元大台灣50 (0050)-元富-花蓮券商分點個股進出

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
183.90
漲跌
▼0.10
漲幅
-0.05%
成交量
13,015張
產業
上市
3714人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮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
2024/06/25	1.4	183.21	0	0.00	183.90	1.4	8,380	0.02%
2024/06/24	0.6	185.30	2.1	184.01	184.00	-1.5	8,236	-0.02%
2024/06/21	1.5	187.65	1	188.35	188.60	0.5	8,125	0.01%
2024/06/20	0.3	188.63	1	189.14	189.75	-0.8	8,098	-0.01%
2024/06/19	4.3	186.47	0	188.10	187.95	4.3	8,022	0.05%
2024/06/18	0.1	182.50	10.1	182.95	183.00	-10	7,932	-0.13%
2024/06/17	1.5	179.34	1.1	179.88	180.00	0.4	7,990	0.00%
2024/06/14	0.1	179.00	1.4	179.60	180.00	-1.3	7,998	-0.02%
2024/06/13	2.2	178.51	6.2	179.41	178.95	-4	8,188	-0.05%
2024/06/12	0	175.72	0.2	174.31	176.40	-0.2	8,063	0.00%
2024/06/11	1.3	173.08	0	0.00	173.30	1.3	8,075	0.02%
2024/06/07	1.6	173.13	0	0.00	172.85	1.6	8,108	0.02%
2024/06/06	0.8	174.21	2.3	173.75	174.20	-1.5	8,239	-0.02%
2024/06/05	0.1	167.95	0.3	166.80	168.45	-0.1	8,172	0.00%
2024/06/04	0.1	167.26	0	0.00	166.85	0.1	8,578	0.00%
2024/06/03	0.8	168.48	1.1	169.62	169.55	-0.2	8,939	0.00%
2024/05/31	8.7	167.80	0	168.40	166.00	8.6	9,065	0.10%
2024/05/30	1.3	168.10	0	0.00	167.90	1.3	9,200	0.01%
2024/05/29	0	171.09	0.1	171.60	170.85	-0.1	9,451	0.00%
2024/05/28	0.2	172.94	0	0.00	173.20	0.2	9,482	0.00%
2024/05/27	0.1	172.43	1.1	172.68	172.95	-0.9	9,504	-0.01%
2024/05/24	0.1	170.45	1.1	170.16	170.60	-1	9,509	-0.01%
2024/05/23	0.1	170.65	1	171.00	171.30	-0.9	9,611	-0.01%
2024/05/22	2.1	167.69	0.4	168.85	170.00	1.7	9,831	0.02%
2024/05/21	0	166.85	0	0.00	167.00	0	9,929	0.00%
2024/05/20	0.2	167.26	0.6	166.75	167.20	-0.4	10,029	0.00%
2024/05/17	0	166.95	0	0.00	167.25	0	10,138	0.00%
2024/05/16	0.4	168.37	5.3	168.42	167.45	-4.9	10,210	-0.05%
2024/05/15	0.2	166.83	7.3	167.51	166.65	-7.1	10,302	-0.07%
2024/05/14	0	0.00	1.2	163.50	164.40	-1.2	10,754	-0.01%
2024/05/13	0.4	163.45	2.6	163.56	163.30	-2.3	10,911	-0.02%
2024/05/10	0	161.62	3.7	161.59	161.65	-3.6	10,908	-0.03%
2024/05/09	0	160.50	0	0.00	160.50	0	10,887	0.00%
2024/05/08	0.2	160.05	6.1	159.87	160.70	-5.9	10,915	-0.05%
2024/05/07	2.1	159.82	0.1	160.10	160.10	2	10,975	0.02%
2024/05/06	0.4	159.21	1.2	159.25	159.20	-0.8	11,315	-0.01%
2024/05/03	0.1	157.00	0.5	157.51	156.95	-0.3	11,435	0.00%
2024/05/02	0.5	156.74	0	0.00	156.15	0.5	11,775	0.00%
2024/04/30	0.1	158.48	0	0.00	158.25	0.1	11,907	0.00%
2024/04/29	0	158.55	20	157.80	158.80	-20	11,948	-0.17%
2024/04/25	1.1	153.46	2.5	153.52	153.50	-1.4	12,372	-0.01%
2024/04/24	0	156.20	3.3	155.10	156.35	-3.2	12,412	-0.03%
2024/04/23	0.1	151.95	5	152.00	151.90	-4.9	12,890	-0.04%
2024/04/22	4.3	150.49	1	151.25	150.45	3.3	13,165	0.03%
2024/04/19	11	151.42	0.1	151.70	150.90	10.9	13,214	0.08%
2024/04/18	0.2	156.81	7.1	158.27	158.95	-6.8	12,816	-0.05%
2024/04/17	0.3	157.35	12.2	157.39	157.40	-11.9	12,800	-0.09%
2024/04/16	32.7	155.61	3	155.85	155.65	29.7	12,784	0.23%
2024/04/15	2.5	160.09	1.1	159.77	160.00	1.5	12,601	0.01%
2024/04/12	2.5	162.06	0.2	162.35	162.10	2.3	12,626	0.02%
2024/04/11	1.1	162.17	6.6	161.93	162.50	-5.6	12,596	-0.04%
2024/04/10	2.6	162.90	1.1	163.00	163.00	1.5	12,600	0.01%
2024/04/09	0	162.90	5.7	162.67	163.25	-5.7	12,737	-0.04%
2024/04/08	0.5	159.28	4	159.55	159.45	-3.5	12,701	-0.03%
2024/04/03	0.2	158.74	0	0.00	158.55	0.2	12,825	0.00%
2024/04/02	2.2	159.47	2.8	159.23	159.65	-0.6	12,995	0.00%
2024/04/01	0.3	157.71	3.8	157.63	157.40	-3.5	13,372	-0.03%
2024/03/29	0	0.00	5	157.71	157.90	-5	13,564	-0.04%
2024/03/28	1.2	156.15	2.6	156.93	156.90	-1.4	13,567	-0.01%
2024/03/27	0	0.00	3.7	157.65	157.65	-3.7	13,618	-0.03%
2024/03/26	0	0.00	0.4	157.68	157.60	-0.4	13,634	0.00%
2024/03/25	0.1	157.45	2.4	157.58	157.50	-2.3	13,636	-0.02%
2024/03/22	0.2	157.19	5.8	157.25	157.20	-5.6	13,586	-0.04%
2024/03/21	0.1	157.40	2.8	156.84	157.40	-2.8	13,584	-0.02%
2024/03/20	0.3	154.32	0	0.00	153.20	0.3	13,558	0.00%
2024/03/19	0.4	153.86	0	0.00	154.05	0.4	13,924	0.00%
2024/03/18	0.3	153.70	1.7	154.23	154.40	-1.4	13,830	-0.01%
2024/03/15	3.6	153.61	0.1	153.80	153.00	3.6	13,623	0.03%
2024/03/14	0.2	154.90	0.2	154.90	155.10	0.1	13,532	0.00%
2024/03/13	0	155.85	1.3	155.51	155.25	-1.3	13,611	-0.01%
2024/03/12	1	154.29	13.1	153.87	154.50	-12.1	13,443	-0.09%
2024/03/11	0.2	152.93	7.2	153.43	152.90	-7	13,318	-0.05%
2024/03/08	2.7	155.35	6	153.92	154.45	-3.3	13,181	-0.02%
2024/03/07	4.4	152.30	4.2	152.00	152.30	0.2	12,772	0.00%
2024/03/06	0.3	147.90	0	0.00	148.85	0.3	12,366	0.00%
2024/03/05	0.2	147.91	6.1	147.76	148.15	-5.8	12,273	-0.05%
2024/03/04	2.5	146.95	2.1	146.83	146.95	0.4	12,111	0.00%
2024/03/01	1.2	143.05	0.6	143.18	142.80	0.5	11,865	0.00%
2024/02/29	0.2	143.02	0	0.00	143.30	0.2	11,877	0.00%
2024/02/27	0.3	143.34	4	142.80	143.35	-3.7	11,985	-0.03%
2024/02/26	0.4	143.67	0	0.00	143.95	0.4	11,990	0.00%
2024/02/23	1.2	143.77	0.5	143.75	143.75	0.7	11,929	0.01%
2024/02/22	0.1	142.50	2.6	142.80	142.80	-2.5	12,083	-0.02%
2024/02/21	0	141.30	2	141.15	141.20	-2	12,022	-0.02%
2024/02/20	0.1	141.65	2	141.48	141.65	-1.9	12,301	-0.02%
2024/02/19	0.2	140.90	0	0.00	141.10	0.2	12,385	0.00%
2024/02/16	1.2	142.01	2.3	141.74	141.30	-1.1	12,615	-0.01%
2024/02/15	1.4	141.77	8.3	142.07	142.35	-6.9	12,656	-0.05%
2024/02/05	0.3	135.94	0.2	135.95	135.95	0.1	12,384	0.00%
2024/02/02	0.5	134.99	1.3	135.08	135.10	-0.8	12,168	-0.01%
2024/02/01	2.3	134.10	2.2	133.91	134.35	0.1	12,124	0.00%
2024/01/31	0.5	134.76	24	134.47	134.35	-23.5	12,169	-0.19%
2024/01/30	0.1	136.20	6	136.33	136.15	-5.9	12,165	-0.05%
2024/01/29	0.1	136.40	7.4	136.42	136.50	-7.4	12,271	-0.06%
2024/01/26	0	0.00	26.4	135.89	135.65	-26.4	11,972	-0.22%
2024/01/25	0	135.50	3.3	135.59	135.65	-3.2	11,872	-0.03%
2024/01/23	1.1	133.75	0	0.00	134.05	1.1	11,454	0.01%
2024/01/22	0.2	133.70	1.1	134.04	133.80	-0.9	11,491	-0.01%
2024/01/19	0	0.00	20.1	132.31	132.90	-20.1	11,344	-0.18%
2024/01/18	0	128.40	6	128.00	128.30	-6	11,276	-0.05%
2024/01/17	0.4	127.81	0	0.00	127.45	0.4	11,225	0.00%
2024/01/16	2.1	131.77	0	0.00	131.65	2.1	10,739	0.02%
2024/01/15	6.1	133.30	0	0.00	133.00	6.1	10,507	0.06%
2024/01/12	0.3	132.34	0	0.00	132.65	0.3	10,378	0.00%
2024/01/11	0.1	132.67	0	0.00	132.85	0.1	10,400	0.00%
2024/01/10	0.2	132.30	0.3	132.50	132.30	-0.1	10,466	0.00%
2024/01/09	0.3	133.04	0.2	133.55	133.00	0.2	10,467	0.00%
2024/01/08	0.2	132.92	0	0.00	132.75	0.2	10,501	0.00%
2024/01/05	1.1	132.52	0.1	132.40	132.15	1	10,451	0.01%
2024/01/04	0.2	132.55	0	0.00	132.50	0.2	10,623	0.00%
2024/01/03	3.4	132.54	0	0.00	132.55	3.4	10,771	0.03%
2024/01/02	1.5	134.83	1	134.80	134.90	0.5	10,627	0.00%
2023/12/29	0.1	135.60	0	0.00	135.45	0.1	10,597	0.00%
2023/12/28	0.6	135.52	1	135.75	135.75	-0.4	10,564	0.00%
2023/12/27	0	0.00	0	135.40	135.75	0	10,401	0.00%
2023/12/26	0	0.00	1.1	134.15	134.25	-1.1	10,010	-0.01%
2023/12/25	0.1	133.22	0	0.00	133.50	0.1	9,822	0.00%
2023/12/22	0.2	132.85	1	132.90	132.95	-0.8	9,796	-0.01%
2023/12/21	0.1	132.42	0	0.00	132.60	0.1	9,860	0.00%
2023/12/20	0.1	133.60	0	0.00	133.75	0.1	9,837	0.00%
2023/12/19	0.1	133.42	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0.3	133.13	0	0.00	133.90	0.3	10,144	0.00%
2023/12/15	0	133.70	0.4	133.92	133.70	-0.3	10,132	0.00%
2023/12/14	0	133.00	0.2	133.26	133.15	-0.2	9,893	0.00%
2023/12/13	0.3	131.65	0	0.00	131.55	0.3	9,477	0.00%
2023/12/12	0.1	131.50	0	0.00	131.50	0.1	9,524	0.00%
2023/12/11	0.2	131.20	1	131.00	131.20	-0.8	9,552	-0.01%
2023/12/08	1.3	131.01	0.1	131.10	131.05	1.2	9,554	0.01%
2023/12/07	0.1	130.13	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0.1	130.80	0.3	130.82	130.80	-0.1	9,471	0.00%
2023/12/05	1.5	130.28	0	0.00	130.35	1.5	9,445	0.02%
2023/12/04	0.3	131.35	0	0.00	131.30	0.3	9,459	0.00%
2023/12/01	0.3	131.45	0.2	131.45	131.80	0.1	9,507	0.00%
2023/11/30	0.1	131.20	0.7	131.19	131.35	-0.6	9,479	-0.01%
2023/11/29	0	0.00	1	131.20	131.15	-1	9,354	-0.01%
2023/11/28	0.3	131.36	0	130.60	131.25	0.2	9,295	0.00%
2023/11/27	0	0.00	5	130.76	130.35	-5	9,208	-0.05%
2023/11/24	0.2	131.15	0	0.00	131.20	0.2	9,147	0.00%
2023/11/22	0.3	131.40	0	0.00	131.35	0.3	9,002	0.00%
2023/11/21	0	132.30	2.9	132.25	132.55	-2.9	9,018	-0.03%
2023/11/20	0.2	130.83	0.5	130.65	130.95	-0.4	8,657	0.00%
2023/11/17	1	131.05	3.6	131.23	131.00	-2.6	8,625	-0.03%
2023/11/16	2.3	130.70	3.5	130.69	130.60	-1.2	8,234	-0.01%
2023/11/15	1.3	130.58	1.6	130.77	130.55	-0.3	8,096	0.00%
2023/11/14	0.1	129.00	0.8	129.35	129.00	-0.7	7,843	-0.01%
2023/11/13	0.2	128.70	0.4	128.74	128.70	-0.2	7,669	0.00%
2023/11/10	1.5	126.71	0	0.00	126.75	1.5	7,548	0.02%
2023/11/09	0	127.15	6	126.98	127.25	-6	7,601	-0.08%
2023/11/08	1.4	127.01	8.1	127.12	127.20	-6.6	7,872	-0.08%
2023/11/07	0.1	126.55	0.1	126.40	126.50	0	7,816	0.00%
2023/11/06	0.3	126.64	1.9	126.90	126.55	-1.6	7,888	-0.02%
2023/11/03	2.2	125.19	1.2	125.48	125.45	1.1	7,684	0.01%
2023/11/02	6.4	123.46	4	124.38	124.50	2.4	7,713	0.03%
2023/11/01	0.5	121.78	0.1	121.95	121.75	0.4	7,626	0.01%
2023/10/31	3	121.74	0	0.00	121.15	3	7,666	0.04%
2023/10/30	5.2	122.05	0	0.00	122.00	5.2	7,686	0.07%
2023/10/27	1	122.45	0	0.00	122.30	1	7,608	0.01%
2023/10/26	8.2	121.97	0	0.00	121.75	8.2	7,661	0.11%
2023/10/25	0	124.20	0	0.00	124.20	0	7,340	0.00%
2023/10/24	0.4	123.64	0	0.00	123.95	0.4	7,340	0.01%
2023/10/23	2.5	123.81	0.4	123.90	123.85	2.2	7,293	0.03%
2023/10/20	0.1	125.40	1.3	124.47	125.40	-1.2	7,276	-0.02%
2023/10/18	1.2	125.34	0	0.00	124.80	1.2	7,447	0.02%
2023/10/17	0.1	126.57	2	126.80	126.55	-2	7,349	-0.03%
2023/10/16	0.4	126.30	0.1	126.20	126.25	0.3	7,474	0.00%
2023/10/13	0.1	126.70	0	126.95	126.95	0.1	7,526	0.00%
2023/10/12	0.6	127.03	0.6	127.15	127.30	0	7,674	0.00%
2023/10/11	0.4	126.25	8.3	126.16	126.25	-7.9	7,681	-0.10%
2023/10/06	0.1	124.15	0.1	124.05	124.10	0	7,718	0.00%
2023/10/05	0.6	123.57	3	123.22	123.65	-2.4	7,694	-0.03%
2023/10/04	4.8	121.74	0	0.00	121.90	4.8	7,701	0.06%
2023/10/03	0.2	123.65	0	0.00	123.50	0.2	7,645	0.00%
2023/10/02	0.2	124.40	1	123.70	124.25	-0.8	7,694	-0.01%
2023/09/28	0.1	122.70	0	0.00	122.65	0.1	7,859	0.00%
2023/09/27	1.4	121.90	0.2	122.00	122.15	1.2	7,849	0.02%
2023/09/26	3.3	122.23	0	0.00	122.10	3.3	7,835	0.04%
2023/09/25	0	123.43	1	123.65	123.55	-1	7,778	-0.01%
2023/09/22	1.9	122.56	0	0.00	122.65	1.9	7,829	0.02%
