	0.5	143.61	0	0.00	143.80	0.5	9,402	0.01%
2022/02/18	1	143.30	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0.6	144.62	2	144.80	144.50	-1.4	9,697	-0.01%
2022/02/16	3	144.10	4	144.06	144.40	-1	9,723	-0.01%
2022/02/15	8.2	142.56	2	142.90	142.05	6.2	9,706	0.06%
2022/02/14	1.3	142.79	0	0.00	142.70	1.3	9,657	0.01%
2022/02/11	0	0.00	0.3	144.80	144.95	-0.3	9,549	0.00%
2022/02/10	8.2	144.90	2	145.05	145.05	6.2	9,682	0.06%
2022/02/09	1.1	143.22	0	0.00	143.40	1.1	9,705	0.01%
2022/02/08	0.1	143.30	1	143.15	142.90	-0.9	9,757	-0.01%
2022/02/07	12.1	141.81	0	0.00	142.30	12.1	9,615	0.13%
2022/01/26	1.4	141.83	1	142.05	141.55	0.4	9,253	0.00%
2022/01/25	4.2	141.58	0	0.00	141.65	4.2	9,024	0.05%
2022/01/24	1.3	142.25	0	0.00	144.00	1.3	8,674	0.01%
2022/01/21	19.2	143.15	1	143.50	142.65	18.2	8,537	0.21%
2022/01/20	1.1	149.07	0	0.00	149.10	1.1	8,114	0.01%
2022/01/19	0.2	148.90	5	149.30	148.50	-4.8	7,967	-0.06%
2022/01/17	0	151.80	0.4	151.75	152.00	-0.4	7,780	0.00%
2022/01/14	0	150.30	0	0.00	150.30	0	7,751	0.00%
2022/01/12	0.1	149.25	0	0.00	149.55	0.1	7,918	0.00%
2022/01/10	1.1	146.90	0	0.00	147.55	1.1	7,682	0.01%
2022/01/07	3.5	147.28	0	0.00	146.60	3.5	7,644	0.05%
2022/01/06	0.2	147.66	8	147.50	147.90	-7.8	7,582	-0.10%
2022/01/05	0.1	150.25	0	0.00	149.30	0.1	7,528	0.00%
2022/01/04	2.4	148.50	1	148.61	149.60	1.4	7,522	0.02%
2021/12/30	1.1	145.66	0	0.00	145.50	1.1	7,603	0.01%
2021/12/29	0.7	145.80	1	146.00	145.95	-0.3	7,866	0.00%
2021/12/28	0	0.00	3.2	144.81	145.30	-3.2	7,940	-0.04%
2021/12/27	0	0.00	0.2	144.15	144.15	-0.2	7,953	0.00%
2021/12/24	0	142.90	4.3	143.48	143.05	-4.2	8,296	-0.05%
2021/12/23	0	0.00	1	142.65	142.65	-1	8,364	-0.01%
2021/12/21	0	0.00	1.3	141.67	141.85	-1.3	8,854	-0.01%
2021/12/20	0.3	141.01	0	0.00	140.65	0.3	8,940	0.00%
2021/12/17	0.1	141.70	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	0	0.00	1	141.55	142.05	-1	8,985	-0.01%
2021/12/15	1.2	139.94	0	0.00	140.30	1.2	9,290	0.01%
2021/12/14	0.1	140.60	1	140.50	140.10	-0.9	9,187	-0.01%
2021/12/10	0	141.95	0.1	141.90	141.95	-0.1	9,366	0.00%
2021/12/09	0.1	142.20	0	0.00	142.00	0.1	9,351	0.00%
2021/12/08	0	0.00	1	142.75	142.35	-1	9,329	-0.01%
2021/12/07	1.2	140.64	0	0.00	141.80	1.2	9,198	0.01%
2021/12/06	0.1	141.39	0	0.00	141.35	0.1	9,199	0.00%
2021/12/03	0	141.60	0	0.00	141.75	0	9,251	0.00%
2021/12/02	8	141.75	3	141.68	141.80	5	9,307	0.05%
2021/11/29	3.1	138.18	0	0.00	138.15	3.1	9,449	0.03%
2021/11/26	3.3	138.09	0	0.00	138.15	3.3	9,567	0.03%
2021/11/25	0.1	140.37	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	0.1	140.67	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	0	141.75	0	0.00	141.10	0	10,179	0.00%
2021/11/22	0.1	142.77	1.2	142.55	142.45	-1	10,223	-0.01%
2021/11/19	0	0.00	0.1	143.10	142.80	-0.1	10,275	0.00%
2021/11/18	0	0.00	4	142.04	142.45	-4	10,259	-0.04%
2021/11/17	0	0.00	2	141.43	141.65	-2	10,259	-0.02%
2021/11/16	0	0.00	0.5	141.20	141.20	-0.5	10,182	0.00%
2021/11/15	0	141.05	1	141.05	140.95	-1	10,524	-0.01%
2021/11/10	0.1	140.70	2	140.50	140.50	-1.9	11,000	-0.02%
2021/11/09	0	0.00	9	140.96	140.70	-9	11,029	-0.08%
2021/11/08	1	139.00	0.3	138.90	139.20	0.8	10,862	0.01%
2021/11/05	0	137.85	0.6	138.15	138.10	-0.6	10,800	-0.01%
2021/11/04	0	0.00	3	136.45	136.15	-3	10,654	-0.03%
2021/11/03	0	0.00	1	136.80	136.60	-1	10,696	-0.01%
2021/11/01	0	0.00	1	136.55	136.50	-1	10,749	-0.01%
2021/10/29	0.1	135.88	11	135.86	135.80	-10.9	10,790	-0.10%
2021/10/28	1	137.00	0.3	136.85	137.15	0.8	10,809	0.01%
2021/10/27	0	0.00	5	137.09	137.55	-5	10,855	-0.05%
2021/10/26	0	0.00	2.1	137.64	137.55	-2.1	10,796	-0.02%
2021/10/25	0.3	136.44	1.8	136.26	136.40	-1.5	10,800	-0.01%
2021/10/22	1	136.00	0	0.00	136.50	1	11,178	0.01%
2021/10/21	1	136.10	7.1	136.78	136.10	-6.1	11,263	-0.05%
2021/10/20	0.1	137.20	0	136.80	136.60	0.1	11,238	0.00%
2021/10/19	0	0.00	2.4	136.98	136.95	-2.4	11,047	-0.02%
2021/10/18	0	0.00	0.5	136.10	135.85	-0.5	11,008	0.00%
2021/10/15	0	134.50	22	136.05	136.25	-22	11,132	-0.20%
2021/10/14	2.2	132.76	0	0.00	132.75	2.2	11,039	0.02%
2021/10/13	2	132.88	0	0.00	132.40	2	11,159	0.02%
2021/10/12	1	132.60	0	0.00	132.85	1	11,224	0.01%
2021/10/08	3.2	134.33	0	0.00	134.20	3.2	11,241	0.03%
2021/10/07	10	135.12	0	0.00	135.35	10	11,270	0.09%
2021/10/06	7.3	132.51	0	0.00	133.00	7.3	11,272	0.06%
2021/10/05	14.3	131.42	0	0.00	132.95	14.3	11,131	0.13%
2021/10/04	4.5	133.38	0	0.00	133.15	4.5	10,793	0.04%
2021/10/01	10.6	134.32	0	0.00	133.95	10.6	10,472	0.10%
2021/09/30	11.2	136.32	0	0.00	137.05	11.2	10,130	0.11%
2021/09/29	7.1	136.12	0	0.00	136.00	7.1	9,960	0.07%
2021/09/27	0	139.75	0	0.00	140.00	0	9,375	0.00%
2021/09/23	1	138.05	1	137.95	138.00	0	9,309	0.00%
2021/09/22	5	137.05	0	0.00	137.20	5	9,363	0.05%
2021/09/16	0.1	139.92	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	1	140.44	0	0.00	140.75	1	9,046	0.01%
2021/09/10	0	0.00	2.1	141.04	141.95	-2.1	9,216	-0.02%
2021/09/09	2	139.63	0	0.00	140.30	2	9,202	0.02%
