元大台灣50 (0050)-元富-高雄券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	167.31	1	168.25	166.00	1	9,065	0.01%
2024/05/30	0.2	168.24	0	0.00	167.90	0.2	9,200	0.00%
2024/05/29	1	171.26	0	0.00	170.85	1	9,451	0.01%
2024/05/28	0.1	172.89	0	0.00	173.20	0.1	9,482	0.00%
2024/05/27	2.2	172.23	2	172.90	172.95	0.2	9,504	0.00%
2024/05/24	1.2	170.33	2.2	169.37	170.60	-1	9,509	-0.01%
2024/05/23	2.3	170.82	3.5	170.40	171.30	-1.3	9,611	-0.01%
2024/05/22	2	167.63	0	169.32	170.00	2	9,831	0.02%
2024/05/21	2.1	166.46	0.1	166.60	167.00	2.1	9,929	0.02%
2024/05/20	1.3	167.20	0	0.00	167.20	1.3	10,029	0.01%
2024/05/17	2	167.30	2	166.93	167.25	0	10,138	0.00%
2024/05/16	2.3	168.48	2.1	167.96	167.45	0.3	10,210	0.00%
2024/05/15	2	166.11	4.1	166.44	166.65	-2.1	10,302	-0.02%
2024/05/14	2.1	163.94	0	0.00	164.40	2.1	10,754	0.02%
2024/05/13	1.4	163.33	6.6	163.19	163.30	-5.3	10,911	-0.05%
2024/05/10	1.1	161.35	1.1	160.69	161.65	0	10,908	0.00%
2024/05/09	1.1	161.18	1.1	160.86	160.50	0	10,887	0.00%
2024/05/08	0	160.47	348.4	160.20	160.70	-348.3	10,915	-3.19%	大賣/鉅額交易
2024/05/07	2	160.27	1	159.60	160.10	1	10,975	0.01%
2024/05/06	1.3	159.05	5	159.94	159.20	-3.7	11,315	-0.03%
2024/05/03	0.2	156.99	0	0.00	156.95	0.2	11,435	0.00%
2024/05/02	6.1	156.24	0	0.00	156.15	6.1	11,775	0.05%
2024/04/30	1.1	158.94	0	0.00	158.25	1.1	11,907	0.01%
2024/04/29	0.1	158.48	2	158.00	158.80	-1.9	11,948	-0.02%
2024/04/26	1.1	156.19	7	156.26	156.00	-5.9	12,035	-0.05%
2024/04/25	2.1	153.42	0	0.00	153.50	2.1	12,372	0.02%
2024/04/24	0.1	155.61	3	155.92	156.35	-3	12,412	-0.02%
2024/04/23	1.2	152.22	3.3	151.91	151.90	-2.1	12,890	-0.02%
2024/04/22	6.1	150.50	7	150.26	150.45	-0.9	13,165	-0.01%
2024/04/19	17.4	151.24	2.1	150.13	150.90	15.2	13,214	0.12%
2024/04/18	1.1	157.16	0	0.00	158.95	1.1	12,816	0.01%
2024/04/17	3.1	156.13	0	0.00	157.40	3.1	12,800	0.02%
2024/04/16	5	156.06	2.1	155.84	155.65	2.9	12,784	0.02%
2024/04/15	5.2	160.03	1	160.00	160.00	4.2	12,601	0.03%
2024/04/12	0.1	162.33	0.4	162.30	162.10	-0.3	12,626	0.00%
2024/04/11	3.1	162.05	3	161.68	162.50	0.1	12,596	0.00%
2024/04/10	2.3	162.99	0	0.00	163.00	2.3	12,600	0.02%
2024/04/09	2.2	163.08	7.1	162.33	163.25	-4.9	12,737	-0.04%
2024/04/08	1.3	159.16	1	159.30	159.45	0.3	12,701	0.00%
2024/04/03	0.1	158.74	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	3.1	159.59	1.6	159.49	159.65	1.5	12,995	0.01%
2024/04/01	1.1	158.47	0.1	158.38	157.40	1	13,372	0.01%
2024/03/29	0	0.00	2.1	157.79	157.90	-2.1	13,564	-0.02%
2024/03/28	0.3	156.86	0	0.00	156.90	0.3	13,567	0.00%
2024/03/27	1	157.69	0	0.00	157.65	1	13,618	0.01%
2024/03/26	10.2	157.90	1.1	157.35	157.60	9.1	13,634	0.07%
2024/03/25	1.3	157.81	0.2	157.45	157.50	1.1	13,636	0.01%
2024/03/22	1	156.65	3	157.22	157.20	-2	13,586	-0.01%
2024/03/21	3	156.75	5	156.56	157.40	-2	13,584	-0.01%
2024/03/20	0.2	154.54	0	0.00	153.20	0.2	13,558	0.00%
2024/03/18	0.4	154.22	3	153.83	154.40	-2.6	13,830	-0.02%
2024/03/15	2.1	154.35	0.4	153.90	153.00	1.6	13,623	0.01%
2024/03/14	0.1	155.12	0	155.55	155.10	0.1	13,532	0.00%
2024/03/13	1.1	155.53	1	155.20	155.25	0.1	13,611	0.00%
2024/03/12	1.1	154.03	0.2	154.00	154.50	0.9	13,443	0.01%
2024/03/11	4.2	152.94	1.6	153.64	152.90	2.6	13,318	0.02%
2024/03/08	4.1	155.35	11.3	155.09	154.45	-7.2	13,181	-0.05%
2024/03/07	2.1	151.77	4.5	151.70	152.30	-2.4	12,772	-0.02%
2024/03/06	3	147.96	2.1	148.04	148.85	1	12,366	0.01%
2024/03/05	10.1	147.79	5.3	148.13	148.15	4.8	12,273	0.04%
2024/03/04	2.2	146.19	9.7	146.46	146.95	-7.6	12,111	-0.06%
2024/03/01	0.1	143.21	1	143.40	142.80	-0.9	11,865	-0.01%
2024/02/29	2.1	143.38	0.2	143.70	143.30	1.9	11,877	0.02%
2024/02/27	1.1	143.39	3	142.92	143.35	-1.9	11,985	-0.02%
2024/02/26	1.1	143.93	1	143.95	143.95	0.1	11,990	0.00%
2024/02/23	0	143.61	19.3	143.95	143.75	-19.3	11,929	-0.16%
2024/02/22	3	142.78	5	142.41	142.80	-2	12,083	-0.02%
2024/02/21	0.3	141.34	0.1	141.25	141.20	0.2	12,022	0.00%
2024/02/20	0.1	141.45	1	141.90	141.65	-0.9	12,301	-0.01%
2024/02/19	0.1	141.00	30	140.73	141.10	-29.9	12,385	-0.24%
2024/02/16	1.3	141.90	0	0.00	141.30	1.3	12,615	0.01%
2024/02/15	4.3	142.26	19.4	141.89	142.35	-15.1	12,656	-0.12%
2024/02/05	3.3	135.75	4.7	135.98	135.95	-1.4	12,384	-0.01%
2024/02/02	7.1	134.76	1.3	135.05	135.10	5.8	12,168	0.05%
2024/02/01	0.1	134.17	1	134.10	134.35	-0.9	12,124	-0.01%
2024/01/31	1	134.45	1.1	135.07	134.35	0	12,169	0.00%
2024/01/30	0	136.20	1	136.40	136.15	-1	12,165	-0.01%
2024/01/29	1.1	136.17	12.2	136.17	136.50	-11.1	12,271	-0.09%
2024/01/26	1.1	135.89	37	135.69	135.65	-35.9	11,972	-0.30%
2024/01/25	0	135.50	13.4	135.17	135.65	-13.4	11,872	-0.11%
2024/01/24	0	0.00	6	134.15	134.00	-6	11,511	-0.05%
2024/01/23	1	134.10	0.2	133.90	134.05	0.8	11,454	0.01%
2024/01/22	1.1	133.80	1	134.00	133.80	0.1	11,491	0.00%
2024/01/19	24	131.74	3.3	132.10	132.90	20.7	11,344	0.18%
2024/01/18	8.1	128.06	0	0.00	128.30	8.1	11,276	0.07%
2024/01/17	12.3	127.99	1.2	127.31	127.45	11.1	11,225	0.10%
2024/01/16	4	131.38	0	0.00	131.65	4	10,739	0.04%
2024/01/15	2.1	133.08	32	133.14	133.00	-29.9	10,507	-0.28%
2024/01/12	0.1	132.31	0	0.00	132.65	0.1	10,378	0.00%
2024/01/11	0.4	132.90	0	0.00	132.85	0.4	10,400	0.00%
2024/01/10	0.4	132.35	0	0.00	132.30	0.4	10,466	0.00%
2024/01/09	0.2	133.01	1	133.10	133.00	-0.8	10,467	-0.01%
2024/01/08	1.2	133.12	0.1	133.48	132.75	1.2	10,501	0.01%
2024/01/05	1.7	132.47	1	132.50	132.15	0.7	10,451	0.01%
2024/01/04	0	132.58	0	0.00	132.50	0	10,623	0.00%
2024/01/03	3.6	132.81	10	132.55	132.55	-6.4	10,771	-0.06%
2024/01/02	0.1	134.87	0	0.00	134.90	0.1	10,627	0.00%
2023/12/29	1	135.69	0	0.00	135.45	1	10,597	0.01%
2023/12/28	0.2	135.69	3.3	135.61	135.75	-3.1	10,564	-0.03%
2023/12/27	0	135.32	0.7	134.86	135.75	-0.7	10,401	-0.01%
2023/12/26	0.1	133.91	1.4	134.21	134.25	-1.3	10,010	-0.01%
2023/12/25	0	133.51	1.1	133.50	133.50	-1.1	9,822	-0.01%
2023/12/22	0	0.00	1.2	132.98	132.95	-1.2	9,796	-0.01%
2023/12/21	0.1	132.41	1.2	132.59	132.60	-1.1	9,860	-0.01%
2023/12/20	0.1	133.60	0	0.00	133.75	0.1	9,837	0.00%
2023/12/19	0	133.20	0	0.00	133.40	0	9,885	0.00%
2023/12/18	0.4	133.42	2	133.34	133.90	-1.6	10,144	-0.02%
2023/12/15	2.1	133.87	1.4	134.03	133.70	0.7	10,132	0.01%
2023/12/14	1	132.75	0.7	132.65	133.15	0.3	9,893	0.00%
2023/12/13	0	131.50	0	0.00	131.55	0	9,477	0.00%
2023/12/12	0	131.50	1	131.45	131.50	-1	9,524	-0.01%
2023/12/11	0.7	131.06	0	0.00	131.20	0.7	9,552	0.01%
2023/12/08	0.1	131.05	1.2	131.33	131.05	-1.1	9,554	-0.01%
2023/12/07	0.4	130.31	1	130.60	130.00	-0.6	9,380	-0.01%
2023/12/06	2.1	130.70	0	0.00	130.80	2.1	9,471	0.02%
2023/12/05	0.2	130.35	1	130.05	130.35	-0.8	9,445	-0.01%
2023/12/04	0.1	131.30	1	131.30	131.30	-0.9	9,459	-0.01%
2023/12/01	1.2	131.36	0	0.00	131.80	1.2	9,507	0.01%
2023/11/30	1.1	131.29	0	0.00	131.35	1.1	9,479	0.01%
2023/11/29	1	131.84	2	131.15	131.15	-1	9,354	-0.01%
2023/11/28	3.1	131.37	0	0.00	131.25	3.1	9,295	0.03%
2023/11/27	0.2	130.66	0	0.00	130.35	0.2	9,208	0.00%
2023/11/24	0	131.20	2	131.15	131.20	-2	9,147	-0.02%
2023/11/22	0.2	131.48	12.5	131.37	131.35	-12.3	9,002	-0.14%
2023/11/21	0	132.55	5	132.37	132.55	-5	9,018	-0.06%
2023/11/20	1.2	130.98	1.3	130.62	130.95	-0.1	8,657	0.00%
2023/11/17	0.5	131.29	5.1	131.34	131.00	-4.6	8,625	-0.05%
2023/11/16	0.3	130.50	1.5	130.86	130.60	-1.1	8,234	-0.01%
2023/11/15	0.1	130.45	5.4	130.90	130.55	-5.3	8,096	-0.07%
2023/11/14	0.1	129.00	12.1	129.31	129.00	-12	7,843	-0.15%
2023/11/13	0.4	128.69	20.2	129.12	128.70	-19.8	7,669	-0.26%
2023/11/10	0.3	126.70	0	0.00	126.75	0.3	7,548	0.00%
2023/11/09	0.1	127.15	0.6	127.02	127.25	-0.6	7,601	-0.01%
2023/11/08	0.2	127.06	32	127.25	127.20	-31.8	7,872	-0.40%
2023/11/07	0.2	126.55	0	0.00	126.50	0.2	7,816	0.00%
2023/11/06	1.1	126.86	5	126.66	126.55	-3.9	7,888	-0.05%
2023/11/03	4.1	125.37	8	125.24	125.45	-3.9	7,684	-0.05%
2023/11/01	2.3	121.82	0	0.00	121.75	2.3	7,626	0.03%
2023/10/31	3.3	121.20	0	0.00	121.15	3.3	7,666	0.04%
2023/10/30	3.2	121.88	0	0.00	122.00	3.2	7,686	0.04%
2023/10/27	3.4	122.32	0	0.00	122.30	3.4	7,608	0.04%
2023/10/26	5.2	121.85	0.2	121.90	121.75	5	7,661	0.06%
2023/10/25	0.4	124.71	0.8	124.50	124.20	-0.4	7,340	-0.01%
2023/10/24	0.5	123.15	0	0.00	123.95	0.5	7,340	0.01%
2023/10/23	5.5	123.75	1	124.50	123.85	4.5	7,293	0.06%
2023/10/20	1.2	124.61	0	0.00	125.40	1.2	7,276	0.02%
2023/10/19	0.1	125.02	0.1	124.95	124.85	-0.1	7,364	0.00%
2023/10/18	0.2	125.67	0	0.00	124.80	0.2	7,447	0.00%
2023/10/17	0.2	126.51	0	0.00	126.55	0.2	7,349	0.00%
2023/10/16	1.4	126.12	0	0.00	126.25	1.4	7,474	0.02%
2023/10/13	0	126.95	5	126.95	126.95	-5	7,526	-0.07%
2023/10/12	1.2	127.22	5.1	126.90	127.30	-3.9	7,674	-0.05%
2023/10/11	0.5	126.25	6.8	126.16	126.25	-6.2	7,681	-0.08%
2023/10/06	0	0.00	7	124.23	124.10	-7	7,718	-0.09%
2023/10/05	0.1	123.65	0	0.00	123.65	0.1	7,694	0.00%
2023/10/04	0.5	121.92	0	0.00	121.90	0.5	7,701	0.01%
2023/10/03	2	123.88	5.4	124.07	123.50	-3.3	7,645	-0.04%
2023/10/02	0.1	124.37	0	0.00	124.25	0.1	7,694	0.00%
2023/09/28	0.3	122.52	0	0.00	122.65	0.3	7,859	0.00%
2023/09/27	3.4	121.92	0	0.00	122.15	3.4	7,849	0.04%
2023/09/26	5.8	122.25	0	0.00	122.10	5.8	7,835	0.07%
2023/09/25	0.4	123.56	1	123.06	123.55	-0.6	7,778	-0.01%
2023/09/22	3.6	122.46	0	0.00	122.65	3.6	7,829	0.05%
2023/09/21	5.7	123.50	0	0.00	122.75	5.7	7,765	0.07%
2023/09/20	3.5	124.76	0	0.00	124.75	3.5	7,507	0.05%
2023/09/19	0.2	125.53	7	125.70	125.45	-6.8	7,518	-0.09%
2023/09/18	3.5	126.18	0	0.00	126.00	3.5	7,574	0.05%
2023/09/15	2.1	126.84	0	0.00	127.35	2.1	7,899	0.03%
2023/09/14	1	125.68	0	0.00	126.95	1	7,912	0.01%
2023/09/13	0.1	125.20	1	125.00	125.20	-0.9	7,892	-0.01%
2023/09/12	1.3	124.56	0	0.00	125.05	1.3	7,959	0.02%
2023/09/11	5.8	123.74	0	0.00	123.80	5.8	8,099	0.07%
2023/09/08	1	124.30	1.1	123.87	124.30	-0.1	8,073	0.00%
2023/09/07	1.9	125.17	0	0.00	124.85	1.9	8,371	0.02%
2023/09/06	0.2	126.13	0.1	126.55	126.00	0.1	8,506	0.00%
2023/09/05	1.1	126.41	0	0.00	126.45	1.1	8,477	0.01%
2023/09/04	0.1	126.70	0.1	126.55	126.75	0.1	8,502	0.00%