2023/09/21	10	122.90	0	123.00	122.75	9.9	7,765	0.13%
2023/09/20	0.3	124.72	0	0.00	124.75	0.3	7,507	0.00%
2023/09/19	0.1	125.74	3	125.52	125.45	-2.9	7,518	-0.04%
2023/09/18	1.6	126.10	0.4	126.05	126.00	1.2	7,574	0.02%
2023/09/15	0.1	127.35	0.1	126.95	127.35	0	7,899	0.00%
2023/09/14	0	126.85	0.2	126.80	126.95	-0.1	7,912	0.00%
2023/09/13	0	125.20	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0.1	125.05	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	2.6	123.57	0	0.00	123.80	2.6	8,099	0.03%
2023/09/08	1.3	124.38	0	0.00	124.30	1.3	8,073	0.02%
2023/09/07	0.9	125.04	0	0.00	124.85	0.9	8,371	0.01%
2023/09/06	0.3	126.00	7	126.30	126.00	-6.7	8,506	-0.08%
2023/09/05	0.1	126.55	1.1	126.44	126.45	-1	8,477	-0.01%
2023/09/04	0.4	126.67	0	0.00	126.75	0.4	8,502	0.00%
2023/09/01	0.4	125.90	0	0.00	125.90	0.4	8,646	0.00%
2023/08/31	0.1	125.95	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0.1	126.60	0	0.00	126.60	0.1	8,738	0.00%
2023/08/29	2	124.80	0	0.00	126.05	2	8,774	0.02%
2023/08/28	0.2	125.43	0	0.00	125.35	0.2	8,731	0.00%
2023/08/25	0.3	124.87	0	0.00	124.55	0.3	8,806	0.00%
2023/08/24	0.1	127.00	0	0.00	127.00	0.1	8,890	0.00%
2023/08/23	0	125.00	0	0.00	124.85	0	9,020	0.00%
2023/08/22	0.4	124.15	2	124.03	124.00	-1.6	9,303	-0.02%
2023/08/21	4.5	123.67	0.5	123.50	123.00	4	9,433	0.04%
2023/08/18	0.2	124.09	0	0.00	123.85	0.2	9,447	0.00%
2023/08/17	0.1	123.98	0	0.00	124.60	0.1	9,525	0.00%
2023/08/16	3.1	123.97	0	0.00	124.05	3.1	9,664	0.03%
2023/08/15	2.4	124.66	0	0.00	124.70	2.4	9,931	0.02%
2023/08/14	7.2	124.70	0	0.00	124.50	7.2	10,173	0.07%
2023/08/11	2.1	126.73	0	0.00	126.30	2.1	10,232	0.02%
2023/08/10	7.6	126.74	0.5	126.98	126.40	7.1	10,235	0.07%
2023/08/09	1.1	127.11	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	6.3	126.92	2	126.90	127.00	4.3	10,124	0.04%
2023/08/07	0.7	128.53	0	0.00	128.50	0.7	10,010	0.01%
2023/08/04	0.3	127.30	0	0.00	127.25	0.3	10,002	0.00%
2023/08/02	1.1	127.69	0	0.00	127.85	1.1	9,967	0.01%
2023/08/01	0.9	129.39	0	0.00	129.45	0.9	9,867	0.01%
2023/07/31	0	128.50	0	0.00	128.80	0	9,830	0.00%
2023/07/28	0.1	129.50	1.3	129.49	129.50	-1.2	9,771	-0.01%
2023/07/27	0	129.50	0	0.00	129.50	0	9,795	0.00%
2023/07/25	1	128.01	0	0.00	128.85	1	9,835	0.01%
2023/07/24	18.3	127.03	0	0.00	127.25	18.3	9,877	0.19%
2023/07/21	1.4	126.67	0.1	127.35	127.20	1.3	9,930	0.01%
2023/07/20	0.2	129.45	0	0.00	129.35	0.2	10,026	0.00%
2023/07/19	1.3	129.16	0	0.00	128.75	1.3	10,073	0.01%
2023/07/18	0.5	130.48	0	0.00	129.85	0.5	9,915	0.00%
2023/07/17	3	132.09	0	132.05	132.00	2.9	9,841	0.03%
2023/07/14	0.1	132.15	1	132.20	132.25	-0.9	9,716	-0.01%
2023/07/13	0	0.00	1.2	131.77	130.90	-1.2	9,551	-0.01%
2023/07/12	0.1	129.45	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	0	129.20	1	129.00	129.20	-1	9,379	-0.01%
2023/07/10	0.2	127.45	0	0.00	127.45	0.2	9,413	0.00%
2023/07/07	0.8	127.56	0.1	127.30	127.70	0.7	9,330	0.01%
2023/07/06	1.6	128.02	0	0.00	127.90	1.6	9,296	0.02%
2023/07/05	0.1	130.80	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	2.2	130.81	1.1	131.00	131.00	1	9,075	0.01%
2023/07/03	0.7	130.70	0	0.00	130.70	0.7	9,106	0.01%
2023/06/30	2	128.81	0	0.00	129.10	2	9,245	0.02%
2023/06/29	0.1	129.05	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	0.1	129.10	0.4	129.05	129.10	-0.3	9,274	0.00%
2023/06/27	0.1	129.25	1	128.95	128.90	-0.9	9,342	-0.01%
2023/06/26	2.3	130.27	0.1	129.95	129.75	2.2	9,410	0.02%
2023/06/21	0.1	130.60	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0.5	130.69	0	0.00	130.55	0.5	9,327	0.01%
2023/06/19	2	131.32	0	0.00	131.25	2	9,455	0.02%
2023/06/16	0.4	131.50	0	0.00	131.55	0.4	9,416	0.00%
2023/06/15	0.1	131.90	1.9	131.79	131.90	-1.7	9,414	-0.02%
2023/06/14	0.2	131.38	0	0.00	131.50	0.2	9,411	0.00%
2023/06/13	0	0.00	6.2	131.23	131.55	-6.2	9,559	-0.06%
2023/06/12	1.4	128.93	1.5	129.06	129.00	-0.2	9,371	0.00%
2023/06/09	0	128.00	0.6	127.95	127.80	-0.6	9,326	-0.01%
2023/06/08	0.1	126.77	1.1	127.48	126.85	-1	9,545	-0.01%
2023/06/07	0.1	128.00	3.1	127.94	128.10	-2.9	9,679	-0.03%
2023/06/06	0.3	126.73	1.7	126.78	126.70	-1.3	9,532	-0.01%
2023/06/05	0.1	126.52	0	0.00	126.35	0.1	9,525	0.00%
2023/06/02	0.3	126.55	0	0.00	126.75	0.3	9,543	0.00%
2023/06/01	2.4	125.15	0	0.00	125.15	2.4	9,567	0.02%
2023/05/30	0.3	126.65	3	126.87	126.75	-2.7	9,464	-0.03%
2023/05/29	0.1	126.70	0.3	126.99	126.75	-0.2	9,386	0.00%
2023/05/26	0.2	125.70	14.7	125.82	125.95	-14.6	9,236	-0.16%
2023/05/25	0	123.00	1	123.05	123.05	-1	8,943	-0.01%
2023/05/22	1.5	122.19	3	122.20	122.30	-1.5	8,718	-0.02%
2023/05/19	0.1	122.42	6.3	122.57	122.50	-6.2	8,549	-0.07%
2023/05/18	0.4	122.03	1.5	122.18	122.15	-1	8,164	-0.01%
2023/05/17	0	120.25	5.2	119.60	120.55	-5.1	8,002	-0.06%
2023/05/16	0.3	118.60	0	118.10	118.60	0.3	7,695	0.00%
2023/05/15	1.1	117.05	0	0.00	117.20	1.1	7,628	0.01%
2023/05/12	0.4	117.11	0	0.00	117.20	0.4	7,663	0.01%
2023/05/11	0.5	117.60	0	0.00	117.55	0.5	7,680	0.01%
2023/05/10	0.2	118.33	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0.1	118.90	0.3	118.65	118.90	-0.2	7,838	0.00%
2023/05/08	0.2	118.65	1	118.85	118.55	-0.8	7,983	-0.01%
2023/05/05	0.1	117.82	0	117.85	117.80	0.1	8,041	0.00%
2023/05/04	0.1	117.05	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	0.2	117.21	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	1.7	117.64	0.4	117.75	117.70	1.3	8,600	0.02%
2023/04/28	3.4	117.11	0	0.00	117.40	3.4	9,236	0.04%
2023/04/27	2.2	116.12	0	0.00	116.00	2.2	9,376	0.02%
2023/04/26	0.8	116.15	0	0.00	116.10	0.8	9,678	0.01%
2023/04/25	4.4	117.12	4.5	117.45	116.60	-0.2	9,938	0.00%
2023/04/24	2	118.02	1	118.15	118.15	1	9,795	0.01%
2023/04/21	1.4	119.08	0	119.40	118.60	1.4	9,946	0.01%
2023/04/20	2.2	118.71	1	119.25	118.90	1.2	10,065	0.01%
2023/04/19	1.5	119.09	0	0.00	119.05	1.5	10,208	0.01%
2023/04/18	0.3	120.11	0	0.00	119.95	0.3	10,272	0.00%
2023/04/17	0.4	120.29	0	0.00	120.35	0.4	10,392	0.00%
2023/04/14	0.1	120.65	3	120.70	120.65	-2.9	10,526	-0.03%
2023/04/13	3.3	119.75	0	0.00	119.50	3.3	10,722	0.03%
2023/04/12	1.1	120.69	3.1	120.41	120.55	-2.1	10,756	-0.02%
2023/04/11	1	120.90	5.8	120.70	120.85	-4.7	10,939	-0.04%
2023/04/10	1.3	121.17	1	121.05	121.00	0.3	11,043	0.00%
2023/04/07	1	121.00	0	0.00	121.00	1	11,050	0.01%
2023/04/06	0.4	121.43	0	0.00	121.00	0.4	11,043	0.00%
2023/03/31	0	121.60	2.1	121.61	121.60	-2	11,018	-0.02%
2023/03/30	0	121.20	1	121.50	121.20	-1	10,853	-0.01%
2023/03/29	0.4	120.55	0.1	120.85	120.60	0.3	10,861	0.00%
2023/03/28	0.1	120.60	0	0.00	120.40	0.1	11,017	0.00%
2023/03/27	0.2	121.60	1	121.35	121.45	-0.8	10,957	-0.01%
2023/03/24	0.3	121.85	0.1	122.15	122.20	0.2	10,978	0.00%
2023/03/23	2	121.80	8.7	121.55	121.85	-6.7	10,884	-0.06%
2023/03/22	0.2	120.70	4	120.60	120.90	-3.8	10,757	-0.04%
2023/03/21	0.1	118.50	1.1	118.45	118.65	-1	10,628	-0.01%
2023/03/20	0.4	118.36	0	0.00	118.10	0.4	10,708	0.00%
2023/03/17	0.3	118.27	1	118.05	118.95	-0.7	10,693	-0.01%
2023/03/16	1.4	116.83	0	0.00	117.05	1.4	10,665	0.01%
2023/03/15	1.2	118.02	0	0.00	117.60	1.2	10,542	0.01%
2023/03/14	7.5	117.59	0	0.00	117.50	7.5	10,505	0.07%
2023/03/13	0.4	118.47	0.1	117.95	118.80	0.4	10,522	0.00%
2023/03/10	4.5	118.48	0	0.00	118.30	4.5	10,334	0.04%
2023/03/09	0.1	120.50	0.1	120.65	120.20	0	10,527	0.00%
2023/03/08	0.6	120.21	0	0.00	120.30	0.6	10,627	0.01%
2023/03/07	0.8	121.05	0.1	120.65	121.30	0.7	10,702	0.01%
2023/03/06	0.5	120.54	4	120.25	120.50	-3.5	10,828	-0.03%
2023/03/03	0.1	119.95	0	0.00	119.35	0.1	10,939	0.00%
2023/03/02	1.5	119.04	0.1	119.05	119.25	1.4	11,141	0.01%
2023/03/01	1.6	118.41	0.1	118.95	119.35	1.5	11,216	0.01%
2023/02/24	0	119.10	0	0.00	118.80	0	11,184	0.00%
2023/02/23	0.1	118.45	1.1	119.45	119.40	-1	11,237	-0.01%
2023/02/22	3.4	117.41	0	0.00	117.65	3.4	11,312	0.03%
2023/02/21	0.5	118.78	0	0.00	118.95	0.5	11,354	0.00%
2023/02/20	0.9	118.64	0.3	118.88	119.00	0.6	11,674	0.01%
2023/02/17	0.9	118.79	0	0.00	118.75	0.9	12,141	0.01%
2023/02/16	0.4	120.30	0	0.00	120.30	0.4	12,312	0.00%
2023/02/15	3.1	119.12	0	0.00	118.85	3.1	12,701	0.02%
2023/02/14	1.5	121.55	0	0.00	121.65	1.5	12,742	0.01%
2023/02/13	0.2	120.61	1	119.95	120.75	-0.8	12,930	-0.01%
2023/02/10	0.2	121.00	0.1	121.00	121.00	0.1	13,040	0.00%
2023/02/09	0	120.90	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0	120.68	1	120.20	120.85	-1	13,164	-0.01%
2023/02/07	2.2	119.00	0.1	118.85	119.00	2.1	13,240	0.02%
2023/02/06	1.6	119.79	0	119.55	119.25	1.6	13,219	0.01%
2023/02/03	0.1	120.54	1.2	120.98	121.00	-1.1	13,134	-0.01%
2023/02/02	0.3	121.00	1.3	120.81	121.00	-1	13,144	-0.01%
2023/02/01	2.2	119.00	0.2	119.30	119.00	2	13,076	0.02%
2023/01/31	1.3	118.94	3	120.02	118.30	-1.7	13,101	-0.01%
2023/01/30	1.4	120.29	8	120.34	120.70	-6.6	12,923	-0.05%
2023/01/17	1	117.90	1	118.30	118.10	0	12,536	0.00%
2023/01/16	2.1	118.25	0	0.00	118.10	2.1	12,585	0.02%
2023/01/13	1.1	117.59	8	118.34	117.20	-6.9	12,328	-0.06%
2023/01/12	0.1	116.00	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	0.4	116.33	1	116.45	116.35	-0.6	12,263	0.00%
2023/01/10	0.2	116.28	0.5	115.90	116.25	-0.3	12,110	0.00%
2023/01/09	0.6	115.45	0.2	114.75	115.80	0.4	12,237	0.00%
2023/01/06	0.2	112.00	0.2	111.70	111.80	-0.1	12,178	0.00%
2023/01/05	0.1	111.45	0	0.00	111.30	0.1	12,332	0.00%
2023/01/04	5.6	110.68	0	0.00	110.50	5.6	12,354	0.05%
2023/01/03	2.4	109.60	0	0.00	110.75	2.4	12,647	0.02%
2022/12/30	0.3	110.28	0	0.00	110.20	0.3	12,544	0.00%
2022/12/29	0.3	109.07	0	0.00	109.50	0.3	12,541	0.00%
2022/12/28	0.6	110.00	0	0.00	110.00	0.6	12,488	0.00%
2022/12/27	0.1	111.60	0	0.00	111.60	0.1	12,410	0.00%
2022/12/26	0.5	111.10	0.2	111.10	111.10	0.3	12,525	0.00%
2022/12/23	1.6	110.60	0	0.00	110.70	1.6	12,668	0.01%
2022/12/22	0	112.75	0	0.00	112.60	0	12,741	0.00%
2022/12/21	0.2	111.23	0	0.00	110.75	0.2	12,972	0.00%
2022/12/20	2.3	111.18	0	0.00	110.30	2.3	12,922	0.02%
2022/12/19	1.4	112.28	0	0.00	112.35	1.4	13,046	0.01%
2022/12/16	1.5	112.74	0	0.00	113.00	1.5	13,186	0.01%
2022/12/15	0.2	115.05	0	114.95	114.90	0.2	13,237	0.00%
2022/12/14	0.1	114.95	0	0.00	114.80	0.1	13,289	0.00%
2022/12/13	0.2	113.66	0	0.00	113.40	0.2	13,254	0.00%
2022/12/12	0.2	114.12	0	0.00	113.90	0.2	13,263	0.00%
2022/12/09	0	115.00	0	0.00	115.00	0	13,340	0.00%
2022/12/08	0.3	113.50	1	113.30	113.25	-0.7	13,297	-0.01%
2022/12/07	0.5	114.90	0	0.00	114.60	0.5	13,326	0.00%