2021/09/08	1.6	140.39	0	0.00	140.65	1.6	9,204	0.02%
2021/09/07	0	142.30	10	141.88	141.90	-10	9,208	-0.11%
2021/09/06	0	0.00	6.1	142.84	142.55	-6.1	9,137	-0.07%
2021/09/03	0	0.00	5.5	140.87	141.90	-5.5	8,961	-0.06%
2021/09/02	0.1	140.12	3	140.80	139.90	-2.9	8,889	-0.03%
2021/09/01	0	0.00	0.7	141.00	141.00	-0.7	8,873	-0.01%
2021/08/31	0	0.00	1.6	139.34	140.35	-1.6	8,618	-0.02%
2021/08/30	0	0.00	5.5	138.97	139.50	-5.5	8,528	-0.06%
2021/08/27	0	0.00	5.3	138.29	138.15	-5.3	8,225	-0.06%
2021/08/26	0	0.00	1	136.70	137.00	-1	8,032	-0.01%
2021/08/25	0.4	135.84	4	135.95	136.05	-3.6	7,997	-0.05%
2021/08/24	0	0.00	2	135.00	134.75	-2	7,975	-0.03%
2021/08/23	10	134.34	3	134.20	134.35	7	8,065	0.09%
2021/08/20	7.7	131.15	0	0.00	130.75	7.7	8,127	0.09%
2021/08/19	9.9	132.11	0	0.00	131.80	9.9	7,960	0.12%
2021/08/18	3.4	133.30	0	0.00	134.90	3.4	7,607	0.05%
2021/08/17	4.7	134.59	0	0.00	134.35	4.7	7,401	0.06%
2021/08/16	5	135.25	0	0.00	135.35	5	7,356	0.07%
2021/08/13	0.7	135.78	0	0.00	135.65	0.7	7,346	0.01%
2021/08/12	0	137.00	0	0.00	136.95	0	7,386	0.00%
2021/08/11	0.1	136.85	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	5.2	137.90	8	137.55	137.65	-2.9	7,841	-0.04%
2021/08/09	0	137.05	2	138.05	138.40	-2	8,326	-0.02%
2021/08/06	0.1	138.15	0	0.00	138.80	0.1	8,495	0.00%
2021/08/04	0	0.00	2.9	139.04	139.25	-2.9	9,429	-0.03%
2021/08/03	0.1	138.05	1	138.30	138.45	-0.9	9,761	-0.01%
2021/08/02	0.1	136.70	0	0.00	137.90	0.1	9,731	0.00%
2021/07/30	0.2	136.50	0.2	136.45	136.05	0	9,727	0.00%
2021/07/29	8	136.45	1	136.30	136.50	7	9,795	0.07%
2021/07/28	6.1	134.51	0	0.00	134.25	6.1	9,762	0.06%
2021/07/27	1.3	136.42	0	0.00	136.40	1.3	9,483	0.01%
2021/07/26	1.2	136.66	0.3	137.80	136.45	0.9	9,424	0.01%
2021/07/23	0	0.00	0	138.05	137.65	0	9,379	0.00%
2021/07/22	0.1	138.40	0	0.00	137.65	0.1	9,377	0.00%
2021/07/21	2.1	136.93	2	136.95	136.70	0.1	9,385	0.00%
2021/07/20	0.7	137.95	0	0.00	137.20	0.7	9,371	0.01%
2021/07/19	0.1	138.10	0	0.00	138.30	0.1	9,339	0.00%
2021/07/16	0.1	139.65	0	0.00	139.90	0.1	9,231	0.00%
2021/07/15	0	141.40	1.1	141.50	141.80	-1.1	9,206	-0.01%
2021/07/13	0	0.00	1	140.90	140.15	-1	9,060	-0.01%
2021/07/12	0	0.00	0.4	139.25	139.00	-0.4	9,018	0.00%
2021/07/09	1.1	137.45	4	137.45	137.75	-3	8,918	-0.03%
2021/07/08	0	0.00	2	138.68	138.85	-2	8,912	-0.02%
2021/07/07	0	139.20	0	0.00	139.00	0	8,939	0.00%
2021/07/06	0	139.80	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0	0.00	3.1	139.42	139.60	-3.1	8,881	-0.03%
2021/07/02	0.2	138.45	0	0.00	138.30	0.2	8,857	0.00%
2021/07/01	4.4	138.82	1	138.70	138.30	3.4	8,850	0.04%
2021/06/30	2.6	139.05	0.5	139.00	138.95	2.1	8,929	0.02%
2021/06/29	0	0.00	5	137.86	137.60	-5	8,892	-0.06%
2021/06/28	0.4	137.25	0	0.00	137.20	0.4	8,868	0.00%
2021/06/25	0.2	137.75	1	137.50	136.95	-0.9	8,881	-0.01%
2021/06/24	1	136.90	1	136.80	136.70	0	8,908	0.00%
2021/06/23	0.4	135.10	0.1	136.10	137.05	0.4	8,937	0.00%
2021/06/22	0.2	135.40	0.1	135.00	134.85	0.1	8,912	0.00%
2021/06/21	3.8	134.98	6	134.86	134.70	-2.2	8,987	-0.02%
2021/06/17	0	137.45	0	0.00	138.30	0	8,893	0.00%
2021/06/15	3	138.61	0	0.00	138.85	3	8,999	0.03%
2021/06/11	0.2	138.00	0	0.00	138.10	0.2	9,044	0.00%
2021/06/09	2.3	135.54	1	135.10	135.50	1.3	9,050	0.01%
2021/06/08	2	136.85	3	136.80	136.50	-1	9,042	-0.01%
2021/06/07	0	0.00	1	136.05	137.30	-1	9,146	-0.01%
2021/06/04	1.1	136.52	2	136.80	136.95	-0.9	9,056	-0.01%
2021/06/03	0.5	137.80	1	138.05	137.60	-0.5	9,225	-0.01%
2021/06/02	1.1	137.04	0	0.00	137.70	1.1	9,343	0.01%
2021/05/31	0	0.00	2	137.03	137.10	-2	9,680	-0.02%
2021/05/28	1	135.65	5	135.67	135.80	-4	9,647	-0.04%
2021/05/27	3	132.83	0	0.00	133.55	3	9,607	0.03%
2021/05/26	0.8	134.50	0	0.00	134.50	0.8	9,951	0.01%
2021/05/25	0	133.45	5.2	133.82	134.40	-5.2	10,035	-0.05%
2021/05/24	4	131.80	0	0.00	132.15	4	10,058	0.04%
2021/05/21	0	0.00	4	132.89	132.35	-4	10,015	-0.04%
2021/05/20	1.4	130.35	0.1	130.80	130.50	1.3	9,961	0.01%
2021/05/18	0	0.00	0.5	131.28	132.30	-0.5	9,840	0.00%
2021/05/17	2.5	126.28	2	125.20	126.50	0.5	9,884	0.00%
2021/05/14	1.6	128.35	3	129.27	128.95	-1.4	9,504	-0.01%
2021/05/13	8.4	128.15	11	127.23	127.50	-2.6	9,360	-0.03%
2021/05/12	17.3	128.40	7.1	130.19	129.40	10.2	9,026	0.11%
2021/05/11	9.3	134.48	0	0.00	133.25	9.3	8,567	0.11%
2021/05/10	2	138.28	0	0.00	138.45	2	8,380	0.02%
2021/05/07	0	0.00	2	139.23	139.40	-2	8,542	-0.02%
2021/05/06	1.2	136.05	0	0.00	136.95	1.2	8,667	0.01%
2021/05/05	2	136.74	2	135.75	135.75	0	8,665	0.00%
2021/05/04	4.2	136.23	0	0.00	137.05	4.2	8,758	0.05%
2021/05/03	9.8	138.47	0	0.00	138.25	9.8	8,766	0.11%
2021/04/29	0	0.00	0.2	141.50	140.60	-0.2	9,050	0.00%
2021/04/28	0.4	140.50	0	0.00	140.40	0.4	9,130	0.00%
2021/04/26	2	140.70	2	140.53	141.20	0	9,671	0.00%
2021/04/23	0	0.00	0	138.50	139.15	0	9,710	0.00%
2021/04/22	0	0.00	0	138.00	137.90	0	9,969	0.00%
2021/04/21	1.1	138.25	1	138.10	138.00	0.1	10,103	0.00%
2021/04/20	0	139.00	0	0.00	139.25	0	10,151	0.00%
2021/04/19	0.1	139.00	4	139.34	139.50	-3.9	10,253	-0.04%
