元大台灣50 (0050)-台中銀-員林券商分點個股進出

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
178.95
漲跌
▲2.55
漲幅
+1.45%
成交量
16,084張
產業
上市
3703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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/06/13	2	178.10	0.2	179.78	178.95	1.9	8,188	0.02%
2024/06/12	0	0.00	0.3	175.35	176.40	-0.3	8,063	0.00%
2024/06/11	1.3	173.27	3	173.63	173.30	-1.6	8,075	-0.02%
2024/06/07	3.3	172.83	0	172.80	172.85	3.3	8,108	0.04%
2024/06/06	0.3	174.00	5.2	173.34	174.20	-4.9	8,239	-0.06%
2024/06/05	0	0.00	1.1	167.24	168.45	-1.1	8,172	-0.01%
2024/06/04	1.8	167.16	2	167.50	166.85	-0.2	8,578	0.00%
2024/06/03	0	169.40	7	168.15	169.55	-7	8,939	-0.08%
2024/05/31	10.2	166.78	0	0.00	166.00	10.2	9,065	0.11%
2024/05/30	1.4	168.60	0	0.00	167.90	1.4	9,200	0.01%
2024/05/29	1	171.23	0	0.00	170.85	1	9,451	0.01%
2024/05/28	0.1	173.00	0	173.00	173.20	0.1	9,482	0.00%
2024/05/27	0	0.00	7.3	172.80	172.95	-7.3	9,504	-0.08%
2024/05/24	0	0.00	3	170.02	170.60	-3	9,509	-0.03%
2024/05/23	0.1	170.40	1.1	170.96	171.30	-1	9,611	-0.01%
2024/05/22	2	167.50	1.1	168.89	170.00	0.9	9,831	0.01%
2024/05/21	0.1	166.85	0.2	166.60	167.00	-0.1	9,929	0.00%
2024/05/20	0.1	166.61	1.8	166.45	167.20	-1.7	10,029	-0.02%
2024/05/17	0	167.35	0.6	167.18	167.25	-0.6	10,138	-0.01%
2024/05/16	0	167.30	0.6	168.85	167.45	-0.6	10,210	-0.01%
2024/05/15	0	0.00	1.6	166.99	166.65	-1.6	10,302	-0.02%
2024/05/14	0	162.90	4	163.88	164.40	-4	10,754	-0.04%
2024/05/13	0.5	163.45	4.2	163.63	163.30	-3.7	10,911	-0.03%
2024/05/10	0	0.00	0.3	162.00	161.65	-0.3	10,908	0.00%
2024/05/09	1	161.20	2	161.00	160.50	-1	10,887	-0.01%
2024/05/08	0	159.80	10	160.10	160.70	-10	10,915	-0.09%
2024/05/07	0	0.00	2.1	159.95	160.10	-2.1	10,975	-0.02%
2024/05/06	0.1	159.89	0.2	159.52	159.20	-0.1	11,315	0.00%
2024/05/03	0	0.00	0.1	158.40	156.95	-0.1	11,435	0.00%
2024/05/02	0.2	156.58	0	156.70	156.15	0.2	11,775	0.00%
2024/04/30	1.2	159.00	0	0.00	158.25	1.2	11,907	0.01%
2024/04/29	0	0.00	2.4	158.72	158.80	-2.4	11,948	-0.02%
2024/04/26	0.3	156.00	0.1	156.30	156.00	0.2	12,035	0.00%
2024/04/24	0.2	155.97	0.4	156.15	156.35	-0.2	12,412	0.00%
2024/04/23	0	0.00	1	151.80	151.90	-1	12,890	-0.01%
2024/04/22	0.2	150.59	0.6	150.71	150.45	-0.4	13,165	0.00%
2024/04/19	5.7	151.38	5	151.45	150.90	0.7	13,214	0.00%
2024/04/17	1	156.30	0.1	156.45	157.40	0.9	12,800	0.01%
2024/04/16	1.6	156.56	5.1	155.00	155.65	-3.5	12,784	-0.03%
2024/04/15	1.4	160.21	0.1	160.15	160.00	1.3	12,601	0.01%
2024/04/12	1.1	162.01	0.6	162.42	162.10	0.5	12,626	0.00%
2024/04/11	5.1	162.34	0	161.80	162.50	5.1	12,596	0.04%
2024/04/10	1	162.90	0.8	163.02	163.00	0.2	12,600	0.00%
2024/04/09	2.1	160.52	11.1	162.47	163.25	-9	12,737	-0.07%
2024/04/08	0.4	159.45	2.3	158.67	159.45	-1.9	12,701	-0.01%
2024/04/03	0.2	158.63	0	0.00	158.55	0.2	12,825	0.00%
2024/04/02	0	0.00	5.1	159.21	159.65	-5.1	12,995	-0.04%
2024/04/01	0.2	157.90	2	157.53	157.40	-1.8	13,372	-0.01%
2024/03/29	0	0.00	1.3	157.91	157.90	-1.3	13,564	-0.01%
2024/03/28	0	0.00	2.4	156.91	156.90	-2.4	13,567	-0.02%
2024/03/27	0.1	157.25	2.3	157.49	157.65	-2.2	13,618	-0.02%
2024/03/26	0	0.00	6.1	158.26	157.60	-6.1	13,634	-0.04%
2024/03/25	0	157.10	3	157.57	157.50	-3	13,636	-0.02%
2024/03/22	0.1	157.10	5.7	157.07	157.20	-5.6	13,586	-0.04%
2024/03/21	0.1	156.33	9.9	156.94	157.40	-9.8	13,584	-0.07%
2024/03/20	0.2	154.58	2	154.82	153.20	-1.8	13,558	-0.01%
2024/03/19	0	0.00	0	153.55	154.05	0	13,924	0.00%
2024/03/18	3	153.85	3.9	153.88	154.40	-0.9	13,830	-0.01%
2024/03/15	0.1	153.73	1.3	153.95	153.00	-1.2	13,623	-0.01%
2024/03/14	5	155.45	4.2	155.53	155.10	0.9	13,532	0.01%
2024/03/13	0	0.00	3.2	155.27	155.25	-3.2	13,611	-0.02%
2024/03/12	0	152.95	2.6	153.80	154.50	-2.6	13,443	-0.02%
2024/03/11	0.2	153.00	4.2	153.30	152.90	-4	13,318	-0.03%
2024/03/08	10.2	155.65	9.6	155.31	154.45	0.6	13,181	0.00%
2024/03/07	0.1	151.80	11.2	152.48	152.30	-11.1	12,772	-0.09%
2024/03/06	0	0.00	1.5	148.59	148.85	-1.5	12,366	-0.01%
2024/03/05	0.3	148.12	2.6	148.20	148.15	-2.3	12,273	-0.02%
2024/03/04	0	0.00	1.7	146.73	146.95	-1.7	12,111	-0.01%
2024/03/01	0	143.20	1	143.55	142.80	-1	11,865	-0.01%
2024/02/29	0	0.00	2	143.13	143.30	-2	11,877	-0.02%
2024/02/27	0.5	144.04	3	142.87	143.35	-2.5	11,985	-0.02%
2024/02/26	0	0.00	3.5	143.72	143.95	-3.5	11,990	-0.03%
2024/02/23	0	0.00	1.8	143.69	143.75	-1.8	11,929	-0.01%
2024/02/22	0	0.00	4.2	142.39	142.80	-4.2	12,083	-0.03%
2024/02/21	0.1	141.32	0.4	141.35	141.20	-0.3	12,022	0.00%
2024/02/20	0	141.70	2.5	141.74	141.65	-2.5	12,301	-0.02%
2024/02/19	0	140.75	0.2	140.79	141.10	-0.1	12,385	0.00%
2024/02/16	0	0.00	1.1	141.59	141.30	-1.1	12,615	-0.01%
2024/02/15	2	141.78	11.3	142.13	142.35	-9.3	12,656	-0.07%
2024/02/05	0	135.90	0.9	135.98	135.95	-0.9	12,384	-0.01%
2024/02/02	0.4	134.95	4.1	134.98	135.10	-3.7	12,168	-0.03%
2024/02/01	0.1	134.00	0	0.00	134.35	0.1	12,124	0.00%
2024/01/31	0	0.00	0.3	134.95	134.35	-0.3	12,169	0.00%
2024/01/30	0.1	136.20	3.1	136.28	136.15	-3	12,165	-0.02%
2024/01/29	0	0.00	2.3	136.29	136.50	-2.3	12,271	-0.02%
2024/01/26	0	0.00	4	135.68	135.65	-4	11,972	-0.03%
2024/01/25	0	0.00	9.6	135.25	135.65	-9.6	11,872	-0.08%
2024/01/24	0	134.10	0	0.00	134.00	0	11,511	0.00%
2024/01/23	1	133.90	0	133.75	134.05	1	11,454	0.01%
2024/01/22	0	0.00	3.2	134.23	133.80	-3.2	11,491	-0.03%
2024/01/19	0	0.00	30.8	131.71	132.90	-30.8	11,344	-0.27%
2024/01/18	6.2	128.19	0	0.00	128.30	6.2	11,276	0.05%
2024/01/17	25.9	127.90	0	0.00	127.45	25.9	11,225	0.23%
2024/01/16	2	131.71	0	0.00	131.65	2	10,739	0.02%
2024/01/15	0.2	133.20	0	0.00	133.00	0.2	10,507	0.00%
2024/01/12	0.5	132.40	0	0.00	132.65	0.5	10,378	0.00%
2024/01/11	8	132.74	0	0.00	132.85	8	10,400	0.08%
2024/01/10	1.9	132.46	1.1	132.42	132.30	0.8	10,466	0.01%
2024/01/09	0	133.03	5.3	133.00	133.00	-5.3	10,467	-0.05%
2024/01/08	1	133.40	3	133.10	132.75	-2	10,501	-0.02%
2024/01/05	0.1	132.23	0	0.00	132.15	0.1	10,451	0.00%
2024/01/04	0.6	132.51	0	0.00	132.50	0.6	10,623	0.01%
2024/01/03	2.1	132.52	0	0.00	132.55	2.1	10,771	0.02%
2024/01/02	0.1	134.95	0.6	135.06	134.90	-0.5	10,627	-0.01%
2023/12/29	0	135.65	0.1	135.70	135.45	-0.1	10,597	0.00%
2023/12/28	0	0.00	1.9	135.76	135.75	-1.9	10,564	-0.02%
2023/12/27	1	135.20	33.2	135.56	135.75	-32.2	10,401	-0.31%
2023/12/26	0.1	134.15	2.5	134.07	134.25	-2.4	10,010	-0.02%
2023/12/25	0	0.00	0	133.45	133.50	0	9,822	0.00%
2023/12/21	0.2	132.47	0	0.00	132.60	0.2	9,860	0.00%
2023/12/20	0	0.00	0.3	133.59	133.75	-0.3	9,837	0.00%
2023/12/19	1	133.50	5	133.03	133.40	-4	9,885	-0.04%
2023/12/15	0	0.00	2.9	133.88	133.70	-2.9	10,132	-0.03%
2023/12/14	0	132.95	9.8	132.95	133.15	-9.8	9,893	-0.10%
2023/12/13	0	0.00	0.4	131.58	131.55	-0.4	9,477	0.00%
2023/12/12	0	131.40	33.1	131.45	131.50	-33.1	9,524	-0.35%
2023/12/11	0	130.90	0	0.00	131.20	0	9,552	0.00%
2023/12/08	0	0.00	2	131.30	131.05	-2	9,554	-0.02%
2023/12/07	2.3	130.55	0.5	130.30	130.00	1.7	9,380	0.02%
2023/12/05	1.2	130.23	0	0.00	130.35	1.2	9,445	0.01%
2023/12/04	1	131.35	0	0.00	131.30	1	9,459	0.01%
2023/12/01	0.1	130.95	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	1	131.25	11	131.39	131.35	-10	9,479	-0.11%
2023/11/29	0.1	131.15	0.1	131.96	131.15	0	9,354	0.00%
2023/11/28	0	0.00	2.3	130.74	131.25	-2.3	9,295	-0.02%
2023/11/27	0	130.20	0.2	132.20	130.35	-0.1	9,208	0.00%
2023/11/24	0	0.00	1	131.25	131.20	-1	9,147	-0.01%
2023/11/22	0.1	131.30	5.2	131.59	131.35	-5.2	9,002	-0.06%
2023/11/21	0.1	132.30	6.4	132.48	132.55	-6.3	9,018	-0.07%
2023/11/20	0.1	130.90	3.3	130.94	130.95	-3.2	8,657	-0.04%
2023/11/17	0	0.00	5.7	131.29	131.00	-5.7	8,625	-0.07%
2023/11/16	0	130.40	5.7	130.84	130.60	-5.6	8,234	-0.07%