2023/09/01	0.4	125.96	0.2	125.88	125.90	0.2	8,646	0.00%
2023/08/31	0.2	125.91	0	0.00	125.70	0.2	8,705	0.00%
2023/08/30	2.1	126.79	0	0.00	126.60	2.1	8,738	0.02%
2023/08/29	1	125.45	0.2	125.35	126.05	0.8	8,774	0.01%
2023/08/28	0.3	125.32	1	125.35	125.35	-0.7	8,731	-0.01%
2023/08/25	1.2	124.77	5	125.31	124.55	-3.8	8,806	-0.04%
2023/08/24	5.3	126.61	0	0.00	127.00	5.3	8,890	0.06%
2023/08/23	1	124.75	0	0.00	124.85	1	9,020	0.01%
2023/08/22	0.5	124.15	0	0.00	124.00	0.5	9,303	0.01%
2023/08/21	4.1	123.53	0	0.00	123.00	4.1	9,433	0.04%
2023/08/18	34.2	123.78	4	124.16	123.85	30.2	9,447	0.32%
2023/08/17	7.3	124.11	0	0.00	124.60	7.3	9,525	0.08%
2023/08/16	7.6	123.94	0	0.00	124.05	7.6	9,664	0.08%
2023/08/15	2.3	125.07	1	125.25	124.70	1.3	9,931	0.01%
2023/08/14	7.9	124.48	0	0.00	124.50	7.9	10,173	0.08%
2023/08/11	4.6	126.40	0	0.00	126.30	4.6	10,232	0.05%
2023/08/10	2.5	126.73	0	0.00	126.40	2.5	10,235	0.02%
2023/08/09	0.1	127.38	0	0.00	127.20	0.1	10,122	0.00%
2023/08/08	0.7	126.86	0.1	126.90	127.00	0.7	10,124	0.01%
2023/08/07	0.3	128.59	0	0.00	128.50	0.3	10,010	0.00%
2023/08/04	1.3	127.34	0	0.00	127.25	1.3	10,002	0.01%
2023/08/02	2.2	127.95	11	129.02	127.85	-8.8	9,967	-0.09%
2023/08/01	0.2	129.52	0	0.00	129.45	0.2	9,867	0.00%
2023/07/31	2.1	130.35	1	129.10	128.80	1.1	9,830	0.01%
2023/07/28	0.4	129.45	0	0.00	129.50	0.4	9,771	0.00%
2023/07/27	0.1	129.50	0	0.00	129.50	0.1	9,795	0.00%
2023/07/26	0.1	128.83	0	0.00	128.50	0.1	9,814	0.00%
2023/07/25	0.5	128.76	0	0.00	128.85	0.5	9,835	0.00%
2023/07/24	1.4	127.10	1.6	127.15	127.25	-0.2	9,877	0.00%
2023/07/21	12.7	126.87	1	127.10	127.20	11.7	9,930	0.12%
2023/07/20	0.3	129.65	1.3	129.12	129.35	-1	10,026	-0.01%
2023/07/19	0.1	129.36	0.1	130.15	128.75	0.1	10,073	0.00%
2023/07/18	7.2	130.23	0	0.00	129.85	7.2	9,915	0.07%
2023/07/17	1.4	132.01	2	132.08	132.00	-0.6	9,841	-0.01%
2023/07/14	1.1	132.25	1.3	131.99	132.25	-0.2	9,716	0.00%
2023/07/13	2.1	131.50	9	131.46	130.90	-6.9	9,551	-0.07%
2023/07/12	1.2	129.23	0.1	129.24	129.45	1.2	9,385	0.01%
2023/07/11	0.2	129.01	2.8	128.84	129.20	-2.6	9,379	-0.03%
2023/07/10	0.6	127.68	1	128.34	127.45	-0.5	9,413	0.00%
2023/07/07	4.6	127.99	2	127.10	127.70	2.6	9,330	0.03%
2023/07/06	3.2	128.96	2	128.00	127.90	1.2	9,296	0.01%
2023/07/05	0.1	130.80	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	1.1	130.91	1	130.95	131.00	0.1	9,075	0.00%
2023/07/03	2.4	130.29	5.1	130.01	130.70	-2.7	9,106	-0.03%
2023/06/30	6.1	128.61	0	0.00	129.10	6.1	9,245	0.07%
2023/06/29	20.1	129.99	20.2	129.00	129.05	-0.1	9,318	0.00%
2023/06/28	0.1	129.10	0.1	129.45	129.10	0	9,274	0.00%
2023/06/27	0.2	129.00	1	128.90	128.90	-0.8	9,342	-0.01%
2023/06/26	1.4	129.82	0.5	130.00	129.75	0.9	9,410	0.01%
2023/06/21	0.1	130.60	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0.1	130.77	6	130.77	130.55	-5.9	9,327	-0.06%
2023/06/19	5.3	131.33	0.1	130.85	131.25	5.2	9,455	0.06%
2023/06/16	0.1	131.45	1	131.30	131.55	-0.9	9,416	-0.01%
2023/06/15	1.1	131.81	3	131.80	131.90	-1.9	9,414	-0.02%
2023/06/14	0	131.45	0.1	131.20	131.50	-0.1	9,411	0.00%
2023/06/13	0.3	130.94	4.3	131.25	131.55	-4	9,559	-0.04%
2023/06/12	0.5	128.99	9.5	129.08	129.00	-9	9,371	-0.10%
2023/06/09	1	127.99	0	0.00	127.80	1	9,326	0.01%
2023/06/08	1.6	127.67	0	0.00	126.85	1.6	9,545	0.02%
2023/06/07	1.4	128.08	0.2	127.70	128.10	1.2	9,679	0.01%
2023/06/06	2.2	126.59	0.8	126.70	126.70	1.4	9,532	0.01%
2023/06/05	0	126.50	0	0.00	126.35	0	9,525	0.00%
2023/06/02	2	126.85	2	126.45	126.75	0	9,543	0.00%
2023/06/01	5.2	125.08	0	0.00	125.15	5.2	9,567	0.05%
2023/05/30	2	126.90	3.5	126.92	126.75	-1.4	9,464	-0.02%
2023/05/29	0.2	126.71	10.2	126.99	126.75	-9.9	9,386	-0.11%
2023/05/26	1.1	125.88	14.2	125.54	125.95	-13.1	9,236	-0.14%
2023/05/25	1.3	123.08	4.3	122.97	123.05	-3	8,943	-0.03%
2023/05/24	2.1	121.53	0	0.00	121.60	2.1	8,934	0.02%
2023/05/23	1.2	122.09	3	122.22	122.20	-1.8	8,826	-0.02%
2023/05/22	0.3	122.35	6	122.51	122.30	-5.7	8,718	-0.07%
2023/05/19	0	0.00	1	122.60	122.50	-1	8,549	-0.01%
2023/05/18	1.2	121.69	40.9	122.09	122.15	-39.7	8,164	-0.49%
2023/05/17	0	120.25	7	120.06	120.55	-7	8,002	-0.09%
2023/05/16	1.2	118.35	0	0.00	118.60	1.2	7,695	0.02%
2023/05/15	0.2	117.14	0.1	117.40	117.20	0.1	7,628	0.00%
2023/05/12	2.4	117.13	0	0.00	117.20	2.4	7,663	0.03%
2023/05/11	1.4	117.64	0	0.00	117.55	1.4	7,680	0.02%
2023/05/10	1.1	118.10	0	0.00	117.80	1.1	7,768	0.01%
2023/05/09	0.2	118.85	2.1	118.82	118.90	-1.9	7,838	-0.02%
2023/05/08	5.2	118.62	0	0.00	118.55	5.2	7,983	0.07%
2023/05/05	0.1	117.85	0.1	117.85	117.80	-0.1	8,041	0.00%
2023/05/04	2	117.23	0	0.00	117.50	2	8,263	0.02%
2023/05/03	3.4	117.16	0	0.00	117.20	3.4	8,310	0.04%
2023/05/02	6.3	117.72	1	117.60	117.70	5.3	8,600	0.06%
2023/04/28	0.3	117.30	0	0.00	117.40	0.3	9,236	0.00%
2023/04/27	4.3	116.20	0	0.00	116.00	4.3	9,376	0.05%
2023/04/26	3.5	115.92	1	116.10	116.10	2.5	9,678	0.03%
2023/04/25	6.9	116.96	0	0.00	116.60	6.9	9,938	0.07%
2023/04/24	3.3	118.00	0	0.00	118.15	3.3	9,795	0.03%
2023/04/21	25.1	118.85	0	0.00	118.60	25.1	9,946	0.25%
2023/04/20	3.5	118.86	0	0.00	118.90	3.5	10,065	0.04%
2023/04/19	6.8	119.26	0	0.00	119.05	6.8	10,208	0.07%
2023/04/18	2.4	119.94	0	0.00	119.95	2.4	10,272	0.02%
2023/04/17	0.3	120.35	0	0.00	120.35	0.3	10,392	0.00%
2023/04/14	0.2	120.43	0	119.95	120.65	0.2	10,526	0.00%
2023/04/13	4.3	119.89	2.2	119.85	119.50	2.1	10,722	0.02%
2023/04/12	0.4	120.51	0.1	120.55	120.55	0.4	10,756	0.00%
2023/04/11	1.2	120.98	4	121.00	120.85	-2.8	10,939	-0.03%
2023/04/10	0.4	121.33	1	121.05	121.00	-0.6	11,043	-0.01%
2023/04/07	1	121.00	0	0.00	121.00	1	11,050	0.01%
2023/04/06	3	120.77	0.1	120.95	121.00	2.9	11,043	0.03%
2023/03/31	4.2	121.84	0	0.00	121.60	4.2	11,018	0.04%
2023/03/30	2	121.37	3	121.48	121.20	-1	10,853	-0.01%
2023/03/29	0	120.55	5	120.45	120.60	-5	10,861	-0.05%
2023/03/28	1.3	120.83	6	120.33	120.40	-4.7	11,017	-0.04%
2023/03/27	2.1	121.41	3	121.52	121.45	-0.9	10,957	-0.01%
2023/03/24	7.3	121.85	8.1	121.90	122.20	-0.8	10,978	-0.01%
2023/03/23	0.1	121.84	0.1	121.95	121.85	0	10,884	0.00%
2023/03/22	0.1	120.69	7.3	120.60	120.90	-7.3	10,757	-0.07%
2023/03/21	1.1	118.59	9	118.52	118.65	-7.9	10,628	-0.07%
2023/03/20	0.4	118.29	0	0.00	118.10	0.4	10,708	0.00%
2023/03/17	0	118.26	0	0.00	118.95	0	10,693	0.00%
2023/03/16	9.2	116.78	0	0.00	117.05	9.2	10,665	0.09%
2023/03/15	0.2	117.58	1	118.15	117.60	-0.8	10,542	-0.01%
2023/03/14	8.3	117.45	0.7	117.90	117.50	7.7	10,505	0.07%
2023/03/13	1.2	118.34	1	118.45	118.80	0.2	10,522	0.00%
2023/03/10	9.5	118.38	1	118.30	118.30	8.5	10,334	0.08%
2023/03/09	0	120.25	0	0.00	120.20	0	10,527	0.00%
2023/03/08	1.4	120.51	0.3	120.34	120.30	1.1	10,627	0.01%
2023/03/07	0.1	121.30	1	120.95	121.30	-0.9	10,702	-0.01%
2023/03/06	1.4	120.71	4.1	120.34	120.50	-2.7	10,828	-0.03%
2023/03/03	0	119.50	0	119.50	119.35	0	10,939	0.00%
2023/03/02	2.2	118.84	0	0.00	119.25	2.2	11,141	0.02%
2023/03/01	1.4	117.99	0	0.00	119.35	1.4	11,216	0.01%
2023/02/24	0.4	119.00	1	119.50	118.80	-0.6	11,184	-0.01%
2023/02/23	10.2	119.65	3	119.60	119.40	7.2	11,237	0.06%
2023/02/22	2.4	117.57	0	0.00	117.65	2.4	11,312	0.02%
2023/02/21	0.1	118.95	10	118.90	118.95	-9.9	11,354	-0.09%
2023/02/20	1.4	119.14	2.1	119.00	119.00	-0.7	11,674	-0.01%
2023/02/17	6.5	118.74	0	0.00	118.75	6.5	12,141	0.05%
2023/02/16	3.3	119.80	0	0.00	120.30	3.3	12,312	0.03%
2023/02/15	5	119.06	0	0.00	118.85	5	12,701	0.04%
2023/02/14	3.1	121.67	3.1	121.36	121.65	0	12,742	0.00%
2023/02/13	0.1	121.00	3	120.10	120.75	-2.9	12,930	-0.02%
2023/02/10	1.2	120.93	1	121.00	121.00	0.2	13,040	0.00%
2023/02/09	2	120.80	0.5	120.85	120.90	1.5	13,138	0.01%
2023/02/08	0	120.28	0.2	120.78	120.85	-0.2	13,164	0.00%
2023/02/07	1.1	118.86	0	0.00	119.00	1.1	13,240	0.01%
2023/02/06	2.6	119.45	0	0.00	119.25	2.6	13,219	0.02%
2023/02/03	0	121.00	0	0.00	121.00	0	13,134	0.00%
2023/02/02	0.1	121.00	5.5	120.84	121.00	-5.4	13,144	-0.04%
2023/02/01	1.2	118.91	0.8	118.95	119.00	0.4	13,076	0.00%
2023/01/31	2.2	118.51	1	120.45	118.30	1.2	13,101	0.01%
2023/01/30	0.9	120.44	11.1	120.34	120.70	-10.2	12,923	-0.08%
2023/01/17	7	118.02	1	118.10	118.10	6	12,536	0.05%
2023/01/16	2.2	118.09	2.1	118.15	118.10	0.1	12,585	0.00%
2023/01/13	0.1	117.20	5	117.66	117.20	-4.9	12,328	-0.04%
2023/01/12	1.3	115.87	2	116.08	115.85	-0.7	12,170	-0.01%
2023/01/11	0.1	116.35	1.6	116.16	116.35	-1.5	12,263	-0.01%
2023/01/10	2.2	116.25	4	116.09	116.25	-1.8	12,110	-0.02%
2023/01/09	2.1	114.75	15.1	114.65	115.80	-12.9	12,237	-0.11%
2023/01/06	1.4	112.00	0	0.00	111.80	1.4	12,178	0.01%
2023/01/05	1.3	111.20	0	0.00	111.30	1.3	12,332	0.01%
2023/01/04	2.2	110.58	0	0.00	110.50	2.2	12,354	0.02%
2023/01/03	0.3	109.90	1	110.45	110.75	-0.7	12,647	-0.01%
2022/12/30	1.1	110.22	0.1	110.50	110.20	1	12,544	0.01%
2022/12/29	2.2	108.96	0	0.00	109.50	2.2	12,541	0.02%
2022/12/28	2.5	109.94	1	110.00	110.00	1.5	12,488	0.01%
2022/12/27	0.1	112.04	3	111.60	111.60	-2.9	12,410	-0.02%
2022/12/26	1.8	111.02	0	0.00	111.10	1.8	12,525	0.01%
2022/12/23	2.4	110.67	1	110.70	110.70	1.4	12,668	0.01%
2022/12/22	0.2	112.60	0.1	112.53	112.60	0.1	12,741	0.00%
2022/12/21	1	110.95	1	110.75	110.75	0	12,972	0.00%
2022/12/20	1.7	111.56	10	111.20	110.30	-8.3	12,922	-0.06%
2022/12/19	2.2	112.22	0.2	112.45	112.35	2	13,046	0.02%
2022/12/16	22.1	112.52	0	0.00	113.00	22.1	13,186	0.17%
2022/12/15	2.2	114.67	0	0.00	114.90	2.2	13,237	0.02%
2022/12/14	1.2	114.82	0	0.00	114.80	1.2	13,289	0.01%
2022/12/13	0.3	113.60	0	0.00	113.40	0.3	13,254	0.00%
2022/12/12	1.1	113.89	0.3	113.85	113.90	0.8	13,263	0.01%
2022/12/09	1	114.55	40	114.45	115.00	-39	13,340	-0.29%
2022/12/08	24.4	113.40	0	113.30	113.25	24.4	13,297	0.18%
2022/12/07	21.1	114.41	1	115.30	114.60	20.1	13,326	0.15%
2022/12/06	3.7	115.74	0.4	116.32	115.30	3.2	13,265	0.02%
2022/12/05	0.1	118.06	1.2	117.45	117.45	-1	13,225	-0.01%
2022/12/02	2.6	117.45	0	0.00	117.30	2.6	13,144	0.02%
2022/12/01	60.2	118.78	63.2	118.16	118.35	-3	13,277	-0.02%
2022/11/30	3.1	115.95	7.2	115.24	116.35	-4.1	12,974	-0.03%