2021/04/16	0.2	138.70	0	0.00	139.25	0.2	10,289	0.00%
2021/04/15	0	138.20	4.4	138.94	139.05	-4.4	10,319	-0.04%
2021/04/14	0.1	137.10	1	136.95	137.90	-0.9	10,305	-0.01%
2021/04/13	1.2	137.25	0.1	138.20	137.15	1.1	10,375	0.01%
2021/04/12	0.3	137.93	0	0.00	137.15	0.3	10,361	0.00%
2021/04/09	0.1	137.95	0.1	138.20	137.95	-0.1	10,365	0.00%
2021/04/08	0.1	137.90	3.1	137.96	138.25	-3	10,401	-0.03%
2021/04/07	0	0.00	3	137.87	137.80	-3	10,387	-0.03%
2021/04/06	0.1	137.75	2.3	137.68	137.65	-2.2	10,367	-0.02%
2021/04/01	0	0.00	1	136.00	135.75	-1	10,270	-0.01%
2021/03/31	0.4	135.35	0	0.00	134.75	0.4	10,197	0.00%
2021/03/30	1	135.70	4	135.54	135.90	-3	10,111	-0.03%
2021/03/29	5.1	135.67	1	135.70	135.45	4.1	10,101	0.04%
2021/03/26	0	0.00	12	133.83	134.35	-12	10,062	-0.12%
2021/03/25	1.2	130.92	0	0.00	131.95	1.2	10,001	0.01%
2021/03/24	5.5	131.79	1.1	131.75	131.50	4.4	9,961	0.04%
2021/03/23	1.1	134.49	2	134.53	133.60	-0.9	9,839	-0.01%
2021/03/22	1	132.03	2	133.35	133.40	-1	9,946	-0.01%
2021/03/19	7.7	132.80	0	0.00	132.80	7.7	10,014	0.08%
2021/03/18	0	135.70	3	135.52	134.90	-3	9,888	-0.03%
2021/03/17	2.4	134.40	0	0.00	134.20	2.4	9,850	0.02%
2021/03/16	0.2	135.00	2	135.30	135.35	-1.8	9,874	-0.02%
2021/03/15	0.1	135.25	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	1.1	134.71	2	134.90	135.25	-0.9	9,907	-0.01%
2021/03/11	1	134.75	0	0.00	134.70	1	9,927	0.01%
2021/03/10	2	131.85	0	0.00	131.90	2	9,978	0.02%
2021/03/09	4.4	130.82	0	0.00	131.35	4.4	9,987	0.04%
2021/03/08	2	132.35	0	0.00	131.85	2	9,867	0.02%
2021/03/05	1.4	131.81	1	130.50	131.95	0.4	9,749	0.00%
2021/03/04	4.5	133.01	0	0.00	132.75	4.5	9,669	0.05%
2021/03/03	3.1	133.34	1	133.90	135.40	2.1	9,480	0.02%
2021/03/02	1.2	134.48	0	0.00	133.45	1.2	9,381	0.01%
2021/02/26	6.3	133.89	0	0.00	133.40	6.3	9,330	0.07%
2021/02/25	3.6	137.62	0	0.00	137.55	3.6	8,991	0.04%
2021/02/24	1.3	136.99	1	137.30	136.45	0.3	8,916	0.00%
2021/02/23	0.4	137.68	0	0.00	138.50	0.4	8,820	0.00%
2021/02/19	2.6	138.07	0	0.00	138.85	2.6	8,979	0.03%
2021/02/18	1.8	140.24	2	139.78	140.35	-0.2	8,968	0.00%
2021/02/17	3.7	139.89	4	139.64	140.55	-0.3	8,948	0.00%
2021/02/05	0.1	134.75	0.1	135.47	134.80	0	8,696	0.00%
2021/02/04	1	132.71	1	133.55	133.55	0	8,613	0.00%
2021/02/03	0	134.85	0	0.00	134.35	0	8,645	0.00%
2021/02/02	0.1	134.80	1.2	134.98	134.45	-1.1	8,600	-0.01%
2021/02/01	2.2	128.58	0.5	129.30	130.75	1.7	8,606	0.02%
2021/01/29	3.2	129.87	3	128.40	128.20	0.2	8,474	0.00%
2021/01/28	4.5	130.04	0.2	130.51	130.35	4.2	8,312	0.05%
2021/01/27	10.1	133.77	0.1	133.64	133.05	10	8,153	0.12%
2021/01/26	2.2	133.76	4	134.04	132.85	-1.8	8,096	-0.02%
2021/01/25	4.6	135.54	2.5	135.32	135.60	2.1	8,024	0.03%
2021/01/22	10.3	138.14	0	0.00	137.45	10.3	7,902	0.13%
2021/01/21	8	141.92	6	142.20	143.00	2	7,622	0.03%
2021/01/20	4.1	138.37	0	0.00	138.20	4.1	7,472	0.05%
2021/01/19	1.4	137.44	2	136.73	137.95	-0.6	7,029	-0.01%
2021/01/18	1	134.39	0	0.00	134.40	1	6,876	0.01%
2021/01/15	6	136.99	3	136.03	134.50	3	6,692	0.05%
2021/01/14	4.3	134.00	0	0.00	134.05	4.3	6,370	0.07%
2021/01/13	4	134.93	3	134.20	135.30	1	6,291	0.02%
2021/01/12	1	133.00	0	0.00	132.10	1	6,137	0.02%
2021/01/11	0.1	131.90	0.1	131.15	132.30	0	6,013	0.00%
2021/01/08	5	130.56	0	0.00	131.20	5	5,897	0.08%
2021/01/06	2.1	126.07	4	126.16	125.95	-1.9	5,688	-0.03%
2021/01/05	1.4	124.34	0.5	124.55	124.60	0.9	5,601	0.02%
2021/01/04	1.3	123.31	10	123.93	124.35	-8.7	5,685	-0.15%
2020/12/31	0.1	122.11	0	0.00	122.25	0.1	5,807	0.00%
2020/12/30	0	0.00	2	120.38	121.60	-2	5,778	-0.03%
2020/12/29	0	120.00	0	0.00	119.90	0	5,802	0.00%
2020/12/28	1	119.80	0	0.00	120.00	1	5,849	0.02%
2020/12/25	3	118.78	0	0.00	118.95	3	5,851	0.05%
2020/12/22	0.1	118.50	1	119.50	118.00	-0.9	6,014	-0.01%
2020/12/21	0	118.00	1	118.55	119.35	-1	6,182	-0.02%
2020/12/18	2.1	118.07	1	118.35	118.20	1.1	6,199	0.02%
2020/12/17	0.1	118.85	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	12	118.70	1	119.20	119.25	11	6,315	0.17%
2020/12/15	2	117.06	0	0.00	117.05	2	6,176	0.03%
2020/12/14	0	118.40	0	0.00	118.25	0	6,165	0.00%
2020/12/11	2.2	118.29	1	117.70	118.75	1.2	6,372	0.02%
2020/12/10	4.4	118.45	0	0.00	118.60	4.4	6,385	0.07%
2020/12/09	0	119.90	0	0.00	120.05	0	6,346	0.00%
2020/12/08	2	118.25	0	0.00	120.05	2	6,292	0.03%
2020/12/07	0.5	118.00	0	0.00	118.40	0.5	6,247	0.01%
2020/12/04	0	0.00	2	116.73	117.30	-2	6,240	-0.03%
2020/12/02	0	0.00	2	115.20	115.40	-2	6,104	-0.03%
2020/11/30	1.1	113.55	0	0.00	113.30	1.1	6,103	0.02%
2020/11/27	9.3	114.50	0.2	114.75	114.65	9.2	6,017	0.15%
2020/11/26	2	114.70	0	0.00	114.85	2	6,025	0.03%
2020/11/25	0	0.00	1	114.40	113.95	-1	6,079	-0.02%
2020/11/20	0	114.00	0	0.00	114.00	0	6,021	0.00%
2020/11/19	0	114.20	1	114.05	114.15	-1	6,002	-0.02%
2020/11/17	0.3	113.73	0	0.00	113.60	0.3	5,798	0.00%
2020/11/16	1	111.80	0	111.65	112.80	1	5,974	0.02%
2020/11/13	0	0.00	9	109.15	109.25	-9	5,922	-0.15%
2020/11/11	9	108.65	0	0.00	108.75	9	5,951	0.15%
2020/11/10	11	107.10	1	107.45	107.10	10	5,872	0.17%