2023/11/15	0	0.00	3.5	130.44	130.55	-3.5	8,096	-0.04%
2023/11/14	0	0.00	8.6	129.32	129.00	-8.6	7,843	-0.11%
2023/11/13	0	128.75	9.1	128.80	128.70	-9.1	7,669	-0.12%
2023/11/09	0	127.01	0	0.00	127.25	0	7,601	0.00%
2023/11/08	0	0.00	4	126.50	127.20	-4	7,872	-0.05%
2023/11/07	5	126.45	2.7	126.62	126.50	2.4	7,816	0.03%
2023/11/06	0	126.95	8.5	126.74	126.55	-8.5	7,888	-0.11%
2023/11/03	0	0.00	1.1	124.78	125.45	-1.1	7,684	-0.01%
2023/11/02	0	0.00	0.7	123.85	124.50	-0.7	7,713	-0.01%
2023/11/01	2.1	121.89	0.2	121.70	121.75	1.8	7,626	0.02%
2023/10/31	5.5	121.53	0	0.00	121.15	5.5	7,666	0.07%
2023/10/30	3.1	122.03	0	0.00	122.00	3.1	7,686	0.04%
2023/10/27	4	122.49	0	0.00	122.30	4	7,608	0.05%
2023/10/26	5.7	121.77	0	0.00	121.75	5.7	7,661	0.08%
2023/10/25	1	124.75	0	0.00	124.20	1	7,340	0.01%
2023/10/24	1.5	123.45	0.1	123.95	123.95	1.4	7,340	0.02%
2023/10/20	0	0.00	0.1	124.35	125.40	-0.1	7,276	0.00%
2023/10/19	0	0.00	0.9	124.95	124.85	-0.9	7,364	-0.01%
2023/10/18	0	0.00	1	125.15	124.80	-1	7,447	-0.01%
2023/10/17	0	0.00	0	126.60	126.55	0	7,349	0.00%
2023/10/16	0	126.20	0	0.00	126.25	0	7,474	0.00%
2023/10/13	0	127.10	0.3	126.90	126.95	-0.2	7,526	0.00%
2023/10/12	0	0.00	51.2	126.93	127.30	-51.2	7,674	-0.67%
2023/10/11	0.1	126.00	42.9	126.17	126.25	-42.8	7,681	-0.56%
2023/10/06	1	124.10	0	0.00	124.10	1	7,718	0.01%
2023/10/05	1	122.66	1.5	123.42	123.65	-0.5	7,694	-0.01%
2023/10/04	0.4	121.81	8.3	121.79	121.90	-8	7,701	-0.10%
2023/10/03	0	124.00	2	123.88	123.50	-2	7,645	-0.03%
2023/10/02	1	124.06	1	124.40	124.25	0	7,694	0.00%
2023/09/28	1.1	122.84	0	0.00	122.65	1.1	7,859	0.01%
2023/09/27	2.2	122.04	0.1	122.05	122.15	2.2	7,849	0.03%
2023/09/26	1.3	122.18	0	0.00	122.10	1.3	7,835	0.02%
2023/09/25	0	123.65	0	123.70	123.55	0	7,778	0.00%
2023/09/22	12.4	122.43	0	0.00	122.65	12.4	7,829	0.16%
2023/09/21	5	122.96	0	0.00	122.75	5	7,765	0.06%
2023/09/20	0.9	124.96	0	0.00	124.75	0.9	7,507	0.01%
2023/09/19	0.1	125.68	1.3	125.58	125.45	-1.2	7,518	-0.02%
2023/09/18	0	126.10	0	0.00	126.00	0	7,574	0.00%
2023/09/15	0	0.00	1	127.15	127.35	-1	7,899	-0.01%
2023/09/14	0	0.00	1.2	126.79	126.95	-1.2	7,912	-0.02%
2023/09/13	0.1	125.22	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	1	124.10	1	123.95	125.05	0	7,959	0.00%
2023/09/11	0.4	123.73	0.4	123.60	123.80	0	8,099	0.00%
2023/09/08	0.1	124.21	0	0.00	124.30	0.1	8,073	0.00%
2023/09/07	1.2	124.96	0	0.00	124.85	1.2	8,371	0.01%
2023/09/06	0.2	126.11	4.1	126.64	126.00	-3.9	8,506	-0.05%
2023/09/05	0.1	126.30	0	0.00	126.45	0.1	8,477	0.00%
2023/09/04	0.1	125.90	2	126.67	126.75	-2	8,502	-0.02%
2023/09/01	0	0.00	0.2	125.84	125.90	-0.2	8,646	0.00%
2023/08/31	0.1	125.91	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0	126.65	0	0.00	126.60	0	8,738	0.00%
2023/08/29	10	125.45	1.6	125.68	126.05	8.4	8,774	0.10%
2023/08/28	0	125.50	0	0.00	125.35	0	8,731	0.00%
2023/08/25	1.2	124.89	0.3	125.00	124.55	0.9	8,806	0.01%
2023/08/24	0.2	126.92	0	0.00	127.00	0.2	8,890	0.00%
2023/08/23	0.1	124.98	0	0.00	124.85	0.1	9,020	0.00%
2023/08/22	1	123.95	0.3	124.00	124.00	0.7	9,303	0.01%
2023/08/21	4.7	123.37	0	0.00	123.00	4.7	9,433	0.05%
2023/08/18	1.3	123.81	0	0.00	123.85	1.3	9,447	0.01%
2023/08/17	2.1	123.18	0	123.20	124.60	2.1	9,525	0.02%
2023/08/16	27.6	123.81	1	123.65	124.05	26.6	9,664	0.27%
2023/08/15	56.1	125.21	0.3	125.40	124.70	55.8	9,931	0.56%
2023/08/14	8	124.89	0.2	125.00	124.50	7.8	10,173	0.08%
2023/08/11	6.1	126.57	0.2	126.75	126.30	5.9	10,232	0.06%
2023/08/10	13.4	126.53	0	0.00	126.40	13.4	10,235	0.13%
2023/08/09	0	127.13	0	0.00	127.20	0	10,122	0.00%
2023/08/08	15.8	126.85	0	0.00	127.00	15.8	10,124	0.16%
2023/08/07	0	128.10	7.1	128.70	128.50	-7.1	10,010	-0.07%
2023/08/04	12.2	127.12	0	0.00	127.25	12.2	10,002	0.12%
2023/08/02	1.2	128.03	1.3	129.11	127.85	-0.1	9,967	0.00%
2023/08/01	0.1	129.17	0	0.00	129.45	0.1	9,867	0.00%
2023/07/31	0.1	128.80	0	0.00	128.80	0.1	9,830	0.00%
2023/07/28	0	129.50	1.5	129.64	129.50	-1.5	9,771	-0.02%
2023/07/27	1	129.50	0	0.00	129.50	1	9,795	0.01%
2023/07/26	0	128.70	0	0.00	128.50	0	9,814	0.00%
2023/07/25	0.6	128.65	0	128.20	128.85	0.6	9,835	0.01%
2023/07/24	0.1	127.17	3.1	126.96	127.25	-3	9,877	-0.03%
2023/07/21	1.3	127.21	0.3	127.40	127.20	1	9,930	0.01%
2023/07/20	0.1	129.46	0	129.60	129.35	0.1	10,026	0.00%
2023/07/19	1.1	129.02	0	0.00	128.75	1.1	10,073	0.01%
2023/07/18	6	130.00	0	0.00	129.85	6	9,915	0.06%
2023/07/17	0.1	132.03	0	132.05	132.00	0.1	9,841	0.00%
2023/07/14	0.1	132.20	0.6	132.07	132.25	-0.6	9,716	-0.01%
2023/07/13	4.3	131.74	7.4	131.77	130.90	-3.1	9,551	-0.03%
2023/07/12	0	129.25	0	129.20	129.45	0	9,385	0.00%
2023/07/11	0.2	128.95	0	0.00	129.20	0.2	9,379	0.00%
2023/07/10	0.6	127.69	0	0.00	127.45	0.6	9,413	0.01%
2023/07/07	0.3	127.49	0	128.15	127.70	0.2	9,330	0.00%
2023/07/06	5.1	128.71	0	0.00	127.90	5.1	9,296	0.06%
2023/07/05	0.2	130.89	0	0.00	130.80	0.2	9,086	0.00%
2023/07/04	0	0.00	1	130.70	131.00	-1	9,075	-0.01%
2023/07/03	0.1	130.45	0	0.00	130.70	0.1	9,106	0.00%
2023/06/30	0.1	128.47	0	0.00	129.10	0.1	9,245	0.00%
2023/06/29	0.2	129.09	0.3	129.05	129.05	-0.1	9,318	0.00%
2023/06/28	3.2	129.06	1	129.00	129.10	2.2	9,274	0.02%
2023/06/27	1	129.19	0.1	128.90	128.90	0.9	9,342	0.01%
2023/06/26	0.2	129.83	0	0.00	129.75	0.2	9,410	0.00%
2023/06/21	0	130.37	1	130.60	130.55	-1	9,511	-0.01%
2023/06/20	0.4	130.65	0.7	130.85	130.55	-0.3	9,327	0.00%
2023/06/19	2.1	130.96	3	131.22	131.25	-0.9	9,455	-0.01%
2023/06/16	0.4	131.30	0	131.25	131.55	0.4	9,416	0.00%
2023/06/15	0.1	131.68	1.9	131.91	131.90	-1.9	9,414	-0.02%
2023/06/14	1.2	131.45	8.6	131.25	131.50	-7.4	9,411	-0.08%
2023/06/13	2	130.70	0.4	131.23	131.55	1.6	9,559	0.02%
2023/06/12	3.1	129.20	1	128.94	129.00	2	9,371	0.02%
2023/06/09	0.1	127.90	0.1	128.00	127.80	-0.1	9,326	0.00%
2023/06/08	0.2	127.22	0	0.00	126.85	0.2	9,545	0.00%
2023/06/07	4.1	128.02	5.6	127.38	128.10	-1.5	9,679	-0.02%
2023/06/06	0	126.65	3.8	126.79	126.70	-3.8	9,532	-0.04%
2023/06/05	11	126.67	3.1	126.48	126.35	7.9	9,525	0.08%
2023/06/02	0	0.00	2.7	126.55	126.75	-2.7	9,543	-0.03%
2023/06/01	0.1	125.07	1.2	125.05	125.15	-1.2	9,567	-0.01%
2023/05/31	0.2	125.97	3.4	125.98	126.15	-3.2	9,554	-0.03%
2023/05/30	0.1	126.68	4	126.88	126.75	-3.8	9,464	-0.04%
2023/05/29	0.1	126.58	4.1	126.74	126.75	-4	9,386	-0.04%
2023/05/26	0	0.00	40.5	125.83	125.95	-40.5	9,236	-0.44%
2023/05/25	0.3	122.70	0	0.00	123.05	0.3	8,943	0.00%
2023/05/24	1.1	121.63	5	121.49	121.60	-3.9	8,934	-0.04%
2023/05/22	0	122.20	8.1	122.25	122.30	-8.1	8,718	-0.09%
2023/05/19	0	0.00	2.3	122.52	122.50	-2.3	8,549	-0.03%
2023/05/18	0	121.90	6.8	122.00	122.15	-6.8	8,164	-0.08%
2023/05/17	1	119.95	11.6	119.98	120.55	-10.6	8,002	-0.13%
2023/05/16	3	118.55	3.2	118.79	118.60	-0.2	7,695	0.00%
2023/05/15	0	117.05	0.2	117.25	117.20	-0.1	7,628	0.00%
2023/05/12	0.3	117.19	3.1	116.91	117.20	-2.9	7,663	-0.04%
2023/05/11	54	118.25	54	118.25	117.55	0	7,680	0.00%
2023/05/10	101.2	118.79	100	118.80	117.80	1.2	7,768	0.02%	大買/
2023/05/09	100	118.60	102.2	118.61	118.90	-2.2	7,838	-0.03%	大賣/
2023/05/08	0.3	118.59	1.5	118.59	118.55	-1.2	7,983	-0.02%
2023/05/05	0	0.00	1	118.00	117.80	-1	8,041	-0.01%
2023/05/04	0	117.20	0	0.00	117.50	0	8,263	0.00%
2023/05/03	0.1	117.09	0	0.00	117.20	0.1	8,310	0.00%
2023/05/02	0.1	117.57	0	117.65	117.70	0	8,600	0.00%
2023/04/28	2	117.05	0	0.00	117.40	2	9,236	0.02%
2023/04/27	5.2	116.01	5.2	115.62	116.00	0.1	9,376	0.00%
2023/04/26	4.5	115.93	0	0.00	116.10	4.5	9,678	0.05%
2023/04/25	12.2	116.96	0	0.00	116.60	12.2	9,938	0.12%
2023/04/24	3.5	118.04	0	0.00	118.15	3.5	9,795	0.04%
2023/04/21	1.1	118.71	1	119.10	118.60	0.1	9,946	0.00%
2023/04/20	0.4	118.89	1.3	119.06	118.90	-0.9	10,065	-0.01%