2022/11/29	1.1	113.57	1.1	113.24	115.40	0.1	12,967	0.00%
2022/11/28	5.7	114.51	1	114.45	114.35	4.7	13,021	0.04%
2022/11/25	0.3	116.68	2	116.75	116.70	-1.7	13,121	-0.01%
2022/11/24	3.1	116.54	5.2	116.39	116.70	-2.1	12,972	-0.02%
2022/11/23	0.3	115.57	0	0.00	115.60	0.3	12,920	0.00%
2022/11/22	1.2	114.45	0	0.00	114.80	1.2	13,049	0.01%
2022/11/21	5.1	113.80	0.1	114.25	113.85	5	13,123	0.04%
2022/11/18	0.2	114.42	41.1	115.50	114.25	-40.9	13,060	-0.31%
2022/11/17	0	114.26	1.1	114.21	114.55	-1	13,000	-0.01%
2022/11/16	45.1	114.52	2	114.80	114.50	43.1	12,949	0.33%
2022/11/15	1.3	114.44	11	113.43	114.70	-9.7	12,689	-0.08%
2022/11/14	3.6	109.96	6.4	110.13	110.00	-2.8	12,193	-0.02%
2022/11/11	3	108.79	12.4	108.65	109.00	-9.3	11,979	-0.08%
2022/11/10	0.2	103.51	5.3	103.32	103.50	-5	11,638	-0.04%
2022/11/09	2.3	103.82	4	103.85	104.50	-1.8	11,557	-0.02%
2022/11/08	4.7	101.52	41.1	101.50	101.60	-36.4	11,401	-0.32%
2022/11/07	0.6	100.65	1	100.30	100.55	-0.4	11,368	0.00%
2022/11/04	2	98.58	0	0.00	98.85	2	11,346	0.02%
2022/11/03	1.9	98.65	0	0.00	98.70	1.9	11,359	0.02%
2022/11/02	2.1	99.66	0	0.00	100.00	2.1	11,265	0.02%
2022/11/01	45.3	99.43	0	0.00	99.60	45.3	11,293	0.40%
2022/10/31	2.2	98.63	3	99.05	99.05	-0.9	11,311	-0.01%
2022/10/28	6	97.88	2	98.30	97.75	4	11,257	0.04%
2022/10/27	2.6	98.92	1	99.00	99.00	1.6	11,196	0.01%
2022/10/26	2.5	97.22	1	97.80	97.60	1.5	11,358	0.01%
2022/10/25	0.9	97.56	8	97.01	96.70	-7.1	11,334	-0.06%
2022/10/24	2	99.63	0.4	99.05	98.60	1.6	11,134	0.01%
2022/10/21	1.8	99.18	0	0.00	98.90	1.8	10,989	0.02%
2022/10/20	0.4	97.92	3	98.52	99.20	-2.6	10,919	-0.02%
2022/10/19	1.6	99.91	0.1	100.20	99.75	1.5	10,813	0.01%
2022/10/18	1.1	100.70	2	100.65	101.10	-0.9	10,729	-0.01%
2022/10/17	3.7	99.72	3	99.95	99.95	0.7	10,883	0.01%
2022/10/14	0.5	102.00	0	0.00	101.85	0.5	10,703	0.00%
2022/10/13	3.7	99.34	1	99.00	99.00	2.7	10,793	0.02%
2022/10/12	6.6	100.13	1	99.60	100.20	5.6	10,666	0.05%
2022/10/11	6.9	101.28	1	100.75	100.70	5.9	10,814	0.05%
2022/10/07	5.3	106.69	0.1	106.90	106.20	5.2	10,601	0.05%
2022/10/06	5.7	107.92	1	107.65	108.00	4.7	10,703	0.04%
2022/10/05	2.4	107.42	1	107.25	107.25	1.4	10,975	0.01%
2022/10/04	0.2	104.80	0	0.00	104.80	0.2	10,983	0.00%
2022/10/03	2.4	102.39	2	102.20	102.20	0.4	10,983	0.00%
2022/09/30	1.6	103.55	2	103.55	103.45	-0.4	10,969	0.00%
2022/09/29	1.3	104.94	0	0.00	104.90	1.3	10,983	0.01%
2022/09/28	6.4	105.67	5	105.55	105.25	1.4	11,069	0.01%
2022/09/27	2.2	107.53	0	0.00	107.50	2.2	11,024	0.02%
2022/09/26	4.9	107.45	20	107.65	107.65	-15.1	11,316	-0.13%
2022/09/23	2.3	109.79	3	109.70	109.70	-0.7	11,564	-0.01%
2022/09/22	5.3	110.25	0.5	110.43	110.75	4.7	11,661	0.04%
2022/09/21	1.2	112.27	0.1	112.70	112.10	1.1	11,516	0.01%
2022/09/20	0.1	112.80	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	10.4	112.49	0	0.00	112.05	10.4	11,695	0.09%
2022/09/16	7.4	112.41	0	0.00	112.55	7.4	11,757	0.06%
2022/09/15	1.2	113.31	1	113.95	113.85	0.2	11,822	0.00%
2022/09/14	6.6	113.19	0	0.00	113.65	6.6	12,011	0.06%
2022/09/13	0	0.00	1.5	116.25	116.00	-1.5	11,937	-0.01%
2022/09/12	1.6	115.25	6	115.32	115.40	-4.4	12,037	-0.04%
2022/09/08	0.3	112.77	20	113.00	113.00	-19.7	12,240	-0.16%
2022/09/07	29.9	112.52	0	0.00	112.20	29.9	12,334	0.24%
2022/09/06	2.4	114.82	0	0.00	114.90	2.4	12,223	0.02%
2022/09/05	0.2	114.16	0.2	113.95	114.15	0	12,313	0.00%
2022/09/02	3.6	114.71	0.5	114.40	113.90	3.1	12,447	0.03%
2022/09/01	8	115.10	0	0.00	115.15	8	12,285	0.07%
2022/08/31	21	115.95	20	117.40	117.60	1	11,968	0.01%
2022/08/30	2.3	116.48	0	0.00	116.75	2.3	11,917	0.02%
2022/08/29	5.5	116.36	1	116.65	116.55	4.5	11,795	0.04%
2022/08/26	3.1	119.80	0.6	120.00	119.60	2.5	11,600	0.02%
2022/08/25	0	119.25	0.1	119.25	119.00	-0.1	11,508	0.00%
2022/08/24	1.4	117.91	0	0.00	117.90	1.4	11,533	0.01%
2022/08/23	5.4	118.51	5	118.59	118.20	0.4	11,533	0.00%
2022/08/22	1.6	119.97	1	119.80	119.80	0.6	11,603	0.01%
2022/08/19	0.2	121.56	0.1	121.60	121.55	0.1	11,663	0.00%
2022/08/18	2.3	121.17	0	0.00	121.35	2.3	11,693	0.02%
2022/08/17	1.2	122.04	1	122.15	122.15	0.2	11,647	0.00%
2022/08/16	0.1	122.20	0	0.00	122.10	0.1	11,500	0.00%
2022/08/15	3.1	121.83	6	121.92	121.90	-2.9	11,381	-0.03%
2022/08/12	7.2	120.89	0	0.00	120.80	7.2	11,283	0.06%
2022/08/11	27	119.90	3.3	119.78	120.05	23.7	11,262	0.21%
2022/08/10	1.1	118.00	0	0.00	117.90	1.1	11,189	0.01%
2022/08/09	0	119.15	1	118.55	119.15	-1	11,138	-0.01%
2022/08/08	1.6	119.17	0	0.00	119.25	1.6	11,102	0.01%
2022/08/05	1.1	119.36	5	118.70	119.50	-3.9	11,075	-0.04%
2022/08/04	1	116.06	6	116.55	116.55	-5	11,117	-0.04%
2022/08/03	1.1	115.67	1	115.95	116.25	0.1	11,137	0.00%
2022/08/02	1.3	115.50	7.1	115.44	115.55	-5.7	11,237	-0.05%
2022/08/01	2.2	117.76	0.1	118.00	117.65	2.1	11,155	0.02%
2022/07/29	0.3	118.09	0.1	117.95	118.00	0.2	11,279	0.00%
2022/07/28	0.6	117.30	0	0.00	116.90	0.6	11,249	0.01%
2022/07/26	0	115.50	10.2	115.65	115.65	-10.2	11,248	-0.09%
2022/07/25	1.2	116.86	2.3	116.14	116.70	-1.1	11,236	-0.01%
2022/07/22	1.1	116.50	17	116.90	116.80	-15.9	11,253	-0.14%
2022/07/21	0.3	115.67	6	115.74	116.35	-5.7	11,471	-0.05%
2022/07/20	5.2	115.18	3	116.00	115.05	2.2	11,480	0.02%
2022/07/19	6.7	114.31	2	114.30	114.30	4.7	11,735	0.04%
2022/07/18	6	114.40	0	0.00	114.20	6	11,701	0.05%
2022/07/15	2.2	115.50	11.3	114.92	115.50	-9	11,398	-0.08%
2022/07/14	4.2	113.58	1	113.70	114.00	3.2	11,202	0.03%
2022/07/13	13.3	113.23	2.4	113.03	113.45	10.9	11,107	0.10%
2022/07/12	2.7	109.91	3	109.55	109.55	-0.3	10,992	0.00%
2022/07/11	0.5	112.31	20	113.65	112.25	-19.5	11,151	-0.17%
2022/07/08	5.2	113.50	6.5	113.44	113.25	-1.3	11,108	-0.01%
2022/07/07	0.4	111.84	4	111.85	112.10	-3.6	11,056	-0.03%
2022/07/06	8	108.89	2	108.60	108.85	6	11,069	0.05%
2022/07/05	31.2	110.30	5	112.55	111.00	26.2	11,088	0.24%
2022/07/04	4.6	110.93	0	0.00	110.45	4.6	10,967	0.04%
2022/07/01	36.4	113.11	4	111.93	111.55	32.4	10,771	0.30%
2022/06/30	3.7	115.97	0.1	116.10	115.80	3.6	10,386	0.03%
2022/06/29	0.3	118.79	1	118.65	118.80	-0.7	10,175	-0.01%
2022/06/28	0.1	120.51	1	119.80	119.80	-0.9	10,130	-0.01%
2022/06/27	0.2	121.00	3	121.13	120.95	-2.8	10,086	-0.03%
2022/06/24	3	118.98	8	118.40	118.15	-5	9,916	-0.05%
2022/06/23	23.2	118.02	3	117.85	117.90	20.2	9,910	0.20%
2022/06/22	4.5	120.57	13	119.52	119.50	-8.5	9,711	-0.09%
2022/06/21	0.4	121.71	13	121.51	122.20	-12.6	9,532	-0.13%
2022/06/20	8.4	120.07	9	120.00	119.75	-0.6	9,595	-0.01%
2022/06/17	11.4	120.69	4	120.86	120.85	7.4	9,520	0.08%
2022/06/16	4.5	122.51	1	124.10	122.50	3.5	9,321	0.04%
2022/06/15	4.2	122.94	1	123.35	122.75	3.2	9,320	0.03%
2022/06/14	5.6	122.46	10	123.13	123.35	-4.4	9,405	-0.05%
2022/06/13	8.6	123.68	2	123.78	123.55	6.6	9,524	0.07%
2022/06/10	1	127.00	0	0.00	127.10	1	9,634	0.01%
2022/06/09	1.2	128.32	0.7	128.30	128.40	0.6	9,706	0.01%
2022/06/08	0.5	128.78	0	0.00	128.80	0.5	9,850	0.01%
2022/06/07	2.4	127.44	0	0.00	127.40	2.4	10,025	0.02%
2022/06/06	1.6	128.49	0	128.80	128.70	1.6	10,292	0.02%
2022/06/02	1.1	127.75	0	0.00	127.80	1.1	10,921	0.01%
2022/06/01	1.1	129.65	1	129.90	129.15	0.1	11,714	0.00%
2022/05/31	1.1	128.41	0	0.00	129.80	1.1	11,817	0.01%
2022/05/30	2.5	128.00	4	127.66	128.55	-1.5	11,774	-0.01%
2022/05/27	0	0.00	1	125.50	125.50	-1	11,633	-0.01%
2022/05/26	1.1	123.88	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	1.3	124.43	1	124.25	124.45	0.3	11,855	0.00%
2022/05/24	1.6	123.47	0	0.00	123.50	1.6	12,301	0.01%
2022/05/20	1	124.90	0	0.00	124.65	1	12,557	0.01%
2022/05/19	0.3	123.24	0	0.00	123.30	0.3	12,570	0.00%
2022/05/18	1.2	125.49	0.3	125.85	125.70	0.9	12,514	0.01%
2022/05/17	0.2	124.49	0.5	124.20	124.35	-0.2	12,491	0.00%
2022/05/16	0.2	123.20	1.6	122.96	123.00	-1.4	12,534	-0.01%
2022/05/13	1.1	121.89	0	0.00	122.35	1.1	12,561	0.01%
2022/05/12	10.6	121.78	0	0.00	121.25	10.6	12,641	0.08%
2022/05/11	1.1	123.79	3	124.20	124.20	-1.9	12,516	-0.02%
2022/05/10	2.9	123.53	0	0.00	124.00	2.9	12,482	0.02%
2022/05/09	2.9	124.67	0	0.00	124.55	2.9	12,386	0.02%
2022/05/06	6	126.11	0	0.00	126.65	6	12,357	0.05%
2022/05/05	2.2	129.10	0	0.00	129.25	2.2	12,475	0.02%
2022/05/04	0.4	127.86	0	0.00	127.80	0.4	12,667	0.00%
2022/05/03	1.1	127.74	0	0.00	127.80	1.1	12,902	0.01%
2022/04/29	0.5	129.00	0	0.00	128.75	0.5	13,017	0.00%
2022/04/28	6.2	126.38	0	0.00	127.10	6.2	13,316	0.05%
2022/04/27	9.8	126.53	2	126.55	126.55	7.8	13,394	0.06%
2022/04/26	3.1	129.39	0.1	129.50	129.25	3	13,160	0.02%
2022/04/25	17.9	129.36	0	0.00	129.25	17.9	13,244	0.13%
2022/04/22	7.7	131.32	0	0.00	131.60	7.7	12,823	0.06%
2022/04/21	2	132.83	1	133.55	132.75	1	12,805	0.01%
2022/04/20	8.5	131.75	0	0.00	132.65	8.5	12,863	0.07%
2022/04/19	3.3	132.26	0	0.00	132.00	3.3	12,919	0.03%
2022/04/18	1.7	131.52	0	0.00	131.55	1.7	13,064	0.01%
2022/04/15	2.5	132.28	1	132.40	132.25	1.5	13,027	0.01%
2022/04/14	0.1	134.81	7	134.75	134.55	-6.9	12,799	-0.05%
2022/04/13	1.6	134.26	1	133.65	135.05	0.6	12,860	0.00%
2022/04/12	19.4	132.33	0	0.00	132.55	19.4	12,933	0.15%
2022/04/11	1.3	132.61	0	0.00	132.45	1.3	12,857	0.01%
2022/04/08	0.2	134.21	1.3	134.07	134.55	-1.1	12,692	-0.01%
2022/04/07	12.9	134.28	5.3	133.83	133.80	7.7	12,647	0.06%
2022/04/06	1.2	135.82	0	0.00	136.25	1.2	12,778	0.01%
2022/04/01	1.2	136.34	0	0.00	136.95	1.2	12,959	0.01%
2022/03/31	0.1	138.53	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	0.1	138.55	2.2	138.31	138.55	-2.1	13,089	-0.02%
2022/03/29	0	136.81	1	136.95	136.85	-1	13,185	-0.01%
2022/03/28	1.8	136.22	0	0.00	136.70	1.8	13,145	0.01%
2022/03/25	0.3	138.26	8.1	138.17	138.20	-7.8	13,081	-0.06%
2022/03/24	0.1	138.10	1.5	137.27	138.00	-1.4	13,072	-0.01%
2022/03/23	1.2	137.75	3.1	138.10	138.10	-1.9	13,082	-0.01%
2022/03/22	1.1	136.61	0	0.00	136.80	1.1	13,004	0.01%
2022/03/21	5	137.00	0.2	137.45	137.00	4.8	13,069	0.04%
2022/03/18	2.3	135.85	1	136.10	136.10	1.3	13,019	0.01%
2022/03/17	3.3	135.49	1.2	135.46	136.40	2.1	12,884	0.02%
2022/03/16	5	131.47	0	0.00	132.20	5	12,706	0.04%
2022/03/15	11.3	131.77	0	0.00	131.65	11.3	12,465	0.09%