2022/12/06	0.6	115.60	0	0.00	115.30	0.6	13,265	0.00%
2022/12/05	0.2	117.65	0	0.00	117.45	0.2	13,225	0.00%
2022/12/02	0.1	117.50	0	0.00	117.30	0.1	13,144	0.00%
2022/12/01	0.2	118.35	0	0.00	118.35	0.2	13,277	0.00%
2022/11/30	0.1	116.35	0	0.00	116.35	0.1	12,974	0.00%
2022/11/29	0.2	114.29	0	0.00	115.40	0.2	12,967	0.00%
2022/11/28	1.3	114.69	0	0.00	114.35	1.3	13,021	0.01%
2022/11/25	0.1	116.70	1.3	116.78	116.70	-1.2	13,121	-0.01%
2022/11/24	0.2	116.65	0	0.00	116.70	0.2	12,972	0.00%
2022/11/23	0.1	115.60	0	0.00	115.60	0.1	12,920	0.00%
2022/11/22	0.2	114.80	2.2	113.67	114.80	-1.9	13,049	-0.01%
2022/11/21	0.3	114.24	2.1	114.00	113.85	-1.8	13,123	-0.01%
2022/11/18	1	115.10	0.5	114.60	114.25	0.5	13,060	0.00%
2022/11/17	2.7	113.92	1	113.95	114.55	1.7	13,000	0.01%
2022/11/16	0	114.50	0	0.00	114.50	0	12,949	0.00%
2022/11/15	0.6	114.52	0	0.00	114.70	0.6	12,689	0.00%
2022/11/14	0.3	110.00	4	109.65	110.00	-3.7	12,193	-0.03%
2022/11/11	0.4	108.93	12	108.50	109.00	-11.6	11,979	-0.10%
2022/11/10	0.3	103.60	0	0.00	103.50	0.3	11,638	0.00%
2022/11/09	0.2	104.26	2.2	103.24	104.50	-2	11,557	-0.02%
2022/11/08	0.2	101.73	2.5	101.82	101.60	-2.3	11,401	-0.02%
2022/11/07	0.6	100.65	2	99.70	100.55	-1.4	11,368	-0.01%
2022/11/04	1.3	98.11	0	0.00	98.85	1.3	11,346	0.01%
2022/11/03	3.5	98.56	0	0.00	98.70	3.5	11,359	0.03%
2022/11/02	0.2	100.08	9	99.66	100.00	-8.8	11,265	-0.08%
2022/11/01	2.1	99.48	0.3	99.12	99.60	1.8	11,293	0.02%
2022/10/31	0.2	99.15	0.2	98.95	99.05	0	11,311	0.00%
2022/10/28	0.2	97.48	0	0.00	97.75	0.2	11,257	0.00%
2022/10/27	0.1	98.98	0	0.00	99.00	0.1	11,196	0.00%
2022/10/26	1.5	96.96	0	0.00	97.60	1.5	11,358	0.01%
2022/10/25	2.5	97.12	1	96.70	96.70	1.5	11,334	0.01%
2022/10/24	1.3	99.09	0	0.00	98.60	1.3	11,134	0.01%
2022/10/21	2.2	99.09	1	99.20	98.90	1.2	10,989	0.01%
2022/10/20	4.5	97.84	1.1	99.07	99.20	3.4	10,919	0.03%
2022/10/19	0.6	100.02	0	100.85	99.75	0.6	10,813	0.01%
2022/10/18	0	101.20	2	100.10	101.10	-2	10,729	-0.02%
2022/10/17	3.4	99.78	0.1	99.95	99.95	3.3	10,883	0.03%
2022/10/14	0.2	101.94	7	101.67	101.85	-6.8	10,703	-0.06%
2022/10/13	3.6	99.40	3.8	99.20	99.00	-0.2	10,793	0.00%
2022/10/12	10	100.00	0.5	100.10	100.20	9.5	10,666	0.09%
2022/10/11	12.6	101.24	0.2	100.95	100.70	12.4	10,814	0.11%
2022/10/07	2.4	106.49	0	0.00	106.20	2.4	10,601	0.02%
2022/10/06	1.2	107.83	2	107.58	108.00	-0.8	10,703	-0.01%
2022/10/05	1.2	107.47	0.1	107.10	107.25	1.1	10,975	0.01%
2022/10/04	0.5	104.74	0.2	104.55	104.80	0.3	10,983	0.00%
2022/10/03	4.4	102.61	0	0.00	102.20	4.4	10,983	0.04%
2022/09/30	2.8	103.62	0	0.00	103.45	2.8	10,969	0.03%
2022/09/29	0.8	105.10	0	0.00	104.90	0.8	10,983	0.01%
2022/09/28	4.8	106.06	0	0.00	105.25	4.8	11,069	0.04%
2022/09/27	2.3	107.57	0	107.50	107.50	2.3	11,024	0.02%
2022/09/26	7.3	107.45	0	0.00	107.65	7.3	11,316	0.06%
2022/09/23	3.3	109.94	0.1	109.75	109.70	3.2	11,564	0.03%
2022/09/22	2.8	110.14	0	0.00	110.75	2.8	11,661	0.02%
2022/09/21	0.2	112.11	0.2	112.40	112.10	0	11,516	0.00%
2022/09/20	0.6	112.77	0	112.65	113.05	0.6	11,514	0.01%
2022/09/19	0.3	112.09	1.1	112.10	112.05	-0.8	11,695	-0.01%
2022/09/16	0.4	112.54	0	0.00	112.55	0.4	11,757	0.00%
2022/09/15	1.1	113.85	0	0.00	113.85	1.1	11,822	0.01%
2022/09/14	1.3	113.69	0	0.00	113.65	1.3	12,011	0.01%
2022/09/13	0.1	116.15	2	116.18	116.00	-1.9	11,937	-0.02%
2022/09/12	1	115.40	2	115.30	115.40	-1	12,037	-0.01%
2022/09/08	0.3	112.97	0	112.90	113.00	0.3	12,240	0.00%
2022/09/07	6.1	112.48	0	0.00	112.20	6.1	12,334	0.05%
2022/09/06	0.2	114.91	0	114.70	114.90	0.2	12,223	0.00%
2022/09/05	2.8	113.92	0.5	114.00	114.15	2.3	12,313	0.02%
2022/09/02	4.7	114.28	0	0.00	113.90	4.7	12,447	0.04%
2022/09/01	5.8	115.12	1	114.85	115.15	4.8	12,285	0.04%
2022/08/31	2.3	116.35	1.2	116.01	117.60	1.2	11,968	0.01%
2022/08/30	10.4	116.41	0	0.00	116.75	10.4	11,917	0.09%
2022/08/29	3.8	116.55	0	0.00	116.55	3.8	11,795	0.03%
2022/08/26	0	119.80	0	119.60	119.60	0	11,600	0.00%
2022/08/25	0.2	119.06	1	119.25	119.00	-0.8	11,508	-0.01%
2022/08/24	0.6	118.10	0	118.00	117.90	0.5	11,533	0.00%
2022/08/23	5.1	118.46	0	0.00	118.20	5.1	11,533	0.04%
2022/08/22	0.7	119.96	1	120.01	119.80	-0.3	11,603	0.00%
2022/08/19	0.3	121.43	0	0.00	121.55	0.3	11,663	0.00%
2022/08/18	0.1	121.38	0	0.00	121.35	0.1	11,693	0.00%
2022/08/17	0	122.20	0	0.00	122.15	0	11,647	0.00%
2022/08/16	10.2	121.96	0	0.00	122.10	10.2	11,500	0.09%
2022/08/15	2.2	121.70	0	0.00	121.90	2.2	11,381	0.02%
2022/08/12	0.3	120.95	1	120.55	120.80	-0.7	11,283	-0.01%
2022/08/11	0.3	120.01	1	119.80	120.05	-0.7	11,262	-0.01%
2022/08/10	2.5	118.00	0	0.00	117.90	2.5	11,189	0.02%
2022/08/09	1.1	119.05	0	0.00	119.15	1.1	11,138	0.01%
2022/08/08	1	119.16	1	119.25	119.25	-0.1	11,102	0.00%
2022/08/05	0.2	119.50	2.5	118.46	119.50	-2.3	11,075	-0.02%
2022/08/04	4.1	116.26	2.5	116.45	116.55	1.6	11,117	0.01%
2022/08/03	0.8	116.14	2.1	115.93	116.25	-1.3	11,137	-0.01%
2022/08/02	2.1	115.31	0	0.00	115.55	2.1	11,237	0.02%
2022/08/01	0.2	117.88	0	0.00	117.65	0.2	11,155	0.00%
2022/07/29	1	118.29	1	118.20	118.00	0	11,279	0.00%
2022/07/28	1.2	117.33	0	0.00	116.90	1.2	11,249	0.01%
2022/07/27	0.1	116.85	0	0.00	116.70	0.1	11,275	0.00%
2022/07/26	0	116.18	4.5	116.15	115.65	-4.5	11,248	-0.04%
2022/07/25	0.4	116.69	0	0.00	116.70	0.4	11,236	0.00%
2022/07/22	0	117.00	0	116.75	116.80	0	11,253	0.00%
2022/07/21	0.1	116.50	0	0.00	116.35	0.1	11,471	0.00%
2022/07/20	0.3	115.69	4	115.65	115.05	-3.7	11,480	-0.03%
2022/07/19	0	0.00	2	114.30	114.30	-2	11,735	-0.02%
2022/07/18	2.8	114.19	1.1	114.41	114.20	1.8	11,701	0.02%
2022/07/15	6.2	115.24	9	114.11	115.50	-2.8	11,398	-0.02%
2022/07/14	0.1	113.88	2.1	113.40	114.00	-1.9	11,202	-0.02%
2022/07/13	1.5	113.28	4	113.44	113.45	-2.5	11,107	-0.02%
2022/07/12	0	109.70	0	0.00	109.55	0	10,992	0.00%
2022/07/11	0.6	112.60	0.1	113.15	112.25	0.6	11,151	0.01%
2022/07/08	1.2	113.40	0	112.95	113.25	1.2	11,108	0.01%
2022/07/07	0.6	111.44	1	111.70	112.10	-0.4	11,056	0.00%
2022/07/06	2.8	109.19	0	0.00	108.85	2.8	11,069	0.03%
2022/07/05	2.9	110.93	0	0.00	111.00	2.9	11,088	0.03%
2022/07/04	3.6	111.11	0.2	111.50	110.45	3.4	10,967	0.03%
2022/07/01	10.3	112.90	0	0.00	111.55	10.3	10,771	0.10%
2022/06/30	3.5	116.08	0.1	115.70	115.80	3.4	10,386	0.03%
2022/06/29	0.3	118.79	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	0.1	119.79	0	0.00	119.80	0.1	10,130	0.00%
2022/06/27	1.2	121.22	0.5	120.90	120.95	0.7	10,086	0.01%
2022/06/24	0.2	118.45	0.2	118.20	118.15	0	9,916	0.00%
2022/06/23	3	117.66	0	0.00	117.90	3	9,910	0.03%
2022/06/22	3.6	119.55	5.2	120.20	119.50	-1.6	9,711	-0.02%
2022/06/21	5.2	121.52	2	121.43	122.20	3.2	9,532	0.03%
2022/06/20	10.4	120.04	0.1	120.05	119.75	10.3	9,595	0.11%
2022/06/17	5.8	120.91	0	0.00	120.85	5.8	9,520	0.06%
2022/06/16	1.5	122.70	0.2	122.65	122.50	1.3	9,321	0.01%
2022/06/15	0.1	123.07	0	0.00	122.75	0.1	9,320	0.00%
2022/06/14	5.9	122.66	0.2	122.80	123.35	5.7	9,405	0.06%
2022/06/13	2.2	124.03	0	0.00	123.55	2.2	9,524	0.02%
2022/06/10	1.2	126.77	0	0.00	127.10	1.2	9,634	0.01%
2022/06/09	1.6	128.30	0	0.00	128.40	1.6	9,706	0.02%
2022/06/08	0.7	128.43	0	0.00	128.80	0.7	9,850	0.01%
2022/06/07	1.3	127.48	0	0.00	127.40	1.3	10,025	0.01%
2022/06/06	1.3	128.31	0.1	128.05	128.70	1.3	10,292	0.01%
2022/06/02	0	128.25	0	0.00	127.80	0	10,921	0.00%
2022/06/01	0.4	129.35	2	129.95	129.15	-1.6	11,714	-0.01%
2022/05/31	0	129.50	1.6	129.46	129.80	-1.6	11,817	-0.01%
2022/05/30	0.7	128.27	0.5	127.40	128.55	0.2	11,774	0.00%
2022/05/26	0.2	123.55	0	0.00	122.90	0.2	11,576	0.00%
2022/05/25	0.1	124.45	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	0.6	123.50	1	124.85	123.50	-0.4	12,301	0.00%
2022/05/23	1.2	124.96	0	0.00	124.90	1.2	12,291	0.01%
2022/05/20	2	123.87	2	124.80	124.65	0	12,557	0.00%
2022/05/19	0.5	123.19	0	0.00	123.30	0.5	12,570	0.00%
2022/05/18	0	125.75	4	125.60	125.70	-4	12,514	-0.03%
2022/05/17	0.4	124.24	0	124.50	124.35	0.3	12,491	0.00%
2022/05/16	0.2	123.17	0	0.00	123.00	0.2	12,534	0.00%
2022/05/13	0.3	122.30	0	0.00	122.35	0.3	12,561	0.00%
2022/05/12	6.2	122.15	0	0.00	121.25	6.2	12,641	0.05%
2022/05/11	3.3	123.79	0	0.00	124.20	3.3	12,516	0.03%
2022/05/10	6.9	123.09	0.3	123.40	124.00	6.6	12,482	0.05%
2022/05/09	12.6	124.72	26	124.55	124.55	-13.4	12,386	-0.11%
2022/05/06	6.2	126.18	0.6	126.30	126.65	5.6	12,357	0.05%
2022/05/05	26.2	129.43	1	129.30	129.25	25.2	12,475	0.20%
2022/05/04	0.5	128.09	0	0.00	127.80	0.5	12,667	0.00%
2022/05/03	0.3	128.37	0	0.00	127.80	0.3	12,902	0.00%
2022/04/29	0.1	128.90	1	128.75	128.75	-0.9	13,017	-0.01%
2022/04/28	2.6	126.79	0	0.00	127.10	2.6	13,316	0.02%
2022/04/27	14.6	126.37	1	126.55	126.55	13.6	13,394	0.10%
2022/04/26	5	129.12	0	0.00	129.25	5	13,160	0.04%
2022/04/25	6.8	129.17	0	0.00	129.25	6.8	13,244	0.05%
2022/04/22	3.4	131.01	0	0.00	131.60	3.4	12,823	0.03%
2022/04/21	0.3	133.12	0	0.00	132.75	0.3	12,805	0.00%
2022/04/20	0.1	132.78	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	0.9	132.40	0	0.00	132.00	0.9	12,919	0.01%
2022/04/18	3.9	131.47	0	0.00	131.55	3.9	13,064	0.03%
2022/04/15	4.6	132.32	0.1	132.45	132.25	4.6	13,027	0.03%
2022/04/14	0	134.85	0	0.00	134.55	0	12,799	0.00%
2022/04/13	0.6	134.31	1	134.30	135.05	-0.4	12,860	0.00%
2022/04/12	12.1	132.41	0.1	132.70	132.55	12	12,933	0.09%
2022/04/11	6.4	132.94	1	132.45	132.45	5.4	12,857	0.04%
2022/04/08	2.3	134.03	0	0.00	134.55	2.3	12,692	0.02%
2022/04/07	7.2	134.18	0	0.00	133.80	7.2	12,647	0.06%
2022/04/06	1.5	135.29	0	0.00	136.25	1.5	12,778	0.01%
2022/04/01	2.2	136.85	0	136.95	136.95	2.2	12,959	0.02%
2022/03/31	0.5	138.37	1.5	138.38	138.10	-1	12,939	-0.01%
2022/03/30	0.6	138.55	5	138.54	138.55	-4.4	13,089	-0.03%
2022/03/29	1	137.05	0	0.00	136.85	1	13,185	0.01%
2022/03/28	0.4	136.65	0	0.00	136.70	0.4	13,145	0.00%
2022/03/25	0.1	138.24	3	138.08	138.20	-2.9	13,081	-0.02%
2022/03/24	0.2	138.08	2	137.40	138.00	-1.8	13,072	-0.01%
2022/03/23	5.2	137.80	0	0.00	138.10	5.2	13,082	0.04%
2022/03/22	3.1	136.48	0	0.00	136.80	3.1	13,004	0.02%
2022/03/21	2.2	137.17	0.6	137.33	137.00	1.7	13,069	0.01%
2022/03/18	3.1	135.70	2	136.00	136.10	1.1	13,019	0.01%
2022/03/17	0.2	136.18	2	136.10	136.40	-1.9	12,884	-0.01%
2022/03/16	5.3	131.84	2	131.75	132.20	3.3	12,706	0.03%
2022/03/15	4.3	131.77	0	0.00	131.65	4.3	12,465	0.03%
2022/03/14	0.2	134.38	0.3	135.10	134.40	-0.1	12,255	0.00%