2023/04/19	7	119.19	0	0.00	119.05	7	10,208	0.07%
2023/04/18	0.1	120.00	0	0.00	119.95	0.1	10,272	0.00%
2023/04/17	0.1	120.04	0	0.00	120.35	0.1	10,392	0.00%
2023/04/14	1	120.10	0	119.80	120.65	1	10,526	0.01%
2023/04/13	0.3	119.81	10	119.95	119.50	-9.7	10,722	-0.09%
2023/04/12	0.1	120.55	0.5	120.55	120.55	-0.4	10,756	0.00%
2023/04/11	0.5	120.90	0	0.00	120.85	0.5	10,939	0.00%
2023/04/10	0.2	121.15	0	0.00	121.00	0.2	11,043	0.00%
2023/04/07	1	120.95	0	0.00	121.00	1	11,050	0.01%
2023/04/06	0.1	120.90	0	0.00	121.00	0.1	11,043	0.00%
2023/03/31	0	0.00	0.3	121.75	121.60	-0.3	11,018	0.00%
2023/03/30	0	0.00	2	121.28	121.20	-2	10,853	-0.02%
2023/03/29	0	0.00	3	121.00	120.60	-3	10,861	-0.03%
2023/03/28	0.1	120.30	5	120.60	120.40	-4.9	11,017	-0.04%
2023/03/27	1.1	121.34	1.4	121.36	121.45	-0.3	10,957	0.00%
2023/03/24	0	0.00	10	122.00	122.20	-10	10,978	-0.09%
2023/03/23	1	121.85	0.7	121.26	121.85	0.3	10,884	0.00%
2023/03/22	0.1	120.43	1.5	120.58	120.90	-1.4	10,757	-0.01%
2023/03/21	0	118.60	0.5	118.55	118.65	-0.5	10,628	-0.01%
2023/03/20	0.5	118.11	0.4	118.10	118.10	0.1	10,708	0.00%
2023/03/17	2	118.23	2.6	118.58	118.95	-0.6	10,693	-0.01%
2023/03/16	2.7	117.00	0	0.00	117.05	2.7	10,665	0.03%
2023/03/15	1.1	117.58	0	0.00	117.60	1.1	10,542	0.01%
2023/03/14	2.7	117.56	0	0.00	117.50	2.7	10,505	0.03%
2023/03/13	0.2	117.65	0.1	118.65	118.80	0.1	10,522	0.00%
2023/03/10	3.7	118.35	0	0.00	118.30	3.7	10,334	0.04%
2023/03/09	0	120.51	1	120.60	120.20	-1	10,527	-0.01%
2023/03/08	2.1	120.29	0.6	120.34	120.30	1.6	10,627	0.01%
2023/03/07	0.3	120.67	3.3	121.07	121.30	-3	10,702	-0.03%
2023/03/06	0	0.00	0.5	120.60	120.50	-0.5	10,828	0.00%
2023/03/02	0	119.25	0.1	119.20	119.25	-0.1	11,141	0.00%
2023/03/01	1.1	118.45	2.1	119.22	119.35	-1	11,216	-0.01%
2023/02/24	1	119.49	0	0.00	118.80	1	11,184	0.01%
2023/02/23	1	119.05	0.1	119.00	119.40	1	11,237	0.01%
2023/02/22	1.9	117.41	0	0.00	117.65	1.9	11,312	0.02%
2023/02/21	0.8	118.86	1.1	119.00	118.95	-0.3	11,354	0.00%
2023/02/20	0	0.00	0.1	119.10	119.00	-0.1	11,674	0.00%
2023/02/17	0.1	118.75	0	118.75	118.75	0.1	12,141	0.00%
2023/02/16	0.1	119.70	0	0.00	120.30	0.1	12,312	0.00%
2023/02/15	4.5	119.05	1	119.00	118.85	3.5	12,701	0.03%
2023/02/14	1	121.65	1.3	121.29	121.65	-0.3	12,742	0.00%
2023/02/13	0.1	120.20	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	0	0.00	2	120.95	121.00	-2	13,040	-0.02%
2023/02/09	10	120.80	0	120.50	120.90	10	13,138	0.08%
2023/02/08	0	0.00	1.9	120.74	120.85	-1.9	13,164	-0.01%
2023/02/07	0.1	118.82	0	0.00	119.00	0.1	13,240	0.00%
2023/02/06	11.5	119.52	12	119.60	119.25	-0.5	13,219	0.00%
2023/02/03	0	121.00	2	121.03	121.00	-2	13,134	-0.01%
2023/02/02	0.3	120.98	5.1	120.97	121.00	-4.7	13,144	-0.04%
2023/02/01	5	118.85	0.9	118.97	119.00	4.1	13,076	0.03%
2023/01/31	2.3	119.46	4	119.19	118.30	-1.7	13,101	-0.01%
2023/01/30	1.1	120.15	8.3	120.27	120.70	-7.3	12,923	-0.06%
2023/01/17	4.1	118.14	0.1	118.25	118.10	4	12,536	0.03%
2023/01/16	1	118.05	1.1	118.36	118.10	-0.1	12,585	0.00%
2023/01/13	0	0.00	1	117.86	117.20	-1	12,328	-0.01%
2023/01/12	0.5	116.00	0	0.00	115.85	0.5	12,170	0.00%
2023/01/11	0.2	116.10	1.2	116.55	116.35	-1	12,263	-0.01%
2023/01/10	0	0.00	1	116.10	116.25	-1	12,110	-0.01%
2023/01/09	0.6	114.11	1.7	114.58	115.80	-1.1	12,237	-0.01%
2023/01/06	0.1	112.00	0.6	112.00	111.80	-0.5	12,178	0.00%
2023/01/05	0.1	111.15	0.4	111.55	111.30	-0.3	12,332	0.00%
2023/01/04	0.1	110.33	0	0.00	110.50	0.1	12,354	0.00%
2023/01/03	2.4	109.01	0.4	110.98	110.75	2	12,647	0.02%
2022/12/30	1	110.50	1.1	110.47	110.20	-0.1	12,544	0.00%
2022/12/29	0.2	109.02	0	109.55	109.50	0.2	12,541	0.00%
2022/12/28	1	109.99	0	0.00	110.00	1	12,488	0.01%
2022/12/27	0.1	111.77	0.3	111.70	111.60	-0.2	12,410	0.00%
2022/12/26	0.5	111.02	0	0.00	111.10	0.5	12,525	0.00%
2022/12/23	1.3	110.86	0	0.00	110.70	1.3	12,668	0.01%
2022/12/21	0	110.82	0.2	110.70	110.75	-0.2	12,972	0.00%
2022/12/20	1.8	111.74	1	112.80	110.30	0.8	12,922	0.01%
2022/12/19	0.9	112.38	0.4	112.57	112.35	0.4	13,046	0.00%
2022/12/16	1.9	112.75	0.2	113.05	113.00	1.7	13,186	0.01%
2022/12/15	2.1	114.43	0	0.00	114.90	2.1	13,237	0.02%
2022/12/14	0	114.60	1.2	114.83	114.80	-1.2	13,289	-0.01%
2022/12/13	4.7	113.54	1	113.80	113.40	3.7	13,254	0.03%
2022/12/12	1.2	114.08	0	0.00	113.90	1.2	13,263	0.01%
2022/12/09	0.1	115.05	0	0.00	115.00	0.1	13,340	0.00%
2022/12/08	1.4	113.07	1	113.35	113.25	0.4	13,297	0.00%
2022/12/07	0	0.00	0	114.80	114.60	0	13,326	0.00%
2022/12/06	6.2	115.40	5	116.00	115.30	1.2	13,265	0.01%
2022/12/05	0.2	118.15	0	0.00	117.45	0.2	13,225	0.00%
2022/12/02	0.1	117.47	0	0.00	117.30	0.1	13,144	0.00%
2022/12/01	1.1	118.23	0.1	119.15	118.35	1.1	13,277	0.01%
2022/11/30	4	116.35	6	115.70	116.35	-2	12,974	-0.02%
2022/11/29	0.5	114.18	0.2	115.27	115.40	0.3	12,967	0.00%
2022/11/28	2.4	114.77	1.4	114.59	114.35	1	13,021	0.01%
2022/11/25	0	0.00	1.1	116.79	116.70	-1.1	13,121	-0.01%
2022/11/24	0.1	116.15	1.3	116.44	116.70	-1.2	12,972	-0.01%
2022/11/23	0.2	115.55	2	115.60	115.60	-1.8	12,920	-0.01%
2022/11/22	0	0.00	0.2	113.45	114.80	-0.2	13,049	0.00%
2022/11/21	0.1	114.05	0.3	114.40	113.85	-0.2	13,123	0.00%
2022/11/18	0.1	114.30	1	114.91	114.25	-0.9	13,060	-0.01%
2022/11/17	0.2	113.42	3.3	113.44	114.55	-3	13,000	-0.02%
2022/11/16	0.1	114.60	4	115.05	114.50	-3.9	12,949	-0.03%
2022/11/15	0.2	114.15	10	114.07	114.70	-9.8	12,689	-0.08%
2022/11/14	0.2	109.85	0	0.00	110.00	0.2	12,193	0.00%
2022/11/11	0	107.85	8.4	108.73	109.00	-8.4	11,979	-0.07%
2022/11/10	0	0.00	0	103.50	103.50	0	11,638	0.00%
2022/11/09	10	104.32	4	103.85	104.50	6	11,557	0.05%
2022/11/08	0.6	101.80	6	101.66	101.60	-5.4	11,401	-0.05%
2022/11/07	3	100.30	2	100.30	100.55	1	11,368	0.01%
2022/11/04	0.3	98.02	0	0.00	98.85	0.3	11,346	0.00%
2022/11/03	0	98.68	0	0.00	98.70	0	11,359	0.00%
2022/11/02	0.2	99.85	3	99.50	100.00	-2.8	11,265	-0.02%
2022/11/01	5	99.50	2.1	99.69	99.60	2.9	11,293	0.03%
2022/10/31	0.4	98.40	0	0.00	99.05	0.4	11,311	0.00%
2022/10/28	1.2	97.99	0	0.00	97.75	1.2	11,257	0.01%
2022/10/27	0	0.00	1	98.90	99.00	-1	11,196	-0.01%
2022/10/26	0	97.25	0	0.00	97.60	0	11,358	0.00%
2022/10/25	6.3	97.23	1	97.15	96.70	5.3	11,334	0.05%
2022/10/24	0.1	98.95	0	0.00	98.60	0.1	11,134	0.00%
2022/10/21	0.4	99.03	0	0.00	98.90	0.4	10,989	0.00%
2022/10/20	5.6	97.99	0	0.00	99.20	5.6	10,919	0.05%
2022/10/19	1.3	99.91	0	0.00	99.75	1.3	10,813	0.01%
2022/10/18	1	100.01	0.1	100.95	101.10	1	10,729	0.01%
2022/10/17	2.1	99.88	1.9	99.24	99.95	0.1	10,883	0.00%
2022/10/14	4.1	101.74	9.2	101.95	101.85	-5	10,703	-0.05%
2022/10/13	8.8	99.27	0	0.00	99.00	8.8	10,793	0.08%
2022/10/12	5.1	100.10	29.1	99.94	100.20	-24	10,666	-0.22%
2022/10/11	5	101.00	0	0.00	100.70	5	10,814	0.05%
2022/10/07	0	106.30	1	106.65	106.20	-1	10,601	-0.01%
2022/10/06	0.1	107.76	0	0.00	108.00	0.1	10,703	0.00%
2022/10/05	1	107.70	0.5	107.66	107.25	0.5	10,975	0.00%
2022/10/04	3	104.62	0.1	104.70	104.80	2.9	10,983	0.03%
2022/10/03	4.3	102.41	19	103.45	102.20	-14.7	10,983	-0.13%
2022/09/30	1	103.31	0	0.00	103.45	1	10,969	0.01%
2022/09/29	3.2	105.62	0.1	104.95	104.90	3.2	10,983	0.03%
2022/09/28	2.2	106.52	0	0.00	105.25	2.2	11,069	0.02%
2022/09/27	1.1	107.14	0	0.00	107.50	1.1	11,024	0.01%
2022/09/26	2.9	107.53	0	0.00	107.65	2.9	11,316	0.03%
2022/09/23	2.4	109.84	0	109.85	109.70	2.4	11,564	0.02%
2022/09/22	3.5	110.39	0	0.00	110.75	3.5	11,661	0.03%
2022/09/21	0.1	112.48	0	0.00	112.10	0.1	11,516	0.00%
2022/09/20	1.1	112.37	0.1	113.05	113.05	1.1	11,514	0.01%
2022/09/19	1.2	112.21	0	112.10	112.05	1.1	11,695	0.01%
2022/09/16	6.8	112.43	0	0.00	112.55	6.8	11,757	0.06%
2022/09/15	1	113.85	0.5	114.10	113.85	0.5	11,822	0.00%
2022/09/14	2.3	113.48	0	0.00	113.65	2.3	12,011	0.02%