2022/03/14	0.6	134.50	0	0.00	134.40	0.6	12,255	0.00%
2022/03/11	11.7	134.84	0	0.00	134.40	11.7	12,162	0.10%
2022/03/10	7.9	136.01	1.3	136.08	136.35	6.7	12,050	0.06%
2022/03/09	34.2	132.78	0	0.00	132.50	34.2	11,890	0.29%
2022/03/08	31.1	131.75	0	0.00	131.15	31.1	11,690	0.27%
2022/03/07	37.2	134.32	0	0.00	134.00	37.2	11,064	0.34%
2022/03/04	6.1	138.44	0	0.00	138.45	6.1	10,368	0.06%
2022/03/03	1.3	140.02	0.9	140.10	139.95	0.4	10,345	0.00%
2022/03/02	1.5	139.43	0	0.00	139.65	1.5	10,465	0.01%
2022/03/01	4.2	139.52	0.1	139.60	140.45	4.1	10,405	0.04%
2022/02/25	122	138.12	3	138.03	138.50	119	10,318	1.15%	大買/鉅額交易
2022/02/24	20.9	139.42	1	139.25	138.80	19.9	10,017	0.20%
2022/02/23	0.1	141.83	0	0.00	142.25	0.1	9,590	0.00%
2022/02/22	19.3	141.37	0	0.00	141.85	19.3	9,615	0.20%
2022/02/21	1.4	143.53	1	143.70	143.80	0.4	9,402	0.00%
2022/02/18	5.2	143.55	0.1	143.91	144.10	5.1	9,666	0.05%
2022/02/17	0.2	144.53	0	0.00	144.50	0.2	9,697	0.00%
2022/02/16	0.4	144.42	1	144.20	144.40	-0.6	9,723	-0.01%
2022/02/15	7.4	142.24	0	0.00	142.05	7.4	9,706	0.08%
2022/02/14	4.6	142.57	0	0.00	142.70	4.6	9,657	0.05%
2022/02/11	1.2	144.75	0	0.00	144.95	1.2	9,549	0.01%
2022/02/10	5.1	143.95	0	0.00	145.05	5.1	9,682	0.05%
2022/02/09	1.6	143.06	0	0.00	143.40	1.6	9,705	0.02%
2022/02/08	2.1	142.93	0	0.00	142.90	2.1	9,757	0.02%
2022/02/07	10.2	141.67	0.4	142.65	142.30	9.8	9,615	0.10%
2022/01/26	202.4	141.75	0	141.90	141.55	202.4	9,253	2.19%	大買/鉅額交易
2022/01/25	2.9	141.60	1	141.45	141.65	1.9	9,024	0.02%
2022/01/24	5.2	142.94	0.5	143.50	144.00	4.7	8,674	0.05%
2022/01/21	15.8	143.12	1	142.85	142.65	14.8	8,537	0.17%
2022/01/20	4.3	148.20	0	0.00	149.10	4.3	8,114	0.05%
2022/01/19	6.6	148.93	0.1	148.50	148.50	6.5	7,967	0.08%
2022/01/18	5.6	151.03	0	0.00	150.30	5.6	7,897	0.07%
2022/01/17	3.2	151.96	0.1	152.00	152.00	3.2	7,780	0.04%
2022/01/14	5.3	149.95	0	0.00	150.30	5.3	7,751	0.07%
2022/01/13	4.1	150.08	1	150.30	150.30	3.1	7,800	0.04%
2022/01/12	6.2	149.26	1	149.00	149.55	5.2	7,918	0.07%
2022/01/11	0.2	147.93	2	148.18	148.30	-1.8	7,890	-0.02%
2022/01/10	5.1	147.08	1	147.80	147.55	4.1	7,682	0.05%
2022/01/07	3.1	146.73	1	146.85	146.60	2.1	7,644	0.03%
2022/01/06	2.6	147.99	0.1	148.10	147.90	2.5	7,582	0.03%
2022/01/05	3.2	149.32	0	0.00	149.30	3.2	7,528	0.04%
2022/01/04	1.1	149.41	2.4	148.55	149.60	-1.3	7,522	-0.02%
2022/01/03	2.4	146.24	0.2	146.32	146.40	2.2	7,490	0.03%
2021/12/30	0.1	145.60	0	145.55	145.50	0	7,603	0.00%
2021/12/29	0	145.80	15.1	145.61	145.95	-15.1	7,866	-0.19%
2021/12/28	1.2	144.99	2.3	144.98	145.30	-1	7,940	-0.01%
2021/12/27	0.2	144.15	2.1	144.08	144.15	-1.9	7,953	-0.02%
2021/12/24	0.2	143.00	6.1	143.32	143.05	-5.9	8,296	-0.07%
2021/12/23	0.1	142.65	13	142.61	142.65	-12.9	8,364	-0.15%
2021/12/22	1.1	141.85	0	0.00	141.85	1.1	8,627	0.01%
2021/12/21	0.1	141.83	1	141.75	141.85	-0.9	8,854	-0.01%
2021/12/20	1.3	140.72	0	0.00	140.65	1.3	8,940	0.01%
2021/12/17	1.1	141.68	0	0.00	141.90	1.1	8,971	0.01%
2021/12/16	0.1	142.05	1	141.80	142.05	-0.9	8,985	-0.01%
2021/12/15	1	140.45	0	0.00	140.30	1	9,290	0.01%
2021/12/14	3.5	140.27	0	0.00	140.10	3.5	9,187	0.04%
2021/12/13	2.2	141.50	0	0.00	141.50	2.2	9,242	0.02%
2021/12/10	1.1	141.81	0	0.00	141.95	1.1	9,366	0.01%
2021/12/09	1	142.05	0.1	142.30	142.00	1	9,351	0.01%
2021/12/08	0	142.35	1	142.85	142.35	-1	9,329	-0.01%
2021/12/07	1.2	140.96	0	0.00	141.80	1.2	9,198	0.01%
2021/12/06	2	141.23	0	0.00	141.35	2	9,199	0.02%
2021/12/03	0.1	141.75	0	0.00	141.75	0.1	9,251	0.00%
2021/12/02	0.1	141.80	1	141.95	141.80	-0.9	9,307	-0.01%
2021/12/01	1.4	139.60	0	0.00	140.30	1.4	9,390	0.01%
2021/11/30	4	138.85	0.1	139.00	138.00	3.9	9,504	0.04%
2021/11/29	3.1	138.48	0	0.00	138.15	3.1	9,449	0.03%
2021/11/26	2.2	138.28	0	0.00	138.15	2.2	9,567	0.02%
2021/11/25	0	140.55	1.2	140.25	140.45	-1.2	9,641	-0.01%
2021/11/24	1.2	140.63	0	0.00	140.50	1.2	9,955	0.01%
2021/11/23	1	141.30	0	0.00	141.10	1	10,179	0.01%
2021/11/22	1.3	142.58	0	142.63	142.45	1.2	10,223	0.01%
2021/11/19	1	143.20	4	143.19	142.80	-3	10,275	-0.03%
2021/11/18	1.1	142.22	0	142.10	142.45	1.1	10,259	0.01%
2021/11/17	1.1	141.36	1	141.60	141.65	0.1	10,259	0.00%
2021/11/16	0.1	141.20	2	141.10	141.20	-1.9	10,182	-0.02%
2021/11/15	0.1	141.00	4	141.06	140.95	-3.9	10,524	-0.04%
2021/11/12	0.2	139.80	15	139.74	139.70	-14.8	10,774	-0.14%
2021/11/11	0	139.40	0	0.00	139.25	0	10,895	0.00%
2021/11/10	0.1	140.48	0.1	140.70	140.50	0	11,000	0.00%
2021/11/09	0	140.60	3	140.73	140.70	-3	11,029	-0.03%
2021/11/08	1.3	139.09	0	0.00	139.20	1.3	10,862	0.01%
2021/11/05	0.2	137.55	1	137.95	138.10	-0.8	10,800	-0.01%
2021/11/04	0.1	136.35	2	137.10	136.15	-1.9	10,654	-0.02%
2021/11/03	0.1	136.80	2	136.90	136.60	-1.9	10,696	-0.02%
2021/11/02	0.1	136.45	2	137.45	136.25	-1.9	10,722	-0.02%
2021/11/01	0.1	136.60	195	136.50	136.50	-194.9	10,749	-1.81%	大賣/鉅額交易
2021/10/29	4	135.79	0	0.00	135.80	4	10,790	0.04%
2021/10/28	1.2	137.07	0	0.00	137.15	1.2	10,809	0.01%
2021/10/27	0.1	137.49	1	137.30	137.55	-0.9	10,855	-0.01%
2021/10/26	0.2	137.55	0	0.00	137.55	0.2	10,796	0.00%
2021/10/25	0.3	136.16	0	0.00	136.40	0.3	10,800	0.00%
2021/10/22	0.1	136.60	10	136.50	136.50	-9.9	11,178	-0.09%
2021/10/21	1	136.10	9	137.49	136.10	-8	11,263	-0.07%
2021/10/20	0	137.01	1	136.90	136.60	-1	11,238	-0.01%
2021/10/19	0	136.95	6	137.02	136.95	-6	11,047	-0.05%
2021/10/18	1.4	136.33	0	0.00	135.85	1.4	11,008	0.01%
2021/10/15	0.1	136.35	1	134.90	136.25	-0.9	11,132	-0.01%
2021/10/14	3	133.50	0	0.00	132.75	3	11,039	0.03%
2021/10/13	0.4	132.58	1.1	132.37	132.40	-0.7	11,159	-0.01%
2021/10/12	1.1	131.98	0	0.00	132.85	1.1	11,224	0.01%
2021/10/08	4.1	134.30	0	0.00	134.20	4.1	11,241	0.04%
2021/10/07	0.1	135.60	2.4	135.25	135.35	-2.3	11,270	-0.02%
2021/10/06	198.2	132.96	2	132.85	133.00	196.2	11,272	1.74%	大買/鉅額交易
2021/10/05	10.5	131.53	0	0.00	132.95	10.5	11,131	0.09%
2021/10/04	22.1	133.43	0	0.00	133.15	22.1	10,793	0.21%
2021/10/01	9.8	134.40	0	0.00	133.95	9.8	10,472	0.09%
2021/09/30	3.3	135.97	0	0.00	137.05	3.3	10,130	0.03%
2021/09/29	11.7	136.11	0	0.00	136.00	11.7	9,960	0.12%
2021/09/28	1.3	138.82	0	0.00	139.00	1.3	9,592	0.01%
2021/09/27	1.1	139.92	0	0.00	140.00	1.1	9,375	0.01%
2021/09/24	0.2	139.85	1	139.45	139.65	-0.8	9,255	-0.01%
2021/09/23	1	138.05	0	0.00	138.00	1	9,309	0.01%
2021/09/22	6.3	136.90	1	137.50	137.20	5.3	9,363	0.06%
2021/09/17	0.3	140.50	0	0.00	140.50	0.3	9,031	0.00%
2021/09/16	1.2	139.93	0	0.00	140.10	1.2	9,076	0.01%
2021/09/15	0.1	140.90	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0.2	141.80	0	0.00	141.60	0.2	8,952	0.00%
2021/09/13	0	141.70	0	141.60	141.45	0	9,009	0.00%
2021/09/10	0.1	141.95	0	0.00	141.95	0.1	9,216	0.00%
2021/09/09	0.1	140.35	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	0	140.70	1.1	140.63	140.65	-1	9,204	-0.01%
2021/09/07	0	141.95	0	0.00	141.90	0	9,208	0.00%
2021/09/06	0.2	142.55	2.8	142.84	142.55	-2.6	9,137	-0.03%
2021/09/03	0.1	141.90	9.4	141.39	141.90	-9.3	8,961	-0.10%
2021/09/02	1.1	140.85	1	140.60	139.90	0.1	8,889	0.00%
2021/09/01	0.1	141.00	10	140.99	141.00	-9.9	8,873	-0.11%
2021/08/31	0	138.87	17	139.74	140.35	-17	8,618	-0.20%
2021/08/30	0.1	139.31	182	139.00	139.50	-181.9	8,528	-2.13%	大賣/鉅額交易
2021/08/27	1.1	138.05	1.2	138.17	138.15	-0.1	8,225	0.00%
2021/08/26	1.2	136.94	2	136.85	137.00	-0.8	8,032	-0.01%
2021/08/25	0	135.59	0.1	135.70	136.05	0	7,997	0.00%
2021/08/24	0	134.90	0.1	134.90	134.75	-0.1	7,975	0.00%
2021/08/23	0.2	134.35	4.3	134.25	134.35	-4.1	8,065	-0.05%
2021/08/20	3.3	130.98	0	0.00	130.75	3.3	8,127	0.04%
2021/08/19	10.3	131.98	1	132.75	131.80	9.3	7,960	0.12%
2021/08/18	4.4	133.11	0.2	134.65	134.90	4.2	7,607	0.06%
2021/08/17	4.8	134.85	0	0.00	134.35	4.8	7,401	0.07%
2021/08/16	3.2	135.20	0.5	135.49	135.35	2.6	7,356	0.04%
2021/08/13	2.3	135.65	0	0.00	135.65	2.3	7,346	0.03%
2021/08/12	0.3	137.07	0	0.00	136.95	0.3	7,386	0.00%
2021/08/11	2.1	136.79	0	137.05	137.20	2	7,630	0.03%
2021/08/10	1	137.61	0	0.00	137.65	1	7,841	0.01%
2021/08/09	0.1	138.32	0.3	138.30	138.40	-0.2	8,326	0.00%
2021/08/06	0.2	138.70	0	0.00	138.80	0.2	8,495	0.00%
2021/08/05	1	139.25	0	0.00	139.00	1	8,882	0.01%
2021/08/04	0	139.20	0	0.00	139.25	0	9,429	0.00%
2021/08/03	0	138.45	0.1	137.95	138.45	-0.1	9,761	0.00%
2021/08/02	0.2	137.92	2.4	137.03	137.90	-2.2	9,731	-0.02%
2021/07/30	1.2	136.56	0	0.00	136.05	1.2	9,727	0.01%
2021/07/29	0	136.00	0	0.00	136.50	0	9,795	0.00%
2021/07/28	5.2	134.33	0	0.00	134.25	5.2	9,762	0.05%
2021/07/27	23.6	136.45	0	0.00	136.40	23.6	9,483	0.25%
2021/07/26	84.3	137.31	0	0.00	136.45	84.3	9,424	0.89%
2021/07/23	80.3	137.40	0	0.00	137.65	80.3	9,379	0.86%
2021/07/22	1	138.04	1	137.90	137.65	0	9,377	0.00%
2021/07/21	2.2	137.07	0	0.00	136.70	2.2	9,385	0.02%
2021/07/20	1.4	137.24	0	0.00	137.20	1.4	9,371	0.01%
2021/07/19	1.6	138.02	0	0.00	138.30	1.6	9,339	0.02%
2021/07/16	2	139.61	1	139.75	139.90	1	9,231	0.01%
2021/07/15	0.2	141.54	1	141.80	141.80	-0.8	9,206	-0.01%
2021/07/14	0.1	140.50	2	140.20	140.50	-1.9	9,085	-0.02%
2021/07/13	0.1	140.15	2.2	140.62	140.15	-2.1	9,060	-0.02%
2021/07/12	1.3	138.69	1	139.50	139.00	0.3	9,018	0.00%
2021/07/09	2	137.11	1	137.75	137.75	1	8,918	0.01%
2021/07/08	0	0.00	0	138.75	138.85	0	8,912	0.00%
2021/07/07	1.2	139.04	0	0.00	139.00	1.2	8,939	0.01%
2021/07/06	0.2	139.75	2	139.75	139.75	-1.8	8,927	-0.02%
2021/07/05	0.1	139.70	1	139.20	139.60	-0.9	8,881	-0.01%
2021/07/02	1.1	138.14	5	138.20	138.30	-3.9	8,857	-0.04%
2021/07/01	0	138.64	2.4	138.66	138.30	-2.3	8,850	-0.03%
2021/06/30	0.1	138.95	4	138.98	138.95	-3.8	8,929	-0.04%
2021/06/29	0	137.62	0	0.00	137.60	0	8,892	0.00%
2021/06/28	0.2	137.21	0	0.00	137.20	0.2	8,868	0.00%
2021/06/25	0.5	137.45	1.3	137.76	136.95	-0.8	8,881	-0.01%
2021/06/24	0	137.00	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0.2	136.90	3	135.85	137.05	-2.8	8,937	-0.03%
2021/06/22	2.2	134.92	2	134.80	134.85	0.2	8,912	0.00%
2021/06/21	5.1	135.21	0	0.00	134.70	5.1	8,987	0.06%
2021/06/18	1	138.10	0	0.00	138.00	1	8,840	0.01%
2021/06/17	1.1	137.51	0	0.00	138.30	1.1	8,893	0.01%