2022/03/11	0.4	134.91	0.2	134.95	134.40	0.2	12,162	0.00%
2022/03/10	2.4	136.51	3	135.20	136.35	-0.6	12,050	-0.01%
2022/03/09	9.4	132.76	0	0.00	132.50	9.4	11,890	0.08%
2022/03/08	19.9	131.71	3	132.50	131.15	16.9	11,690	0.14%
2022/03/07	21.7	134.13	2.1	134.01	134.00	19.6	11,064	0.18%
2022/03/04	7.6	138.43	0	0.00	138.45	7.6	10,368	0.07%
2022/03/03	3.4	140.02	0	0.00	139.95	3.4	10,345	0.03%
2022/03/02	1.2	139.52	0	139.60	139.65	1.2	10,465	0.01%
2022/03/01	1.3	140.50	1	139.75	140.45	0.3	10,405	0.00%
2022/02/25	9.8	138.24	1.5	138.95	138.50	8.3	10,318	0.08%
2022/02/24	14.9	139.27	0	0.00	138.80	14.9	10,017	0.15%
2022/02/23	0.2	142.00	0	0.00	142.25	0.2	9,590	0.00%
2022/02/22	8.4	141.34	0	0.00	141.85	8.4	9,615	0.09%
2022/02/21	0.2	143.78	1	143.35	143.80	-0.8	9,402	-0.01%
2022/02/18	0.2	144.15	0	0.00	144.10	0.2	9,666	0.00%
2022/02/17	1.1	144.77	0.2	144.65	144.50	0.9	9,697	0.01%
2022/02/16	0	144.60	1	144.40	144.40	-1	9,723	-0.01%
2022/02/15	1	142.46	0	0.00	142.05	1	9,706	0.01%
2022/02/14	0.4	142.84	0	0.00	142.70	0.4	9,657	0.00%
2022/02/11	1.2	144.53	0	0.00	144.95	1.2	9,549	0.01%
2022/02/10	0.1	145.30	1.2	143.96	145.05	-1.1	9,682	-0.01%
2022/02/09	3.2	143.05	0	0.00	143.40	3.2	9,705	0.03%
2022/02/08	1.8	143.09	0	0.00	142.90	1.8	9,757	0.02%
2022/02/07	4.2	141.52	0	0.00	142.30	4.2	9,615	0.04%
2022/01/26	7.6	141.67	0	0.00	141.55	7.6	9,253	0.08%
2022/01/25	3.6	141.73	0	0.00	141.65	3.6	9,024	0.04%
2022/01/24	0.2	144.12	1	143.95	144.00	-0.8	8,674	-0.01%
2022/01/21	5.8	142.92	0	0.00	142.65	5.8	8,537	0.07%
2022/01/20	2.3	148.44	0	0.00	149.10	2.3	8,114	0.03%
2022/01/19	1.1	148.71	1	149.25	148.50	0.1	7,967	0.00%
2022/01/18	2.2	150.39	1	151.60	150.30	1.2	7,897	0.02%
2022/01/17	0.4	151.96	0.7	151.70	152.00	-0.3	7,780	0.00%
2022/01/14	1.1	150.33	0	0.00	150.30	1.1	7,751	0.01%
2022/01/13	1.1	149.85	1.2	149.99	150.30	-0.1	7,800	0.00%
2022/01/12	2.2	149.25	3	149.55	149.55	-0.8	7,918	-0.01%
2022/01/11	1.2	147.18	2.1	148.08	148.30	-0.8	7,890	-0.01%
2022/01/10	2.2	147.26	0	0.00	147.55	2.2	7,682	0.03%
2022/01/07	0.3	146.92	0.1	147.91	146.60	0.2	7,644	0.00%
2022/01/06	0.4	147.84	0	0.00	147.90	0.4	7,582	0.00%
2022/01/05	0.1	149.48	0	0.00	149.30	0.1	7,528	0.00%
2022/01/04	0.2	149.50	1.1	149.04	149.60	-0.9	7,522	-0.01%
2022/01/03	1.4	146.35	2	146.30	146.40	-0.6	7,490	-0.01%
2021/12/30	0	145.60	0.4	145.60	145.50	-0.4	7,603	-0.01%
2021/12/29	0	0.00	0.2	145.80	145.95	-0.2	7,866	0.00%
2021/12/28	0.1	145.05	1.5	144.73	145.30	-1.4	7,940	-0.02%
2021/12/27	0.1	144.15	1	143.99	144.15	-0.9	7,953	-0.01%
2021/12/24	0.2	143.00	4	143.30	143.05	-3.8	8,296	-0.05%
2021/12/23	0.1	142.69	0	0.00	142.65	0.1	8,364	0.00%
2021/12/22	0.1	141.85	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	0	141.85	0	0.00	141.85	0	8,854	0.00%
2021/12/20	2.3	140.52	0	0.00	140.65	2.3	8,940	0.03%
2021/12/17	1	141.70	0	0.00	141.90	1	8,971	0.01%
2021/12/16	0.2	142.05	0	0.00	142.05	0.2	8,985	0.00%
2021/12/15	0.2	140.05	1	140.30	140.30	-0.7	9,290	-0.01%
2021/12/14	0.1	140.35	0	0.00	140.10	0.1	9,187	0.00%
2021/12/13	0.2	141.53	0	0.00	141.50	0.2	9,242	0.00%
2021/12/10	0.3	141.96	0	0.00	141.95	0.3	9,366	0.00%
2021/12/09	0	142.05	1.4	142.44	142.00	-1.4	9,351	-0.02%
2021/12/08	0.3	142.35	3.1	142.78	142.35	-2.8	9,329	-0.03%
2021/12/07	0.1	141.76	0.2	141.35	141.80	-0.1	9,198	0.00%
2021/12/06	0.2	140.85	0	141.60	141.35	0.2	9,199	0.00%
2021/12/03	0	141.75	0	0.00	141.75	0	9,251	0.00%
2021/12/02	0.3	141.80	0.2	141.08	141.80	0.1	9,307	0.00%
2021/12/01	1.8	139.82	1	140.30	140.30	0.8	9,390	0.01%
2021/11/30	3.7	139.06	0	0.00	138.00	3.7	9,504	0.04%
2021/11/29	1	137.90	2	138.75	138.15	-1	9,449	-0.01%
2021/11/26	1.4	138.17	0	0.00	138.15	1.4	9,567	0.01%
2021/11/25	0	140.55	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0.1	140.50	0.1	140.50	140.50	0	9,955	0.00%
2021/11/23	0	141.20	0	0.00	141.10	0	10,179	0.00%
2021/11/22	1.2	142.61	1.1	142.53	142.45	0.2	10,223	0.00%
2021/11/19	0	142.80	2.8	143.07	142.80	-2.8	10,275	-0.03%
2021/11/18	0.3	142.30	1	142.05	142.45	-0.7	10,259	-0.01%
2021/11/17	1	141.25	0	141.20	141.65	1	10,259	0.01%
2021/11/16	0.1	141.20	0.1	141.00	141.20	0	10,182	0.00%
2021/11/15	0.3	141.00	1.2	140.94	140.95	-1	10,524	-0.01%
2021/11/12	0.1	139.80	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	0.1	139.05	0	0.00	139.25	0.1	10,895	0.00%
2021/11/10	0.6	140.55	0	0.00	140.50	0.6	11,000	0.01%
2021/11/09	0.2	140.60	0.2	140.90	140.70	0.1	11,029	0.00%
2021/11/08	0.2	139.20	1	139.05	139.20	-0.8	10,862	-0.01%
2021/11/05	0.2	138.08	1.2	137.36	138.10	-1	10,800	-0.01%
2021/11/04	0	136.56	0	0.00	136.15	0	10,654	0.00%
2021/11/03	0.1	136.80	0.5	136.69	136.60	-0.4	10,696	0.00%
2021/11/02	0.2	136.47	0.6	136.84	136.25	-0.4	10,722	0.00%
2021/11/01	0.3	136.59	0.4	136.45	136.50	-0.1	10,749	0.00%
2021/10/29	0.1	136.10	0	0.00	135.80	0.1	10,790	0.00%
2021/10/28	0.1	137.15	0	0.00	137.15	0.1	10,809	0.00%
2021/10/27	0	137.55	0	0.00	137.55	0	10,855	0.00%
2021/10/26	0.4	137.55	0	0.00	137.55	0.4	10,796	0.00%
2021/10/25	0	136.22	0	0.00	136.40	0	10,800	0.00%
2021/10/22	0	136.18	0	0.00	136.50	0	11,178	0.00%
2021/10/21	0	136.36	12.1	137.40	136.10	-12	11,263	-0.11%
2021/10/20	0.1	136.80	10.4	137.14	136.60	-10.4	11,238	-0.09%
2021/10/19	0	136.95	0	0.00	136.95	0	11,047	0.00%
2021/10/18	0.5	135.85	12	136.43	135.85	-11.5	11,008	-0.10%
2021/10/15	0.7	135.47	8	135.22	136.25	-7.3	11,132	-0.07%
2021/10/14	0	132.75	0.1	132.80	132.75	-0.1	11,039	0.00%
2021/10/13	0.3	132.71	0	132.50	132.40	0.3	11,159	0.00%
2021/10/12	7.1	132.00	0.3	132.67	132.85	6.8	11,224	0.06%
2021/10/08	0	134.50	0	0.00	134.20	0	11,241	0.00%
2021/10/07	0.1	135.41	7	134.90	135.35	-6.9	11,270	-0.06%
2021/10/06	6.1	132.62	0	0.00	133.00	6.1	11,272	0.05%
2021/10/05	11.3	131.46	0	0.00	132.95	11.3	11,131	0.10%
2021/10/04	8.1	133.13	2	133.45	133.15	6.1	10,793	0.06%
2021/10/01	20.9	134.23	0	0.00	133.95	20.9	10,472	0.20%
2021/09/30	2.1	135.82	0	0.00	137.05	2.1	10,130	0.02%
2021/09/29	7.8	135.77	0	0.00	136.00	7.8	9,960	0.08%
2021/09/28	0.1	138.95	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	0	140.15	2	139.65	140.00	-2	9,375	-0.02%
2021/09/24	0	139.85	0	0.00	139.65	0	9,255	0.00%
2021/09/23	0	138.45	0	0.00	138.00	0	9,309	0.00%
2021/09/22	5.9	137.06	1	136.80	137.20	4.9	9,363	0.05%
2021/09/17	0.5	140.50	0	0.00	140.50	0.5	9,031	0.01%
2021/09/16	0.1	140.18	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.1	140.90	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0	141.80	0	0.00	141.60	0	8,952	0.00%
2021/09/13	0	141.70	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0.2	141.95	0	0.00	141.95	0.2	9,216	0.00%
2021/09/09	0	140.35	0.1	140.85	140.30	-0.1	9,202	0.00%
2021/09/08	0.2	140.72	1.7	140.60	140.65	-1.5	9,204	-0.02%
2021/09/07	0.1	141.61	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0.3	142.55	3.5	142.43	142.55	-3.2	9,137	-0.03%
2021/09/03	0	141.90	8.1	141.94	141.90	-8.1	8,961	-0.09%
2021/09/02	0.4	140.10	1	141.20	139.90	-0.6	8,889	-0.01%
2021/09/01	0.3	141.00	1.2	140.96	141.00	-0.9	8,873	-0.01%
2021/08/31	0.1	140.10	1.8	139.46	140.35	-1.7	8,618	-0.02%
2021/08/30	0.2	139.50	13.5	138.99	139.50	-13.3	8,528	-0.16%
2021/08/27	1	138.05	29	138.07	138.15	-28	8,225	-0.34%
2021/08/26	3.1	137.57	1.8	136.79	137.00	1.3	8,032	0.02%
2021/08/25	2	135.68	1.1	135.48	136.05	0.9	7,997	0.01%
2021/08/24	3	134.87	2	134.80	134.75	1	7,975	0.01%
2021/08/23	2.4	133.04	0	0.00	134.35	2.4	8,065	0.03%
2021/08/20	4.1	131.09	0	0.00	130.75	4.1	8,127	0.05%
2021/08/19	17.3	132.30	2	131.75	131.80	15.3	7,960	0.19%
2021/08/18	2.4	133.60	1	133.60	134.90	1.4	7,607	0.02%
2021/08/17	10.9	134.67	0	0.00	134.35	10.9	7,401	0.15%
2021/08/16	0	135.50	0	0.00	135.35	0	7,356	0.00%
2021/08/13	6.8	135.82	0	0.00	135.65	6.8	7,346	0.09%
2021/08/12	0	137.20	0	0.00	136.95	0	7,386	0.00%
2021/08/11	1.1	136.82	0	0.00	137.20	1.1	7,630	0.01%
2021/08/10	1.1	137.99	1	137.85	137.65	0.1	7,841	0.00%
2021/08/09	1.3	137.35	3.1	138.06	138.40	-1.8	8,326	-0.02%
2021/08/06	0.4	138.69	15	138.63	138.80	-14.6	8,495	-0.17%
2021/08/05	0	139.20	3	139.25	139.00	-3	8,882	-0.03%
2021/08/04	0	139.20	1	139.20	139.25	-1	9,429	-0.01%
2021/08/03	0.2	138.45	4.5	138.32	138.45	-4.3	9,761	-0.04%
2021/08/02	0.5	137.71	6.2	137.54	137.90	-5.7	9,731	-0.06%
2021/07/29	1	135.38	0	0.00	136.50	1	9,795	0.01%
2021/07/28	28.4	134.49	0	0.00	134.25	28.4	9,762	0.29%
2021/07/27	3.6	136.14	1	136.50	136.40	2.6	9,483	0.03%
2021/07/26	4.4	136.54	0	0.00	136.45	4.4	9,424	0.05%
2021/07/23	0.3	137.66	0	0.00	137.65	0.3	9,379	0.00%
2021/07/22	1.1	137.54	2	138.15	137.65	-0.9	9,377	-0.01%
2021/07/21	2.1	136.77	0	0.00	136.70	2.1	9,385	0.02%
2021/07/20	6.2	137.44	1	138.30	137.20	5.2	9,371	0.06%
2021/07/19	0.1	138.47	0	0.00	138.30	0.1	9,339	0.00%
2021/07/16	0	140.50	0	0.00	139.90	0	9,231	0.00%
2021/07/15	0.3	141.80	0.1	141.40	141.80	0.2	9,206	0.00%
2021/07/14	0.2	140.50	1	140.40	140.50	-0.8	9,085	-0.01%
2021/07/13	1.1	140.46	2	140.53	140.15	-0.9	9,060	-0.01%
2021/07/12	0.1	139.15	1.4	139.69	139.00	-1.2	9,018	-0.01%
2021/07/09	0.2	137.58	0	0.00	137.75	0.2	8,918	0.00%
2021/07/08	1.1	138.63	0	0.00	138.85	1.1	8,912	0.01%
2021/07/07	0.1	139.30	1	139.10	139.00	-1	8,939	-0.01%
2021/07/06	0.3	139.75	0	0.00	139.75	0.3	8,927	0.00%
2021/07/05	0.1	139.70	1	139.75	139.60	-0.9	8,881	-0.01%
2021/07/02	0.2	138.45	0	0.00	138.30	0.2	8,857	0.00%
2021/07/01	0.3	138.53	0	0.00	138.30	0.3	8,850	0.00%
2021/06/30	0.4	138.95	2	139.30	138.95	-1.6	8,929	-0.02%
2021/06/29	0.1	137.70	1	138.00	137.60	-1	8,892	-0.01%
2021/06/28	0	137.35	0	0.00	137.20	0	8,868	0.00%
2021/06/25	0.7	137.53	1	137.45	136.95	-0.3	8,881	0.00%
2021/06/24	2	136.87	0	0.00	136.70	2	8,908	0.02%
2021/06/23	0.2	136.50	0	0.00	137.05	0.2	8,937	0.00%
2021/06/22	0.1	135.52	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	3.3	135.48	2	135.15	134.70	1.3	8,987	0.01%
2021/06/18	0.1	138.30	0	0.00	138.00	0.1	8,840	0.00%
2021/06/17	0	138.24	0	0.00	138.30	0	8,893	0.00%
2021/06/16	0.2	138.68	1	138.80	138.70	-0.8	9,004	-0.01%
2021/06/15	0.3	138.85	0.1	138.50	138.85	0.3	8,999	0.00%
2021/06/11	2.1	137.99	3	138.08	138.10	-0.9	9,044	-0.01%
2021/06/09	1.2	135.61	2	135.60	135.50	-0.8	9,050	-0.01%
2021/06/08	0	136.90	0	0.00	136.50	0	9,042	0.00%
2021/06/07	4.2	136.64	2.2	136.69	137.30	2	9,146	0.02%
2021/06/04	0	137.00	0	0.00	136.95	0	9,056	0.00%