2022/09/12	0	0.00	5	115.13	115.40	-5	12,037	-0.04%
2022/09/08	4	112.83	0	0.00	113.00	4	12,240	0.03%
2022/09/07	10.6	112.41	0	0.00	112.20	10.6	12,334	0.09%
2022/09/06	0.1	114.85	0	0.00	114.90	0.1	12,223	0.00%
2022/09/05	2.1	114.14	0	0.00	114.15	2.1	12,313	0.02%
2022/09/02	5.3	114.14	0	0.00	113.90	5.3	12,447	0.04%
2022/09/01	7.3	115.09	0.1	115.10	115.15	7.2	12,285	0.06%
2022/08/31	2	116.18	0.3	117.45	117.60	1.7	11,968	0.01%
2022/08/30	0.1	116.53	0	0.00	116.75	0.1	11,917	0.00%
2022/08/29	4.3	116.44	3	116.70	116.55	1.3	11,795	0.01%
2022/08/26	1	119.70	0.1	119.90	119.60	0.9	11,600	0.01%
2022/08/24	2.3	118.00	0	0.00	117.90	2.3	11,533	0.02%
2022/08/23	1.1	118.32	2.1	118.69	118.20	-1.1	11,533	-0.01%
2022/08/22	6.4	120.00	3	119.85	119.80	3.4	11,603	0.03%
2022/08/19	0.1	121.27	0	121.80	121.55	0.1	11,663	0.00%
2022/08/18	0	121.30	0	0.00	121.35	0	11,693	0.00%
2022/08/17	0.8	122.25	1.1	122.10	122.15	-0.3	11,647	0.00%
2022/08/16	0	122.10	10	122.20	122.10	-10	11,500	-0.09%
2022/08/15	10.1	121.80	0.1	121.84	121.90	10	11,381	0.09%
2022/08/12	0.1	120.92	0.1	120.77	120.80	0.1	11,283	0.00%
2022/08/11	0.2	120.10	3.1	119.84	120.05	-2.9	11,262	-0.03%
2022/08/10	4.4	117.72	0	0.00	117.90	4.4	11,189	0.04%
2022/08/09	1.4	118.41	0	0.00	119.15	1.4	11,138	0.01%
2022/08/08	0	118.90	0	0.00	119.25	0	11,102	0.00%
2022/08/05	0.1	118.69	9.1	118.55	119.50	-9	11,075	-0.08%
2022/08/04	0	116.60	0	0.00	116.55	0	11,117	0.00%
2022/08/03	0.3	115.79	1	115.80	116.25	-0.7	11,137	-0.01%
2022/08/02	5.4	115.41	0	0.00	115.55	5.4	11,237	0.05%
2022/08/01	0	0.00	1	117.50	117.65	-1	11,155	-0.01%
2022/07/29	0	0.00	1	118.20	118.00	-1	11,279	-0.01%
2022/07/28	0	0.00	1	116.90	116.90	-1	11,249	-0.01%
2022/07/27	0	0.00	5.1	115.33	116.70	-5.1	11,275	-0.05%
2022/07/26	5.2	115.99	3	115.57	115.65	2.2	11,248	0.02%
2022/07/25	1	116.65	0.3	116.75	116.70	0.8	11,236	0.01%
2022/07/22	0	0.00	1	116.60	116.80	-1	11,253	-0.01%
2022/07/21	2	115.40	1.4	115.71	116.35	0.6	11,471	0.01%
2022/07/20	5.1	115.17	2.1	115.43	115.05	3	11,480	0.03%
2022/07/19	0	0.00	0.2	114.34	114.30	-0.2	11,735	0.00%
2022/07/18	4	114.31	0	0.00	114.20	4	11,701	0.03%
2022/07/15	12.4	114.97	8.1	115.42	115.50	4.4	11,398	0.04%
2022/07/14	0.2	112.70	0	0.00	114.00	0.2	11,202	0.00%
2022/07/13	1.2	113.42	5.8	113.21	113.45	-4.6	11,107	-0.04%
2022/07/12	3.1	109.99	1	109.40	109.55	2.1	10,992	0.02%
2022/07/11	4.1	112.92	2	113.15	112.25	2.1	11,151	0.02%
2022/07/08	4.4	113.04	4	113.65	113.25	0.3	11,108	0.00%
2022/07/07	2.1	110.65	1.1	110.66	112.10	0.9	11,056	0.01%
2022/07/06	6.3	109.38	0.6	110.75	108.85	5.7	11,069	0.05%
2022/07/05	0.1	110.52	0	0.00	111.00	0.1	11,088	0.00%
2022/07/04	2.5	110.50	0.2	110.89	110.45	2.3	10,967	0.02%
2022/07/01	9.1	113.64	2	111.90	111.55	7.1	10,771	0.07%
2022/06/30	8.1	116.09	0	0.00	115.80	8.1	10,386	0.08%
2022/06/29	0.2	118.93	0	0.00	118.80	0.2	10,175	0.00%
2022/06/28	0	0.00	0.1	119.90	119.80	-0.1	10,130	0.00%
2022/06/27	0	0.00	5	121.28	120.95	-5	10,086	-0.05%
2022/06/24	2.5	118.16	0	0.00	118.15	2.5	9,916	0.02%
2022/06/23	88.7	119.74	90.3	119.70	117.90	-1.6	9,910	-0.02%
2022/06/22	2.9	119.61	0	0.00	119.50	2.9	9,711	0.03%
2022/06/21	3.2	121.44	0.5	120.91	122.20	2.7	9,532	0.03%
2022/06/20	6.9	120.03	0	0.00	119.75	6.9	9,595	0.07%
2022/06/17	3.6	120.87	0.1	120.85	120.85	3.4	9,520	0.04%
2022/06/16	5	122.50	2.2	124.40	122.50	2.8	9,321	0.03%
2022/06/15	2.5	122.92	0	0.00	122.75	2.5	9,320	0.03%
2022/06/14	1	122.21	0	0.00	123.35	1	9,405	0.01%
2022/06/13	5.2	123.79	0	0.00	123.55	5.2	9,524	0.05%
2022/06/10	0.3	127.20	0	0.00	127.10	0.3	9,634	0.00%
2022/06/09	0	0.00	10	128.20	128.40	-10	9,706	-0.10%
2022/06/08	0	128.80	0.4	128.85	128.80	-0.4	9,850	0.00%
2022/06/07	1.4	127.37	0	0.00	127.40	1.4	10,025	0.01%
2022/06/06	3	128.25	1	128.70	128.70	2	10,292	0.02%
2022/06/02	0	128.05	0	0.00	127.80	0	10,921	0.00%
2022/06/01	1	129.80	11	129.45	129.15	-10	11,714	-0.09%
2022/05/30	0.4	127.60	5.3	127.75	128.55	-4.9	11,774	-0.04%
2022/05/27	0	125.60	2.1	125.57	125.50	-2.1	11,633	-0.02%
2022/05/26	3.1	123.00	0.2	123.50	122.90	2.9	11,576	0.02%
2022/05/25	0	124.50	0	0.00	124.45	0	11,855	0.00%
2022/05/24	0.4	124.15	0.6	124.15	123.50	-0.2	12,301	0.00%
2022/05/23	0.1	125.25	0.5	125.40	124.90	-0.4	12,291	0.00%
2022/05/19	0.1	123.01	0	0.00	123.30	0.1	12,570	0.00%
2022/05/18	1.3	125.58	0	0.00	125.70	1.3	12,514	0.01%
2022/05/17	0.2	124.05	0	124.55	124.35	0.2	12,491	0.00%
2022/05/16	0	0.00	0.3	123.70	123.00	-0.3	12,534	0.00%
2022/05/13	4	122.10	6.7	122.09	122.35	-2.7	12,561	-0.02%
2022/05/12	60.6	122.42	40	123.00	121.25	20.6	12,641	0.16%
2022/05/11	40.7	123.85	40.1	123.85	124.20	0.6	12,516	0.00%
2022/05/10	2.1	122.62	0	0.00	124.00	2.1	12,482	0.02%
2022/05/09	1.8	124.68	0.1	124.90	124.55	1.7	12,386	0.01%
2022/05/06	4.7	126.53	0.1	126.49	126.65	4.6	12,357	0.04%
2022/05/05	0	0.00	0	129.65	129.25	0	12,475	0.00%
2022/05/04	0	127.70	0	0.00	127.80	0	12,667	0.00%
2022/05/03	3.3	127.87	0	0.00	127.80	3.3	12,902	0.03%
2022/04/29	0.4	128.91	2.1	128.76	128.75	-1.7	13,017	-0.01%
2022/04/28	1.2	126.14	1	126.15	127.10	0.2	13,316	0.00%
2022/04/27	8	126.58	0	0.00	126.55	8	13,394	0.06%
2022/04/26	3.9	129.16	0	0.00	129.25	3.9	13,160	0.03%
2022/04/25	10.6	129.09	2.1	129.02	129.25	8.5	13,244	0.06%
2022/04/22	3.7	131.20	0	0.00	131.60	3.7	12,823	0.03%
2022/04/21	12	132.88	5	133.00	132.75	7	12,805	0.05%
2022/04/20	3	132.33	1	132.22	132.65	2	12,863	0.02%
2022/04/19	0.1	132.65	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	2.4	131.68	0	0.00	131.55	2.4	13,064	0.02%
2022/04/15	6.6	132.20	0	133.10	132.25	6.6	13,027	0.05%
2022/04/14	4.1	134.70	0	0.00	134.55	4.1	12,799	0.03%
2022/04/12	2.3	132.27	9.3	132.36	132.55	-7	12,933	-0.05%
2022/04/11	2.7	132.66	0	0.00	132.45	2.7	12,857	0.02%
2022/04/08	1.3	133.95	1	133.90	134.55	0.3	12,692	0.00%
2022/04/07	0.3	134.74	0	0.00	133.80	0.3	12,647	0.00%
2022/04/06	1.3	135.54	0.1	135.95	136.25	1.2	12,778	0.01%
2022/04/01	7	136.39	1.1	136.71	136.95	5.9	12,959	0.05%
2022/03/31	71	138.34	0	0.00	138.10	71	12,939	0.55%
2022/03/30	5	138.25	2	138.58	138.55	3	13,089	0.02%
2022/03/29	1.1	136.66	31	136.77	136.85	-29.9	13,185	-0.23%
2022/03/28	32.5	135.99	0.1	136.20	136.70	32.5	13,145	0.25%
2022/03/25	0.3	138.11	33	138.17	138.20	-32.7	13,081	-0.25%
2022/03/24	5.3	137.35	1	137.95	138.00	4.3	13,072	0.03%
2022/03/23	0.1	137.82	16.1	138.06	138.10	-16	13,082	-0.12%
2022/03/22	0	136.85	26	136.56	136.80	-26	13,004	-0.20%
2022/03/21	2.5	137.39	0.6	137.40	137.00	1.8	13,069	0.01%
2022/03/18	10	135.71	10	136.34	136.10	0	13,019	0.00%
2022/03/17	2.2	136.10	1.3	136.03	136.40	0.9	12,884	0.01%
2022/03/16	5.8	132.02	1.2	132.11	132.20	4.6	12,706	0.04%
2022/03/15	23.9	132.46	2	131.70	131.65	21.9	12,465	0.18%
2022/03/14	0.5	134.50	13	134.85	134.40	-12.5	12,255	-0.10%
2022/03/11	0.2	134.72	0	0.00	134.40	0.2	12,162	0.00%
2022/03/10	4.3	135.56	0.3	136.60	136.35	4	12,050	0.03%
2022/03/09	5.8	132.70	0.2	132.80	132.50	5.6	11,890	0.05%
2022/03/08	32.6	131.65	1	131.40	131.15	31.6	11,690	0.27%
2022/03/07	25.2	134.42	0.1	134.30	134.00	25.1	11,064	0.23%
2022/03/04	8.2	138.35	0	0.00	138.45	8.2	10,368	0.08%
2022/03/03	3.1	139.91	0	140.10	139.95	3	10,345	0.03%
2022/03/02	0.1	139.66	0	139.61	139.65	0	10,465	0.00%
2022/03/01	3	140.07	3.3	140.44	140.45	-0.2	10,405	0.00%
2022/02/25	20	138.40	2.7	138.64	138.50	17.4	10,318	0.17%
2022/02/24	7.7	139.40	0	0.00	138.80	7.7	10,017	0.08%
2022/02/23	0	141.93	1.2	141.84	142.25	-1.2	9,590	-0.01%
2022/02/22	5.7	141.29	2	140.98	141.85	3.7	9,615	0.04%
2022/02/21	2.2	143.31	0	143.60	143.80	2.2	9,402	0.02%
2022/02/18	1	143.50	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0	0.00	1	145.00	144.50	-1	9,697	-0.01%