2021/06/16	0.2	138.66	2.1	138.60	138.70	-1.9	9,004	-0.02%
2021/06/15	0.2	138.92	0.8	138.53	138.85	-0.7	8,999	-0.01%
2021/06/11	0.2	138.02	2	138.13	138.10	-1.8	9,044	-0.02%
2021/06/09	0	135.60	0	0.00	135.50	0	9,050	0.00%
2021/06/07	0.5	136.82	0	0.00	137.30	0.5	9,146	0.01%
2021/06/04	1.2	136.61	0	0.00	136.95	1.2	9,056	0.01%
2021/06/03	1	137.85	0	0.00	137.60	1	9,225	0.01%
2021/06/02	0.2	137.28	0	0.00	137.70	0.2	9,343	0.00%
2021/06/01	1.9	137.66	131	137.70	137.70	-129.1	9,497	-1.36%	大賣/鉅額交易
2021/05/31	5	137.12	1.2	136.94	137.10	3.9	9,680	0.04%
2021/05/28	1.1	135.84	0.1	135.55	135.80	1.1	9,647	0.01%
2021/05/27	0	132.95	3	132.70	133.55	-3	9,607	-0.03%
2021/05/26	0.2	134.60	1	134.20	134.50	-0.8	9,951	-0.01%
2021/05/25	1.1	133.26	0	0.00	134.40	1.1	10,035	0.01%
2021/05/24	0.1	132.40	0	0.00	132.15	0.1	10,058	0.00%
2021/05/21	1.1	131.54	0	133.30	132.35	1.1	10,015	0.01%
2021/05/20	1	130.30	0	0.00	130.50	1	9,961	0.01%
2021/05/19	2	131.65	1	132.35	131.40	1	9,948	0.01%
2021/05/18	0	132.05	9.4	130.83	132.30	-9.4	9,840	-0.10%
2021/05/17	2.7	126.47	0	0.00	126.50	2.7	9,884	0.03%
2021/05/14	1.3	128.77	0	0.00	128.95	1.3	9,504	0.01%
2021/05/13	4	127.68	2	129.43	127.50	2	9,360	0.02%
2021/05/12	10.6	127.66	0.1	132.40	129.40	10.5	9,026	0.12%
2021/05/11	146.5	133.79	0	0.00	133.25	146.5	8,567	1.71%	大買/鉅額交易
2021/05/10	0.1	138.53	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0.2	138.73	1.3	138.31	139.40	-1	8,542	-0.01%
2021/05/06	2.1	136.60	0	0.00	136.95	2.1	8,667	0.02%
2021/05/05	0.2	136.75	0.2	137.60	135.75	0	8,665	0.00%
2021/05/04	3.1	135.65	0	0.00	137.05	3.1	8,758	0.04%
2021/05/03	2	138.45	0	0.00	138.25	2	8,766	0.02%
2021/04/29	2	141.90	1	141.55	140.60	1	9,050	0.01%
2021/04/28	0	140.50	0	0.00	140.40	0	9,130	0.00%
2021/04/27	0.1	141.20	1	141.50	141.25	-0.9	9,580	-0.01%
2021/04/26	0.1	141.12	1.4	140.23	141.20	-1.3	9,671	-0.01%
2021/04/23	0.1	139.00	0.4	138.48	139.15	-0.3	9,710	0.00%
2021/04/22	1.1	137.91	3	138.62	137.90	-1.9	9,969	-0.02%
2021/04/21	1.2	138.14	0	0.00	138.00	1.2	10,103	0.01%
2021/04/20	0	139.40	1.1	139.47	139.25	-1.1	10,151	-0.01%
2021/04/19	1.1	139.13	2	139.20	139.50	-0.9	10,253	-0.01%
2021/04/16	0.2	139.25	1	139.20	139.25	-0.8	10,289	-0.01%
2021/04/15	1	138.03	0	0.00	139.05	1	10,319	0.01%
2021/04/14	0.1	138.00	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	1.1	137.26	0.1	137.30	137.15	1	10,375	0.01%
2021/04/12	0.2	137.50	0	0.00	137.15	0.2	10,361	0.00%
2021/04/09	0	0.00	1.1	137.87	137.95	-1.1	10,365	-0.01%
2021/04/08	2.1	137.58	0.1	138.00	138.25	2	10,401	0.02%
2021/04/07	2.2	137.45	0	0.00	137.80	2.2	10,387	0.02%
2021/04/06	0.2	137.75	1.1	137.66	137.65	-0.8	10,367	-0.01%
2021/04/01	0.1	135.85	137.1	136.00	135.75	-137	10,270	-1.33%	大賣/鉅額交易
2021/03/31	2	135.52	3	135.55	134.75	-1	10,197	-0.01%
2021/03/30	0.1	135.90	0	0.00	135.90	0.1	10,111	0.00%
2021/03/29	2.2	135.50	2.1	135.50	135.45	0.1	10,101	0.00%
2021/03/26	2.3	134.17	5	134.16	134.35	-2.7	10,062	-0.03%
2021/03/25	1.4	132.00	0	0.00	131.95	1.4	10,001	0.01%
2021/03/24	4.4	131.84	0	0.00	131.50	4.4	9,961	0.04%
2021/03/23	1.1	134.31	0	0.00	133.60	1.1	9,839	0.01%
2021/03/22	0.3	133.50	0	0.00	133.40	0.3	9,946	0.00%
2021/03/19	5	132.78	1	132.80	132.80	4	10,014	0.04%
2021/03/18	0	135.00	0	135.00	134.90	0	9,888	0.00%
2021/03/17	2	134.31	0	0.00	134.20	2	9,850	0.02%
2021/03/16	0.3	135.40	1	134.90	135.35	-0.7	9,874	-0.01%
2021/03/15	1.1	134.82	0	0.00	134.90	1.1	9,864	0.01%
2021/03/12	3.3	134.87	1	135.00	135.25	2.3	9,907	0.02%
2021/03/11	3.1	134.77	3	134.62	134.70	0.1	9,927	0.00%
2021/03/10	31.1	131.71	1.2	131.95	131.90	29.8	9,978	0.30%
2021/03/09	10.1	130.96	2.1	131.01	131.35	8	9,987	0.08%
2021/03/08	4.3	132.32	0	0.00	131.85	4.3	9,867	0.04%
2021/03/05	5.2	131.49	2	131.05	131.95	3.2	9,749	0.03%
2021/03/04	3.4	132.47	0	0.00	132.75	3.4	9,669	0.04%
2021/03/03	4.1	133.77	1	134.00	135.40	3.1	9,480	0.03%
2021/03/02	3	134.04	0	0.00	133.45	3	9,381	0.03%
2021/02/26	18.2	134.02	2	134.65	133.40	16.2	9,330	0.17%
2021/02/25	3.1	137.33	0	0.00	137.55	3.1	8,991	0.03%
2021/02/24	5.3	136.90	2	136.53	136.45	3.3	8,916	0.04%
2021/02/23	1	138.33	0	0.00	138.50	1	8,820	0.01%
2021/02/22	3.1	139.34	0.1	139.40	138.80	3	8,766	0.03%
2021/02/19	3.1	138.35	0	0.00	138.85	3.1	8,979	0.03%
2021/02/18	2.2	140.08	6	140.25	140.35	-3.8	8,968	-0.04%
2021/02/17	1.2	140.74	4	139.31	140.55	-2.8	8,948	-0.03%
2021/02/05	1	134.71	3	134.70	134.80	-2	8,696	-0.02%
2021/02/04	0.1	133.95	1	134.00	133.55	-1	8,613	-0.01%
2021/02/03	3	134.38	0	134.75	134.35	3	8,645	0.03%
2021/02/02	2.1	133.73	2	134.80	134.45	0.1	8,600	0.00%
2021/02/01	3.1	129.14	1	128.00	130.75	2.1	8,606	0.02%
2021/01/29	51	130.33	1	128.85	128.20	50	8,474	0.59%
2021/01/28	59.2	129.71	0	0.00	130.35	59.2	8,312	0.71%
2021/01/27	5.1	133.45	1.7	132.98	133.05	3.4	8,153	0.04%
2021/01/26	11.2	135.62	3	132.55	132.85	8.2	8,096	0.10%
2021/01/25	4.1	135.49	7	135.84	135.60	-2.9	8,024	-0.04%
2021/01/22	8.2	138.05	1.1	137.94	137.45	7.1	7,902	0.09%
2021/01/21	6.1	140.79	1	143.15	143.00	5.1	7,622	0.07%
2021/01/20	1.2	138.62	3	138.25	138.20	-1.8	7,472	-0.02%
2021/01/19	4.4	137.92	2.2	135.63	137.95	2.2	7,029	0.03%
2021/01/18	0	134.65	17	133.93	134.40	-17	6,876	-0.25%
2021/01/15	1	136.05	0	0.00	134.50	1	6,692	0.01%
2021/01/14	1.1	133.71	3	133.90	134.05	-1.9	6,370	-0.03%
2021/01/13	0.1	135.09	0	0.00	135.30	0.1	6,291	0.00%
2021/01/12	2.1	132.31	0	0.00	132.10	2.1	6,137	0.03%
2021/01/11	1.1	130.67	0	0.00	132.30	1.1	6,013	0.02%
2021/01/08	2	130.54	0.3	130.73	131.20	1.7	5,897	0.03%
2021/01/07	0	128.90	0	0.00	128.90	0	5,756	0.00%
2021/01/06	0.1	126.05	0	0.00	125.95	0.1	5,688	0.00%
2021/01/05	11	124.28	0	0.00	124.60	11	5,601	0.20%
2021/01/04	0.1	124.45	0	0.00	124.35	0.1	5,685	0.00%
2020/12/31	0	122.20	23	122.10	122.25	-23	5,807	-0.40%
2020/12/30	5.1	121.32	0	0.00	121.60	5.1	5,778	0.09%
2020/12/29	0	0.00	5	120.05	119.90	-5	5,802	-0.09%
2020/12/28	0.4	120.00	0.1	119.70	120.00	0.3	5,849	0.00%
2020/12/25	3	118.95	4	119.28	118.95	-1	5,851	-0.02%
2020/12/24	0.1	118.80	0	0.00	118.80	0.1	5,867	0.00%
2020/12/23	1.1	118.20	0	0.00	118.15	1.1	5,926	0.02%
2020/12/22	3.1	118.93	0	0.00	118.00	3.1	6,014	0.05%
2020/12/21	1.4	118.54	2	119.25	119.35	-0.6	6,182	-0.01%
2020/12/18	3	118.12	0	0.00	118.20	3	6,199	0.05%
2020/12/17	0.1	118.43	1	118.45	118.60	-0.9	6,268	-0.01%
2020/12/16	3.3	119.12	0	0.00	119.25	3.3	6,315	0.05%
2020/12/15	5	117.05	2	116.90	117.05	3	6,176	0.05%
2020/12/14	7.2	118.39	0	0.00	118.25	7.2	6,165	0.12%
2020/12/11	4.1	118.20	2	118.00	118.75	2.1	6,372	0.03%
2020/12/10	1.1	118.42	0	0.00	118.60	1.1	6,385	0.02%
2020/12/09	0	0.00	24	119.95	120.05	-24	6,346	-0.38%
2020/12/08	0	120.10	1	118.10	120.05	-1	6,292	-0.02%
2020/12/07	2.1	118.55	0	0.00	118.40	2.1	6,247	0.03%
2020/12/04	4.1	117.18	1	117.20	117.30	3.1	6,240	0.05%
2020/12/02	0	115.45	2	115.25	115.40	-2	6,104	-0.03%
2020/12/01	1.1	113.58	1	113.60	114.30	0.1	6,101	0.00%
2020/11/30	5	114.10	0	0.00	113.30	5	6,103	0.08%
2020/11/27	0	0.00	1	114.20	114.65	-1	6,017	-0.02%
2020/11/26	0.1	115.00	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	1	115.00	0	0.00	113.95	1	6,079	0.02%
2020/11/24	5.1	115.40	0	0.00	114.90	5.1	6,077	0.08%
2020/11/23	9.3	115.49	1	115.15	115.45	8.3	6,072	0.14%
2020/11/20	1.1	113.73	0	0.00	114.00	1.1	6,021	0.02%
2020/11/19	5.1	114.00	0	0.00	114.15	5.1	6,002	0.08%
2020/11/18	1	114.78	3	114.02	114.35	-2	5,990	-0.03%
2020/11/17	2.1	114.65	2	113.93	113.60	0.1	5,798	0.00%
2020/11/16	2.4	112.21	14	112.60	112.80	-11.6	5,974	-0.19%
2020/11/13	0.3	109.10	51	108.81	109.25	-50.7	5,922	-0.86%
2020/11/12	2.1	108.88	1	108.90	108.80	1.1	5,921	0.02%
2020/11/11	1.2	108.75	106	108.54	108.75	-104.8	5,951	-1.76%	大賣/鉅額交易
2020/11/10	0	0.00	0.4	107.60	107.10	-0.4	5,872	-0.01%
2020/11/09	2.1	107.91	0.8	108.00	108.10	1.3	5,890	0.02%
2020/11/06	5.1	106.80	1	106.50	106.70	4.1	5,800	0.07%
2020/11/05	3	106.08	1	105.70	106.05	2	5,749	0.04%
2020/11/04	1	104.91	3	105.53	106.15	-2	5,775	-0.03%
2020/11/03	1.3	104.63	1	104.10	104.60	0.3	5,805	0.01%
2020/11/02	2.1	103.16	2	103.33	103.40	0.1	5,855	0.00%
2020/10/30	60	103.25	0	0.00	103.00	60	5,771	1.04%
2020/10/29	43.2	103.55	0	0.00	103.85	43.2	5,742	0.75%
2020/10/28	0.1	105.25	0.2	105.40	105.00	-0.1	5,746	0.00%
2020/10/27	3.2	105.61	0	105.70	105.50	3.2	5,756	0.06%
2020/10/23	0.1	106.15	0	0.00	106.10	0.1	5,921	0.00%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0.2	106.05	2	105.85	105.95	-1.8	6,583	-0.03%
2020/10/20	0	106.20	0	0.00	106.00	0	6,751	0.00%
2020/10/19	0.4	106.60	0	0.00	106.60	0.4	6,827	0.01%
2020/10/16	1	105.21	0.7	105.45	105.25	0.3	6,890	0.00%
2020/10/15	0	0.00	11.4	106.26	105.70	-11.4	7,247	-0.16%
2020/10/14	1.1	106.65	0	0.00	106.70	1.1	7,329	0.01%
2020/10/13	1	106.85	1	106.85	107.10	0	7,587	0.00%
2020/10/12	0.2	107.00	4	107.09	107.05	-3.8	7,623	-0.05%
2020/10/08	0.1	106.00	53	106.28	106.20	-52.9	7,814	-0.68%
2020/10/07	0.1	104.80	0	0.00	104.80	0.1	7,814	0.00%
2020/10/06	0	104.30	4	104.18	104.25	-4	7,948	-0.05%
2020/10/05	0.1	103.30	0	0.00	103.05	0.1	8,024	0.00%
2020/09/29	1.1	102.42	0	0.00	102.55	1.1	8,172	0.01%
2020/09/28	0.1	102.55	4	101.69	102.30	-3.9	8,341	-0.05%
2020/09/25	34	100.22	4	100.73	100.65	30	8,481	0.35%
2020/09/24	1.1	100.33	0	0.00	100.45	1.1	8,572	0.01%
2020/09/23	0.2	103.10	0	0.00	102.95	0.2	8,435	0.00%
2020/09/22	3	103.60	1	104.30	103.10	2	8,512	0.02%
2020/09/21	1	105.75	1	104.40	104.45	0	8,535	0.00%
2020/09/18	0.1	105.35	0	0.00	105.30	0.1	8,603	0.00%
2020/09/17	1.1	105.40	0	0.00	105.40	1.1	8,688	0.01%
2020/09/16	0.2	106.40	12	106.70	106.55	-11.8	8,687	-0.14%
2020/09/15	1.2	104.99	2	105.05	104.95	-0.8	8,615	-0.01%
2020/09/14	0.2	104.45	1	104.10	104.55	-0.8	8,564	-0.01%
2020/09/11	0	0.00	1	103.15	103.25	-1	8,552	-0.01%
2020/09/10	30.1	102.95	0.5	103.20	103.20	29.6	8,696	0.34%
2020/09/09	42	102.13	0	0.00	102.30	42	8,816	0.48%
2020/09/08	0.1	103.00	1	102.90	103.00	-0.9	8,871	-0.01%
2020/09/07	0.2	102.55	0	0.00	102.40	0.2	9,155	0.00%