2021/06/03	0	137.75	3	138.00	137.60	-3	9,225	-0.03%
2021/06/02	1.9	137.12	0	0.00	137.70	1.9	9,343	0.02%
2021/06/01	0.3	137.68	0.3	137.50	137.70	0	9,497	0.00%
2021/05/31	2.2	136.29	2.5	137.01	137.10	-0.3	9,680	0.00%
2021/05/28	0.5	135.80	34	135.77	135.80	-33.5	9,647	-0.35%
2021/05/27	2.1	132.74	1.1	133.20	133.55	1	9,607	0.01%
2021/05/26	0	134.60	0	0.00	134.50	0	9,951	0.00%
2021/05/25	0.1	134.50	3.3	134.51	134.40	-3.2	10,035	-0.03%
2021/05/24	0	132.40	1	131.45	132.15	-1	10,058	-0.01%
2021/05/21	0	132.50	0	0.00	132.35	0	10,015	0.00%
2021/05/20	3.3	130.52	0	0.00	130.50	3.3	9,961	0.03%
2021/05/19	3.7	131.46	0.2	132.25	131.40	3.5	9,948	0.03%
2021/05/18	5.2	128.61	4.2	129.28	132.30	1	9,840	0.01%
2021/05/17	4.5	126.29	2.3	127.03	126.50	2.2	9,884	0.02%
2021/05/14	4.4	128.42	0	0.00	128.95	4.4	9,504	0.05%
2021/05/13	1.9	129.04	5.7	127.63	127.50	-3.9	9,360	-0.04%
2021/05/12	22.9	129.85	10.3	129.39	129.40	12.6	9,026	0.14%
2021/05/11	18.6	133.54	2	132.98	133.25	16.6	8,567	0.19%
2021/05/10	2.3	138.32	0.1	138.90	138.45	2.2	8,380	0.03%
2021/05/07	1.1	139.05	1	139.10	139.40	0.1	8,542	0.00%
2021/05/06	0.4	136.48	0	0.00	136.95	0.4	8,667	0.00%
2021/05/05	3.1	136.26	1	136.65	135.75	2.1	8,665	0.02%
2021/05/04	1	137.01	0.3	137.03	137.05	0.7	8,758	0.01%
2021/05/03	0.3	138.71	0	0.00	138.25	0.3	8,766	0.00%
2021/04/29	0	140.75	0	0.00	140.60	0	9,050	0.00%
2021/04/28	0	140.50	1	141.25	140.40	-1	9,130	-0.01%
2021/04/27	0	141.20	1	141.20	141.25	-1	9,580	-0.01%
2021/04/26	0.2	141.20	2.2	140.72	141.20	-2	9,671	-0.02%
2021/04/23	0.2	139.00	0	0.00	139.15	0.2	9,710	0.00%
2021/04/22	1.3	138.08	0.1	138.70	137.90	1.3	9,969	0.01%
2021/04/21	0	138.13	0	0.00	138.00	0	10,103	0.00%
2021/04/20	0.2	139.39	0	0.00	139.25	0.2	10,151	0.00%
2021/04/19	0.2	139.50	0.4	139.00	139.50	-0.2	10,253	0.00%
2021/04/16	0.4	139.25	37.5	138.66	139.25	-37.1	10,289	-0.36%
2021/04/15	0.1	139.15	2.7	138.24	139.05	-2.5	10,319	-0.02%
2021/04/14	0.2	138.00	0	0.00	137.90	0.2	10,305	0.00%
2021/04/13	0.2	138.23	1.1	138.46	137.15	-0.9	10,375	-0.01%
2021/04/12	0.1	137.40	0	0.00	137.15	0.1	10,361	0.00%
2021/04/09	1.1	137.95	1	138.00	137.95	0.1	10,365	0.00%
2021/04/08	0.2	138.25	0.7	138.09	138.25	-0.5	10,401	0.00%
2021/04/07	1.3	137.70	0	0.00	137.80	1.3	10,387	0.01%
2021/04/06	0.3	137.76	4	137.93	137.65	-3.7	10,367	-0.04%
2021/04/01	0.4	135.65	7	135.91	135.75	-6.6	10,270	-0.06%
2021/03/31	0.2	134.93	0.1	135.00	134.75	0.1	10,197	0.00%
2021/03/30	0.3	135.72	0.5	135.82	135.90	-0.2	10,111	0.00%
2021/03/29	0.1	135.45	3.3	135.57	135.45	-3.2	10,101	-0.03%
2021/03/26	0.2	134.35	10.3	133.52	134.35	-10.1	10,062	-0.10%
2021/03/25	1.2	130.98	0	0.00	131.95	1.2	10,001	0.01%
2021/03/24	7.4	131.65	0.4	131.95	131.50	7	9,961	0.07%
2021/03/23	0.1	133.83	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	1.2	132.96	2	133.55	133.40	-0.8	9,946	-0.01%
2021/03/19	6.4	132.96	0	0.00	132.80	6.4	10,014	0.06%
2021/03/18	0.1	135.00	3	135.85	134.90	-2.9	9,888	-0.03%
2021/03/17	2.1	134.77	0	0.00	134.20	2.1	9,850	0.02%
2021/03/16	5.2	135.06	3	135.30	135.35	2.2	9,874	0.02%
2021/03/15	0.3	135.05	0	0.00	134.90	0.3	9,864	0.00%
2021/03/12	0.2	135.35	1.1	135.26	135.25	-0.9	9,907	-0.01%
2021/03/11	0.4	134.65	8.6	134.17	134.70	-8.2	9,927	-0.08%
2021/03/10	1.4	131.63	0	0.00	131.90	1.4	9,978	0.01%
2021/03/09	2.2	130.04	0.1	131.50	131.35	2.1	9,987	0.02%
2021/03/08	3.2	131.82	0	0.00	131.85	3.2	9,867	0.03%
2021/03/05	7.3	131.52	0	0.00	131.95	7.3	9,749	0.07%
2021/03/04	19.8	132.66	6	132.18	132.75	13.8	9,669	0.14%
2021/03/03	1.4	134.30	2	133.90	135.40	-0.6	9,480	-0.01%
2021/03/02	21.4	134.91	6.1	135.34	133.45	15.3	9,381	0.16%
2021/02/26	11.5	134.16	5	134.30	133.40	6.5	9,330	0.07%
2021/02/25	0.3	137.68	1	137.70	137.55	-0.7	8,991	-0.01%
2021/02/24	1.5	136.58	0	0.00	136.45	1.5	8,916	0.02%
2021/02/23	0.5	137.66	0	0.00	138.50	0.5	8,820	0.01%
2021/02/22	0.1	139.34	0	0.00	138.80	0.1	8,766	0.00%
2021/02/19	2.7	138.32	0.1	138.70	138.85	2.6	8,979	0.03%
2021/02/18	0.5	140.31	0.1	141.00	140.35	0.4	8,968	0.00%
2021/02/17	3.7	140.12	8.6	139.89	140.55	-4.9	8,948	-0.05%
2021/02/05	2.2	134.88	4	135.58	134.80	-1.8	8,696	-0.02%
2021/02/04	0	133.90	0	0.00	133.55	0	8,613	0.00%
2021/02/03	0.2	134.56	0	0.00	134.35	0.2	8,645	0.00%
2021/02/02	3.1	134.50	7	132.81	134.45	-3.9	8,600	-0.05%
2021/02/01	3.5	130.00	1.1	128.25	130.75	2.4	8,606	0.03%
2021/01/29	3.3	128.98	2	129.22	128.20	1.3	8,474	0.02%
2021/01/28	14.6	130.08	1	130.05	130.35	13.6	8,312	0.16%
2021/01/27	2.1	133.23	3	133.83	133.05	-0.9	8,153	-0.01%
2021/01/26	3.8	132.58	3	134.87	132.85	0.8	8,096	0.01%
2021/01/25	3.3	135.22	4	136.00	135.60	-0.7	8,024	-0.01%
2021/01/22	6.4	137.63	1	137.60	137.45	5.4	7,902	0.07%
2021/01/21	0.4	142.72	3.4	140.43	143.00	-3.1	7,622	-0.04%
2021/01/20	4.5	138.37	0.2	138.20	138.20	4.4	7,472	0.06%
2021/01/19	1.7	137.34	5	136.74	137.95	-3.3	7,029	-0.05%
2021/01/18	3.3	133.67	0.1	133.70	134.40	3.2	6,876	0.05%
2021/01/15	3.2	135.73	0	0.00	134.50	3.2	6,692	0.05%
2021/01/14	0	0.00	0.1	134.40	134.05	-0.1	6,370	0.00%
2021/01/13	2.3	134.80	3	133.80	135.30	-0.8	6,291	-0.01%
2021/01/12	2.1	132.09	2	133.00	132.10	0.1	6,137	0.00%
2021/01/11	2.4	131.08	3	131.33	132.30	-0.6	6,013	-0.01%
2021/01/08	0.3	131.28	0	0.00	131.20	0.3	5,897	0.00%
2021/01/07	0.2	128.89	2	127.93	128.90	-1.8	5,756	-0.03%
2021/01/06	0.4	125.82	0	0.00	125.95	0.4	5,688	0.01%
2021/01/05	2.5	124.28	0	0.00	124.60	2.5	5,601	0.04%
2021/01/04	0.9	124.48	1	122.85	124.35	-0.1	5,685	0.00%
2020/12/31	0.5	122.02	2.1	122.22	122.25	-1.5	5,807	-0.03%
2020/12/30	0.1	121.60	2	121.13	121.60	-1.9	5,778	-0.03%
2020/12/29	1.1	119.76	0	0.00	119.90	1.1	5,802	0.02%
2020/12/28	0.5	120.00	0	0.00	120.00	0.5	5,849	0.01%
2020/12/25	0	119.30	0	0.00	118.95	0	5,851	0.00%
2020/12/24	0.2	118.80	0	0.00	118.80	0.2	5,867	0.00%
2020/12/23	0.1	118.25	0	0.00	118.15	0.1	5,926	0.00%
2020/12/22	0.1	118.10	0.1	118.91	118.00	0	6,014	0.00%
2020/12/21	0.6	119.33	1	119.20	119.35	-0.4	6,182	-0.01%
2020/12/18	0.2	118.35	0.3	118.35	118.20	-0.1	6,199	0.00%
2020/12/17	2.1	118.72	1	118.85	118.60	1.1	6,268	0.02%
2020/12/16	0.3	119.30	0.1	118.15	119.25	0.2	6,315	0.00%
2020/12/15	2.2	117.36	0	0.00	117.05	2.2	6,176	0.04%
2020/12/14	0.3	118.45	0	0.00	118.25	0.3	6,165	0.01%
2020/12/11	0.1	119.00	1	118.70	118.75	-0.9	6,372	-0.01%
2020/12/10	1.1	118.51	0	0.00	118.60	1.1	6,385	0.02%
2020/12/09	0.1	120.15	0	0.00	120.05	0.1	6,346	0.00%
2020/12/08	0.3	120.07	0	119.90	120.05	0.3	6,292	0.00%
2020/12/07	0.3	118.50	0	0.00	118.40	0.3	6,247	0.00%
2020/12/04	1.1	116.73	1	116.70	117.30	0.1	6,240	0.00%
2020/12/03	0.1	115.60	0	0.00	115.40	0.1	6,111	0.00%
2020/12/02	0.1	115.45	0.2	114.55	115.40	-0.1	6,104	0.00%
2020/12/01	0.6	114.45	0.1	114.10	114.30	0.5	6,101	0.01%
2020/11/30	0.1	114.00	0	0.00	113.30	0.1	6,103	0.00%
2020/11/27	0.3	114.58	0	0.00	114.65	0.3	6,017	0.01%
2020/11/26	0.3	114.97	0	0.00	114.85	0.3	6,025	0.00%
2020/11/25	0.2	114.26	0	0.00	113.95	0.2	6,079	0.00%
2020/11/24	0.1	115.11	0	0.00	114.90	0.1	6,077	0.00%
2020/11/23	1.3	115.42	0	0.00	115.45	1.3	6,072	0.02%
2020/11/20	0.2	114.15	0	0.00	114.00	0.2	6,021	0.00%
2020/11/19	2.4	114.03	0	0.00	114.15	2.4	6,002	0.04%
2020/11/18	5.2	113.87	5	114.30	114.35	0.2	5,990	0.00%
2020/11/17	0.2	113.62	0	0.00	113.60	0.2	5,798	0.00%
2020/11/16	0.6	112.78	4	111.23	112.80	-3.4	5,974	-0.06%
2020/11/13	1.1	108.84	1.1	109.19	109.25	0.1	5,922	0.00%
2020/11/12	1.3	109.11	0	0.00	108.80	1.3	5,921	0.02%
2020/11/11	0.5	108.75	0.1	107.66	108.75	0.4	5,951	0.01%
2020/11/10	3.1	107.48	0	0.00	107.10	3.1	5,872	0.05%
2020/11/09	0.7	108.10	0.5	107.66	108.10	0.2	5,890	0.00%
2020/11/06	0	106.55	2	106.60	106.70	-2	5,800	-0.03%
2020/11/05	1.2	105.94	0.2	105.80	106.05	1	5,749	0.02%
2020/11/04	3.2	105.07	3	105.98	106.15	0.1	5,775	0.00%
2020/11/03	0.5	104.80	4	104.36	104.60	-3.5	5,805	-0.06%
2020/11/02	4.1	102.75	1	103.15	103.40	3.1	5,855	0.05%
2020/10/30	6	103.08	0	0.00	103.00	6	5,771	0.10%
2020/10/29	2.2	103.40	1	103.60	103.85	1.2	5,742	0.02%
2020/10/28	1	105.15	2	105.00	105.00	-1	5,746	-0.02%
2020/10/27	0	105.80	0	0.00	105.50	0	5,756	0.00%
2020/10/26	0.2	106.20	0	0.00	106.10	0.2	5,809	0.00%
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	0.1	106.10	106.10	0	6,240	0.00%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/20	0.2	106.20	0	0.00	106.00	0.2	6,751	0.00%
2020/10/19	0.8	106.60	0	0.00	106.60	0.8	6,827	0.01%
2020/10/16	0.3	105.45	0	0.00	105.25	0.3	6,890	0.00%
2020/10/15	0	105.95	0	0.00	105.70	0	7,247	0.00%
2020/10/14	1.2	106.58	0.8	106.70	106.70	0.4	7,329	0.01%
2020/10/13	0.2	106.95	1	107.00	107.10	-0.8	7,587	-0.01%
2020/10/12	1	107.00	0	0.00	107.05	1	7,623	0.01%
2020/10/08	0.4	106.00	3	105.88	106.20	-2.6	7,814	-0.03%
2020/10/07	0.5	104.80	0.1	104.80	104.80	0.4	7,814	0.01%
2020/10/06	0.3	104.30	6	104.13	104.25	-5.7	7,948	-0.07%
2020/10/05	1.6	103.30	5	103.75	103.05	-3.4	8,024	-0.04%
2020/09/30	0.1	103.15	0	0.00	103.00	0.1	8,046	0.00%
2020/09/29	0.3	102.70	0	0.00	102.55	0.3	8,172	0.00%
2020/09/28	0.1	102.55	0	0.00	102.30	0.1	8,341	0.00%
2020/09/25	0.1	101.15	0	0.00	100.65	0.1	8,481	0.00%
2020/09/24	11	101.11	2.2	101.25	100.45	8.8	8,572	0.10%
2020/09/23	2.4	102.95	0	0.00	102.95	2.4	8,435	0.03%
2020/09/22	3	103.40	0	0.00	103.10	3	8,512	0.04%
2020/09/21	0.1	104.70	0	0.00	104.45	0.1	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	0.1	105.40	0	0.00	105.40	0.1	8,688	0.00%
2020/09/16	0.1	106.40	8	106.77	106.55	-7.9	8,687	-0.09%
2020/09/15	0.1	104.95	0.1	104.95	104.95	0	8,615	0.00%
2020/09/14	0.7	104.45	7.3	104.40	104.55	-6.6	8,564	-0.08%
2020/09/11	0.3	103.25	2	103.15	103.25	-1.7	8,552	-0.02%
2020/09/10	0.4	103.20	1	103.10	103.20	-0.6	8,696	-0.01%
2020/09/09	3.2	101.55	0	0.00	102.30	3.2	8,816	0.04%
2020/09/08	0.3	103.00	0.8	103.00	103.00	-0.5	8,871	-0.01%
2020/09/07	0.6	102.55	0.6	102.55	102.40	0	9,155	0.00%
2020/09/04	0	0.00	6	102.18	102.55	-6	9,299	-0.06%
2020/09/03	0	103.50	1	103.80	103.30	-1	9,383	-0.01%
2020/09/02	0	103.25	0	0.00	103.00	0	9,487	0.00%
2020/09/01	0.5	103.45	1.4	103.13	103.35	-1	9,676	-0.01%
2020/08/31	3	102.73	0	0.00	101.80	3	9,746	0.03%
2020/08/28	2	103.55	0	0.00	103.50	2	9,900	0.02%
2020/08/27	0.1	104.55	2	105.20	104.55	-1.9	10,136	-0.02%
2020/08/26	0.1	104.30	1	103.95	104.30	-0.9	10,240	-0.01%