2022/02/16	0.1	144.31	1.4	143.97	144.40	-1.3	9,723	-0.01%
2022/02/15	7.3	142.19	0	0.00	142.05	7.3	9,706	0.07%
2022/02/14	1.6	142.51	0	0.00	142.70	1.6	9,657	0.02%
2022/02/11	0.1	144.75	0.1	144.65	144.95	0	9,549	0.00%
2022/02/10	1.2	144.58	1.5	144.39	145.05	-0.4	9,682	0.00%
2022/02/09	0	143.30	0	0.00	143.40	0	9,705	0.00%
2022/02/08	13.2	143.06	1	143.45	142.90	12.2	9,757	0.12%
2022/02/07	3.2	142.03	0	0.00	142.30	3.2	9,615	0.03%
2022/01/26	2.6	142.03	0.4	142.10	141.55	2.1	9,253	0.02%
2022/01/25	6.6	141.70	1.1	142.10	141.65	5.5	9,024	0.06%
2022/01/24	0.1	143.16	0	0.00	144.00	0.1	8,674	0.00%
2022/01/21	5.8	143.18	1	143.50	142.65	4.8	8,537	0.06%
2022/01/20	36.2	147.95	0.2	149.00	149.10	36	8,114	0.44%
2022/01/19	11.3	148.92	0	0.00	148.50	11.3	7,967	0.14%
2022/01/18	34.4	150.75	1	151.70	150.30	33.4	7,897	0.42%
2022/01/17	0.1	151.83	1.2	152.16	152.00	-1.1	7,780	-0.01%
2022/01/14	0.9	149.53	1	150.80	150.30	-0.1	7,751	0.00%
2022/01/13	0.3	150.06	3.1	149.78	150.30	-2.9	7,800	-0.04%
2022/01/12	0	0.00	11	149.30	149.55	-11	7,918	-0.14%
2022/01/11	0.1	147.88	0.1	147.40	148.30	0	7,890	0.00%
2022/01/10	2	145.88	0	0.00	147.55	2	7,682	0.03%
2022/01/07	13	147.75	0.4	146.77	146.60	12.7	7,644	0.17%
2022/01/06	0.5	147.94	0.2	147.41	147.90	0.4	7,582	0.00%
2022/01/05	1.1	149.68	1.5	149.28	149.30	-0.4	7,528	-0.01%
2022/01/04	1	148.80	0.2	149.13	149.60	0.8	7,522	0.01%
2022/01/03	0.1	146.10	2.1	146.12	146.40	-2	7,490	-0.03%
2021/12/30	0	0.00	0.5	145.85	145.50	-0.5	7,603	-0.01%
2021/12/29	0	145.20	0	145.40	145.95	0	7,866	0.00%
2021/12/28	0	0.00	0.1	145.10	145.30	-0.1	7,940	0.00%
2021/12/27	0	0.00	1	144.19	144.15	-1	7,953	-0.01%
2021/12/24	0	0.00	3.1	143.46	143.05	-3.1	8,296	-0.04%
2021/12/23	0.1	142.40	5	142.82	142.65	-4.9	8,364	-0.06%
2021/12/22	1	141.90	0	141.85	141.85	1	8,627	0.01%
2021/12/20	0.5	140.67	0	0.00	140.65	0.5	8,940	0.01%
2021/12/16	0	141.50	0.4	141.59	142.05	-0.4	8,985	0.00%
2021/12/15	0.1	140.50	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	0.1	140.33	0.2	140.50	140.10	-0.1	9,187	0.00%
2021/12/13	0	142.00	0	0.00	141.50	0	9,242	0.00%
2021/12/10	0	0.00	2.9	141.92	141.95	-2.9	9,366	-0.03%
2021/12/09	0	142.08	0.2	142.20	142.00	-0.2	9,351	0.00%
2021/12/08	0.1	142.45	2.3	142.76	142.35	-2.3	9,329	-0.02%
2021/12/07	0	0.00	1.9	141.09	141.80	-1.9	9,198	-0.02%
2021/12/03	1	141.75	0	0.00	141.75	1	9,251	0.01%
2021/12/02	0.1	141.65	11	140.25	141.80	-10.9	9,307	-0.12%
2021/12/01	0.1	139.22	0.1	139.90	140.30	0.1	9,390	0.00%
2021/11/30	1	139.00	1	138.76	138.00	0	9,504	0.00%
2021/11/29	1	138.00	0.6	138.15	138.15	0.5	9,449	0.00%
2021/11/26	11.3	139.37	0	0.00	138.15	11.3	9,567	0.12%
2021/11/25	1	140.45	0	0.00	140.45	1	9,641	0.01%
2021/11/24	0.2	140.40	0	0.00	140.50	0.2	9,955	0.00%
2021/11/23	1.1	141.38	0	0.00	141.10	1.1	10,179	0.01%
2021/11/22	1	142.40	0	0.00	142.45	1	10,223	0.01%
2021/11/19	0	0.00	1.2	143.14	142.80	-1.2	10,275	-0.01%
2021/11/18	0.2	141.90	4.5	142.01	142.45	-4.4	10,259	-0.04%
2021/11/17	1	141.30	0	0.00	141.65	1	10,259	0.01%
2021/11/16	0	141.05	0.3	141.19	141.20	-0.2	10,182	0.00%
2021/11/15	0	0.00	0.1	141.03	140.95	-0.1	10,524	0.00%
2021/11/12	0	139.90	8.1	139.85	139.70	-8.1	10,774	-0.07%
2021/11/11	4.1	138.96	0	0.00	139.25	4.1	10,895	0.04%
2021/11/10	0	140.28	0	0.00	140.50	0	11,000	0.00%
2021/11/09	1	140.40	0	140.15	140.70	1	11,029	0.01%
2021/11/08	0	0.00	1.3	138.93	139.20	-1.3	10,862	-0.01%
2021/11/05	3	137.55	0.6	138.06	138.10	2.4	10,800	0.02%
2021/11/04	0	0.00	0	137.20	136.15	0	10,654	0.00%
2021/11/03	0	0.00	1	136.85	136.60	-1	10,696	-0.01%
2021/11/02	0	136.55	0	0.00	136.25	0	10,722	0.00%
2021/11/01	0	0.00	0.1	136.45	136.50	-0.1	10,749	0.00%
2021/10/29	0	135.70	0.1	136.05	135.80	-0.1	10,790	0.00%
2021/10/28	0.1	137.23	0	0.00	137.15	0.1	10,809	0.00%
2021/10/27	0	136.85	0	0.00	137.55	0	10,855	0.00%
2021/10/26	0	0.00	0.2	137.20	137.55	-0.2	10,796	0.00%
2021/10/25	1	135.94	1.1	136.52	136.40	-0.1	10,800	0.00%
2021/10/22	0	136.17	3.3	136.14	136.50	-3.2	11,178	-0.03%
2021/10/21	0	136.43	0	0.00	136.10	0	11,263	0.00%
2021/10/20	0.1	136.77	0.8	137.02	136.60	-0.7	11,238	-0.01%
2021/10/19	0	136.85	0	0.00	136.95	0	11,047	0.00%
2021/10/18	2.1	136.26	3	136.05	135.85	-0.9	11,008	-0.01%
2021/10/15	0	0.00	7.1	136.02	136.25	-7.1	11,132	-0.06%
2021/10/13	1	132.50	1	132.75	132.40	0	11,159	0.00%
2021/10/12	0.6	132.48	2	132.80	132.85	-1.4	11,224	-0.01%
2021/10/08	0	134.80	1	135.10	134.20	-1	11,241	-0.01%
2021/10/07	0.2	134.50	0	135.60	135.35	0.1	11,270	0.00%
2021/10/06	6.5	132.47	0.1	133.25	133.00	6.4	11,272	0.06%
2021/10/05	3.8	131.57	0.5	133.50	132.95	3.3	11,131	0.03%
2021/10/04	10.3	133.20	0	0.00	133.15	10.3	10,793	0.10%
2021/10/01	4.8	134.76	0	135.00	133.95	4.8	10,472	0.05%
2021/09/30	1.2	136.05	0	0.00	137.05	1.2	10,130	0.01%
2021/09/29	3.9	136.02	0.1	136.10	136.00	3.8	9,960	0.04%
2021/09/28	1.2	138.70	0	138.75	139.00	1.1	9,592	0.01%
2021/09/27	0	0.00	0.2	139.75	140.00	-0.2	9,375	0.00%
2021/09/24	0.1	139.00	1	139.35	139.65	-0.9	9,255	-0.01%
2021/09/23	0	0.00	1	138.15	138.00	-1	9,309	-0.01%
2021/09/22	2.3	137.13	0.2	136.70	137.20	2.1	9,363	0.02%
2021/09/17	0	0.00	0.1	140.20	140.50	-0.1	9,031	0.00%
2021/09/16	1.2	139.85	0	0.00	140.10	1.2	9,076	0.01%
2021/09/14	0	0.00	0.1	141.83	141.60	-0.1	8,952	0.00%
2021/09/13	0	0.00	1	141.25	141.45	-1	9,009	-0.01%
2021/09/09	0	0.00	0.1	140.45	140.30	-0.1	9,202	0.00%
2021/09/08	2	141.24	0	140.70	140.65	2	9,204	0.02%
2021/09/07	0	141.55	2.1	141.89	141.90	-2.1	9,208	-0.02%
2021/09/06	0	143.05	1	142.31	142.55	-1	9,137	-0.01%
2021/09/03	0	0.00	1.4	141.27	141.90	-1.4	8,961	-0.02%
2021/09/01	0	0.00	4	141.01	141.00	-4	8,873	-0.05%
2021/08/31	0	138.57	0.4	139.79	140.35	-0.3	8,618	0.00%
2021/08/30	0	138.85	1.4	138.99	139.50	-1.4	8,528	-0.02%
2021/08/27	0	0.00	0	138.00	138.15	0	8,225	0.00%
2021/08/26	2	136.70	0.1	137.00	137.00	1.9	8,032	0.02%
2021/08/25	0	0.00	0.6	135.85	136.05	-0.6	7,997	-0.01%
2021/08/24	0	0.00	0	134.95	134.75	0	7,975	0.00%
2021/08/23	0.5	134.00	1	134.30	134.35	-0.5	8,065	-0.01%
2021/08/20	3.6	131.14	0	0.00	130.75	3.6	8,127	0.04%
2021/08/19	60.3	134.31	57	134.38	131.80	3.3	7,960	0.04%
2021/08/18	143.2	133.60	140.1	133.60	134.90	3.1	7,607	0.04%	大買/大賣/
2021/08/17	142.5	135.39	140	135.40	134.35	2.5	7,401	0.03%	大買/大賣/
2021/08/16	44.1	135.46	41	135.49	135.35	3.1	7,356	0.04%
2021/08/13	2.3	135.68	0	0.00	135.65	2.3	7,346	0.03%
2021/08/11	0.1	137.03	1.3	137.55	137.20	-1.3	7,630	-0.02%
2021/08/10	0	0.00	1.2	138.39	137.65	-1.2	7,841	-0.01%
2021/08/09	0	137.05	0.1	138.10	138.40	-0.1	8,326	0.00%
2021/08/06	0.1	138.69	0.4	138.85	138.80	-0.2	8,495	0.00%
2021/08/05	0	0.00	0.2	139.15	139.00	-0.2	8,882	0.00%
2021/08/04	2	138.75	0.2	138.61	139.25	1.8	9,429	0.02%
2021/08/02	1	137.84	0	0.00	137.90	1	9,731	0.01%
2021/07/30	5	136.34	0	0.00	136.05	5	9,727	0.05%
2021/07/29	0.3	135.95	0	0.00	136.50	0.3	9,795	0.00%
2021/07/28	4.8	134.26	0	0.00	134.25	4.8	9,762	0.05%
2021/07/27	1.4	136.44	0.1	136.50	136.40	1.3	9,483	0.01%
2021/07/26	0.2	137.00	0	0.00	136.45	0.2	9,424	0.00%
2021/07/21	1.1	137.28	0	0.00	136.70	1.1	9,385	0.01%
2021/07/20	0.2	138.04	0	0.00	137.20	0.2	9,371	0.00%
2021/07/19	1.5	138.13	0	0.00	138.30	1.5	9,339	0.02%
2021/07/16	0.1	139.75	0.1	140.00	139.90	0	9,231	0.00%
2021/07/15	0.1	141.60	1	141.46	141.80	-1	9,206	-0.01%
2021/07/14	0	140.50	1.6	140.70	140.50	-1.6	9,085	-0.02%
2021/07/13	0.1	140.45	0.2	140.36	140.15	-0.1	9,060	0.00%
2021/07/12	0	0.00	1.1	139.10	139.00	-1.1	9,018	-0.01%
2021/07/09	0.2	137.35	0	0.00	137.75	0.2	8,918	0.00%
2021/07/08	0.1	138.65	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	0	0.00	1.1	139.29	139.00	-1.1	8,939	-0.01%