2020/11/09	0	0.00	1	107.90	108.10	-1	5,890	-0.02%
2020/11/06	0	0.00	2	106.53	106.70	-2	5,800	-0.03%
2020/11/04	0	0.00	1	105.80	106.15	-1	5,775	-0.02%
2020/11/03	1	104.65	1	104.75	104.60	0	5,805	0.00%
2020/11/02	2.1	102.70	0	0.00	103.40	2.1	5,855	0.04%
2020/10/30	0.2	103.52	0	0.00	103.00	0.2	5,771	0.00%
2020/10/29	1.1	103.37	1	103.50	103.85	0.1	5,742	0.00%
2020/10/28	1.1	105.11	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	0	105.85	0	0.00	105.50	0	5,756	0.00%
2020/10/21	0	0.00	1	105.90	105.95	-1	6,583	-0.02%
2020/10/20	1	106.05	0	0.00	106.00	1	6,751	0.01%
2020/10/19	0.2	106.60	0	0.00	106.60	0.2	6,827	0.00%
2020/10/15	2	105.60	0	0.00	105.70	2	7,247	0.03%
2020/10/13	0	0.00	0.2	106.95	107.10	-0.2	7,587	0.00%
2020/10/12	0.1	107.00	2	107.15	107.05	-1.9	7,623	-0.02%
2020/10/08	0	0.00	4	105.75	106.20	-4	7,814	-0.05%
2020/10/07	0	0.00	1	104.40	104.80	-1	7,814	-0.01%
2020/10/06	0	0.00	2	104.18	104.25	-2	7,948	-0.03%
2020/09/29	0.3	102.70	1	103.20	102.55	-0.7	8,172	-0.01%
2020/09/28	0.3	102.55	1	102.15	102.30	-0.7	8,341	-0.01%
2020/09/25	1	100.65	1	101.25	100.65	0	8,481	0.00%
2020/09/24	7.2	100.94	1	100.90	100.45	6.2	8,572	0.07%
2020/09/23	2.1	102.62	1	102.75	102.95	1.1	8,435	0.01%
2020/09/22	1	103.00	0	0.00	103.10	1	8,512	0.01%
2020/09/21	1	104.65	0	0.00	104.45	1	8,535	0.01%
2020/09/17	1	105.45	0.3	105.40	105.40	0.8	8,688	0.01%
2020/09/16	3	106.80	1	106.65	106.55	2	8,687	0.02%
2020/09/15	0.8	104.95	2	104.80	104.95	-1.2	8,615	-0.01%
2020/09/14	0.1	104.45	2.1	104.40	104.55	-2	8,564	-0.02%
2020/09/10	0	0.00	1	103.15	103.20	-1	8,696	-0.01%
2020/09/09	2	101.68	1	102.15	102.30	1	8,816	0.01%
2020/09/08	1	102.70	2	102.95	103.00	-1	8,871	-0.01%
2020/09/07	1	102.70	2	102.60	102.40	-1	9,155	-0.01%
2020/09/04	4	102.49	2	102.40	102.55	2	9,299	0.02%
2020/09/03	1.1	103.32	4	103.63	103.30	-2.9	9,383	-0.03%
2020/09/02	3	102.60	2	103.20	103.00	1	9,487	0.01%
2020/09/01	3	102.60	0	0.00	103.35	3	9,676	0.03%
2020/08/31	2	102.73	1	102.30	101.80	1	9,746	0.01%
2020/08/28	4	103.30	0	0.00	103.50	4	9,900	0.04%
2020/08/27	0	0.00	1	105.65	104.55	-1	10,136	-0.01%
2020/08/26	0.1	104.30	0.5	104.30	104.30	-0.3	10,240	0.00%
2020/08/24	0	0.00	1	103.50	103.10	-1	10,364	-0.01%
2020/08/21	0	0.00	1.2	102.29	102.80	-1.2	10,427	-0.01%
2020/08/20	4.2	100.88	13	102.61	100.60	-8.8	10,368	-0.08%
2020/08/19	0	0.00	2	104.95	104.25	-2	10,314	-0.02%
2020/08/18	0	0.00	9	105.45	105.00	-9	10,301	-0.09%
2020/08/17	10	105.50	1	105.60	105.60	9	10,461	0.09%
2020/08/14	1	103.65	0	0.00	104.50	1	10,494	0.01%
2020/08/12	1	103.30	12	103.39	103.25	-11	10,596	-0.10%
2020/08/11	0	0.00	2	104.95	104.80	-2	10,636	-0.02%
2020/08/10	0	0.00	3	105.23	105.60	-3	10,686	-0.03%
2020/08/07	0	0.00	3	104.83	104.65	-3	10,733	-0.03%
2020/08/06	0	0.00	4	105.51	105.40	-4	10,703	-0.04%
2020/08/03	1	102.20	0	0.00	102.00	1	10,820	0.01%
2020/07/31	1	103.80	0	0.00	103.80	1	10,803	0.01%
2020/07/30	1	103.80	0	0.00	104.05	1	10,817	0.01%
2020/07/29	0	0.00	2	102.55	102.55	-2	10,838	-0.02%
2020/07/28	5.6	106.83	12	107.15	103.60	-6.4	10,938	-0.06%
2020/07/27	3.1	103.26	9	103.04	103.30	-5.9	10,878	-0.05%
2020/07/24	3	99.53	5.6	99.44	98.50	-2.6	10,696	-0.02%
2020/07/23	1	98.85	0	0.00	98.85	1	10,533	0.01%
2020/07/22	0	0.00	1	99.20	98.95	-1	10,665	-0.01%
2020/07/21	12	98.98	6	98.48	98.70	6	10,641	0.06%
2020/07/20	0.2	97.00	0	0.00	97.05	0.2	10,451	0.00%
2020/07/17	0	0.00	2	97.10	97.20	-2	10,475	-0.02%
2020/07/16	1	96.60	1.6	96.10	96.10	-0.6	10,526	-0.01%
2020/07/15	1	97.45	6	97.60	97.05	-5	10,605	-0.05%
2020/07/13	0	0.00	1	95.75	96.05	-1	10,808	-0.01%
2020/07/09	0	0.00	5	95.47	95.45	-5	10,924	-0.05%
2020/07/08	1	95.20	1	94.50	95.15	0	10,927	0.00%
2020/07/07	3	94.62	17	94.64	94.50	-14	10,839	-0.13%
2020/07/06	0	0.00	1	93.65	94.15	-1	10,868	-0.01%
2020/07/03	0	0.00	3	92.50	92.55	-3	10,881	-0.03%
2020/07/02	1	91.40	11	91.30	91.50	-10	10,886	-0.09%
2020/07/01	1.1	90.86	4	90.53	90.50	-2.9	10,964	-0.03%
2020/06/29	2	89.00	0	0.00	89.10	2	10,992	0.02%
2020/06/24	1	90.05	4	90.28	90.00	-3	11,055	-0.03%
2020/06/23	0	0.00	3	89.57	89.45	-3	11,253	-0.03%
2020/06/22	0	0.00	2	89.05	89.05	-2	11,428	-0.02%
2020/06/17	0	0.00	3	88.40	89.00	-3	12,493	-0.02%
2020/06/16	2	89.05	4	88.84	88.90	-2	12,982	-0.02%
2020/06/15	1	87.20	9	87.02	87.00	-8	13,934	-0.06%
2020/06/12	7	87.76	3	87.87	88.25	4	14,552	0.03%
2020/06/11	2	89.60	8	89.43	89.05	-6	15,044	-0.04%
2020/06/10	0	0.00	1	90.05	90.45	-1	15,370	-0.01%
2020/06/09	0	0.00	2	89.55	89.60	-2	16,081	-0.01%
2020/06/08	1	89.50	2	89.35	89.50	-1	16,639	-0.01%
2020/06/05	0	0.00	6	88.14	88.35	-6	16,634	-0.04%
2020/06/04	0	0.00	1	87.60	87.60	-1	16,865	-0.01%
2020/06/03	0	0.00	32	86.62	86.80	-32	17,076	-0.19%
2020/06/02	8	85.39	1	85.15	85.30	7	17,058	0.04%
2020/06/01	0	0.00	5	84.86	84.90	-5	17,022	-0.03%
2020/05/29	11	83.11	15	83.73	84.45	-4	17,023	-0.02%
2020/05/28	2	84.18	5	84.60	83.85	-3	17,119	-0.02%