2020/09/04	2	102.38	0	0.00	102.55	2	9,299	0.02%
2020/09/03	1	103.26	0	0.00	103.30	1	9,383	0.01%
2020/09/02	1	102.60	1.9	103.12	103.00	-0.9	9,487	-0.01%
2020/09/01	0	103.45	0	0.00	103.35	0	9,676	0.00%
2020/08/28	1	103.20	0	0.00	103.50	1	9,900	0.01%
2020/08/27	1	105.25	1	104.55	104.55	0	10,136	0.00%
2020/08/26	3.1	104.01	0	0.00	104.30	3.1	10,240	0.03%
2020/08/25	1.3	103.98	0	0.00	103.90	1.3	10,336	0.01%
2020/08/24	2.3	102.85	0	0.00	103.10	2.3	10,364	0.02%
2020/08/21	0.2	102.90	0	0.00	102.80	0.2	10,427	0.00%
2020/08/20	8.2	100.54	0	0.00	100.60	8.2	10,368	0.08%
2020/08/19	1	105.22	0	0.00	104.25	1	10,314	0.01%
2020/08/18	1.1	105.27	1	105.35	105.00	0.1	10,301	0.00%
2020/08/17	0.4	105.50	0	0.00	105.60	0.4	10,461	0.00%
2020/08/14	0.1	104.40	14	104.34	104.50	-13.9	10,494	-0.13%
2020/08/13	1.2	104.17	0	0.00	104.25	1.2	10,596	0.01%
2020/08/12	1	103.25	0	0.00	103.25	1	10,596	0.01%
2020/08/11	0.3	104.90	0.1	104.90	104.80	0.2	10,636	0.00%
2020/08/10	0.2	105.55	0	0.00	105.60	0.2	10,686	0.00%
2020/08/07	0.5	104.65	0	0.00	104.65	0.5	10,733	0.00%
2020/08/06	3	105.51	0	0.00	105.40	3	10,703	0.03%
2020/08/05	0	104.25	2.3	104.21	104.30	-2.3	10,772	-0.02%
2020/08/04	1	102.90	0	0.00	103.30	1	10,799	0.01%
2020/08/03	0.3	102.00	1	102.60	102.00	-0.7	10,820	-0.01%
2020/07/31	0	103.60	1	103.70	103.80	-1	10,803	-0.01%
2020/07/30	1	103.85	1	104.05	104.05	0	10,817	0.00%
2020/07/29	0	0.00	1	102.75	102.55	-1	10,838	-0.01%
2020/07/28	1.1	107.90	7	106.52	103.60	-5.9	10,938	-0.05%
2020/07/27	1.4	103.15	4.5	102.83	103.30	-3.1	10,878	-0.03%
2020/07/24	2	98.98	6	99.24	98.50	-4	10,696	-0.04%
2020/07/23	1.1	98.46	0	0.00	98.85	1.1	10,533	0.01%
2020/07/22	1.1	99.07	22	99.00	98.95	-20.9	10,665	-0.20%
2020/07/21	0	98.45	16	98.58	98.70	-16	10,641	-0.15%
2020/07/20	0.4	97.00	1	96.60	97.05	-0.6	10,451	-0.01%
2020/07/17	0.1	97.00	1	97.15	97.20	-0.9	10,475	-0.01%
2020/07/16	3.1	96.82	0	96.10	96.10	3.1	10,526	0.03%
2020/07/15	1.1	97.39	5	97.61	97.05	-3.9	10,605	-0.04%
2020/07/14	0	96.20	3.1	96.15	96.65	-3.1	10,825	-0.03%
2020/07/13	1.3	96.00	5	95.68	96.05	-3.7	10,808	-0.03%
2020/07/10	0.2	94.65	5	95.43	94.65	-4.8	10,897	-0.04%
2020/07/09	1	95.60	0	0.00	95.45	1	10,924	0.01%
2020/07/08	0.1	95.00	1	95.25	95.15	-0.9	10,927	-0.01%
2020/07/07	2.2	94.63	95	94.84	94.50	-92.8	10,839	-0.86%
2020/07/06	1.2	93.74	1	94.00	94.15	0.2	10,868	0.00%
2020/07/03	4	92.49	1	92.60	92.55	3	10,881	0.03%
2020/07/02	0.1	91.40	4	91.46	91.50	-3.9	10,886	-0.04%
2020/07/01	0.4	90.50	14	90.46	90.50	-13.6	10,964	-0.12%
2020/06/30	0.1	89.95	0	0.00	89.90	0.1	10,963	0.00%
2020/06/29	2.3	89.08	0	0.00	89.10	2.3	10,992	0.02%
2020/06/24	1	90.00	1	90.40	90.00	0	11,055	0.00%
2020/06/23	1.1	89.45	0	0.00	89.45	1.1	11,253	0.01%
2020/06/22	1.1	89.14	0	0.00	89.05	1.1	11,428	0.01%
2020/06/19	0.3	88.90	0.1	88.90	88.85	0.3	11,796	0.00%
2020/06/18	1.1	88.91	0	0.00	88.90	1.1	12,203	0.01%
2020/06/17	1.1	88.86	1	88.50	89.00	0.1	12,493	0.00%
2020/06/16	1.5	88.92	0	0.00	88.90	1.5	12,982	0.01%
2020/06/15	9.2	87.67	0	0.00	87.00	9.2	13,934	0.07%
2020/06/12	3	87.99	13	87.25	88.25	-10	14,552	-0.07%
2020/06/11	7.1	90.02	1	90.45	89.05	6.1	15,044	0.04%
2020/06/10	2.2	90.36	1	90.50	90.45	1.2	15,370	0.01%
2020/06/09	0.1	89.60	1	89.50	89.60	-0.9	16,081	-0.01%
2020/06/08	1.3	89.50	3	89.53	89.50	-1.7	16,639	-0.01%
2020/06/05	2	88.35	10	88.10	88.35	-8	16,634	-0.05%
2020/06/04	0.1	87.55	3	87.60	87.60	-2.9	16,865	-0.02%
2020/06/03	5.2	86.60	2	86.55	86.80	3.2	17,076	0.02%
2020/06/02	0	85.40	4	85.48	85.30	-4	17,058	-0.02%
2020/06/01	3.2	85.09	0	0.00	84.90	3.2	17,022	0.02%
2020/05/29	0.1	84.45	0	0.00	84.45	0.1	17,023	0.00%
2020/05/28	3	83.98	0	0.00	83.85	3	17,119	0.02%
2020/05/27	3	84.35	2	84.43	84.35	1	17,458	0.01%
2020/05/26	2.2	84.46	2	84.38	84.45	0.2	17,792	0.00%
2020/05/25	0.2	83.70	0	0.00	83.50	0.2	17,786	0.00%
2020/05/22	2	83.03	0	0.00	82.95	2	17,846	0.01%
2020/05/21	0.4	84.50	0	0.00	84.50	0.4	17,849	0.00%
2020/05/20	0.1	83.95	0	0.00	83.80	0.1	17,813	0.00%
2020/05/19	2.4	83.87	0	0.00	83.90	2.4	17,757	0.01%
2020/05/18	4.2	83.11	2	83.25	83.15	2.2	17,798	0.01%
2020/05/15	0.3	83.95	1	83.65	83.85	-0.7	17,869	0.00%
2020/05/14	0.3	83.50	0	0.00	83.30	0.3	17,870	0.00%
2020/05/13	2	84.10	0	0.00	84.30	2	17,808	0.01%
2020/05/12	3	84.05	2	84.30	84.05	1	17,821	0.01%
2020/05/11	1.1	84.97	1.1	85.29	85.05	0	17,723	0.00%
2020/05/08	4.1	84.32	1	84.25	84.35	3.1	17,698	0.02%
2020/05/07	0.2	84.00	1	83.30	83.85	-0.8	17,719	0.00%
2020/05/06	2.1	83.29	2	83.38	83.50	0.1	17,775	0.00%
2020/05/05	2.2	83.40	1	83.40	83.40	1.2	17,851	0.01%
2020/05/04	2	82.88	1	82.90	83.00	1	17,833	0.01%
2020/04/30	1	84.95	1.8	85.50	85.50	-0.8	17,721	0.00%
2020/04/29	0.2	83.70	1	83.65	83.70	-0.8	17,672	0.00%
2020/04/28	0	82.65	1.5	82.45	82.55	-1.5	17,849	-0.01%
2020/04/27	0.3	82.70	1	82.30	82.55	-0.7	18,260	0.00%
2020/04/24	0.1	81.00	0	0.00	80.90	0.1	18,144	0.00%
2020/04/23	1.1	80.78	1	80.75	80.90	0.1	18,184	0.00%
2020/04/22	2	80.09	3	80.32	80.60	-1	18,107	-0.01%
2020/04/21	4.1	80.99	2	82.15	80.60	2.1	18,096	0.01%
2020/04/20	1.4	83.21	5	83.08	83.00	-3.6	17,938	-0.02%
2020/04/17	12.2	83.42	8	83.37	83.25	4.2	17,844	0.02%
2020/04/16	1.1	80.53	9	80.96	80.80	-7.9	17,420	-0.05%
2020/04/15	9	81.14	1.1	81.21	81.20	7.9	17,333	0.05%
2020/04/14	1.2	80.83	3	80.33	80.95	-1.8	17,185	-0.01%
2020/04/13	1.3	78.96	0	0.00	78.80	1.3	17,072	0.01%
2020/04/10	1.1	79.10	0	0.00	79.30	1.1	17,104	0.01%
2020/04/09	4	79.66	3	79.35	79.25	1	17,121	0.01%
2020/04/08	0	79.70	0	0.00	79.60	0	16,942	0.00%
2020/04/07	1.3	78.55	5	78.66	78.50	-3.7	16,760	-0.02%
2020/04/06	2	76.78	3	76.87	77.05	-1	16,558	-0.01%
2020/04/01	0.2	76.15	16	76.26	75.90	-15.8	16,404	-0.10%
2020/03/31	0	76.40	0.2	76.40	76.15	-0.2	16,291	0.00%
2020/03/30	1	74.60	1	75.45	75.85	0	16,158	0.00%
2020/03/27	7	77.66	1	78.60	76.60	6	15,956	0.04%
2020/03/26	4.6	76.87	4	77.04	77.20	0.6	15,647	0.00%
2020/03/25	5.4	76.99	5	77.01	76.85	0.4	15,383	0.00%
2020/03/24	0	74.50	6	74.58	74.25	-6	14,877	-0.04%
2020/03/23	9.4	70.90	2	71.83	70.80	7.4	14,493	0.05%
2020/03/20	29	72.97	8.5	73.04	74.00	20.5	14,198	0.14%
2020/03/19	17.6	69.34	11	69.15	68.55	6.6	13,591	0.05%
2020/03/18	11.2	74.38	5	73.38	72.80	6.2	12,556	0.05%
2020/03/17	28.1	75.13	6.2	75.32	74.85	21.9	11,920	0.18%
2020/03/16	17.1	79.16	8	77.99	77.30	9.1	11,101	0.08%
2020/03/13	14.5	77.34	6	77.23	81.00	8.5	10,628	0.08%
2020/03/12	8.1	82.15	0.2	82.45	82.15	7.9	9,783	0.08%
2020/03/11	2.1	85.97	0	0.00	85.30	2.1	9,093	0.02%
2020/03/10	4.3	85.64	2	85.28	86.30	2.3	8,896	0.03%
2020/03/09	2.1	86.21	0	0.00	85.85	2.1	8,539	0.02%
2020/03/06	13.2	88.60	1	89.00	88.35	12.2	8,102	0.15%
2020/03/05	1.1	89.87	0	0.00	90.20	1.1	7,852	0.01%
2020/03/03	20.2	88.74	0	0.00	88.60	20.2	7,661	0.26%
2020/03/02	5.1	87.25	3	87.00	87.35	2.1	7,510	0.03%
2020/02/27	7.2	88.98	1	88.50	88.65	6.2	7,110	0.09%
2020/02/25	1.2	89.97	5	90.00	90.35	-3.8	6,515	-0.06%
2020/02/24	2	90.00	0	0.00	90.10	2	6,423	0.03%
2020/02/21	1.2	91.10	1	91.90	91.25	0.2	6,330	0.00%
2020/02/20	3.1	92.13	0	0.00	91.70	3.1	6,287	0.05%
2020/02/19	1.2	92.18	1	91.25	92.10	0.2	6,213	0.00%
2020/02/18	2.1	91.16	0	0.00	91.05	2.1	6,122	0.03%
2020/02/17	5.1	92.29	1	92.30	92.30	4.1	5,950	0.07%
2020/02/14	1	92.71	14	92.95	92.95	-13	5,878	-0.22%
2020/02/13	0.2	93.00	6	92.83	92.80	-5.8	5,836	-0.10%
2020/02/12	2	92.63	0	0.00	92.65	2	5,837	0.03%
2020/02/11	2	91.73	2	91.83	91.75	0	5,791	0.00%
2020/02/10	0.9	91.20	0	0.00	91.00	0.9	5,757	0.01%
2020/02/07	1	91.00	0	0.00	91.20	1	5,710	0.02%
2020/02/06	0	92.70	2	91.60	92.30	-2	5,616	-0.04%
2020/02/05	2	90.53	0	0.00	90.85	2	5,550	0.04%
2020/02/04	54.2	89.55	0	0.00	90.60	54.2	5,485	0.99%
2020/02/03	7	88.73	0	0.00	89.05	7	5,494	0.13%
2020/01/31	10	90.38	2	90.53	89.95	8	5,321	0.15%
2020/01/30	14	93.58	3	92.62	92.15	11	5,069	0.22%
2020/01/20	6	97.88	0	0.00	97.70	6	4,616	0.13%
2020/01/17	0	97.70	0	0.00	97.30	0	4,632	0.00%
2020/01/16	2	97.10	0.1	97.60	97.30	1.9	4,540	0.04%
2020/01/15	2	97.80	0	0.00	97.60	2	4,438	0.05%
2020/01/14	0	98.60	0	0.00	98.60	0	4,321	0.00%
2020/01/13	1	97.61	0	0.00	98.00	1	4,147	0.02%
2020/01/10	1.1	97.30	0	0.00	97.30	1.1	4,083	0.03%
2020/01/09	1.2	96.91	2	96.85	96.95	-0.8	3,974	-0.02%
2020/01/08	20	95.20	1	95.75	95.65	19	3,921	0.49%
2020/01/07	6.1	95.90	1	96.00	96.10	5.1	3,852	0.13%
2020/01/06	2	96.58	0	0.00	96.40	2	3,905	0.05%
2020/01/03	1.2	97.74	0	0.00	97.65	1.2	3,865	0.03%
2020/01/02	13.2	97.76	0	0.00	97.65	13.2	3,954	0.33%
2019/12/31	2.2	97.15	0	0.00	96.95	2.2	3,942	0.06%
2019/12/30	6.1	97.99	3	97.87	97.80	3.1	3,933	0.08%
2019/12/27	5	98.04	5	98.15	98.00	0	3,962	0.00%
2019/12/26	2	97.30	0	0.00	97.35	2	4,006	0.05%
2019/12/25	0.3	97.35	17	97.35	97.35	-16.7	4,106	-0.41%
2019/12/24	0	0.00	6.2	97.35	97.20	-6.2	4,224	-0.15%
2019/12/23	0.1	97.15	9.1	97.07	97.15	-9	4,287	-0.21%
2019/12/20	2.1	97.22	0	0.00	96.95	2.1	4,296	0.05%
2019/12/19	1	97.65	1	97.75	97.65	0	4,321	0.00%
2019/12/18	3.1	98.04	1	98.20	98.20	2.1	4,356	0.05%
2019/12/17	1.2	96.98	0	0.00	98.15	1.2	4,431	0.03%
2019/12/16	0.2	96.85	0	0.00	96.85	0.2	4,483	0.01%
2019/12/13	3	97.07	0	0.00	96.90	3	4,692	0.06%
2019/12/12	7	95.96	0	0.00	95.85	7	4,677	0.15%
2019/12/11	0.2	93.75	0.4	93.75	93.75	-0.2	4,718	0.00%
2019/12/09	0.3	93.65	0	93.65	93.65	0.2	4,831	0.00%
2019/12/06	0.1	93.05	11	92.85	93.05	-10.9	4,869	-0.22%
2019/12/05	0	92.95	5	92.90	92.90	-5	5,023	-0.10%
2019/12/04	1	91.55	0	0.00	91.70	1	5,253	0.02%
2019/12/03	1	92.10	0	0.00	92.05	1	5,638	0.02%
2019/12/02	0.4	92.05	0	0.00	92.05	0.4	5,793	0.01%
2019/11/29	1.1	91.94	2	91.65	91.50	-0.9	5,843	-0.02%
2019/11/28	0	92.95	0.5	92.95	92.95	-0.5	5,862	-0.01%
2019/11/27	0	93.10	0	0.00	93.20	0	6,162	0.00%
2019/11/26	0	0.00	0.6	92.85	92.85	-0.6	6,183	-0.01%
2019/11/25	2.3	92.67	0	0.00	92.60	2.3	6,175	0.04%
2019/11/22	0	0.00	1	92.55	92.55	-1	6,175	-0.02%
2019/11/21	2	92.20	0	0.00	92.50	2	6,355	0.03%
2019/11/20	0.1	93.25	1	93.35	93.25	-0.9	6,354	-0.01%
2019/11/19	2	93.47	0	0.00	93.60	2	6,378	0.03%
2019/11/18	0.3	92.75	0	0.00	92.90	0.3	6,432	0.00%