2021/07/06	0	139.70	1	140.00	139.75	-1	8,927	-0.01%
2021/07/05	0	139.30	1.1	139.23	139.60	-1.1	8,881	-0.01%
2021/07/02	0	138.10	0	0.00	138.30	0	8,857	0.00%
2021/07/01	0.1	138.35	0	0.00	138.30	0.1	8,850	0.00%
2021/06/30	0	0.00	1.2	139.16	138.95	-1.2	8,929	-0.01%
2021/06/29	0	0.00	1.1	138.25	137.60	-1.1	8,892	-0.01%
2021/06/28	1	137.00	0.3	137.35	137.20	0.7	8,868	0.01%
2021/06/25	0	0.00	5	137.70	136.95	-5	8,881	-0.06%
2021/06/24	0	136.95	0	136.90	136.70	0	8,908	0.00%
2021/06/23	0	0.00	0	136.10	137.05	0	8,937	0.00%
2021/06/22	0.2	134.92	0	0.00	134.85	0.2	8,912	0.00%
2021/06/21	10.3	135.29	0.3	135.45	134.70	10	8,987	0.11%
2021/06/16	0	0.00	1.2	138.55	138.70	-1.2	9,004	-0.01%
2021/06/11	0	0.00	8.2	138.20	138.10	-8.2	9,044	-0.09%
2021/06/09	1.4	135.50	0	0.00	135.50	1.4	9,050	0.02%
2021/06/08	0.1	136.90	0.2	137.11	136.50	-0.1	9,042	0.00%
2021/06/07	0.1	136.82	0	0.00	137.30	0.1	9,146	0.00%
2021/06/04	4	136.53	0	0.00	136.95	4	9,056	0.04%
2021/06/03	0	0.00	0.5	137.79	137.60	-0.5	9,225	-0.01%
2021/06/02	3.1	137.10	0.6	136.98	137.70	2.5	9,343	0.03%
2021/06/01	0	137.40	5	137.53	137.70	-5	9,497	-0.05%
2021/05/31	0	0.00	0.3	137.10	137.10	-0.3	9,680	0.00%
2021/05/28	0	134.85	10	135.20	135.80	-10	9,647	-0.10%
2021/05/27	9	132.60	0	0.00	133.55	9	9,607	0.09%
2021/05/26	0	134.50	1.8	134.43	134.50	-1.8	9,951	-0.02%
2021/05/25	0	134.40	2	133.75	134.40	-2	10,035	-0.02%
2021/05/24	0.1	131.60	0	0.00	132.15	0.1	10,058	0.00%
2021/05/21	0.4	132.81	2	132.00	132.35	-1.6	10,015	-0.02%
2021/05/20	0	0.00	1	130.01	130.50	-1	9,961	-0.01%
2021/05/19	4.1	131.64	0.3	131.00	131.40	3.8	9,948	0.04%
2021/05/18	0.6	130.09	0.2	130.34	132.30	0.3	9,840	0.00%
2021/05/17	4.3	125.83	2.6	126.16	126.50	1.7	9,884	0.02%
2021/05/14	0.3	129.37	0.1	129.00	128.95	0.2	9,504	0.00%
2021/05/13	2.3	128.11	1.2	129.65	127.50	1.1	9,360	0.01%
2021/05/12	20.6	127.27	5	126.84	129.40	15.6	9,026	0.17%
2021/05/11	7.5	133.96	1	134.25	133.25	6.5	8,567	0.08%
2021/05/10	0.1	138.48	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0	0.00	1.1	138.63	139.40	-1.1	8,542	-0.01%
2021/05/06	0	0.00	4	137.03	136.95	-4	8,667	-0.05%
2021/05/05	0.2	136.06	0	0.00	135.75	0.2	8,665	0.00%
2021/05/04	4	136.41	0.4	136.97	137.05	3.7	8,758	0.04%
2021/05/03	12.2	138.49	0.3	138.75	138.25	11.9	8,766	0.14%
2021/04/29	0.2	141.10	1	140.76	140.60	-0.8	9,050	-0.01%
2021/04/28	0	140.65	2.1	140.39	140.40	-2.1	9,130	-0.02%
2021/04/27	0	0.00	0.1	141.15	141.25	-0.1	9,580	0.00%
2021/04/26	0	0.00	3	140.53	141.20	-3	9,671	-0.03%
2021/04/23	1	138.40	0.1	138.79	139.15	0.9	9,710	0.01%
2021/04/21	8.3	138.35	1	138.05	138.00	7.3	10,103	0.07%
2021/04/20	3	139.12	0.5	139.20	139.25	2.5	10,151	0.03%
2021/04/19	0.1	139.00	0	139.50	139.50	0	10,253	0.00%
2021/04/16	0	139.00	8.1	139.20	139.25	-8.1	10,289	-0.08%
2021/04/15	0	0.00	0.1	139.15	139.05	-0.1	10,319	0.00%
2021/04/14	0	136.95	0	137.50	137.90	0	10,305	0.00%
2021/04/13	1	137.50	1.4	137.59	137.15	-0.4	10,375	0.00%
2021/04/12	1	137.00	2.4	137.48	137.15	-1.4	10,361	-0.01%
2021/04/09	1	138.35	2	137.93	137.95	-1	10,365	-0.01%
2021/04/08	0	0.00	1.3	137.87	138.25	-1.3	10,401	-0.01%
2021/04/07	0	137.42	0.8	137.80	137.80	-0.8	10,387	-0.01%
2021/04/06	0	0.00	0.6	137.75	137.65	-0.6	10,367	-0.01%
2021/04/01	0	135.85	6.3	135.95	135.75	-6.3	10,270	-0.06%
2021/03/31	2.2	134.72	0	0.00	134.75	2.2	10,197	0.02%
2021/03/30	0	0.00	7.1	135.86	135.90	-7.1	10,111	-0.07%
2021/03/29	0	0.00	0.2	135.37	135.45	-0.2	10,101	0.00%
2021/03/25	6	130.91	0	0.00	131.95	6	10,001	0.06%
2021/03/24	12.7	132.15	10.1	131.60	131.50	2.6	9,961	0.03%
2021/03/23	0	134.00	0	0.00	133.60	0	9,839	0.00%
2021/03/22	0.3	133.05	0	0.00	133.40	0.3	9,946	0.00%
2021/03/19	7.2	132.82	0.7	132.80	132.80	6.5	10,014	0.07%
2021/03/18	0	0.00	0.6	135.47	134.90	-0.6	9,888	-0.01%
2021/03/17	0.1	134.38	2.2	135.14	134.20	-2.1	9,850	-0.02%
2021/03/16	0	0.00	1	135.30	135.35	-1	9,874	-0.01%
2021/03/15	3	134.72	0	0.00	134.90	3	9,864	0.03%
2021/03/12	0	0.00	3	134.84	135.25	-3	9,907	-0.03%
2021/03/11	0.7	134.33	1	134.55	134.70	-0.3	9,927	0.00%
2021/03/10	1.3	131.56	0	132.15	131.90	1.3	9,978	0.01%
2021/03/09	8.1	130.70	9.6	130.67	131.35	-1.5	9,987	-0.02%
2021/03/08	0	131.95	0	0.00	131.85	0	9,867	0.00%
2021/03/05	7.1	131.54	1	131.65	131.95	6.1	9,749	0.06%
2021/03/04	6.1	133.17	1.1	131.74	132.75	5	9,669	0.05%
2021/03/03	1	134.88	0	0.00	135.40	1	9,480	0.01%
2021/03/02	1.1	133.84	1	134.20	133.45	0.1	9,381	0.00%
2021/02/26	8.2	134.45	1.2	134.90	133.40	7	9,330	0.08%
2021/02/25	0.1	137.30	1	137.75	137.55	-0.9	8,991	-0.01%
2021/02/24	1.2	136.44	0	0.00	136.45	1.2	8,916	0.01%
2021/02/23	5.1	136.96	0	0.00	138.50	5.1	8,820	0.06%
2021/02/22	2.1	139.15	0	0.00	138.80	2.1	8,766	0.02%
2021/02/19	4.2	138.39	0.2	139.05	138.85	4	8,979	0.04%
2021/02/18	3.3	140.45	1.6	140.32	140.35	1.8	8,968	0.02%
2021/02/17	4.1	139.96	4.5	140.11	140.55	-0.4	8,948	0.00%
2021/02/05	3.1	134.61	6	134.96	134.80	-2.9	8,696	-0.03%
2021/02/04	0.1	133.29	2.1	134.04	133.55	-2.1	8,613	-0.02%
2021/02/03	2	135.10	0.1	135.30	134.35	1.9	8,645	0.02%
2021/02/02	3.3	134.32	5	134.75	134.45	-1.7	8,600	-0.02%
2021/02/01	1.1	128.07	1	130.25	130.75	0.1	8,606	0.00%
2021/01/29	5.2	129.51	1.1	130.42	128.20	4.1	8,474	0.05%
2021/01/28	8	130.17	1.6	130.72	130.35	6.4	8,312	0.08%
2021/01/27	0	133.42	0.4	133.13	133.05	-0.3	8,153	0.00%
2021/01/26	1.1	135.60	2	133.00	132.85	-0.9	8,096	-0.01%
2021/01/25	1	135.23	0	0.00	135.60	1	8,024	0.01%
2021/01/22	9.7	138.11	0	0.00	137.45	9.7	7,902	0.12%
2021/01/21	2	142.13	1.1	140.34	143.00	0.9	7,622	0.01%
2021/01/20	1.2	138.50	0	138.47	138.20	1.2	7,472	0.02%
2021/01/19	0	0.00	0.2	137.65	137.95	-0.2	7,029	0.00%
2021/01/18	2	133.60	1.8	133.47	134.40	0.2	6,876	0.00%
2021/01/15	4.2	136.30	0	0.00	134.50	4.2	6,692	0.06%
2021/01/14	3	134.20	2.6	134.36	134.05	0.5	6,370	0.01%
2021/01/13	0.3	134.93	0.9	134.72	135.30	-0.6	6,291	-0.01%
2021/01/12	2	132.70	1.2	132.68	132.10	0.8	6,137	0.01%
2021/01/11	0	131.05	0.9	132.50	132.30	-0.9	6,013	-0.01%
2021/01/08	4	130.00	0.1	130.75	131.20	3.9	5,897	0.07%
2021/01/07	0.1	128.25	1.2	128.19	128.90	-1.1	5,756	-0.02%
2021/01/06	2	126.90	0.1	125.50	125.95	1.9	5,688	0.03%
2021/01/05	0.5	124.42	0	0.00	124.60	0.5	5,601	0.01%
2021/01/04	0.1	122.93	0.2	123.10	124.35	-0.1	5,685	0.00%
2020/12/31	0.2	122.20	0	0.00	122.25	0.2	5,807	0.00%
2020/12/30	0	0.00	1.1	120.95	121.60	-1.1	5,778	-0.02%
2020/12/29	1	119.50	1	119.75	119.90	0	5,802	0.00%
2020/12/28	0	119.55	0	0.00	120.00	0	5,849	0.00%
2020/12/25	0	0.00	0.4	119.30	118.95	-0.4	5,851	-0.01%
2020/12/23	22	117.85	22	117.85	118.15	0	5,926	0.00%
2020/12/22	22.2	119.04	22.2	119.04	118.00	0	6,014	0.00%
2020/12/21	0.5	118.95	1	119.24	119.35	-0.5	6,182	-0.01%
2020/12/18	0.5	118.35	0	0.00	118.20	0.5	6,199	0.01%
2020/12/17	0	118.40	0	0.00	118.60	0	6,268	0.00%
2020/12/16	0.2	118.15	0	118.10	119.25	0.1	6,315	0.00%
2020/12/15	1.1	116.96	0.2	117.63	117.05	0.9	6,176	0.01%
2020/12/14	0	118.38	0.7	118.45	118.25	-0.6	6,165	-0.01%
2020/12/11	0	118.10	0.1	119.00	118.75	-0.1	6,372	0.00%
2020/12/10	0.1	118.53	0	0.00	118.60	0.1	6,385	0.00%
2020/12/09	0	0.00	0.2	120.18	120.05	-0.2	6,346	0.00%
2020/12/08	0	118.30	1	119.99	120.05	-1	6,292	-0.02%
2020/12/07	0.4	118.18	0	118.20	118.40	0.4	6,247	0.01%
2020/12/03	1	115.60	0	0.00	115.40	1	6,111	0.02%
2020/12/02	0.2	114.55	0	0.00	115.40	0.2	6,104	0.00%
2020/12/01	0	0.00	0	114.10	114.30	0	6,101	0.00%
2020/11/30	1	113.42	0.1	114.09	113.30	0.9	6,103	0.02%
2020/11/25	2.3	114.63	0	0.00	113.95	2.3	6,079	0.04%
2020/11/24	1	115.10	0.3	115.25	114.90	0.7	6,077	0.01%
2020/11/23	0	115.45	0.4	115.50	115.45	-0.4	6,072	-0.01%
2020/11/20	2	114.15	0	0.00	114.00	2	6,021	0.03%