2020/05/27	0	0.00	1	84.45	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	4	84.31	84.45	-4	17,792	-0.02%
2020/05/25	5	82.51	0	0.00	83.50	5	17,786	0.03%
2020/05/22	7	83.07	0	0.00	82.95	7	17,846	0.04%
2020/05/21	1	84.15	0	0.00	84.50	1	17,849	0.01%
2020/05/20	0.2	83.95	5	84.03	83.80	-4.8	17,813	-0.03%
2020/05/19	2	84.25	2	84.00	83.90	0	17,757	0.00%
2020/05/18	3	83.08	0	0.00	83.15	3	17,798	0.02%
2020/05/15	0	0.00	1	83.95	83.85	-1	17,869	-0.01%
2020/05/14	4	83.54	0	0.00	83.30	4	17,870	0.02%
2020/05/13	3	84.05	0	0.00	84.30	3	17,808	0.02%
2020/05/12	9	84.07	1	84.05	84.05	8	17,821	0.04%
2020/05/11	1	85.25	2	85.23	85.05	-1	17,723	-0.01%
2020/05/08	2	84.30	1	84.30	84.35	1	17,698	0.01%
2020/05/06	1	83.50	20	83.47	83.50	-19	17,775	-0.11%
2020/05/05	8	83.56	13	83.47	83.40	-5	17,851	-0.03%
2020/05/04	8	82.83	1	83.20	83.00	7	17,833	0.04%
2020/04/30	48	84.64	3	84.90	85.50	45	17,721	0.25%
2020/04/29	3	83.78	3	83.75	83.70	0	17,672	0.00%
2020/04/28	1.2	82.27	0	0.00	82.55	1.2	17,849	0.01%
2020/04/27	1	82.30	5	82.05	82.55	-4	18,260	-0.02%
2020/04/24	1	80.85	0	0.00	80.90	1	18,144	0.01%
2020/04/23	3	80.53	0	0.00	80.90	3	18,184	0.02%
2020/04/22	3	79.72	1	80.25	80.60	2	18,107	0.01%
2020/04/21	6.4	81.42	2	82.25	80.60	4.4	18,096	0.02%
2020/04/20	4	83.08	1.4	83.21	83.00	2.6	17,938	0.01%
2020/04/17	1	83.75	13	83.48	83.25	-12	17,844	-0.07%
2020/04/16	5	80.82	12	80.18	80.80	-7	17,420	-0.04%
2020/04/15	16.2	81.27	0	0.00	81.20	16.2	17,333	0.09%
2020/04/14	7	80.58	12	80.23	80.95	-5	17,185	-0.03%
2020/04/13	4	78.79	8	79.17	78.80	-4	17,072	-0.02%
2020/04/10	3	79.07	0	0.00	79.30	3	17,104	0.02%
2020/04/09	8	79.19	5	79.42	79.25	3	17,121	0.02%
2020/04/08	4	79.48	4	79.33	79.60	0	16,942	0.00%
2020/04/07	7	78.43	10	78.55	78.50	-3	16,760	-0.02%
2020/04/06	2	76.53	0	0.00	77.05	2	16,558	0.01%
2020/04/01	2	76.20	4	76.25	75.90	-2	16,404	-0.01%
2020/03/31	2	76.23	3	76.98	76.15	-1	16,291	-0.01%
2020/03/30	11	74.79	6	74.93	75.85	5	16,158	0.03%
2020/03/27	8	77.43	0	0.00	76.60	8	15,956	0.05%
2020/03/26	3	77.12	15	76.81	77.20	-12	15,647	-0.08%
2020/03/25	5	77.08	11	77.02	76.85	-6	15,383	-0.04%
2020/03/24	2.2	74.57	7	74.29	74.25	-4.8	14,877	-0.03%
2020/03/23	6	71.04	4	70.53	70.80	2	14,493	0.01%
2020/03/20	10.3	72.02	12	72.41	74.00	-1.7	14,198	-0.01%
2020/03/19	27	68.98	9	69.69	68.55	18	13,591	0.13%
2020/03/18	10.5	74.10	2	73.83	72.80	8.5	12,556	0.07%
2020/03/17	10.7	75.23	1.3	75.40	74.85	9.4	11,920	0.08%
2020/03/16	13.3	78.36	5	79.45	77.30	8.3	11,101	0.07%
2020/03/13	23.4	77.18	5	79.01	81.00	18.4	10,628	0.17%
2020/03/12	12.4	82.33	1	82.50	82.15	11.4	9,783	0.12%
2020/03/11	2	86.00	1	85.70	85.30	1	9,093	0.01%
2020/03/10	5.1	85.33	6	85.13	86.30	-0.9	8,896	-0.01%
2020/03/09	12	86.12	0	0.00	85.85	12	8,539	0.14%
2020/03/06	2	88.65	0	0.00	88.35	2	8,102	0.02%
2020/03/05	0.3	90.30	3	90.10	90.20	-2.7	7,852	-0.03%
2020/03/03	5.5	88.71	2	88.53	88.60	3.5	7,661	0.05%
2020/03/02	16	87.25	0	0.00	87.35	16	7,510	0.21%
2020/02/27	9	88.91	1	88.90	88.65	8	7,110	0.11%
2020/02/26	8	89.24	1	89.35	89.45	7	6,741	0.10%
2020/02/25	2.1	89.96	0	0.00	90.35	2.1	6,515	0.03%
2020/02/24	2.2	90.05	0	0.00	90.10	2.2	6,423	0.03%
2020/02/19	2	92.20	2	92.10	92.10	0	6,213	0.00%
2020/02/18	1.3	91.12	0	0.00	91.05	1.3	6,122	0.02%
2020/02/14	0.1	93.05	1	93.05	92.95	-1	5,878	-0.02%
2020/02/13	1	93.00	2	93.10	92.80	-1	5,836	-0.02%
2020/02/12	1	92.85	1	92.55	92.65	0	5,837	0.00%
2020/02/10	2	90.23	3	90.85	91.00	-1	5,757	-0.02%
2020/02/07	3.1	91.20	2	91.20	91.20	1.1	5,710	0.02%
2020/02/06	5	91.80	0	0.00	92.30	5	5,616	0.09%
2020/02/05	0.3	91.25	0	0.00	90.85	0.3	5,550	0.01%
2020/02/04	6	90.65	2	90.60	90.60	4	5,485	0.07%
2020/02/03	3	88.65	0	0.00	89.05	3	5,494	0.05%
2020/01/31	7	90.20	0	0.00	89.95	7	5,321	0.13%
2020/01/30	7	93.07	1	94.25	92.15	6	5,069	0.12%
2020/01/20	1	97.65	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.25	0	0.00	97.30	1	4,632	0.02%
2020/01/15	4	97.86	0	0.00	97.60	4	4,438	0.09%
2020/01/14	1	98.75	3	98.70	98.60	-2	4,321	-0.05%
2020/01/13	3	97.70	0	0.00	98.00	3	4,147	0.07%
2020/01/10	0	0.00	1	97.50	97.30	-1	4,083	-0.02%
2020/01/09	1	96.60	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2	95.43	1	95.90	95.65	1	3,921	0.03%
2020/01/06	2.6	96.53	0	0.00	96.40	2.6	3,905	0.07%
2020/01/03	0.3	97.70	0	0.00	97.65	0.3	3,865	0.01%
2019/12/25	0	97.35	0	0.00	97.35	0	4,106	0.00%
2019/12/19	0	0.00	1	97.65	97.65	-1	4,321	-0.02%
2019/12/18	16	98.15	17	98.19	98.20	-1	4,356	-0.02%
2019/12/17	1	97.80	1	97.70	98.15	0	4,431	0.00%
2019/12/13	0	0.00	2	96.90	96.90	-2	4,692	-0.04%
2019/12/12	0	0.00	2	95.60	95.85	-2	4,677	-0.04%
2019/12/06	0	0.00	2	93.43	93.05	-2	4,869	-0.04%
2019/12/02	1.3	92.01	0	0.00	92.05	1.3	5,793	0.02%
2019/11/29	2	91.63	0	0.00	91.50	2	5,843	0.03%
2019/11/26	1	92.85	0	0.00	92.85	1	6,183	0.02%
2019/11/25	2	92.93	0	0.00	92.60	2	6,175	0.03%
2019/11/21	1	92.50	0	0.00	92.50	1	6,355	0.02%
2019/11/19	0	0.00	1	93.60	93.60	-1	6,378	-0.02%
2019/11/14	0	0.00	1	91.45	91.40	-1	6,534	-0.02%
2019/11/13	1	91.45	0	0.00	91.45	1	6,600	0.02%