2019/11/15	1.3	92.26	0	0.00	92.30	1.3	6,467	0.02%
2019/11/13	1	91.40	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	91.95	0	0.00	92.00	0	6,834	0.00%
2019/11/11	0.3	91.20	1	91.80	91.15	-0.7	6,916	-0.01%
2019/11/08	1.1	92.50	1	93.00	92.55	0.1	6,942	0.00%
2019/11/07	2.1	93.07	1.3	92.63	92.85	0.8	6,947	0.01%
2019/11/06	0.1	93.20	1	93.10	93.35	-0.9	6,980	-0.01%
2019/11/05	1.1	92.70	0	0.00	92.90	1.1	7,187	0.01%
2019/11/04	1.4	92.00	0.9	92.00	92.20	0.5	7,536	0.01%
2019/11/01	0.2	90.10	0	0.00	90.10	0.2	7,768	0.00%
2019/10/31	1	90.30	0	0.00	90.10	1	8,003	0.01%
2019/10/30	1	89.80	4	89.46	89.85	-3	7,929	-0.04%
2019/10/29	0.1	89.45	0.1	89.45	89.45	0	7,891	0.00%
2019/10/28	2	89.15	0.4	89.10	89.20	1.7	7,803	0.02%
2019/10/25	0.3	88.80	0	0.00	88.80	0.3	7,770	0.00%
2019/10/24	1	88.80	0.5	88.60	88.80	0.5	7,690	0.01%
2019/10/23	1.1	88.59	0	0.00	88.45	1.1	7,729	0.01%
2019/10/22	1	88.70	2	88.50	88.70	-1	7,742	-0.01%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	0.1	87.90	1	88.60	87.95	-0.9	7,908	-0.01%
2019/10/17	0.2	88.00	0.2	88.00	88.15	0	8,024	0.00%
2019/10/16	0.1	87.90	4	88.10	88.10	-3.9	8,108	-0.05%
2019/10/15	1.4	87.66	1	87.60	87.70	0.4	8,218	0.00%
2019/10/14	0.2	87.40	2	87.43	87.55	-1.8	8,237	-0.02%
2019/10/09	2.2	85.89	1	86.00	85.80	1.2	8,235	0.01%
2019/10/08	1	86.50	1	86.50	86.50	0	8,169	0.00%
2019/10/07	0.2	85.45	0	0.00	85.45	0.2	8,139	0.00%
2019/10/03	0	85.00	0	0.00	84.80	0	8,150	0.00%
2019/10/02	0.3	85.65	8	85.75	85.65	-7.7	8,133	-0.09%
2019/10/01	0.3	85.85	1	85.80	85.95	-0.7	8,066	-0.01%
2019/09/26	0	84.30	5	84.48	84.30	-5	8,006	-0.06%
2019/09/25	2.3	84.19	2	84.00	84.10	0.3	8,007	0.00%
2019/09/24	0.1	84.60	2	84.70	84.65	-1.9	8,170	-0.02%
2019/09/23	0.1	84.55	0	0.00	84.50	0.1	8,155	0.00%
2019/09/20	0.1	84.70	4	84.86	84.70	-3.9	8,338	-0.05%
2019/09/19	1	84.45	1	84.45	84.45	0	8,300	0.00%
2019/09/18	3.1	84.45	6	84.68	84.95	-2.9	8,303	-0.04%
2019/09/17	2.2	84.34	3	84.25	84.25	-0.8	8,296	-0.01%
2019/09/16	0.5	84.30	10	84.14	84.40	-9.5	8,469	-0.11%
2019/09/12	1	84.00	1	83.90	83.90	0	8,480	0.00%
2019/09/11	1	83.55	1	83.70	83.45	0	8,689	0.00%
2019/09/10	2.2	83.49	1	83.40	83.40	1.2	8,659	0.01%
2019/09/09	0.3	83.65	1.1	83.79	83.80	-0.8	8,675	-0.01%
2019/09/06	0.2	83.30	0	0.00	83.50	0.2	8,517	0.00%
2019/09/05	2	83.00	9.1	83.00	83.00	-7.1	8,329	-0.09%
2019/09/04	0	82.00	1	81.95	82.15	-1	8,060	-0.01%
2019/09/03	1.1	81.68	0	0.00	81.20	1.1	8,057	0.01%
2019/09/02	0.4	81.90	0.8	81.90	81.90	-0.4	8,101	0.00%
2019/08/30	1.1	81.85	5	81.80	81.85	-3.9	8,117	-0.05%
2019/08/28	0	80.50	0	0.00	80.40	0	7,978	0.00%
2019/08/27	2.2	80.00	0	0.00	79.85	2.2	8,023	0.03%
2019/08/26	0	0.00	0.2	80.05	79.65	-0.2	8,107	0.00%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/21	0.1	81.10	0	0.00	81.10	0.1	8,144	0.00%
2019/08/20	0.3	81.00	0	0.00	81.00	0.3	8,234	0.00%
2019/08/19	1.4	80.51	0.7	80.90	80.80	0.7	8,265	0.01%
2019/08/16	2	79.83	0	0.00	80.35	2	8,584	0.02%
2019/08/15	7	79.35	2	79.35	79.40	5	8,658	0.06%
2019/08/14	2	80.69	0	0.00	80.30	2	8,722	0.02%
2019/08/13	2	79.83	0	0.00	79.70	2	8,837	0.02%
2019/08/12	0.2	80.75	0.1	80.75	80.60	0.2	9,106	0.00%
2019/08/08	1	80.50	0	0.00	80.65	1	9,337	0.01%
2019/08/07	1	79.80	1	79.65	79.70	0	9,541	0.00%
2019/08/06	10.1	79.20	2	80.10	80.10	8.1	9,598	0.08%
2019/08/05	2.3	80.40	0	0.00	80.15	2.3	9,494	0.02%
2019/08/02	9.6	80.89	0	0.00	80.95	9.6	9,347	0.10%
2019/08/01	1.1	82.45	0	0.00	82.30	1.1	9,181	0.01%
2019/07/31	0	0.00	5	82.80	82.80	-5	9,324	-0.05%
2019/07/29	0	83.45	0	0.00	83.45	0	9,595	0.00%
2019/07/26	0.2	83.40	0	0.00	83.25	0.2	10,049	0.00%
2019/07/25	0.3	83.70	0	0.00	83.80	0.3	10,100	0.00%
2019/07/24	1.1	83.64	1	83.65	83.55	0.1	10,072	0.00%
2019/07/23	0.1	83.55	1	83.60	83.60	-0.9	10,068	-0.01%
2019/07/22	1.1	83.40	2	83.40	83.40	-0.9	10,034	-0.01%
2019/07/19	2	83.15	8	83.24	83.00	-6	9,953	-0.06%
2019/07/18	0	82.80	1	82.75	82.70	-1	9,842	-0.01%
2019/07/17	1.2	82.82	1	83.00	82.80	0.2	9,816	0.00%
2019/07/16	0.1	83.35	10	83.40	83.35	-9.9	9,688	-0.10%
2019/07/15	0.3	83.20	4.2	82.82	83.20	-3.9	9,805	-0.04%
2019/07/11	2.1	82.90	3	82.83	82.85	-0.9	10,329	-0.01%
2019/07/10	0.2	82.25	20	82.15	82.20	-19.8	10,286	-0.19%
2019/07/09	1.2	81.56	1	81.55	81.50	0.2	10,340	0.00%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/05	0.4	82.05	0	0.00	81.90	0.4	10,470	0.00%
2019/07/04	1	82.05	0	0.00	82.00	1	10,624	0.01%
2019/07/03	3	81.55	0	0.00	81.50	3	10,782	0.03%
2019/07/02	1.3	82.61	1	82.55	82.45	0.3	10,772	0.00%
2019/07/01	0.2	82.65	4	82.66	82.65	-3.8	10,800	-0.04%
2019/06/28	2	80.88	0	0.00	80.90	2	10,664	0.02%
2019/06/27	0.2	81.50	3	81.40	81.50	-2.8	10,782	-0.03%
2019/06/26	0	80.40	0	0.00	80.35	0	10,621	0.00%
2019/06/25	1.2	80.72	13	81.29	80.75	-11.8	10,580	-0.11%
2019/06/24	2	81.27	8	81.21	81.20	-6	10,490	-0.06%
2019/06/21	3	81.05	14	81.12	80.85	-11	10,258	-0.11%
2019/06/20	1.1	80.85	3.2	80.82	80.85	-2.1	10,120	-0.02%
2019/06/19	2.1	80.09	10	80.47	80.75	-7.9	10,042	-0.08%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	11.2	78.38	0	0.00	78.70	11.2	10,017	0.11%
2019/06/14	0	0.00	1	78.95	78.90	-1	10,058	-0.01%
2019/06/12	0.1	79.75	5	79.66	79.70	-4.9	10,302	-0.05%
2019/06/11	0.2	79.55	13	79.20	79.40	-12.8	10,234	-0.13%
2019/06/10	0	79.35	0	79.35	79.05	0	10,226	0.00%
2019/06/06	0.4	77.85	0	0.00	77.70	0.4	10,329	0.00%
2019/06/05	1	78.80	4	78.80	78.30	-3	10,282	-0.03%
2019/06/04	2	78.38	1	78.15	78.05	1	10,331	0.01%
2019/06/03	5.4	78.31	3	77.77	78.55	2.4	10,515	0.02%
2019/05/31	1	77.95	16	78.39	78.45	-15	10,741	-0.14%
2019/05/30	0	77.60	0	0.00	77.40	0	10,771	0.00%
2019/05/29	6	76.58	0	0.00	76.75	6	10,785	0.06%
2019/05/28	13.2	76.94	0	0.00	77.10	13.2	10,839	0.12%
2019/05/27	11	77.07	0	0.00	77.15	11	10,940	0.10%
2019/05/24	13.2	77.32	0.5	77.60	77.35	12.7	11,071	0.11%
2019/05/23	11.2	77.09	0	0.00	76.95	11.2	11,135	0.10%
2019/05/22	1	78.10	0	0.00	78.40	1	11,019	0.01%
2019/05/21	4.1	77.96	0	0.00	78.40	4.1	11,415	0.04%
2019/05/20	11	78.26	0	0.00	78.20	11	11,133	0.10%
2019/05/17	12	78.55	1	78.95	78.25	11	11,004	0.10%
2019/05/16	14	79.11	1	79.25	79.05	13	10,671	0.12%
2019/05/15	18	79.82	0	0.00	79.75	18	10,447	0.17%
2019/05/14	28	79.69	1	79.80	79.65	27	10,229	0.26%
2019/05/13	2	80.48	0.5	80.60	80.15	1.5	9,994	0.02%
2019/05/10	4	81.23	0	0.00	81.50	4	9,793	0.04%
2019/05/09	3	81.87	2	81.65	81.55	1	9,684	0.01%
2019/05/08	5	82.59	0	0.00	82.55	5	9,642	0.05%
2019/05/07	1	82.95	1	83.25	83.15	0	9,480	0.00%
2019/05/03	0.2	83.75	8	83.48	83.75	-7.8	9,302	-0.08%
2019/05/02	0.1	83.05	3	83.35	83.00	-2.9	8,904	-0.03%
2019/04/30	0	0.00	2	82.75	82.80	-2	8,949	-0.02%
2019/04/29	0	82.80	0	0.00	82.80	0	9,065	0.00%
2019/04/26	0	82.55	0	0.00	82.45	0	9,151	0.00%
2019/04/25	0.2	83.40	0	0.00	83.40	0.2	9,254	0.00%
2019/04/24	0.1	83.20	0	0.00	83.20	0.1	9,451	0.00%
2019/04/23	0.1	83.05	0	0.00	83.05	0.1	9,597	0.00%
2019/04/22	0	82.80	0	0.00	82.70	0	9,585	0.00%
2019/04/19	1	83.35	1	83.40	82.80	0	9,709	0.00%
2019/04/18	0	82.70	3	83.07	82.70	-3	9,548	-0.03%
2019/04/17	1.2	82.74	5	82.86	82.75	-3.8	9,394	-0.04%
2019/04/16	6.2	82.07	0	0.00	82.10	6.2	9,192	0.07%
2019/04/15	0	81.85	0	0.00	81.85	0	9,306	0.00%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	0	81.15	0	0.00	81.15	0	9,630	0.00%
2019/04/10	0.1	81.50	1	81.40	81.50	-0.9	9,634	-0.01%
2019/04/09	1.6	81.27	3	81.25	81.40	-1.4	9,531	-0.01%
2019/04/08	0.2	80.95	0	0.00	80.90	0.2	9,436	0.00%
2019/04/03	1	80.15	1	80.25	80.15	0	9,452	0.00%
2019/04/02	1	80.20	7	80.20	80.15	-6	9,539	-0.06%
2019/04/01	0.1	79.95	4	79.96	79.85	-3.9	9,544	-0.04%
2019/03/28	0	0.00	7	78.41	78.50	-7	9,457	-0.07%
2019/03/26	0.2	78.70	0	0.00	78.65	0.2	9,592	0.00%
2019/03/25	1	78.00	0	0.00	78.15	1	9,674	0.01%
2019/03/22	0	79.35	1	79.10	79.35	-1	9,652	-0.01%
2019/03/21	0	79.15	3.6	78.83	79.15	-3.6	9,683	-0.04%
2019/03/20	0	0.00	1	78.50	78.50	-1	9,598	-0.01%
2019/03/19	1	77.85	1	78.30	78.40	0	9,545	0.00%
2019/03/18	0.4	78.10	1	77.85	78.10	-0.6	9,490	-0.01%
2019/03/15	0.2	77.60	1	77.60	77.60	-0.8	9,503	-0.01%
2019/03/14	1.1	77.01	0	0.00	77.05	1.1	9,425	0.01%
2019/03/13	1	77.05	1	77.20	77.10	0	9,677	0.00%
2019/03/12	1.2	77.03	2	77.20	77.25	-0.8	9,668	-0.01%
2019/03/11	8.3	75.92	0	0.00	76.15	8.3	9,506	0.09%
2019/03/08	0	76.25	0	0.00	76.00	0	9,659	0.00%
2019/03/07	0	76.85	0	0.00	76.65	0	9,564	0.00%
2019/03/06	0.1	77.00	4	76.95	76.95	-4	9,408	-0.04%
2019/03/05	1.1	76.52	0	0.00	76.75	1.1	9,208	0.01%
2019/03/04	1	76.95	5	76.98	76.95	-4	9,178	-0.04%
2019/02/27	1	77.50	3	77.65	77.65	-2	9,143	-0.02%
2019/02/26	0.1	77.70	8	77.58	77.70	-7.9	8,995	-0.09%
2019/02/25	1.2	77.52	2	77.53	77.50	-0.8	8,829	-0.01%
2019/02/22	0	0.00	6	76.73	76.95	-6	8,759	-0.07%
2019/02/21	0.1	77.10	10	76.87	77.10	-9.9	8,738	-0.11%
2019/02/20	0	0.00	11	76.43	76.35	-11	8,545	-0.13%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/18	1.4	75.78	0	0.00	75.65	1.4	8,168	0.02%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	1	75.25	1	75.40	75.25	0	8,284	0.00%
2019/02/13	3.2	75.51	0	0.00	75.50	3.2	8,325	0.04%
2019/02/12	0	75.80	0	0.00	75.65	0	8,870	0.00%
2019/02/11	0	75.40	0	0.00	75.15	0	8,939	0.00%
2019/01/30	0	74.80	0	0.00	74.35	0	8,933	0.00%
2019/01/29	4	74.30	0	0.00	74.50	4	8,949	0.04%
2019/01/28	0.2	75.25	0	0.00	75.15	0.2	8,953	0.00%
2019/01/25	0.2	75.10	6	74.98	75.00	-5.8	9,001	-0.06%
2019/01/23	2	73.85	0	0.00	73.70	2	9,099	0.02%
2019/01/22	8	73.96	0	0.00	74.05	8	9,094	0.09%
2019/01/21	0	76.50	8	76.49	76.50	-8	9,112	-0.09%
2019/01/18	4	76.00	17	76.02	75.95	-13	9,237	-0.14%
2019/01/17	0.3	75.65	1	75.35	75.55	-0.7	9,581	-0.01%
2019/01/16	0.1	75.60	2	75.45	75.55	-1.9	9,630	-0.02%
2019/01/15	0.1	75.75	2	75.78	75.65	-1.9	9,789	-0.02%
2019/01/14	8	75.22	1	74.95	75.00	7	9,799	0.07%
2019/01/11	0.1	75.60	3	75.43	75.50	-2.9	9,912	-0.03%
2019/01/10	0	75.00	2	74.75	74.80	-2	9,872	-0.02%
2019/01/09	0	0.00	2	74.80	75.00	-2	10,164	-0.02%
2019/01/08	0	0.00	1	73.80	73.65	-1	10,251	-0.01%
2019/01/07	0.1	74.15	1	73.85	73.95	-0.9	10,889	-0.01%
2019/01/04	4	72.36	0	0.00	72.20	4	11,031	0.04%