2020/11/19	0.3	114.31	0	0.00	114.15	0.3	6,002	0.00%
2020/11/18	0	0.00	0.8	114.19	114.35	-0.8	5,990	-0.01%
2020/11/17	0.2	114.25	0.5	113.74	113.60	-0.3	5,798	-0.01%
2020/11/16	0	0.00	1.2	112.68	112.80	-1.2	5,974	-0.02%
2020/11/13	0	0.00	0.1	109.00	109.25	-0.1	5,922	0.00%
2020/11/12	2	108.83	0.1	108.80	108.80	1.9	5,921	0.03%
2020/11/11	0	0.00	3.3	108.23	108.75	-3.3	5,951	-0.06%
2020/11/10	1	107.70	1	107.45	107.10	0	5,872	0.00%
2020/11/09	1	107.90	0.4	107.41	108.10	0.6	5,890	0.01%
2020/11/06	0	0.00	1	106.59	106.70	-1	5,800	-0.02%
2020/11/05	1	106.20	3.4	106.01	106.05	-2.4	5,749	-0.04%
2020/11/04	0	0.00	20.9	105.95	106.15	-20.9	5,775	-0.36%
2020/11/03	20.2	104.55	1.1	104.61	104.60	19.1	5,805	0.33%
2020/11/02	1.3	102.80	0	102.95	103.40	1.2	5,855	0.02%
2020/10/30	0.3	103.50	0	0.00	103.00	0.3	5,771	0.00%
2020/10/29	3.1	103.47	0	0.00	103.85	3.1	5,742	0.05%
2020/10/28	0.2	105.55	0	0.00	105.00	0.2	5,746	0.00%
2020/10/27	3.1	105.45	0.1	106.00	105.50	3	5,756	0.05%
2020/10/23	1	105.95	0	0.00	106.10	1	5,921	0.02%
2020/10/21	0	0.00	0.7	106.05	105.95	-0.7	6,583	-0.01%
2020/10/19	50	105.65	50	105.65	106.60	0	6,827	0.00%
2020/10/14	0	0.00	0	106.70	106.70	0	7,329	0.00%
2020/10/13	0.2	106.95	2	106.60	107.10	-1.9	7,587	-0.02%
2020/10/07	0	0.00	0.2	104.80	104.80	-0.2	7,814	0.00%
2020/10/06	0	0.00	3.2	104.07	104.25	-3.2	7,948	-0.04%
2020/10/05	0	0.00	2	103.60	103.05	-2	8,024	-0.02%
2020/09/30	1	103.10	2	103.05	103.00	-1	8,046	-0.01%
2020/09/29	0	0.00	2	102.60	102.55	-2	8,172	-0.02%
2020/09/25	9	100.71	0.2	101.15	100.65	8.8	8,481	0.10%
2020/09/24	6	100.86	3	100.55	100.45	3	8,572	0.03%
2020/09/23	0	0.00	0.1	103.10	102.95	-0.1	8,435	0.00%
2020/09/21	5	105.20	7	104.97	104.45	-2	8,535	-0.02%
2020/09/18	34	105.40	34	105.40	105.30	0	8,603	0.00%
2020/09/17	24	105.91	24	105.94	105.40	0	8,688	0.00%
2020/09/16	0	0.00	6	106.81	106.55	-6	8,687	-0.07%
2020/09/15	0	0.00	1	104.80	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	3	103.61	104.55	-3	8,564	-0.04%
2020/09/10	0	0.00	12	103.01	103.20	-12	8,696	-0.14%
2020/09/09	14	101.93	0	0.00	102.30	14	8,816	0.16%
2020/09/08	0	0.00	2.2	102.95	103.00	-2.2	8,871	-0.02%
2020/09/07	0.2	102.55	0	0.00	102.40	0.2	9,155	0.00%
2020/09/04	3	102.40	2.3	102.60	102.55	0.7	9,299	0.01%
2020/09/03	0.1	103.50	4	104.11	103.30	-3.9	9,383	-0.04%
2020/09/01	1	101.95	5	102.84	103.35	-4	9,676	-0.04%
2020/08/31	1	102.75	2	101.80	101.80	-1	9,746	-0.01%
2020/08/28	2	103.68	0	103.80	103.50	2	9,900	0.02%
2020/08/27	0.1	104.55	17.4	104.92	104.55	-17.2	10,136	-0.17%
2020/08/26	1	104.15	0.3	104.30	104.30	0.7	10,240	0.01%
2020/08/21	2	102.50	1	102.30	102.80	1	10,427	0.01%
2020/08/20	15	100.82	1	102.25	100.60	14	10,368	0.14%
2020/08/19	1	104.20	0	0.00	104.25	1	10,314	0.01%
2020/08/18	1	105.00	1	105.00	105.00	0	10,301	0.00%
2020/08/14	10	104.25	2	104.35	104.50	8	10,494	0.08%
2020/08/13	0	0.00	2.1	104.18	104.25	-2.1	10,596	-0.02%
2020/08/12	4	103.38	0	0.00	103.25	4	10,596	0.04%
2020/08/11	0	104.90	0	104.90	104.80	0	10,636	0.00%
2020/08/10	0	0.00	3	105.52	105.60	-3	10,686	-0.03%
2020/08/07	0	0.00	1	105.20	104.65	-1	10,733	-0.01%
2020/08/06	0	0.00	1.1	105.21	105.40	-1.1	10,703	-0.01%
2020/08/05	1	104.30	0.2	104.25	104.30	0.9	10,772	0.01%
2020/08/04	2	103.08	2	103.13	103.30	0	10,799	0.00%
2020/08/03	1	102.15	9	102.03	102.00	-8	10,820	-0.07%
2020/07/31	0	0.00	0.6	103.60	103.80	-0.6	10,803	-0.01%
2020/07/30	1	103.55	0	103.65	104.05	1	10,817	0.01%
2020/07/29	0	102.35	1	103.20	102.55	-1	10,838	-0.01%
2020/07/28	3.2	107.33	1	104.00	103.60	2.2	10,938	0.02%
2020/07/27	0.1	103.00	6.2	103.29	103.30	-6.1	10,878	-0.06%
2020/07/24	1	99.00	3	99.20	98.50	-2	10,696	-0.02%
2020/07/23	0	0.00	0.3	98.65	98.85	-0.3	10,533	0.00%
2020/07/22	0	0.00	1.1	98.94	98.95	-1.1	10,665	-0.01%
2020/07/21	3	98.90	1.3	98.06	98.70	1.7	10,641	0.02%
2020/07/20	1	97.00	0.4	97.00	97.05	0.6	10,451	0.01%
2020/07/17	0	0.00	0	97.00	97.20	0	10,475	0.00%
2020/07/16	0	0.00	1.6	96.10	96.10	-1.6	10,526	-0.02%
2020/07/15	1	97.40	2.1	97.53	97.05	-1.1	10,605	-0.01%
2020/07/14	3	95.92	3	96.18	96.65	0	10,825	0.00%
2020/07/13	0	0.00	8	95.44	96.05	-8	10,808	-0.07%
2020/07/08	0.2	95.00	1.2	95.20	95.15	-1	10,927	-0.01%
2020/07/07	0.1	94.40	2	95.07	94.50	-2	10,839	-0.02%
2020/07/06	0.1	94.00	4	93.78	94.15	-3.9	10,868	-0.04%
2020/07/03	0	0.00	0.1	92.50	92.55	-0.1	10,881	0.00%
2020/07/02	0.2	91.40	0	0.00	91.50	0.2	10,886	0.00%
2020/07/01	0	0.00	4	90.65	90.50	-4	10,964	-0.04%
2020/06/30	6	89.61	0	89.95	89.90	6	10,963	0.05%
2020/06/29	1	89.40	5.1	89.28	89.10	-4.1	10,992	-0.04%
2020/06/24	0	0.00	2	90.18	90.00	-2	11,055	-0.02%
2020/06/23	1	89.45	3	89.45	89.45	-2	11,253	-0.02%
2020/06/22	5	89.02	1	89.15	89.05	4	11,428	0.03%
2020/06/19	1	88.90	0	0.00	88.85	1	11,796	0.01%
2020/06/18	0.2	89.00	0	0.00	88.90	0.2	12,203	0.00%
2020/06/17	0	0.00	2.6	88.96	89.00	-2.6	12,493	-0.02%
2020/06/16	0	0.00	3	88.87	88.90	-3	12,982	-0.02%
2020/06/15	2	87.90	1	87.55	87.00	1	13,934	0.01%
2020/06/12	1	88.00	0	0.00	88.25	1	14,552	0.01%
2020/06/11	1	89.00	1	89.55	89.05	0	15,044	0.00%
2020/06/10	0	0.00	10.2	90.48	90.45	-10.2	15,370	-0.07%
2020/06/09	0	0.00	1	89.60	89.60	-1	16,081	-0.01%
2020/06/08	1	89.00	0.2	89.50	89.50	0.8	16,639	0.00%
2020/06/05	1	88.25	2	88.13	88.35	-1	16,634	-0.01%
2020/06/04	1	87.40	2	87.45	87.60	-1	16,865	-0.01%
2020/06/02	0	0.00	1	85.30	85.30	-1	17,058	-0.01%
2020/05/28	0	0.00	0	84.05	83.85	0	17,119	0.00%
2020/05/27	3	84.45	0	0.00	84.35	3	17,458	0.02%
2020/05/26	0	0.00	2.1	84.50	84.45	-2.1	17,792	-0.01%
2020/05/25	1	82.40	0	0.00	83.50	1	17,786	0.01%
2020/05/19	1	83.90	0	83.95	83.90	1	17,757	0.01%
2020/05/15	2	83.35	0	0.00	83.85	2	17,869	0.01%
2020/05/11	2	85.15	0	0.00	85.05	2	17,723	0.01%
2020/05/08	0	0.00	3	84.23	84.35	-3	17,698	-0.02%
2020/05/07	1	83.45	1	84.00	83.85	0	17,719	0.00%
2020/05/05	0	0.00	3	83.38	83.40	-3	17,851	-0.02%
2020/05/04	1	83.00	0	0.00	83.00	1	17,833	0.01%
2020/04/30	3	84.74	1	84.71	85.50	2	17,721	0.01%
2020/04/29	1	83.70	3	83.80	83.70	-2	17,672	-0.01%
2020/04/28	0	0.00	0	82.65	82.55	0	17,849	0.00%
2020/04/27	1	82.40	0	0.00	82.55	1	18,260	0.01%
2020/04/24	0.1	81.00	2	80.85	80.90	-1.9	18,144	-0.01%
2020/04/23	2	81.40	1	81.95	80.90	1	18,184	0.01%
2020/04/22	3.2	79.93	1	79.75	80.60	2.2	18,107	0.01%
2020/04/21	3	80.72	0	0.00	80.60	3	18,096	0.02%
2020/04/20	0	0.00	4	83.15	83.00	-4	17,938	-0.02%
2020/04/17	4	83.12	2	83.45	83.25	2	17,844	0.01%
2020/04/16	1.1	81.00	0	0.00	80.80	1.1	17,420	0.01%
2020/04/15	4	81.23	1	81.15	81.20	3	17,333	0.02%
2020/04/13	1.3	79.12	0	0.00	78.80	1.3	17,072	0.01%
2020/04/09	2.4	79.46	0	0.00	79.25	2.4	17,121	0.01%
2020/04/08	0	0.00	2	79.18	79.60	-2	16,942	-0.01%
2020/04/07	1	78.75	1	78.06	78.50	0	16,760	0.00%
2020/04/01	0	0.00	1	76.50	75.90	-1	16,404	-0.01%
2020/03/31	1	76.55	2	76.15	76.15	-1	16,291	-0.01%
2020/03/27	2	78.43	0	77.00	76.60	2	15,956	0.01%
2020/03/26	0	0.00	2	77.28	77.20	-2	15,647	-0.01%
2020/03/25	7	76.86	7	76.78	76.85	0	15,383	0.00%
2020/03/24	0	0.00	1	74.40	74.25	-1	14,877	-0.01%
2020/03/23	2	71.43	12	70.82	70.80	-10	14,493	-0.07%
2020/03/20	7	71.91	4	73.85	74.00	3	14,198	0.02%
2020/03/19	8	68.73	0	0.00	68.55	8	13,591	0.06%
2020/03/18	2	74.00	0	0.00	72.80	2	12,556	0.02%
2020/03/17	0	0.00	2	75.95	74.85	-2	11,920	-0.02%
2020/03/16	3	78.05	3	78.63	77.30	0	11,101	0.00%
2020/03/13	7	77.65	0	0.00	81.00	7	10,628	0.07%
2020/03/12	11	81.99	1	81.30	82.15	10	9,783	0.10%
2020/03/11	1	86.45	0.2	85.90	85.30	0.8	9,093	0.01%
2020/03/10	1	85.00	4	84.95	86.30	-3	8,896	-0.03%
2020/03/09	3	85.98	3	86.00	85.85	0	8,539	0.00%
2020/03/06	3	88.52	0	0.00	88.35	3	8,102	0.04%
2020/03/05	1.1	90.12	0	0.00	90.20	1.1	7,852	0.01%
2020/03/04	1.1	89.08	0	0.00	89.20	1.1	7,779	0.01%