2019/11/11	0.2	91.20	4	91.39	91.15	-3.8	6,916	-0.05%
2019/11/07	0	92.75	0	0.00	92.85	0	6,947	0.00%
2019/11/04	0	0.00	1	91.80	92.20	-1	7,536	-0.01%
2019/10/22	0	0.00	1	88.75	88.70	-1	7,742	-0.01%
2019/10/18	0	0.00	1	88.20	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	5	88.10	88.15	-5	8,024	-0.06%
2019/10/16	0	0.00	4	88.04	88.10	-4	8,108	-0.05%
2019/10/15	0	0.00	6	87.57	87.70	-6	8,218	-0.07%
2019/10/14	0	0.00	13	87.39	87.55	-13	8,237	-0.16%
2019/10/08	0	0.00	1	86.20	86.50	-1	8,169	-0.01%
2019/10/04	1	85.15	0	0.00	85.15	1	8,144	0.01%
2019/10/01	0	0.00	1	85.80	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	1	85.00	84.60	-1	8,011	-0.01%
2019/09/26	1	84.30	1	84.30	84.30	0	8,006	0.00%
2019/09/25	1	84.00	0	0.00	84.10	1	8,007	0.01%
2019/09/20	0	84.70	0	0.00	84.70	0	8,338	0.00%
2019/09/19	0	0.00	2	84.75	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	6	84.86	84.95	-6	8,303	-0.07%
2019/09/16	0	0.00	2	84.35	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	3	83.98	83.90	-3	8,480	-0.04%
2019/09/11	0	0.00	1	83.70	83.45	-1	8,689	-0.01%
2019/09/10	1	83.30	0.6	83.35	83.40	0.4	8,659	0.00%
2019/09/09	0	0.00	4	83.81	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	5	83.49	83.50	-5	8,517	-0.06%
2019/09/05	0	0.00	16	82.76	83.00	-16	8,329	-0.19%
2019/09/04	0	0.00	1	81.95	82.15	-1	8,060	-0.01%
2019/09/03	0	0.00	1	82.00	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	11	81.95	81.90	-11	8,101	-0.14%
2019/08/30	2	81.73	40	81.51	81.85	-38	8,117	-0.47%
2019/08/28	0	0.00	9.1	80.40	80.40	-9.1	7,978	-0.11%
2019/08/26	0	0.00	29	79.78	79.65	-29	8,107	-0.36%
2019/08/22	9	81.18	4	81.58	80.90	5	8,137	0.06%
2019/08/21	0	0.00	2	81.05	81.10	-2	8,144	-0.02%
2019/08/20	0	0.00	3	81.00	81.00	-3	8,234	-0.04%
2019/08/15	14	79.33	0	0.00	79.40	14	8,658	0.16%
2019/08/14	1	80.75	0	0.00	80.30	1	8,722	0.01%
2019/08/13	14	79.68	0	0.00	79.70	14	8,837	0.16%
2019/08/12	1	80.65	1	80.70	80.60	0	9,106	0.00%
2019/08/08	1	80.65	0	0.00	80.65	1	9,337	0.01%
2019/08/07	11	79.83	0	0.00	79.70	11	9,541	0.12%
2019/08/06	20	78.62	15	78.92	80.10	5	9,598	0.05%
2019/08/05	55	80.25	3	80.70	80.15	52	9,494	0.55%
2019/08/02	16	80.77	0	0.00	80.95	16	9,347	0.17%
2019/08/01	1	82.35	21	82.35	82.30	-20	9,181	-0.22%
2019/07/31	0	0.00	9	82.58	82.80	-9	9,324	-0.10%
2019/07/29	0	0.00	1	83.40	83.45	-1	9,595	-0.01%
2019/07/26	0.2	83.40	1	83.30	83.25	-0.8	10,049	-0.01%
2019/07/25	0	0.00	2	83.75	83.80	-2	10,100	-0.02%
2019/07/19	0	0.00	20	83.30	83.00	-20	9,953	-0.20%
2019/07/17	0	0.00	1	83.00	82.80	-1	9,816	-0.01%
2019/07/16	0	0.00	21	83.45	83.35	-21	9,688	-0.22%
2019/07/15	0	0.00	89	83.23	83.20	-89	9,805	-0.91%
2019/07/12	0	0.00	2	82.80	82.75	-2	9,994	-0.02%
2019/07/11	0	0.00	1	82.80	82.85	-1	10,329	-0.01%
2019/07/09	1	81.50	0	0.00	81.50	1	10,340	0.01%
2019/07/01	0	0.00	2	82.53	82.65	-2	10,800	-0.02%
2019/06/27	0	0.00	7	81.42	81.50	-7	10,782	-0.06%
2019/06/26	0	0.00	2	80.45	80.35	-2	10,621	-0.02%
2019/06/25	0	0.00	2	81.25	80.75	-2	10,580	-0.02%
2019/06/24	2	80.98	2	80.85	81.20	0	10,490	0.00%
2019/06/21	1	81.00	1	80.95	80.85	0	10,258	0.00%
2019/06/20	0	0.00	4	80.79	80.85	-4	10,120	-0.04%
2019/06/19	0	0.00	24	80.21	80.75	-24	10,042	-0.24%
2019/06/17	1	78.15	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0	0.00	1	78.90	78.90	-1	10,058	-0.01%
2019/06/13	1.2	79.27	2	79.10	79.05	-0.8	10,209	-0.01%
2019/06/12	0	0.00	5	79.60	79.70	-5	10,302	-0.05%
2019/06/11	0	0.00	7	79.70	79.40	-7	10,234	-0.07%
2019/06/10	1	78.80	2	78.98	79.05	-1	10,226	-0.01%
2019/06/06	4	77.65	2	77.70	77.70	2	10,329	0.02%
2019/06/04	6.5	78.14	1	78.25	78.05	5.5	10,331	0.05%
2019/06/03	1	78.40	1	78.20	78.55	0	10,515	0.00%
2019/05/31	1	77.35	6	78.27	78.45	-5	10,741	-0.05%
2019/05/30	9	77.45	1	77.40	77.40	8	10,771	0.07%
2019/05/29	3.1	76.69	0	0.00	76.75	3.1	10,785	0.03%
2019/05/28	9	77.09	0	0.00	77.10	9	10,839	0.08%
2019/05/27	3.1	77.01	0	0.00	77.15	3.1	10,940	0.03%
2019/05/24	1	77.25	0	0.00	77.35	1	11,071	0.01%
2019/05/23	19	76.99	1	77.15	76.95	18	11,135	0.16%
2019/05/22	2	78.33	1	78.55	78.40	1	11,019	0.01%
2019/05/21	3	78.32	0	0.00	78.40	3	11,415	0.03%
2019/05/20	1	78.30	0	0.00	78.20	1	11,133	0.01%
2019/05/17	16.2	78.82	0	0.00	78.25	16.2	11,004	0.15%
2019/05/16	13.3	79.28	1	79.10	79.05	12.3	10,671	0.12%
2019/05/15	1	79.70	0	0.00	79.75	1	10,447	0.01%
2019/05/14	36	79.13	0.3	80.00	79.65	35.7	10,229	0.35%
2019/05/13	21	80.53	0	0.00	80.15	21	9,994	0.21%
2019/05/10	30	81.14	0	0.00	81.50	30	9,793	0.31%
2019/05/09	19	81.59	0	0.00	81.55	19	9,684	0.20%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0.1	83.25	2	82.98	83.15	-1.9	9,480	-0.02%
2019/05/06	2	82.25	0	0.00	82.30	2	9,368	0.02%
2019/05/03	0	0.00	1	83.50	83.75	-1	9,302	-0.01%
2019/04/30	0	0.00	2	82.60	82.80	-2	8,949	-0.02%
2019/04/26	0	0.00	1	82.80	82.45	-1	9,151	-0.01%
2019/04/23	0	0.00	1	82.65	83.05	-1	9,597	-0.01%
2019/04/22	0	0.00	3	82.92	82.70	-3	9,585	-0.03%
2019/04/19	1	82.80	6	83.26	82.80	-5	9,709	-0.05%