2020/08/25	0.3	103.90	2	103.70	103.90	-1.7	10,336	-0.02%
2020/08/24	0.2	103.15	2	103.05	103.10	-1.8	10,364	-0.02%
2020/08/21	0.1	102.90	2	102.40	102.80	-1.9	10,427	-0.02%
2020/08/20	11.1	100.83	0.1	101.05	100.60	11	10,368	0.11%
2020/08/19	0.1	104.50	0	104.50	104.25	0	10,314	0.00%
2020/08/18	0.1	105.00	0	0.00	105.00	0.1	10,301	0.00%
2020/08/17	0.2	105.50	3	105.07	105.60	-2.8	10,461	-0.03%
2020/08/14	0.2	104.40	0	0.00	104.50	0.2	10,494	0.00%
2020/08/13	0.3	104.25	0	0.00	104.25	0.3	10,596	0.00%
2020/08/12	4.2	103.46	1.4	103.39	103.25	2.8	10,596	0.03%
2020/08/11	0.2	104.90	0	0.00	104.80	0.2	10,636	0.00%
2020/08/10	0.9	105.55	0	0.00	105.60	0.9	10,686	0.01%
2020/08/07	1.2	104.87	0	0.00	104.65	1.2	10,733	0.01%
2020/08/06	0.2	105.30	0	0.00	105.40	0.2	10,703	0.00%
2020/08/05	1.3	104.29	6	104.13	104.30	-4.7	10,772	-0.04%
2020/08/04	2.1	102.89	1.7	103.07	103.30	0.4	10,799	0.00%
2020/08/03	1.4	102.43	0	0.00	102.00	1.4	10,820	0.01%
2020/07/31	0	0.00	0.3	103.60	103.80	-0.3	10,803	0.00%
2020/07/30	0.2	103.65	0	0.00	104.05	0.2	10,817	0.00%
2020/07/29	0.1	102.35	5	103.00	102.55	-4.9	10,838	-0.05%
2020/07/28	1	107.99	5.3	106.05	103.60	-4.2	10,938	-0.04%
2020/07/27	0.5	103.00	2.1	103.19	103.30	-1.6	10,878	-0.01%
2020/07/24	0.1	98.50	2	99.78	98.50	-1.9	10,696	-0.02%
2020/07/23	1.2	98.40	4	98.38	98.85	-2.8	10,533	-0.03%
2020/07/22	0	98.80	1	99.05	98.95	-1	10,665	-0.01%
2020/07/21	1.1	98.88	3.1	98.50	98.70	-2	10,641	-0.02%
2020/07/20	0.4	97.00	5	96.92	97.05	-4.6	10,451	-0.04%
2020/07/17	0.1	97.00	1	97.05	97.20	-0.9	10,475	-0.01%
2020/07/16	2.1	96.01	2	96.20	96.10	0.1	10,526	0.00%
2020/07/15	1.1	97.63	2	97.33	97.05	-0.9	10,605	-0.01%
2020/07/14	0.2	96.20	3	96.53	96.65	-2.8	10,825	-0.03%
2020/07/13	0.7	95.80	3	95.93	96.05	-2.3	10,808	-0.02%
2020/07/10	0.4	94.65	0	0.00	94.65	0.4	10,897	0.00%
2020/07/09	0.2	95.30	8.4	95.56	95.45	-8.2	10,924	-0.08%
2020/07/08	1.3	94.88	26	94.86	95.15	-24.7	10,927	-0.23%
2020/07/07	1.2	95.22	56.2	94.60	94.50	-54.9	10,839	-0.51%
2020/07/06	0.5	94.00	52	94.06	94.15	-51.5	10,868	-0.47%
2020/07/03	2.1	92.45	23	92.54	92.55	-20.9	10,881	-0.19%
2020/07/02	0.2	91.40	0	0.00	91.50	0.2	10,886	0.00%
2020/07/01	0.5	90.50	1.3	90.73	90.50	-0.8	10,964	-0.01%
2020/06/30	0.2	89.95	0	0.00	89.90	0.2	10,963	0.00%
2020/06/29	3.3	89.36	4	89.10	89.10	-0.7	10,992	-0.01%
2020/06/24	0.3	90.00	0	90.00	90.00	0.3	11,055	0.00%
2020/06/23	0.1	89.45	0.6	89.45	89.45	-0.5	11,253	0.00%
2020/06/22	0.3	89.10	0	89.10	89.05	0.2	11,428	0.00%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/18	1.2	88.58	0	0.00	88.90	1.2	12,203	0.01%
2020/06/17	0.1	89.00	0	0.00	89.00	0.1	12,493	0.00%
2020/06/16	0.2	88.95	2	89.00	88.90	-1.8	12,982	-0.01%
2020/06/15	1.4	87.36	0	0.00	87.00	1.4	13,934	0.01%
2020/06/12	4.3	87.78	3	88.00	88.25	1.3	14,552	0.01%
2020/06/11	0.2	89.15	3	89.15	89.05	-2.8	15,044	-0.02%
2020/06/10	0.3	90.45	0.1	90.45	90.45	0.3	15,370	0.00%
2020/06/09	0.2	89.60	2	89.33	89.60	-1.8	16,081	-0.01%
2020/06/08	0.6	89.50	4	89.40	89.50	-3.4	16,639	-0.02%
2020/06/05	0.3	88.35	2	88.03	88.35	-1.7	16,634	-0.01%
2020/06/04	0.1	87.55	1	87.50	87.60	-0.9	16,865	-0.01%
2020/06/03	1.1	86.39	15	86.40	86.80	-13.9	17,076	-0.08%
2020/06/02	0	85.40	0	0.00	85.30	0	17,058	0.00%
2020/06/01	0.4	85.00	11	84.65	84.90	-10.6	17,022	-0.06%
2020/05/29	1	83.64	0	0.00	84.45	1	17,023	0.01%
2020/05/28	1	83.86	0	0.00	83.85	1	17,119	0.01%
2020/05/27	0.1	84.40	0	0.00	84.35	0.1	17,458	0.00%
2020/05/26	0.4	84.50	2	84.38	84.45	-1.6	17,792	-0.01%
2020/05/25	2.3	82.52	0	0.00	83.50	2.3	17,786	0.01%
2020/05/22	7	83.15	0	0.00	82.95	7	17,846	0.04%
2020/05/21	0.1	84.50	1.1	84.50	84.50	-1	17,849	-0.01%
2020/05/20	0.2	83.95	1	84.15	83.80	-0.8	17,813	0.00%
2020/05/19	0.2	83.95	0	0.00	83.90	0.2	17,757	0.00%
2020/05/18	4.3	83.10	0	0.00	83.15	4.3	17,798	0.02%
2020/05/15	0.1	83.95	0	0.00	83.85	0.1	17,869	0.00%
2020/05/14	2.4	83.33	0	0.00	83.30	2.4	17,870	0.01%
2020/05/13	1	84.10	0	0.00	84.30	1	17,808	0.01%
2020/05/12	6.3	84.01	0	0.00	84.05	6.3	17,821	0.04%
2020/05/11	1.7	85.08	2	85.30	85.05	-0.3	17,723	0.00%
2020/05/08	1.3	84.40	0	0.00	84.35	1.3	17,698	0.01%
2020/05/07	0.2	84.00	0	0.00	83.85	0.2	17,719	0.00%
2020/05/06	0.3	83.70	0	0.00	83.50	0.3	17,775	0.00%
2020/05/05	0.8	83.60	0	0.00	83.40	0.8	17,851	0.00%
2020/05/04	2.4	83.03	1	82.95	83.00	1.4	17,833	0.01%
2020/04/30	1.2	85.41	7	85.02	85.50	-5.8	17,721	-0.03%
2020/04/29	0.4	83.70	0	0.00	83.70	0.4	17,672	0.00%
2020/04/28	1.3	82.73	0	0.00	82.55	1.3	17,849	0.01%
2020/04/27	0.4	82.70	1	82.50	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	81.68	0	0.00	80.90	1.1	18,184	0.01%
2020/04/22	0.1	80.80	0	0.00	80.60	0.1	18,107	0.00%
2020/04/21	8	81.32	4	81.66	80.60	4	18,096	0.02%
2020/04/20	5.5	83.05	0	0.00	83.00	5.5	17,938	0.03%
2020/04/17	2.1	83.25	6	83.40	83.25	-3.9	17,844	-0.02%
2020/04/16	5.2	80.74	0	0.00	80.80	5.2	17,420	0.03%
2020/04/15	7	81.24	0	0.00	81.20	7	17,333	0.04%
2020/04/14	1.4	80.35	5	80.44	80.95	-3.6	17,185	-0.02%
2020/04/13	2.8	79.00	0	0.00	78.80	2.8	17,072	0.02%
2020/04/10	3.7	79.22	0	0.00	79.30	3.7	17,104	0.02%
2020/04/09	2.2	79.40	1	79.50	79.25	1.2	17,121	0.01%
2020/04/08	2.5	79.25	3.5	79.36	79.60	-1	16,942	-0.01%
2020/04/07	0.9	78.75	4	78.35	78.50	-3.1	16,760	-0.02%
2020/04/06	6.4	76.39	3.6	76.93	77.05	2.8	16,558	0.02%
2020/04/01	0.4	76.15	1	76.25	75.90	-0.6	16,404	0.00%
2020/03/31	2	76.10	2	76.50	76.15	0	16,291	0.00%
2020/03/30	0.3	76.00	1	76.00	75.85	-0.7	16,158	0.00%
2020/03/27	1	78.00	3	77.55	76.60	-2	15,956	-0.01%
2020/03/26	1.4	76.94	3	76.98	77.20	-1.6	15,647	-0.01%
2020/03/25	0.2	77.10	5	77.22	76.85	-4.8	15,383	-0.03%
2020/03/24	0	74.50	6	74.48	74.25	-6	14,877	-0.04%
2020/03/23	3	71.67	0	0.00	70.80	3	14,493	0.02%
2020/03/20	8.1	72.20	2	72.70	74.00	6.1	14,198	0.04%
2020/03/19	17.2	69.19	7	68.86	68.55	10.2	13,591	0.08%
2020/03/18	14.7	74.09	0	0.00	72.80	14.7	12,556	0.12%
2020/03/17	5.5	74.66	4.3	75.33	74.85	1.2	11,920	0.01%
2020/03/16	4	78.82	0	0.00	77.30	4	11,101	0.04%
2020/03/13	5.7	77.52	4	78.01	81.00	1.7	10,628	0.02%
2020/03/12	10.1	82.39	2	83.53	82.15	8.1	9,783	0.08%
2020/03/11	7	85.83	0	0.00	85.30	7	9,093	0.08%
2020/03/10	8.8	85.36	8.9	85.42	86.30	0	8,896	0.00%
2020/03/09	17.1	86.02	0	0.00	85.85	17.1	8,539	0.20%
2020/03/06	6.2	88.54	2	89.00	88.35	4.2	8,102	0.05%
2020/03/05	0.2	90.30	1	89.95	90.20	-0.8	7,852	-0.01%
2020/03/04	0.6	89.35	2	88.80	89.20	-1.4	7,779	-0.02%
2020/03/03	2.5	88.61	0.2	88.85	88.60	2.3	7,661	0.03%
2020/03/02	38.4	87.35	2	87.35	87.35	36.4	7,510	0.48%
2020/02/27	86	88.59	0	0.00	88.65	86	7,110	1.21%
2020/02/26	4	89.20	1	89.60	89.45	3	6,741	0.04%
2020/02/25	1.1	89.61	0	0.00	90.35	1.1	6,515	0.02%
2020/02/24	2.2	90.00	0	0.00	90.10	2.2	6,423	0.03%
2020/02/21	0.1	91.40	0	0.00	91.25	0.1	6,330	0.00%
2020/02/20	0.1	91.90	0	0.00	91.70	0.1	6,287	0.00%
2020/02/19	2.3	92.09	0	0.00	92.10	2.3	6,213	0.04%
2020/02/18	1	91.35	0	0.00	91.05	1	6,122	0.02%
2020/02/17	1	92.20	1	92.20	92.30	0	5,950	0.00%
2020/02/14	0.2	93.05	0	0.00	92.95	0.2	5,878	0.00%
2020/02/13	0.2	93.00	0	0.00	92.80	0.2	5,836	0.00%
2020/02/12	0.2	92.85	0	0.00	92.65	0.2	5,837	0.00%
2020/02/11	0.2	91.90	0	0.00	91.75	0.2	5,791	0.00%
2020/02/10	1.3	91.20	0	0.00	91.00	1.3	5,757	0.02%
2020/02/07	1	91.15	0	0.00	91.20	1	5,710	0.02%
2020/02/06	0.3	92.70	1	92.00	92.30	-0.7	5,616	-0.01%
2020/02/05	0	91.25	0	0.00	90.85	0	5,550	0.00%
2020/02/04	3	89.63	0	0.00	90.60	3	5,485	0.06%
2020/02/03	0.4	89.95	0	0.00	89.05	0.4	5,494	0.01%
2020/01/31	6	90.15	0.2	92.00	89.95	5.9	5,321	0.11%
2020/01/30	14.1	94.02	1.1	92.47	92.15	13	5,069	0.26%
2020/01/20	0.2	97.95	0	0.00	97.70	0.2	4,616	0.00%
2020/01/17	5	97.30	0	0.00	97.30	5	4,632	0.11%
2020/01/15	0	0.00	2	98.45	97.60	-2	4,438	-0.05%
2020/01/14	0.2	98.60	1	98.70	98.60	-0.8	4,321	-0.02%
2020/01/13	0.9	98.00	0	0.00	98.00	0.9	4,147	0.02%
2020/01/10	0.7	97.30	0.3	97.30	97.30	0.4	4,083	0.01%
2020/01/09	3.2	96.72	0	0.00	96.95	3.2	3,974	0.08%
2020/01/08	0.2	95.75	0.3	95.75	95.65	-0.1	3,921	0.00%
2020/01/07	2.2	95.65	0	0.00	96.10	2.2	3,852	0.06%
2020/01/06	1.5	96.58	0	0.00	96.40	1.5	3,905	0.04%
2020/01/03	0.1	97.70	1	98.30	97.65	-0.9	3,865	-0.02%
2020/01/02	0.4	97.80	1	98.00	97.65	-0.6	3,954	-0.01%
2019/12/31	0	97.10	0	0.00	96.95	0	3,942	0.00%
2019/12/30	0.2	98.00	0	0.00	97.80	0.2	3,933	0.00%
2019/12/27	0	98.00	1	97.85	98.00	-1	3,962	-0.02%
2019/12/26	0.1	97.35	0	0.00	97.35	0.1	4,006	0.00%
2019/12/25	0.1	97.35	0	0.00	97.35	0.1	4,106	0.00%
2019/12/24	0.1	97.20	0	0.00	97.20	0.1	4,224	0.00%
2019/12/23	1.3	97.04	0	0.00	97.15	1.3	4,287	0.03%
2019/12/20	0	97.05	0	0.00	96.95	0	4,296	0.00%
2019/12/19	0.2	97.65	0	0.00	97.65	0.2	4,321	0.00%
2019/12/18	0.2	98.15	2	98.15	98.20	-1.8	4,356	-0.04%
2019/12/17	0.6	98.00	1	97.30	98.15	-0.4	4,431	-0.01%
2019/12/16	0.5	96.85	0	0.00	96.85	0.5	4,483	0.01%
2019/12/13	0.7	96.85	0	0.00	96.90	0.7	4,692	0.01%
2019/12/12	0.2	95.80	1.1	95.94	95.85	-0.8	4,677	-0.02%
2019/12/11	0.4	93.75	0	0.00	93.75	0.4	4,718	0.01%
2019/12/10	0	93.40	0	0.00	93.00	0	4,841	0.00%
2019/12/09	0.6	93.65	2	93.60	93.65	-1.4	4,831	-0.03%
2019/12/06	0.2	93.05	0	0.00	93.05	0.2	4,869	0.00%
2019/12/05	0.2	92.95	0.1	92.95	92.90	0.1	5,023	0.00%
2019/12/04	0.1	91.90	0	0.00	91.70	0.1	5,253	0.00%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	0.6	92.05	2.3	92.01	92.05	-1.7	5,793	-0.03%
2019/11/29	0	91.80	0	0.00	91.50	0	5,843	0.00%
2019/11/28	0	92.95	0	0.00	92.95	0	5,862	0.00%
2019/11/27	0	93.10	0.3	93.10	93.20	-0.3	6,162	0.00%
2019/11/26	0.2	92.85	1	92.95	92.85	-0.8	6,183	-0.01%
2019/11/25	1.3	92.79	1	93.05	92.60	0.3	6,175	0.01%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	0	92.60	0	0.00	92.50	0	6,355	0.00%
2019/11/20	0.2	93.25	0	0.00	93.25	0.2	6,354	0.00%
2019/11/19	0	93.45	0	0.00	93.60	0	6,378	0.00%
2019/11/18	0.4	92.75	0	0.00	92.90	0.4	6,432	0.01%
2019/11/15	1.2	92.21	0	92.30	92.30	1.1	6,467	0.02%
2019/11/14	0.2	91.40	0	0.00	91.40	0.2	6,534	0.00%
2019/11/13	1.2	91.41	0	0.00	91.45	1.2	6,600	0.02%
2019/11/12	0.3	91.95	0	0.00	92.00	0.3	6,834	0.00%
2019/11/11	0.4	91.20	0.2	91.20	91.15	0.2	6,916	0.00%
2019/11/08	0.2	92.55	0.4	92.55	92.55	-0.2	6,942	0.00%
2019/11/07	0.2	92.75	0	0.00	92.85	0.2	6,947	0.00%
2019/11/06	0.3	93.20	0.1	93.20	93.35	0.2	6,980	0.00%
2019/11/05	0.2	92.75	0.1	92.75	92.90	0.1	7,187	0.00%
2019/11/04	0.4	92.00	1	91.40	92.20	-0.6	7,536	-0.01%