2019/01/03	2	73.50	0	0.00	73.35	2	11,818	0.02%
2019/01/02	1	74.05	0	0.00	74.05	1	11,938	0.01%
2018/12/28	1	75.10	2	75.10	75.50	-1	12,571	-0.01%
2018/12/27	1.4	74.81	1	75.10	75.05	0.4	12,940	0.00%
2018/12/26	2	73.95	2	73.80	73.55	0	12,942	0.00%
2018/12/25	7	73.58	0	0.00	73.75	7	12,867	0.05%
2018/12/21	1	74.58	0	0.00	75.20	1	12,926	0.01%
2018/12/20	0	0.00	0.1	75.30	75.05	-0.1	13,248	0.00%
2018/12/19	0.1	75.90	0	0.00	75.90	0.1	13,222	0.00%
2018/12/18	0	75.45	0	0.00	75.30	0	13,273	0.00%
2018/12/17	0.2	76.10	0	0.00	75.95	0.2	13,268	0.00%
2018/12/14	0	0.00	5	75.05	75.35	-5	13,243	-0.04%
2018/12/13	0.1	76.35	2	76.33	76.30	-1.9	13,211	-0.01%
2018/12/12	3	75.59	4	75.74	76.20	-1	13,210	-0.01%
2018/12/11	5.1	74.87	0	0.00	75.05	5.1	13,215	0.04%
2018/12/10	4.1	74.53	1	74.50	74.45	3.1	13,270	0.02%
2018/12/07	1	75.55	0	0.00	75.45	1	13,404	0.01%
2018/12/06	3	75.07	0	0.00	75.10	3	13,600	0.02%
2018/12/05	2	76.90	0	0.00	76.65	2	13,587	0.01%
2018/12/04	2	78.20	1	78.45	78.25	1	13,516	0.01%
2018/12/03	3	78.27	7	78.63	78.80	-4	13,489	-0.03%
2018/11/29	0	77.20	1	77.75	77.05	-1	13,262	-0.01%
2018/11/28	0	77.30	0	0.00	76.90	0	13,153	0.00%
2018/11/27	0.5	76.15	0	0.00	76.05	0.5	13,089	0.00%
2018/11/26	0	76.40	1	76.10	76.15	-1	13,032	-0.01%
2018/11/23	1	75.35	2	75.60	75.35	-1	13,091	-0.01%
2018/11/22	3	75.83	11	76.03	75.60	-8	13,247	-0.06%
2018/11/21	13	75.26	0	0.00	76.00	13	13,286	0.10%
2018/11/20	11	76.27	0	0.00	76.00	11	13,118	0.08%
2018/11/19	7	76.73	0	0.00	76.70	7	13,017	0.05%
2018/11/16	0.1	77.20	0	0.00	76.95	0.1	12,964	0.00%
2018/11/15	1	77.25	0	0.00	77.60	1	12,876	0.01%
2018/11/13	3	76.07	1	77.05	77.10	2	12,813	0.02%
2018/11/12	0.1	78.15	0	0.00	78.00	0.1	12,712	0.00%
2018/11/09	3	77.73	0	0.00	77.80	3	12,685	0.02%
2018/11/08	2.2	78.90	6	78.83	78.85	-3.8	12,143	-0.03%
2018/11/07	0	0.00	1	78.25	78.40	-1	12,009	-0.01%
2018/11/06	2	78.10	1	77.80	78.00	1	12,027	0.01%
2018/11/05	4	77.96	0	0.00	78.25	4	11,945	0.03%
2018/11/02	1	78.40	3	78.27	78.65	-2	11,895	-0.02%
2018/11/01	1	78.35	3	78.30	78.40	-2	11,851	-0.02%
2018/10/31	2	77.28	1	77.55	77.55	1	11,758	0.01%
2018/10/30	0	76.20	0	0.00	75.95	0	11,634	0.00%
2018/10/29	0.4	75.90	1	75.70	75.75	-0.6	11,553	-0.01%
2018/10/26	5	75.46	3	75.22	75.40	2	11,468	0.02%
2018/10/25	8.2	75.71	1	76.00	75.50	7.2	11,239	0.06%
2018/10/24	7	77.64	1	77.90	77.40	6	10,803	0.06%
2018/10/23	4	78.03	2	78.00	77.75	2	10,641	0.02%
2018/10/22	2	79.38	0	0.00	79.20	2	10,326	0.02%
2018/10/19	2.3	78.42	0	0.00	79.30	2.3	10,260	0.02%
2018/10/18	3	79.40	7	79.00	79.15	-4	10,165	-0.04%
2018/10/17	4	79.69	34	80.20	79.40	-30	10,117	-0.30%
2018/10/16	5	79.00	1	79.10	79.30	4	9,921	0.04%
2018/10/15	9.1	78.77	0	0.00	79.20	9.1	9,950	0.09%
2018/10/12	7.1	78.85	1	79.45	80.05	6.1	9,350	0.06%
2018/10/11	72	78.12	0	0.00	77.40	72	9,184	0.78%
2018/10/09	17	83.23	0	0.00	83.25	17	8,092	0.21%
2018/10/08	10.1	82.88	4	82.80	83.00	6.1	7,840	0.08%
2018/10/05	5	83.88	1	84.20	83.45	4	7,292	0.05%
2018/10/04	1	84.90	0	0.00	84.90	1	6,962	0.01%
2018/10/03	0.2	86.20	0	86.20	85.95	0.1	6,865	0.00%
2018/10/01	0	87.35	2	87.15	87.35	-2	6,934	-0.03%
2018/09/28	0	0.00	6	87.18	86.90	-6	6,925	-0.09%
2018/09/27	0.2	87.25	4.1	87.30	87.35	-3.9	6,757	-0.06%
2018/09/26	0	86.95	0	0.00	86.90	0	6,323	0.00%
2018/09/25	0.3	87.10	0	0.00	87.10	0.3	6,273	0.00%
2018/09/21	0	86.85	5	86.05	86.85	-5	6,218	-0.08%
2018/09/20	0	0.00	1.1	85.92	85.90	-1.1	6,205	-0.02%
2018/09/19	1.2	86.06	0	0.00	86.15	1.2	6,337	0.02%
2018/09/18	0.2	85.50	0	0.00	85.40	0.2	6,361	0.00%
2018/09/17	3	86.17	0	0.00	85.85	3	6,533	0.05%
2018/09/13	2	85.08	0	0.00	84.95	2	6,481	0.03%
2018/09/12	11	85.43	0	0.00	85.55	11	6,167	0.18%
2018/09/11	1	85.52	0	0.00	85.65	1	5,989	0.02%
2018/09/10	1	85.81	0	0.00	86.00	1	5,747	0.02%
2018/09/06	1	86.65	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0.2	87.05	0	0.00	87.00	0.2	5,786	0.00%
2018/09/04	0	87.00	0	0.00	87.00	0	5,782	0.00%
2018/09/03	1.3	86.53	1.5	86.85	86.45	-0.2	5,798	0.00%
2018/08/31	0	86.95	0	0.00	86.95	0	5,795	0.00%
2018/08/30	0	0.00	1	87.60	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	1	87.20	87.25	-1	5,778	-0.02%
2018/08/28	0.3	86.25	1	86.15	86.25	-0.7	5,600	-0.01%
2018/08/27	0.3	85.60	0.5	85.60	85.55	-0.2	5,580	0.00%
2018/08/24	1	84.80	0	0.00	84.80	1	5,528	0.02%
2018/08/22	0	0.00	0.2	84.80	84.65	-0.2	5,551	0.00%
2018/08/21	0	84.70	0	0.00	84.55	0	5,515	0.00%
2018/08/17	2	83.70	0	0.00	83.65	2	5,479	0.04%
2018/08/16	0	84.00	0	0.00	83.80	0	5,421	0.00%
2018/08/15	1	84.00	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	84.65	0	0.00	84.55	0	5,340	0.00%
2018/08/10	0	85.95	1	86.00	85.70	-1	5,285	-0.02%
2018/08/06	0.2	85.75	0	0.00	85.70	0.2	5,727	0.00%
2018/08/01	1.1	85.91	2	86.00	86.15	-0.9	6,036	-0.01%
2018/07/31	0	85.45	0	0.00	85.55	0	6,058	0.00%
2018/07/30	1.1	85.64	0.5	85.45	85.55	0.6	6,077	0.01%
2018/07/27	1.1	85.69	4	85.70	85.70	-2.9	6,081	-0.05%
2018/07/26	0.2	84.90	1.2	84.98	85.00	-1	6,129	-0.02%
2018/07/25	0.1	84.65	0	0.00	84.75	0.1	6,080	0.00%
2018/07/24	0	84.50	0	0.00	84.70	0	6,082	0.00%
2018/07/23	0	84.30	0	0.00	84.55	0	6,204	0.00%
2018/07/20	0	0.00	2	84.45	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	8	83.65	83.30	-8	6,304	-0.13%
2018/07/18	0	0.00	3	83.37	83.05	-3	6,365	-0.05%
2018/07/17	0	82.60	0	0.00	82.55	0	6,322	0.00%
2018/07/16	0.1	83.10	3	83.10	83.00	-2.9	6,422	-0.05%
2018/07/13	0	0.00	4	83.35	83.35	-4	6,407	-0.06%
2018/07/12	0	82.65	0	0.00	82.65	0	6,241	0.00%
2018/07/09	0.3	82.30	1	81.75	82.25	-0.7	6,131	-0.01%
2018/07/03	0	81.30	0	0.00	81.15	0	6,033	0.00%
2018/07/02	0.1	81.25	0	0.00	81.05	0.1	6,052	0.00%
2018/06/29	1	81.40	1	81.25	81.45	0	6,045	0.00%
2018/06/28	6	79.93	1	79.95	80.05	5	5,950	0.08%
2018/06/27	0.1	80.70	0	0.00	80.40	0.1	5,831	0.00%
2018/06/26	6	80.50	0	0.00	80.70	6	5,761	0.10%
2018/06/22	0	81.20	0	0.00	81.15	0	5,478	0.00%
2018/06/21	1	81.30	0	0.00	81.25	1	5,442	0.02%
2018/06/20	1	80.75	0	0.00	81.50	1	5,540	0.02%
2018/06/19	0	81.00	0	0.00	80.60	0	5,466	0.00%
2018/06/15	0	82.20	0	0.00	81.95	0	5,464	0.00%
2018/06/14	0	81.75	0	0.00	81.75	0	5,448	0.00%
2018/06/13	0	83.00	3	83.02	83.00	-3	5,422	-0.05%
2018/06/08	1	83.10	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	1.2	83.38	83.45	-1.2	5,565	-0.02%
2018/06/06	0	83.20	6	83.21	83.30	-6	5,598	-0.11%
2018/06/04	0	82.55	0	0.00	82.60	0	5,547	0.00%
2018/06/01	0.1	81.45	0	0.00	81.35	0.1	5,472	0.00%
2018/05/31	0	80.90	0	0.00	80.75	0	5,533	0.00%
2018/05/30	1	80.51	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	81.90	0	0.00	81.85	0	5,569	0.00%
2018/05/28	0.1	82.20	0	0.00	82.20	0.1	5,618	0.00%
2018/05/22	1	82.10	0	0.00	81.75	1	5,770	0.02%
2018/05/21	0.1	82.05	0	0.00	82.05	0.1	5,933	0.00%
2018/05/16	0	81.75	4	81.49	81.75	-4	6,281	-0.06%
2018/05/15	0	81.75	1	81.65	81.65	-1	6,311	-0.02%
2018/05/14	0	82.45	0	0.00	82.50	0	6,727	0.00%
2018/05/11	0	81.55	7	81.39	81.60	-7	6,558	-0.11%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/07	1	79.40	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.40	0	0.00	78.95	1	6,314	0.02%
2018/05/03	0	78.95	0	0.00	78.55	0	6,384	0.00%
2018/05/02	3	79.87	1	79.75	79.40	2	6,320	0.03%
2018/04/30	0.2	80.35	0	0.00	80.00	0.2	6,313	0.00%
2018/04/27	3	79.00	0	0.00	79.20	3	6,300	0.05%
2018/04/26	4	79.11	0	0.00	79.05	4	6,167	0.06%
2018/04/25	8	79.09	0	0.00	79.30	8	5,981	0.13%
2018/04/24	5	79.57	0	0.00	79.55	5	5,821	0.09%
2018/04/20	1	80.80	0	0.00	80.75	1	5,524	0.02%
2018/04/19	0.1	82.75	1	82.30	82.65	-0.9	5,421	-0.02%
2018/04/17	2	81.55	1	81.40	81.40	1	5,375	0.02%
2018/04/16	0	82.50	0	0.00	82.30	0	5,399	0.00%
2018/04/12	1	82.50	0	0.00	82.50	1	5,467	0.02%
2018/04/03	0	82.00	0	0.00	81.50	0	5,642	0.00%
2018/04/02	0.1	82.55	0	0.00	82.25	0.1	5,617	0.00%
2018/03/30	0	82.90	0	0.00	82.85	0	5,652	0.00%
2018/03/29	0	82.35	0	0.00	82.10	0	5,612	0.00%
2018/03/28	2	82.30	0	0.00	82.25	2	5,560	0.04%
2018/03/23	1	82.00	0	0.00	82.10	1	5,489	0.02%
2018/03/21	0	83.95	0	0.00	83.85	0	5,430	0.00%
2018/03/20	0	0.00	1	83.55	83.80	-1	5,416	-0.02%
2018/03/19	0	84.00	1	83.80	83.85	-1	5,405	-0.02%
2018/03/16	1.1	83.90	0	0.00	83.90	1.1	5,399	0.02%
2018/03/15	1.1	84.25	0	0.00	84.25	1.1	5,373	0.02%
2018/03/14	0	84.30	0	0.00	84.30	0	5,360	0.00%
2018/03/13	1.1	84.57	0	0.00	84.95	1.1	5,409	0.02%
2018/03/08	1	82.70	0	0.00	82.75	1	5,427	0.02%
2018/03/05	0	81.05	0	0.00	80.75	0	5,491	0.00%
2018/03/02	2	80.74	0	0.00	81.15	2	5,452	0.04%
2018/03/01	1.1	81.42	1	81.85	81.75	0.1	5,382	0.00%
2018/02/27	1	82.90	0	0.00	82.35	1	5,345	0.02%
2018/02/26	2	82.50	0	0.00	82.40	2	5,235	0.04%
2018/02/23	0	82.15	4	81.88	82.00	-4	5,206	-0.08%
2018/02/22	2	80.95	0	0.00	81.00	2	5,225	0.04%
2018/02/21	1	81.50	0	0.00	81.50	1	5,238	0.02%
2018/02/12	4	79.70	3	79.67	79.70	1	5,082	0.02%
2018/02/09	5	78.34	2	79.05	79.05	3	5,062	0.06%
2018/02/08	0.1	80.90	1	80.55	80.60	-0.9	4,828	-0.02%
2018/02/07	6.9	81.19	4	81.11	80.65	2.9	4,854	0.06%
2018/02/06	9	79.89	3	80.08	79.65	6	4,702	0.13%
2018/02/05	1	83.65	0	0.00	83.60	1	4,182	0.02%
2018/02/02	0	85.25	0	0.00	84.90	0	4,080	0.00%
2018/02/01	0	85.50	0	0.00	85.25	0	4,049	0.00%
2018/01/31	4	84.58	0	0.00	84.65	4	4,014	0.10%
2018/01/30	0	84.85	0	0.00	84.55	0	3,980	0.00%
2018/01/29	5	85.47	0	86.00	85.55	5	3,924	0.13%
2018/01/26	3	87.13	15	87.48	87.50	-12	3,841	-0.31%
2018/01/24	1	87.10	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0	0.00	1	88.30	88.30	-1	3,629	-0.03%
2018/01/22	0	87.90	1	87.70	87.95	-1	3,588	-0.03%
2018/01/19	3	87.02	0	0.00	87.15	3	3,550	0.09%
2018/01/16	0	85.00	2	84.60	85.00	-2	3,364	-0.06%
2018/01/15	0.2	84.70	2	84.65	84.65	-1.8	3,328	-0.05%
2018/01/11	4	83.28	1	83.40	83.40	3	3,303	0.09%
2018/01/10	0	0.00	0	83.95	83.75	0	3,334	0.00%
2018/01/09	1.1	84.15	1	84.05	84.15	0.1	3,292	0.00%
2018/01/08	2	83.80	1	84.00	84.10	1	3,298	0.03%
2018/01/05	1	83.75	2.1	83.59	83.75	-1.1	3,272	-0.03%
2018/01/04	3.1	83.30	0	0.00	83.50	3.1	3,291	0.09%
2018/01/03	0	83.35	0	0.00	83.35	0	3,464	0.00%
2018/01/02	0	82.70	1	82.45	82.60	-1	3,412	-0.03%