2019/04/18	0.4	82.70	12	83.08	82.70	-11.6	9,548	-0.12%
2019/04/17	0	0.00	39	82.64	82.75	-39	9,394	-0.42%
2019/04/16	1	81.85	5	82.00	82.10	-4	9,192	-0.04%
2019/04/15	0	0.00	21	81.72	81.85	-21	9,306	-0.23%
2019/04/12	2	81.13	10	81.25	81.10	-8	9,533	-0.08%
2019/04/11	1	81.15	5	81.24	81.15	-4	9,630	-0.04%
2019/04/10	0	0.00	16	81.34	81.50	-16	9,634	-0.17%
2019/04/09	0	0.00	14	81.25	81.40	-14	9,531	-0.15%
2019/04/08	0.2	80.95	12	80.80	80.90	-11.8	9,436	-0.13%
2019/04/03	0.1	80.20	2	80.20	80.15	-1.9	9,452	-0.02%
2019/04/02	0	0.00	1	80.25	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	3	80.08	79.85	-3	9,544	-0.03%
2019/03/29	0	0.00	3	78.88	79.15	-3	9,410	-0.03%
2019/03/28	10	78.30	0	0.00	78.50	10	9,457	0.11%
2019/03/27	1	78.45	0	0.00	78.50	1	9,559	0.01%
2019/03/26	0	0.00	1	78.55	78.65	-1	9,592	-0.01%
2019/03/25	2	78.10	0	0.00	78.15	2	9,674	0.02%
2019/03/22	0.1	79.35	8	79.49	79.35	-7.9	9,652	-0.08%
2019/03/21	0	0.00	9	78.91	79.15	-9	9,683	-0.09%
2019/03/20	0	0.00	1	78.25	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	1	78.30	78.40	-1	9,545	-0.01%
2019/03/18	0	0.00	10	78.03	78.10	-10	9,490	-0.11%
2019/03/15	0	0.00	2	77.58	77.60	-2	9,503	-0.02%
2019/03/13	0	0.00	5	77.15	77.10	-5	9,677	-0.05%
2019/03/12	0	0.00	1	77.35	77.25	-1	9,668	-0.01%
2019/03/08	1	75.85	0	0.00	76.00	1	9,659	0.01%
2019/03/05	1	76.60	1	76.55	76.75	0	9,208	0.00%
2019/03/04	3	77.00	2	77.30	76.95	1	9,178	0.01%
2019/02/26	1	77.55	8	77.60	77.70	-7	8,995	-0.08%
2019/02/25	2	77.53	2	77.40	77.50	0	8,829	0.00%
2019/02/22	2	76.65	10	76.90	76.95	-8	8,759	-0.09%
2019/02/21	0	0.00	16	76.62	77.10	-16	8,738	-0.18%
2019/02/20	0	0.00	28	76.35	76.35	-28	8,545	-0.33%
2019/02/18	0.5	75.75	0	0.00	75.65	0.5	8,168	0.01%
2019/02/15	1	75.10	0	0.00	75.05	1	8,163	0.01%
2019/02/14	2	75.40	0	0.00	75.25	2	8,284	0.02%
2019/02/12	0	0.00	2	75.68	75.65	-2	8,870	-0.02%
2019/02/11	1	75.15	4	75.14	75.15	-3	8,939	-0.03%
2019/01/30	7	74.31	0	0.00	74.35	7	8,933	0.08%
2019/01/29	2	74.43	0	0.00	74.50	2	8,949	0.02%
2019/01/28	0	0.00	1	75.25	75.15	-1	8,953	-0.01%
2019/01/25	0.3	75.10	0	0.00	75.00	0.3	9,001	0.00%
2019/01/24	5	73.95	0	0.00	74.05	5	8,992	0.06%
2019/01/23	1	73.70	0	0.00	73.70	1	9,099	0.01%
2019/01/22	9.1	74.06	0	0.00	74.05	9.1	9,094	0.10%
2019/01/21	0	0.00	1	76.45	76.50	-1	9,112	-0.01%
2019/01/18	2	75.85	2	75.95	75.95	0	9,237	0.00%
2019/01/17	1	75.85	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0	0.00	1	75.65	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	5	75.64	75.65	-5	9,789	-0.05%
2019/01/11	0	0.00	13	75.54	75.50	-13	9,912	-0.13%
2019/01/10	0	0.00	2	74.73	74.80	-2	9,872	-0.02%
2019/01/09	0	0.00	6	74.81	75.00	-6	10,164	-0.06%
2019/01/08	4	73.84	0	0.00	73.65	4	10,251	0.04%
2019/01/07	0	0.00	1	73.45	73.95	-1	10,889	-0.01%
2019/01/04	8	72.18	2	72.15	72.20	6	11,031	0.05%
2019/01/03	4	73.48	0	0.00	73.35	4	11,818	0.03%
2019/01/02	4	74.23	0	0.00	74.05	4	11,938	0.03%
2018/12/28	0	0.00	3	75.50	75.50	-3	12,571	-0.02%
2018/12/27	0	0.00	4	74.86	75.05	-4	12,940	-0.03%
2018/12/26	5	73.74	0	0.00	73.55	5	12,942	0.04%
2018/12/25	6	73.61	1	73.55	73.75	5	12,867	0.04%
2018/12/24	9	74.64	0	0.00	74.70	9	12,756	0.07%
2018/12/21	3	74.60	2	75.05	75.20	1	12,926	0.01%
2018/12/20	9	75.22	1	75.35	75.05	8	13,248	0.06%
2018/12/19	0.3	75.90	0	0.00	75.90	0.3	13,222	0.00%
2018/12/18	1	75.35	0	0.00	75.30	1	13,273	0.01%
2018/12/12	1	75.75	1	75.90	76.20	0	13,210	0.00%
2018/12/11	3.1	74.94	0	0.00	75.05	3.1	13,215	0.02%
2018/12/10	3	74.57	0	0.00	74.45	3	13,270	0.02%
2018/12/06	9	75.08	0	0.00	75.10	9	13,600	0.07%
2018/12/05	3.3	76.92	0	0.00	76.65	3.3	13,587	0.02%
2018/12/04	0	0.00	1	78.15	78.25	-1	13,516	-0.01%
2018/12/03	1	78.35	3	78.60	78.80	-2	13,489	-0.01%
2018/11/30	2	77.00	3	77.22	76.75	-1	13,291	-0.01%
2018/11/28	7	76.41	0	0.00	76.90	7	13,153	0.05%
2018/11/27	1	75.30	0	0.00	76.05	1	13,089	0.01%
2018/11/26	1	76.10	0	0.00	76.15	1	13,032	0.01%
2018/11/22	1	76.00	0	0.00	75.60	1	13,247	0.01%
2018/11/21	2	75.10	0	0.00	76.00	2	13,286	0.02%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/12	0	0.00	3	78.20	78.00	-3	12,712	-0.02%
2018/11/09	1	78.00	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0	0.00	4	78.93	78.85	-4	12,143	-0.03%
2018/11/07	0	0.00	1	78.45	78.40	-1	12,009	-0.01%
2018/11/05	0	78.50	1	78.00	78.25	-1	11,945	-0.01%
2018/11/01	1	77.60	0	0.00	78.40	1	11,851	0.01%
2018/10/29	2	75.40	0	0.00	75.75	2	11,553	0.02%
2018/10/26	9	75.64	0	0.00	75.40	9	11,468	0.08%
2018/10/25	10	75.61	2	75.50	75.50	8	11,239	0.07%
2018/10/24	6	77.51	1	77.80	77.40	5	10,803	0.05%
2018/10/23	9	77.95	1	78.55	77.75	8	10,641	0.08%
2018/10/22	1	78.30	1	79.10	79.20	0	10,326	0.00%
2018/10/19	2	78.45	1	79.05	79.30	1	10,260	0.01%
2018/10/18	3	79.18	0	0.00	79.15	3	10,165	0.03%
2018/10/17	4.3	79.66	0	0.00	79.40	4.3	10,117	0.04%
2018/10/16	9	78.98	1	79.25	79.30	8	9,921	0.08%
2018/10/15	12	78.99	0	0.00	79.20	12	9,950	0.12%
2018/10/12	13	78.75	6	78.80	80.05	7	9,350	0.07%
2018/10/11	36	78.79	0	0.00	77.40	36	9,184	0.39%