2019/11/01	0.2	90.10	0.3	90.10	90.10	-0.1	7,768	0.00%
2019/10/31	0	0.00	1.3	90.09	90.10	-1.3	8,003	-0.02%
2019/10/30	0.1	89.70	1	89.80	89.85	-0.9	7,929	-0.01%
2019/10/29	0.1	89.45	1	89.65	89.45	-0.9	7,891	-0.01%
2019/10/28	0.3	89.10	0	0.00	89.20	0.3	7,803	0.00%
2019/10/25	0.1	88.80	0.5	88.80	88.80	-0.4	7,770	-0.01%
2019/10/24	0.1	88.60	0.1	88.60	88.80	0	7,690	0.00%
2019/10/23	0.2	88.40	0	0.00	88.45	0.2	7,729	0.00%
2019/10/22	0.2	88.55	0	0.00	88.70	0.2	7,742	0.00%
2019/10/21	0.3	87.85	0	0.00	87.85	0.3	7,787	0.00%
2019/10/18	0.2	87.90	0	0.00	87.95	0.2	7,908	0.00%
2019/10/17	0	88.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	1.2	87.98	1	88.10	88.10	0.2	8,108	0.00%
2019/10/15	0.1	87.55	0	0.00	87.70	0.1	8,218	0.00%
2019/10/14	0.1	87.40	12	87.22	87.55	-11.9	8,237	-0.14%
2019/10/09	1.1	85.98	1	86.00	85.80	0.1	8,235	0.00%
2019/10/08	0	86.40	6	86.45	86.50	-6	8,169	-0.07%
2019/10/07	0.2	85.45	1.4	85.56	85.45	-1.2	8,139	-0.01%
2019/10/04	0.1	85.15	0	0.00	85.15	0.1	8,144	0.00%
2019/10/03	1.1	84.43	0	0.00	84.80	1.1	8,150	0.01%
2019/10/02	0.1	85.65	0	0.00	85.65	0.1	8,133	0.00%
2019/10/01	0.4	85.85	1	85.25	85.95	-0.6	8,066	-0.01%
2019/09/27	0.1	84.60	1.1	84.96	84.60	-1	8,011	-0.01%
2019/09/26	0.1	84.30	0	0.00	84.30	0.1	8,006	0.00%
2019/09/25	2.1	84.01	0	0.00	84.10	2.1	8,007	0.03%
2019/09/24	0.7	84.60	0	0.00	84.65	0.7	8,170	0.01%
2019/09/23	0.1	84.55	1.6	84.58	84.50	-1.5	8,155	-0.02%
2019/09/20	0.2	84.70	0.4	84.70	84.70	-0.2	8,338	0.00%
2019/09/19	0	84.45	1	85.05	84.45	-1	8,300	-0.01%
2019/09/18	0.2	84.65	1	84.70	84.95	-0.8	8,303	-0.01%
2019/09/17	0	0.00	4	84.30	84.25	-4	8,296	-0.05%
2019/09/16	2.2	84.07	6	84.13	84.40	-3.8	8,469	-0.04%
2019/09/12	0.1	83.80	0	0.00	83.90	0.1	8,480	0.00%
2019/09/11	0	83.45	0	0.00	83.45	0	8,689	0.00%
2019/09/10	0.1	83.35	0	0.00	83.40	0.1	8,659	0.00%
2019/09/09	0.1	83.65	3	83.77	83.80	-2.9	8,675	-0.03%
2019/09/06	0.2	83.30	5	83.44	83.50	-4.8	8,517	-0.06%
2019/09/05	0.1	82.95	9	83.08	83.00	-8.9	8,329	-0.11%
2019/09/04	0.2	82.00	24	82.00	82.15	-23.8	8,060	-0.30%
2019/09/03	0	81.45	4	81.98	81.20	-4	8,057	-0.05%
2019/09/02	0.2	81.90	0	0.00	81.90	0.2	8,101	0.00%
2019/08/30	0.4	81.85	5.3	81.73	81.85	-4.9	8,117	-0.06%
2019/08/29	1.1	80.32	0	0.00	80.55	1.1	7,912	0.01%
2019/08/28	0	80.50	2	80.25	80.40	-2	7,978	-0.02%
2019/08/27	2.1	80.00	0	0.00	79.85	2.1	8,023	0.03%
2019/08/26	1.1	79.69	0	0.00	79.65	1.1	8,107	0.01%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/22	0.1	81.00	0	0.00	80.90	0.1	8,137	0.00%
2019/08/21	0	81.10	10	81.09	81.10	-10	8,144	-0.12%
2019/08/20	0.2	81.00	1	81.00	81.00	-0.8	8,234	-0.01%
2019/08/19	0.1	80.90	1	80.60	80.80	-0.9	8,265	-0.01%
2019/08/16	0.1	80.45	0	0.00	80.35	0.1	8,584	0.00%
2019/08/15	6	79.33	0	0.00	79.40	6	8,658	0.07%
2019/08/14	1	80.45	5.1	80.69	80.30	-4.1	8,722	-0.05%
2019/08/13	3	79.72	1	79.80	79.70	2	8,837	0.02%
2019/08/12	2.1	80.63	0	0.00	80.60	2.1	9,106	0.02%
2019/08/08	0.1	80.85	0.1	80.85	80.65	0	9,337	0.00%
2019/08/07	1	79.60	0	0.00	79.70	1	9,541	0.01%
2019/08/06	22	78.79	0	0.00	80.10	22	9,598	0.23%
2019/08/05	29.1	80.09	0	0.00	80.15	29.1	9,494	0.31%
2019/08/02	0	0.00	0.3	81.20	80.95	-0.3	9,347	0.00%
2019/08/01	0	82.40	0	0.00	82.30	0	9,181	0.00%
2019/07/31	0	0.00	0.2	83.00	82.80	-0.2	9,324	0.00%
2019/07/30	0.1	83.30	0	0.00	83.20	0.1	9,505	0.00%
2019/07/29	0.2	83.45	0	0.00	83.45	0.2	9,595	0.00%
2019/07/26	0	83.40	0	0.00	83.25	0	10,049	0.00%
2019/07/25	0.1	83.70	3	83.75	83.80	-2.9	10,100	-0.03%
2019/07/24	0.1	83.55	0	0.00	83.55	0.1	10,072	0.00%
2019/07/23	0	83.55	3	83.75	83.60	-3	10,068	-0.03%
2019/07/22	0.1	83.40	7	83.48	83.40	-6.9	10,034	-0.07%
2019/07/19	0.2	83.00	1	83.25	83.00	-0.8	9,953	-0.01%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/17	0	82.90	68	83.00	82.80	-68	9,816	-0.69%
2019/07/16	0	83.35	34	83.41	83.35	-34	9,688	-0.35%
2019/07/15	0.1	83.20	45	83.19	83.20	-44.9	9,805	-0.46%
2019/07/12	0.1	82.80	7	83.00	82.75	-6.9	9,994	-0.07%
2019/07/11	0.1	82.85	13	83.00	82.85	-12.9	10,329	-0.13%
2019/07/10	0	82.25	0	0.00	82.20	0	10,286	0.00%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/05	0	0.00	0	82.05	81.90	0	10,470	0.00%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	0	81.60	5	82.05	81.50	-5	10,782	-0.05%
2019/07/02	0	0.00	2	82.48	82.45	-2	10,772	-0.02%
2019/07/01	1.2	82.65	45	82.72	82.65	-43.8	10,800	-0.41%
2019/06/28	0	0.00	2	81.18	80.90	-2	10,664	-0.02%
2019/06/27	2.2	81.52	2	81.35	81.50	0.2	10,782	0.00%
2019/06/26	0	80.40	0	0.00	80.35	0	10,621	0.00%
2019/06/25	0.1	80.80	3	80.92	80.75	-2.9	10,580	-0.03%
2019/06/24	0.1	81.20	6	81.40	81.20	-5.9	10,490	-0.06%
2019/06/21	0	0.00	1	81.15	80.85	-1	10,258	-0.01%
2019/06/20	0	0.00	7	80.94	80.85	-7	10,120	-0.07%
2019/06/19	1.1	80.79	1	80.10	80.75	0.1	10,042	0.00%
2019/06/18	0.1	79.00	2	78.80	78.90	-1.9	9,868	-0.02%
2019/06/17	2	78.80	1	78.90	78.70	1	10,017	0.01%
2019/06/14	0	0.00	1	78.90	78.90	-1	10,058	-0.01%
2019/06/12	0.2	79.75	1	79.50	79.70	-0.8	10,302	-0.01%
2019/06/11	0	79.55	3	79.42	79.40	-3	10,234	-0.03%
2019/06/10	2.1	78.96	5	78.92	79.05	-2.9	10,226	-0.03%
2019/06/06	1.1	77.80	0	0.00	77.70	1.1	10,329	0.01%
2019/06/05	0	78.45	0	0.00	78.30	0	10,282	0.00%
2019/06/04	7	78.15	0	0.00	78.05	7	10,331	0.07%
2019/06/03	1.1	78.25	0.1	78.65	78.55	1	10,515	0.01%
2019/05/31	1	78.05	1	77.90	78.45	0	10,741	0.00%
2019/05/30	9.1	77.21	0	0.00	77.40	9.1	10,771	0.08%
2019/05/29	4	76.60	0	0.00	76.75	4	10,785	0.04%
2019/05/28	9	76.99	0	0.00	77.10	9	10,839	0.08%
2019/05/27	8.1	77.01	0	0.00	77.15	8.1	10,940	0.07%
2019/05/24	6.1	77.17	0	0.00	77.35	6.1	11,071	0.05%
2019/05/23	36	77.02	0	0.00	76.95	36	11,135	0.32%
2019/05/22	8.1	78.38	1	78.55	78.40	7.1	11,019	0.06%
2019/05/21	3	78.12	0	0.00	78.40	3	11,415	0.03%
2019/05/20	18	78.27	0	0.00	78.20	18	11,133	0.16%
2019/05/17	41	78.64	0	0.00	78.25	41	11,004	0.37%
2019/05/16	22.1	79.16	0	0.00	79.05	22.1	10,671	0.21%
2019/05/15	11	79.76	0	0.00	79.75	11	10,447	0.11%
2019/05/14	15	79.69	1	79.60	79.65	14	10,229	0.14%
2019/05/13	44	80.41	0	0.00	80.15	44	9,994	0.44%
2019/05/10	19	81.09	0	0.00	81.50	19	9,793	0.19%
2019/05/09	4.1	81.31	0	0.00	81.55	4.1	9,684	0.04%
2019/05/08	1	82.80	0	0.00	82.55	1	9,642	0.01%
2019/05/07	1.1	83.02	0.1	83.25	83.15	1	9,480	0.01%
2019/05/06	5	82.24	0	0.00	82.30	5	9,368	0.05%
2019/05/03	0.2	83.75	0.2	83.75	83.75	0	9,302	0.00%
2019/04/30	0.1	82.80	0	0.00	82.80	0.1	8,949	0.00%
2019/04/29	0.2	82.80	0	0.00	82.80	0.2	9,065	0.00%
2019/04/26	1.1	82.51	0	0.00	82.45	1.1	9,151	0.01%
2019/04/25	0.1	83.40	2	83.28	83.40	-1.9	9,254	-0.02%
2019/04/24	0.1	83.20	0	0.00	83.20	0.1	9,451	0.00%
2019/04/23	0	83.05	0	0.00	83.05	0	9,597	0.00%
2019/04/22	0.1	82.80	0	0.00	82.70	0.1	9,585	0.00%
2019/04/18	0.1	82.70	9	82.98	82.70	-8.9	9,548	-0.09%
2019/04/17	0	0.00	7	82.74	82.75	-7	9,394	-0.07%
2019/04/16	0	82.10	10	82.00	82.10	-10	9,192	-0.11%
2019/04/15	0.1	81.85	76	81.77	81.85	-75.9	9,306	-0.82%
2019/04/12	0.1	81.15	1	81.10	81.10	-0.9	9,533	-0.01%
2019/04/11	0	81.15	157	81.08	81.15	-157	9,630	-1.63%	大賣/鉅額交易
2019/04/10	2.1	81.26	9	81.47	81.50	-6.9	9,634	-0.07%
2019/04/09	0.2	81.30	1	81.25	81.40	-0.8	9,531	-0.01%
2019/04/08	0.1	80.95	0	0.00	80.90	0.1	9,436	0.00%
2019/04/02	0	0.00	3	80.32	80.15	-3	9,539	-0.03%
2019/04/01	0.1	79.95	2	80.30	79.85	-1.9	9,544	-0.02%
2019/03/29	0.1	79.20	0	0.00	79.15	0.1	9,410	0.00%
2019/03/28	0	78.55	0	0.00	78.50	0	9,457	0.00%
2019/03/27	0	78.60	0	0.00	78.50	0	9,559	0.00%
2019/03/26	0.2	78.70	0	0.00	78.65	0.2	9,592	0.00%
2019/03/25	4.2	78.13	0	0.00	78.15	4.2	9,674	0.04%
2019/03/22	1.1	79.49	7	79.35	79.35	-5.9	9,652	-0.06%
2019/03/21	0	79.15	7	79.00	79.15	-7	9,683	-0.07%
2019/03/20	0	78.50	9	78.44	78.50	-9	9,598	-0.09%
2019/03/19	0	0.00	2	78.23	78.40	-2	9,545	-0.02%
2019/03/18	0.1	78.10	6	77.88	78.10	-5.9	9,490	-0.06%
2019/03/15	0.2	77.60	7.1	77.35	77.60	-6.9	9,503	-0.07%
2019/03/13	7	76.86	0	0.00	77.10	7	9,677	0.07%
2019/03/12	0.2	77.25	3	77.25	77.25	-2.8	9,668	-0.03%
2019/03/11	0.1	76.25	3	75.90	76.15	-2.9	9,506	-0.03%
2019/03/08	0	0.00	3	76.00	76.00	-3	9,659	-0.03%
2019/03/07	2	76.70	0	0.00	76.65	2	9,564	0.02%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/03/05	0	76.90	0	0.00	76.75	0	9,208	0.00%
2019/02/27	0	77.70	6	77.49	77.65	-6	9,143	-0.07%
2019/02/26	1.4	77.66	3	77.50	77.70	-1.6	8,995	-0.02%
2019/02/25	0.2	77.60	1	77.55	77.50	-0.8	8,829	-0.01%
2019/02/22	0.1	77.00	0	0.00	76.95	0.1	8,759	0.00%
2019/02/21	0.1	77.10	2	76.83	77.10	-1.9	8,738	-0.02%
2019/02/20	0	76.45	16	76.38	76.35	-16	8,545	-0.19%
2019/02/18	0.1	75.75	0	0.00	75.65	0.1	8,168	0.00%
2019/02/15	0	75.20	0	0.00	75.05	0	8,163	0.00%
2019/02/14	2	75.30	0	0.00	75.25	2	8,284	0.02%
2019/02/13	0	75.65	0	0.00	75.50	0	8,325	0.00%
2019/02/12	0.1	75.80	0	0.00	75.65	0.1	8,870	0.00%
2019/02/11	0.1	75.40	1	75.10	75.15	-0.9	8,939	-0.01%
2019/01/30	3	74.42	0	0.00	74.35	3	8,933	0.03%
2019/01/29	1	74.35	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.10	0	0.00	75.15	1	8,953	0.01%
2019/01/25	1.1	75.01	0	0.00	75.00	1.1	9,001	0.01%
2019/01/24	0.1	74.20	0	0.00	74.05	0.1	8,992	0.00%
2019/01/23	9	73.73	0	0.00	73.70	9	9,099	0.10%
2019/01/22	7.1	73.93	0.3	74.40	74.05	6.8	9,094	0.07%
2019/01/21	1	76.65	1	76.65	76.50	0	9,112	0.00%
2019/01/18	0.1	75.95	4	76.00	75.95	-3.9	9,237	-0.04%
2019/01/17	0	0.00	1	75.65	75.55	-1	9,581	-0.01%
2019/01/16	3.2	75.44	0	0.00	75.55	3.2	9,630	0.03%
2019/01/15	2.1	75.65	2	75.30	75.65	0.1	9,789	0.00%
2019/01/14	0	75.10	0	0.00	75.00	0	9,799	0.00%
2019/01/11	0	75.60	9	75.42	75.50	-9	9,912	-0.09%
2019/01/10	0	75.00	0	0.00	74.80	0	9,872	0.00%
2019/01/09	2.2	75.08	1	75.00	75.00	1.2	10,164	0.01%
2019/01/08	1.1	73.76	0	0.00	73.65	1.1	10,251	0.01%
2019/01/07	0.1	74.15	1	74.00	73.95	-0.9	10,889	-0.01%
2019/01/04	6.2	72.35	0	0.00	72.20	6.2	11,031	0.06%
2019/01/03	5	73.42	0	0.00	73.35	5	11,818	0.04%
2019/01/02	1	74.00	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	75.60	0	0.00	75.50	0	12,571	0.00%
2018/12/27	1	74.60	0	0.00	75.05	1	12,940	0.01%
2018/12/26	2	73.88	0	0.00	73.55	2	12,942	0.02%
2018/12/25	3.3	73.55	0	0.00	73.75	3.3	12,867	0.03%
2018/12/24	0.1	74.85	3	74.65	74.70	-2.9	12,756	-0.02%
2018/12/22	2	74.78	0	0.00	74.85	2	12,755	0.02%
2018/12/21	1	75.05	0	0.00	75.20	1	12,926	0.01%
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	0.1	76.10	0	0.00	75.95	0.1	13,268	0.00%