2018/10/09	5	83.23	0	0.00	83.25	5	8,092	0.06%
2018/10/08	25	82.90	0	0.00	83.00	25	7,840	0.32%
2018/10/05	12	83.73	0	0.00	83.45	12	7,292	0.16%
2018/10/04	126	85.42	0	0.00	84.90	126	6,962	1.81%	大買/鉅額交易
2018/10/03	2	85.95	1	86.10	85.95	1	6,865	0.01%
2018/10/02	0	0.00	1	86.05	86.05	-1	6,874	-0.01%
2018/10/01	0	0.00	17	87.16	87.35	-17	6,934	-0.25%
2018/09/28	3	86.93	0	0.00	86.90	3	6,925	0.04%
2018/09/27	0	0.00	3	87.17	87.35	-3	6,757	-0.04%
2018/09/26	3	86.88	4	86.85	86.90	-1	6,323	-0.02%
2018/09/25	1	86.95	1	87.00	87.10	0	6,273	0.00%
2018/09/21	0	0.00	2	86.60	86.85	-2	6,218	-0.03%
2018/09/20	3	85.98	0	0.00	85.90	3	6,205	0.05%
2018/09/19	2	85.83	2	85.80	86.15	0	6,337	0.00%
2018/09/18	5	85.32	0	0.00	85.40	5	6,361	0.08%
2018/09/17	6	85.96	0	0.00	85.85	6	6,533	0.09%
2018/09/14	2	86.25	0	0.00	86.50	2	6,517	0.03%
2018/09/13	4	85.06	0	0.00	84.95	4	6,481	0.06%
2018/09/12	11	85.41	0	0.00	85.55	11	6,167	0.18%
2018/09/11	19	85.76	0	0.00	85.65	19	5,989	0.32%
2018/09/10	1	85.75	0	0.00	86.00	1	5,747	0.02%
2018/08/27	0	0.00	1	85.50	85.55	-1	5,580	-0.02%
2018/08/23	0	0.00	1	85.05	85.05	-1	5,512	-0.02%
2018/08/16	1	83.80	0	0.00	83.80	1	5,421	0.02%
2018/08/06	1	85.70	0.2	85.75	85.70	0.8	5,727	0.01%
2018/08/03	0	85.55	0	0.00	85.55	0	5,980	0.00%
2018/08/01	1	85.90	1	86.00	86.15	0	6,036	0.00%
2018/07/31	0	0.00	1	85.35	85.55	-1	6,058	-0.02%
2018/07/27	0	0.00	1	85.65	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/18	0	0.00	1	83.50	83.05	-1	6,365	-0.02%
2018/07/13	0	0.00	11	83.01	83.35	-11	6,407	-0.17%
2018/07/12	0	0.00	3	82.65	82.65	-3	6,241	-0.05%
2018/07/04	0	81.50	0	0.00	81.40	0	6,006	0.00%
2018/07/03	0	0.00	1	81.15	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	1	81.55	81.05	-1	6,052	-0.02%
2018/06/29	1	80.40	0	0.00	81.45	1	6,045	0.02%
2018/06/28	15	80.02	0	0.00	80.05	15	5,950	0.25%
2018/06/21	0	0.00	5	81.60	81.25	-5	5,442	-0.09%
2018/06/19	5.5	80.82	0	0.00	80.60	5.5	5,466	0.10%
2018/06/13	0.1	83.00	0	0.00	83.00	0.1	5,422	0.00%
2018/06/07	0	0.00	2	83.20	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	1	83.20	83.30	-1	5,598	-0.02%
2018/06/05	0	82.55	0	0.00	82.50	0	5,538	0.00%
2018/06/04	0	0.00	36	82.47	82.60	-36	5,547	-0.65%
2018/05/30	1	80.50	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	36	82.22	82.20	-36	5,618	-0.64%
2018/05/25	0	0.00	4	81.93	81.85	-4	5,697	-0.07%
2018/05/22	0	0.00	28	82.30	81.75	-28	5,770	-0.49%
2018/05/21	0	0.00	2	82.05	82.05	-2	5,933	-0.03%
2018/05/18	1	80.95	2	80.95	80.95	-1	6,008	-0.02%
2018/05/17	4	81.40	2	81.43	81.20	2	6,238	0.03%
2018/05/16	2	81.55	1	81.55	81.75	1	6,281	0.02%
2018/05/15	1	82.35	1	82.25	81.65	0	6,311	0.00%
2018/05/14	9	82.39	47	82.44	82.50	-38	6,727	-0.56%
2018/05/11	0.1	81.55	2	81.20	81.60	-2	6,558	-0.03%
2018/05/10	0	0.00	1	80.70	80.65	-1	6,315	-0.02%
2018/05/09	1	80.50	3	80.45	80.45	-2	6,264	-0.03%
2018/05/08	0.2	80.15	8	79.95	80.00	-7.8	6,278	-0.12%
2018/05/07	0.4	79.65	0	0.00	79.50	0.4	6,271	0.01%
2018/05/04	2.1	78.95	0	0.00	78.95	2.1	6,314	0.03%
2018/05/03	11	78.88	0	0.00	78.55	11	6,384	0.17%
2018/05/02	2	79.63	0	0.00	79.40	2	6,320	0.03%
2018/04/27	6	79.16	1	79.05	79.20	5	6,300	0.08%
2018/04/26	12	78.93	1	79.00	79.05	11	6,167	0.18%
2018/04/25	16	79.07	0	0.00	79.30	16	5,981	0.27%
2018/04/24	18	79.51	3	79.62	79.55	15	5,821	0.26%
2018/04/23	34	80.13	0	0.00	79.95	34	5,635	0.60%
2018/04/20	6	80.67	0	0.00	80.75	6	5,524	0.11%
2018/04/03	17	81.47	0	0.00	81.50	17	5,642	0.30%
2018/03/29	5	81.80	0	0.00	82.10	5	5,612	0.09%
2018/03/28	4	82.26	0	0.00	82.25	4	5,560	0.07%
2018/03/26	9	81.80	0	0.00	82.20	9	5,484	0.16%
2018/03/23	1	82.10	0	0.00	82.10	1	5,489	0.02%
2018/03/20	1	83.75	0	0.00	83.80	1	5,416	0.02%
2018/03/16	1	83.35	0	0.00	83.90	1	5,399	0.02%
2018/03/15	2	84.25	0	0.00	84.25	2	5,373	0.04%
2018/03/12	0.1	84.15	6	84.07	84.15	-5.9	5,367	-0.11%
2018/03/09	0	0.00	1	82.75	82.85	-1	5,442	-0.02%
2018/03/01	2	81.85	0	0.00	81.75	2	5,382	0.04%
2018/02/26	2	82.50	1	82.55	82.40	1	5,235	0.02%
2018/02/23	0	0.00	3	82.00	82.00	-3	5,206	-0.06%
2018/02/22	2	81.30	0	0.00	81.00	2	5,225	0.04%
2018/02/21	1	81.40	0	0.00	81.50	1	5,238	0.02%
2018/02/12	1	79.85	0	0.00	79.70	1	5,082	0.02%
2018/02/09	11.1	78.16	0	0.00	79.05	11.1	5,062	0.22%
2018/02/08	5.5	80.40	1	80.50	80.60	4.5	4,828	0.09%
2018/02/07	2	81.35	0	0.00	80.65	2	4,854	0.04%
2018/02/06	20	79.81	0	0.00	79.65	20	4,702	0.43%
2018/02/05	1	83.10	0	0.00	83.60	1	4,182	0.02%
2018/01/18	0.1	86.30	0	0.00	86.30	0.1	3,516	0.00%
2018/01/16	0	0.00	1	84.90	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	3	84.58	84.65	-3	3,328	-0.09%
2018/01/11	0	0.00	1	83.50	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	3	83.75	83.75	-3	3,334	-0.09%
2018/01/09	0	0.00	3	84.00	84.15	-3	3,292	-0.09%
2018/01/08	6	84.00	1	84.00	84.10	5	3,298	0.15%
2018/01/05	0	0.00	2	83.70	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	3	83.38	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	11	83.32	83.35	-11	3,464	-0.32%