2018/12/13	0	0.00	1	76.35	76.30	-1	13,211	-0.01%
2018/12/12	0.2	76.25	2	75.60	76.20	-1.8	13,210	-0.01%
2018/12/11	0	75.20	0	0.00	75.05	0	13,215	0.00%
2018/12/10	4.1	74.51	0	0.00	74.45	4.1	13,270	0.03%
2018/12/07	0.1	75.60	0	0.00	75.45	0.1	13,404	0.00%
2018/12/06	2	75.25	0	0.00	75.10	2	13,600	0.01%
2018/12/05	1	76.80	3	76.73	76.65	-2	13,587	-0.01%
2018/12/04	1	78.30	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.95	0	0.00	78.80	1	13,489	0.01%
2018/11/29	0	77.20	4	77.33	77.05	-4	13,262	-0.03%
2018/11/28	3	76.75	3	76.07	76.90	0	13,153	0.00%
2018/11/27	1	75.85	0	0.00	76.05	1	13,089	0.01%
2018/11/26	2.1	76.10	0	0.00	76.15	2.1	13,032	0.02%
2018/11/23	0.4	75.60	0	0.00	75.35	0.4	13,091	0.00%
2018/11/22	0.1	76.00	1	76.00	75.60	-0.9	13,247	-0.01%
2018/11/21	1	75.55	0	0.00	76.00	1	13,286	0.01%
2018/11/20	3	76.02	0	0.00	76.00	3	13,118	0.02%
2018/11/19	0	76.95	2	76.80	76.70	-2	13,017	-0.02%
2018/11/16	2	77.25	1	76.85	76.95	1	12,964	0.01%
2018/11/15	0	0.00	1	77.40	77.60	-1	12,876	-0.01%
2018/11/14	0	0.00	3	77.40	77.35	-3	12,865	-0.02%
2018/11/13	2	76.58	0	0.00	77.10	2	12,813	0.02%
2018/11/12	0	78.15	1	78.10	78.00	-1	12,712	-0.01%
2018/11/09	0.1	77.90	2	77.90	77.80	-1.9	12,685	-0.02%
2018/11/08	10.1	79.35	4	78.70	78.85	6.1	12,143	0.05%
2018/11/07	3	78.40	5	78.43	78.40	-2	12,009	-0.02%
2018/11/06	1	77.81	1	78.25	78.00	0	12,027	0.00%
2018/11/05	0	0.00	17	77.90	78.25	-17	11,945	-0.14%
2018/11/02	0	0.00	2	78.53	78.65	-2	11,895	-0.02%
2018/11/01	1.3	78.45	2	78.40	78.40	-0.8	11,851	-0.01%
2018/10/31	0	0.00	1	77.30	77.55	-1	11,758	-0.01%
2018/10/30	1	75.91	0	0.00	75.95	1	11,634	0.01%
2018/10/29	2	75.90	0	0.00	75.75	2	11,553	0.02%
2018/10/26	7.2	75.27	0.3	75.70	75.40	6.9	11,468	0.06%
2018/10/25	2.2	75.75	0	0.00	75.50	2.2	11,239	0.02%
2018/10/24	9	77.28	5	77.80	77.40	4	10,803	0.04%
2018/10/23	5.1	77.92	0	0.00	77.75	5.1	10,641	0.05%
2018/10/22	0	0.00	1	78.90	79.20	-1	10,326	-0.01%
2018/10/19	0.1	79.40	0	0.00	79.30	0.1	10,260	0.00%
2018/10/18	0.1	79.30	0	0.00	79.15	0.1	10,165	0.00%
2018/10/17	1	79.95	0	0.00	79.40	1	10,117	0.01%
2018/10/16	5.3	78.89	0	0.00	79.30	5.3	9,921	0.05%
2018/10/15	2.1	78.78	1	78.85	79.20	1.1	9,950	0.01%
2018/10/12	4	78.49	2	79.70	80.05	2	9,350	0.02%
2018/10/11	65	78.79	0	0.00	77.40	65	9,184	0.71%
2018/10/09	13.1	83.11	0	0.00	83.25	13.1	8,092	0.16%
2018/10/08	60	82.83	0	0.00	83.00	60	7,840	0.77%
2018/10/05	170	83.77	1	83.50	83.45	169	7,292	2.32%	大買/鉅額交易
2018/10/04	3	84.92	0	0.00	84.90	3	6,962	0.04%
2018/10/03	1	86.00	0	0.00	85.95	1	6,865	0.01%
2018/10/02	1	86.30	0	0.00	86.05	1	6,874	0.01%
2018/10/01	5.1	87.40	0.2	87.35	87.35	4.9	6,934	0.07%
2018/09/28	0	87.00	47	87.14	86.90	-47	6,925	-0.68%
2018/09/27	0	87.25	113	87.24	87.35	-113	6,757	-1.67%	大賣/鉅額交易
2018/09/26	0	86.95	0	0.00	86.90	0	6,323	0.00%
2018/09/25	0.3	87.10	5	87.10	87.10	-4.7	6,273	-0.08%
2018/09/21	0	86.85	2.1	86.59	86.85	-2.1	6,218	-0.03%
2018/09/20	0	0.00	1	86.05	85.90	-1	6,205	-0.02%
2018/09/19	1.2	85.81	0	0.00	86.15	1.2	6,337	0.02%
2018/09/18	2.1	85.28	0	0.00	85.40	2.1	6,361	0.03%
2018/09/17	0.1	86.10	0	0.00	85.85	0.1	6,533	0.00%
2018/09/14	1	85.87	0	0.00	86.50	1	6,517	0.02%
2018/09/13	90	85.16	0	0.00	84.95	90	6,481	1.39%
2018/09/12	46	85.37	0	0.00	85.55	46	6,167	0.75%
2018/09/11	34	85.53	0	0.00	85.65	34	5,989	0.57%
2018/09/10	8.1	85.85	1	85.75	86.00	7.1	5,747	0.12%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/09/05	0	87.05	0	0.00	87.00	0	5,786	0.00%
2018/09/04	0.1	87.00	0	0.00	87.00	0.1	5,782	0.00%
2018/08/31	0	86.95	5	86.65	86.95	-5	5,795	-0.09%
2018/08/30	0.1	87.45	4	87.90	87.55	-3.9	5,836	-0.07%
2018/08/29	0	87.15	3	86.90	87.25	-3	5,778	-0.05%
2018/08/28	5.1	86.30	0	0.00	86.25	5.1	5,600	0.09%
2018/08/27	1.1	85.42	4.2	85.47	85.55	-3.1	5,580	-0.06%
2018/08/24	2	84.75	0	0.00	84.80	2	5,528	0.04%
2018/08/23	0	0.00	5	85.00	85.05	-5	5,512	-0.09%
2018/08/22	5	84.65	0	0.00	84.65	5	5,551	0.09%
2018/08/21	0	84.70	0	0.00	84.55	0	5,515	0.00%
2018/08/20	3	83.90	0	0.00	83.95	3	5,480	0.05%
2018/08/17	3	83.75	0	0.00	83.65	3	5,479	0.05%
2018/08/16	2	83.71	0	0.00	83.80	2	5,421	0.04%
2018/08/14	0.1	84.65	5	84.20	84.55	-4.9	5,340	-0.09%
2018/08/13	3	83.90	0	0.00	83.95	3	5,368	0.06%
2018/08/10	5	85.85	0	0.00	85.70	5	5,285	0.09%
2018/08/09	0.1	86.10	1	86.10	86.15	-0.9	5,296	-0.02%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	0.1	85.75	1	86.00	85.70	-0.9	5,727	-0.02%
2018/08/03	0.1	85.55	0	0.00	85.55	0.1	5,980	0.00%
2018/08/01	0	86.00	3	85.82	86.15	-3	6,036	-0.05%
2018/07/31	0	85.45	0	0.00	85.55	0	6,058	0.00%
2018/07/30	0.1	85.45	0	0.00	85.55	0.1	6,077	0.00%
2018/07/26	1	85.20	0	0.00	85.00	1	6,129	0.02%
2018/07/25	0.1	84.65	3	84.78	84.75	-2.9	6,080	-0.05%
2018/07/24	0	84.50	2	84.55	84.70	-2	6,082	-0.03%
2018/07/23	0.1	84.30	0	0.00	84.55	0.1	6,204	0.00%
2018/07/20	0	0.00	7	84.41	84.65	-7	6,337	-0.11%
2018/07/19	0	83.25	7	83.45	83.30	-7	6,304	-0.11%
2018/07/18	0	83.05	0	0.00	83.05	0	6,365	0.00%
2018/07/17	5.1	82.60	0	0.00	82.55	5.1	6,322	0.08%
2018/07/16	1.1	83.28	6	83.23	83.00	-4.9	6,422	-0.08%
2018/07/13	5.1	83.00	5	83.15	83.35	0.1	6,407	0.00%
2018/07/12	0.2	82.65	54	81.88	82.65	-53.8	6,241	-0.86%
2018/07/11	0.1	81.85	13	81.76	81.70	-12.9	6,198	-0.21%
2018/07/10	5.1	82.60	5	82.40	82.45	0.1	6,163	0.00%
2018/07/09	0.1	82.30	5	82.15	82.25	-4.9	6,131	-0.08%
2018/07/06	0	81.20	0	0.00	80.95	0	6,040	0.00%
2018/07/05	5	81.10	0	0.00	80.75	5	5,994	0.08%
2018/07/03	0	81.30	0	0.00	81.15	0	6,033	0.00%
2018/07/02	0	81.25	5	81.40	81.05	-5	6,052	-0.08%
2018/06/29	3	80.30	0	0.00	81.45	3	6,045	0.05%
2018/06/28	12	80.00	0	0.00	80.05	12	5,950	0.20%
2018/06/27	7	80.41	0	0.00	80.40	7	5,831	0.12%
2018/06/26	32	80.17	0	0.00	80.70	32	5,761	0.56%
2018/06/25	0.1	81.05	0	0.00	80.90	0.1	5,556	0.00%
2018/06/22	5.1	80.42	0	0.00	81.15	5.1	5,478	0.09%
2018/06/20	8	80.59	0	0.00	81.50	8	5,540	0.14%
2018/06/19	4	80.70	1	81.00	80.60	3	5,466	0.05%
2018/06/15	1	81.62	0	0.00	81.95	1	5,464	0.02%
2018/06/14	5	82.40	0	0.00	81.75	5	5,448	0.09%
2018/06/13	0.1	83.00	0	0.00	83.00	0.1	5,422	0.00%
2018/06/12	1	82.07	0	0.00	82.50	1	5,436	0.02%
2018/06/11	1	82.46	0	0.00	82.65	1	5,457	0.02%
2018/06/08	1	82.75	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0.1	83.30	0	0.00	83.45	0.1	5,565	0.00%
2018/06/06	0.1	83.20	3	83.20	83.30	-2.9	5,598	-0.05%
2018/06/05	0	82.55	7	82.45	82.50	-7	5,538	-0.13%
2018/06/04	0	82.55	1	82.45	82.60	-1	5,547	-0.02%
2018/05/31	0	80.90	0	0.00	80.75	0	5,533	0.00%
2018/05/28	0	82.20	0.2	82.20	82.20	-0.2	5,618	0.00%
2018/05/25	0.1	81.90	0	0.00	81.85	0.1	5,697	0.00%
2018/05/24	0	81.65	1	81.55	81.55	-1	5,699	-0.02%
2018/05/21	0.1	82.05	0	0.00	82.05	0.1	5,933	0.00%
2018/05/18	2	81.05	0	0.00	80.95	2	6,008	0.03%
2018/05/17	0	81.30	1	81.45	81.20	-1	6,238	-0.02%
2018/05/16	5.1	81.55	6	81.71	81.75	-0.9	6,281	-0.01%
2018/05/15	2.1	81.90	0	0.00	81.65	2.1	6,311	0.03%
2018/05/14	0	82.45	2	82.10	82.50	-2	6,727	-0.03%
2018/05/11	0.2	81.55	172	81.55	81.60	-171.8	6,558	-2.62%	大賣/鉅額交易
2018/05/09	0.1	80.50	0	0.00	80.45	0.1	6,264	0.00%
2018/05/08	0.1	80.15	0	0.00	80.00	0.1	6,278	0.00%
2018/05/07	3	78.94	0	0.00	79.50	3	6,271	0.05%
2018/05/04	7.1	78.57	0	0.00	78.95	7.1	6,314	0.11%
2018/05/03	16	78.50	0	0.00	78.55	16	6,384	0.25%
2018/04/27	28	78.91	3	79.05	79.20	25	6,300	0.40%
2018/04/26	37	79.11	0	0.00	79.05	37	6,167	0.60%
2018/04/25	27.2	79.03	0	0.00	79.30	27.2	5,981	0.45%
2018/04/24	34	79.48	0	0.00	79.55	34	5,821	0.58%
2018/04/23	14	80.00	0	0.00	79.95	14	5,635	0.25%
2018/04/20	3	80.68	0	0.00	80.75	3	5,524	0.05%
2018/04/19	0	82.75	0	0.00	82.65	0	5,421	0.00%
2018/04/18	0	81.80	0	0.00	81.60	0	5,395	0.00%
2018/04/16	0.1	82.50	0	0.00	82.30	0.1	5,399	0.00%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/11	1	83.00	0.1	83.00	82.85	0.9	5,534	0.02%
2018/04/10	0	82.75	0	0.00	82.50	0	5,584	0.00%
2018/04/03	10	81.40	0	0.00	81.50	10	5,642	0.18%
2018/03/30	4	82.90	1	82.95	82.85	3	5,652	0.05%
2018/03/28	5	82.32	0	0.00	82.25	5	5,560	0.09%
2018/03/27	1	83.05	0	0.00	83.40	1	5,518	0.02%
2018/03/26	0	82.45	0	0.00	82.20	0	5,484	0.00%
2018/03/22	0	0.00	5	84.50	83.55	-5	5,423	-0.09%
2018/03/20	0	83.90	0	0.00	83.80	0	5,416	0.00%
2018/03/19	0	84.00	0	0.00	83.85	0	5,405	0.00%
2018/03/16	0.1	83.95	0	0.00	83.90	0.1	5,399	0.00%
2018/03/15	0.1	84.30	0	0.00	84.25	0.1	5,373	0.00%
2018/03/14	0	84.30	1	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	77	84.66	84.95	-77	5,409	-1.42%
2018/03/12	0.1	84.15	5.1	84.13	84.15	-5	5,367	-0.09%
2018/03/09	16.1	82.89	15	82.85	82.85	1.1	5,442	0.02%
2018/03/08	0.1	82.75	0	0.00	82.75	0.1	5,427	0.00%
2018/03/06	0.1	82.25	0	0.00	82.15	0.1	5,449	0.00%
2018/03/05	1	80.90	0	0.00	80.75	1	5,491	0.02%
2018/03/02	2.1	81.01	0	0.00	81.15	2.1	5,452	0.04%
2018/02/23	10	81.50	10	81.95	82.00	0	5,206	0.00%
2018/02/22	0.1	81.20	0	0.00	81.00	0.1	5,225	0.00%
2018/02/21	1	81.37	0	0.00	81.50	1	5,238	0.02%
2018/02/12	12	79.57	0	0.00	79.70	12	5,082	0.24%
2018/02/09	2	78.05	0	0.00	79.05	2	5,062	0.04%
2018/02/08	0.1	80.90	0	0.00	80.60	0.1	4,828	0.00%
2018/02/07	4	81.20	2	80.65	80.65	2	4,854	0.04%
2018/02/06	58	80.64	0	0.00	79.65	58	4,702	1.23%
2018/02/05	4	83.16	0	0.00	83.60	4	4,182	0.10%
2018/02/02	2	84.83	0	0.00	84.90	2	4,080	0.05%
2018/02/01	0	85.50	0	0.00	85.25	0	4,049	0.00%
2018/01/31	1	84.60	0	0.00	84.65	1	4,014	0.02%
2018/01/30	13	84.65	0	0.00	84.55	13	3,980	0.33%
2018/01/29	20	85.48	15	85.55	85.55	5	3,924	0.13%
2018/01/26	0	0.00	0.1	87.60	87.50	-0.1	3,841	0.00%
2018/01/25	0	87.45	0.6	87.45	87.45	-0.6	3,739	-0.02%
2018/01/24	0	87.25	0	0.00	87.20	0	3,678	0.00%
2018/01/22	10.1	87.32	10.2	87.65	87.95	-0.1	3,588	0.00%
2018/01/19	10	86.35	11	86.92	87.15	-1	3,550	-0.03%
2018/01/18	16	85.51	15	86.45	86.30	1	3,516	0.03%
2018/01/17	0.1	85.15	0	0.00	85.15	0.1	3,441	0.00%
2018/01/16	15.2	84.61	19	84.95	85.00	-3.8	3,364	-0.11%
2018/01/15	0.1	84.70	1.3	84.62	84.65	-1.2	3,328	-0.04%
2018/01/12	0	84.15	0	0.00	84.10	0	3,310	0.00%
2018/01/10	0	0.00	0.2	83.95	83.75	-0.2	3,334	-0.01%
2018/01/09	0.1	84.15	0	0.00	84.15	0.1	3,292	0.00%
2018/01/08	0.1	84.10	0	0.00	84.10	0.1	3,298	0.00%
2018/01/05	0	0.00	0.2	83.75	83.75	-0.2	3,272	-0.01%
2018/01/04	0	83.45	35	83.53	83.50	-35	3,291	-1.06%
2018/01/03	0	0.00	33	83.37	83.35	-33	3,464	-0.95%
2018/01/02	0	82.70	2	82.25	82.60	-2	3,412	-0.06%