2020/03/03	1.1	88.90	0	0.00	88.60	1.1	7,661	0.01%
2020/03/02	6	87.50	0	0.00	87.35	6	7,510	0.08%
2020/02/27	0	0.00	0	89.15	88.65	0	7,110	0.00%
2020/02/26	4	89.28	2	89.48	89.45	2	6,741	0.03%
2020/02/24	3	90.07	1.2	90.13	90.10	1.8	6,423	0.03%
2020/02/21	0	91.40	0	0.00	91.25	0	6,330	0.00%
2020/02/20	1	91.55	0	0.00	91.70	1	6,287	0.02%
2020/02/19	1	92.00	0	92.35	92.10	1	6,213	0.02%
2020/02/18	1	91.35	0	0.00	91.05	1	6,122	0.02%
2020/02/13	1	93.00	0	0.00	92.80	1	5,836	0.02%
2020/02/10	1	90.25	0	91.20	91.00	1	5,757	0.02%
2020/02/06	1	92.20	0	0.00	92.30	1	5,616	0.02%
2020/02/04	1	90.50	0	0.00	90.60	1	5,485	0.02%
2020/02/03	1	88.50	0	0.00	89.05	1	5,494	0.02%
2020/01/31	2	90.30	0	92.00	89.95	2	5,321	0.04%
2020/01/30	0	0.00	1	93.05	92.15	-1	5,069	-0.02%
2020/01/17	1	97.65	0.1	97.70	97.30	0.9	4,632	0.02%
2020/01/16	1	97.20	1	97.40	97.30	0	4,540	0.00%
2020/01/13	2	97.60	0	0.00	98.00	2	4,147	0.05%
2020/01/07	0	0.00	3	95.69	96.10	-3	3,852	-0.08%
2020/01/03	0	0.00	10	97.65	97.65	-10	3,865	-0.26%
2019/12/31	0	0.00	0	97.10	96.95	0	3,942	0.00%
2019/12/30	3	98.00	0	0.00	97.80	3	3,933	0.08%
2019/12/27	10	98.00	0	98.00	98.00	10	3,962	0.25%
2019/12/25	0	0.00	0.4	97.35	97.35	-0.4	4,106	-0.01%
2019/12/20	1	97.10	0	0.00	96.95	1	4,296	0.02%
2019/12/18	0	0.00	0.2	98.15	98.20	-0.2	4,356	0.00%
2019/12/17	0	0.00	2.2	97.23	98.15	-2.2	4,431	-0.05%
2019/12/13	2	97.05	0	0.00	96.90	2	4,692	0.04%
2019/12/12	0	0.00	1	95.45	95.85	-1	4,677	-0.02%
2019/12/10	0	0.00	0	93.40	93.00	0	4,841	0.00%
2019/12/02	0	0.00	0.3	92.05	92.05	-0.3	5,793	0.00%
2019/11/27	0	0.00	0.1	93.10	93.20	-0.1	6,162	0.00%
2019/11/26	0	0.00	0.1	92.85	92.85	-0.1	6,183	0.00%
2019/11/20	0	0.00	0.1	93.25	93.25	-0.1	6,354	0.00%
2019/11/19	0	0.00	3	93.45	93.60	-3	6,378	-0.05%
2019/11/18	3	92.90	0	0.00	92.90	3	6,432	0.05%
2019/11/08	0	0.00	0	92.55	92.55	0	6,942	0.00%
2019/11/06	0	0.00	0	93.20	93.35	0	6,980	0.00%
2019/11/05	0	0.00	0	92.75	92.90	0	7,187	0.00%
2019/11/04	0	0.00	2.5	92.00	92.20	-2.5	7,536	-0.03%
2019/11/01	0.4	90.10	0	0.00	90.10	0.4	7,768	0.01%
2019/10/31	0	0.00	0.1	90.05	90.10	-0.1	8,003	0.00%
2019/10/29	0	0.00	0	89.45	89.45	0	7,891	0.00%
2019/10/28	0	0.00	0	89.10	89.20	0	7,803	0.00%
2019/10/25	0	0.00	1	89.20	88.80	-1	7,770	-0.01%
2019/10/21	0	0.00	0	87.85	87.85	0	7,787	0.00%
2019/10/18	1	87.95	0	0.00	87.95	1	7,908	0.01%
2019/10/08	0	0.00	5	86.46	86.50	-5	8,169	-0.06%
2019/10/07	0	0.00	0	85.45	85.45	0	8,139	0.00%
2019/10/04	0	0.00	0	85.15	85.15	0	8,144	0.00%
2019/10/03	0	0.00	0	85.00	84.80	0	8,150	0.00%
2019/10/01	0	0.00	3	85.82	85.95	-3	8,066	-0.04%
2019/09/26	0	0.00	0	84.30	84.30	0	8,006	0.00%
2019/09/23	0	0.00	1	84.70	84.50	-1	8,155	-0.01%
2019/09/19	0	0.00	0	84.45	84.45	0	8,300	0.00%
2019/09/18	0	0.00	2	84.85	84.95	-2	8,303	-0.02%
2019/09/16	0	0.00	0.1	84.30	84.40	-0.1	8,469	0.00%
2019/09/09	0	0.00	1	83.84	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	9	83.33	83.50	-9	8,517	-0.11%
2019/09/05	0	0.00	1	83.14	83.00	-1	8,329	-0.01%
2019/09/04	0	0.00	2.4	82.06	82.15	-2.4	8,060	-0.03%
2019/08/30	0.1	81.85	1	81.55	81.85	-1	8,117	-0.01%
2019/08/28	0	0.00	0	80.50	80.40	0	7,978	0.00%
2019/08/26	3	79.75	1	79.60	79.65	2	8,107	0.02%
2019/08/22	1	81.00	1	81.50	80.90	0	8,137	0.00%
2019/08/21	0	0.00	1	81.15	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	1	80.95	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	0	80.90	80.80	0	8,265	0.00%
2019/08/15	2	79.30	0	0.00	79.40	2	8,658	0.02%
2019/08/13	6	79.80	0	0.00	79.70	6	8,837	0.07%
2019/08/08	1	80.50	0.7	80.85	80.65	0.3	9,337	0.00%
2019/08/07	0	0.00	0	80.10	79.70	0	9,541	0.00%
2019/08/06	7	79.79	0	0.00	80.10	7	9,598	0.07%
2019/08/05	0	0.00	40	80.40	80.15	-40	9,494	-0.42%
2019/07/29	0	0.00	0	83.45	83.45	0	9,595	0.00%
2019/07/25	0	0.00	2	83.75	83.80	-2	10,100	-0.02%
2019/07/23	0	0.00	4	83.75	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	1	83.50	83.40	-1	10,034	-0.01%
2019/07/19	2	83.05	0	83.00	83.00	2	9,953	0.02%
2019/07/18	0	0.00	0	82.80	82.70	0	9,842	0.00%
2019/07/16	8	83.36	1	83.45	83.35	7	9,688	0.07%
2019/07/15	0	0.00	0	83.20	83.20	0	9,805	0.00%
2019/07/10	0	0.00	0	82.25	82.20	0	10,286	0.00%
2019/07/08	3	81.55	0	81.90	81.60	3	10,397	0.03%
2019/07/04	0	0.00	3	81.95	82.00	-3	10,624	-0.03%
2019/07/03	2	81.95	0	0.00	81.50	2	10,782	0.02%
2019/07/02	2	82.50	0	0.00	82.45	2	10,772	0.02%
2019/07/01	0	0.00	0.3	82.65	82.65	-0.3	10,800	0.00%
2019/06/27	2	81.30	1	81.45	81.50	1	10,782	0.01%
2019/06/25	2	80.75	0	0.00	80.75	2	10,580	0.02%
2019/06/24	0	0.00	1	80.90	81.20	-1	10,490	-0.01%
2019/06/21	12	81.00	0	0.00	80.85	12	10,258	0.12%
2019/06/20	2	80.90	1.1	80.90	80.85	0.9	10,120	0.01%
2019/06/19	2	80.10	2.1	80.49	80.75	-0.1	10,042	0.00%
2019/06/18	0	0.00	0	79.00	78.90	0	9,868	0.00%
2019/06/17	3	78.70	0	0.00	78.70	3	10,017	0.03%
2019/06/14	3	78.92	0	0.00	78.90	3	10,058	0.03%
2019/06/13	0	0.00	14	79.10	79.05	-14	10,209	-0.14%
2019/06/12	0	0.00	11	79.65	79.70	-11	10,302	-0.11%
2019/06/11	0	0.00	0	79.55	79.40	0	10,234	0.00%
2019/06/03	0	0.00	3	78.02	78.55	-3	10,515	-0.03%
2019/05/31	1	77.95	0	0.00	78.45	1	10,741	0.01%
2019/05/28	4	76.93	0.1	77.30	77.10	3.9	10,839	0.04%
2019/05/27	8	77.01	0	0.00	77.15	8	10,940	0.07%
2019/05/24	1	77.25	0	0.00	77.35	1	11,071	0.01%
2019/05/23	6	77.36	0	0.00	76.95	6	11,135	0.05%
2019/05/22	1	78.45	0	0.00	78.40	1	11,019	0.01%
2019/05/21	3	78.27	0	0.00	78.40	3	11,415	0.03%
2019/05/20	3	78.42	0.1	78.45	78.20	2.9	11,133	0.03%
2019/05/17	5.2	78.57	0	0.00	78.25	5.2	11,004	0.05%
2019/05/16	6	79.23	0	0.00	79.05	6	10,671	0.06%
2019/05/15	3	79.82	0	0.00	79.75	3	10,447	0.03%
2019/05/14	1	79.70	1	79.65	79.65	0	10,229	0.00%
2019/05/09	1	81.85	0	0.00	81.55	1	9,684	0.01%
2019/05/06	1	82.30	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	1	83.50	83.75	-1	9,302	-0.01%
2019/05/02	0	0.00	3	83.07	83.00	-3	8,904	-0.03%
2019/04/29	0	0.00	0	82.80	82.80	0	9,065	0.00%
2019/04/25	0	0.00	4	83.35	83.40	-4	9,254	-0.04%
2019/04/24	0	0.00	0	83.20	83.20	0	9,451	0.00%
2019/04/22	0	0.00	0.1	82.80	82.70	-0.1	9,585	0.00%
2019/04/18	0	0.00	0	82.70	82.70	0	9,548	0.00%
2019/04/17	0	0.00	3	82.90	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	3	82.10	82.10	-3	9,192	-0.03%
2019/04/15	0	0.00	1	81.90	81.85	-1	9,306	-0.01%
2019/04/09	0	0.00	3	81.25	81.40	-3	9,531	-0.03%
2019/04/08	0	0.00	1	80.85	80.90	-1	9,436	-0.01%
2019/04/02	0	0.00	20	80.30	80.15	-20	9,539	-0.21%
2019/04/01	0	0.00	2.1	80.19	79.85	-2.1	9,544	-0.02%
2019/03/29	0	0.00	0	79.20	79.15	0	9,410	0.00%
2019/03/28	0	0.00	0	78.55	78.50	0	9,457	0.00%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/21	0	0.00	4	78.99	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	0.1	78.50	78.50	-0.1	9,598	0.00%
2019/03/18	0	0.00	20	77.88	78.10	-20	9,490	-0.21%
2019/03/15	0	0.00	13	77.52	77.60	-13	9,503	-0.14%
2019/03/14	0	0.00	10	76.95	77.05	-10	9,425	-0.11%
2019/03/13	0	0.00	10	77.10	77.10	-10	9,677	-0.10%
2019/03/12	0	0.00	12	77.31	77.25	-12	9,668	-0.12%
2019/03/08	2	75.93	0	0.00	76.00	2	9,659	0.02%
2019/02/27	10	77.55	0	0.00	77.65	10	9,143	0.11%
2019/02/26	0	0.00	11	77.58	77.70	-11	8,995	-0.12%
2019/02/25	10.1	77.55	0	0.00	77.50	10.1	8,829	0.11%
2019/02/21	0	0.00	1	76.80	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	8	76.40	76.35	-8	8,545	-0.09%
2019/02/18	0	0.00	4	75.55	75.65	-4	8,168	-0.05%
2019/02/14	10	75.30	0	0.00	75.25	10	8,284	0.12%
2019/02/12	50	75.65	4	75.45	75.65	46	8,870	0.52%
2019/01/25	0	0.00	2	74.55	75.00	-2	9,001	-0.02%
2019/01/23	1	73.70	0	0.00	73.70	1	9,099	0.01%
2019/01/22	17	73.99	9	73.90	74.05	8	9,094	0.09%
2019/01/21	0	0.00	6	76.48	76.50	-6	9,112	-0.07%
2019/01/18	0	0.00	2.1	76.05	75.95	-2.1	9,237	-0.02%
2019/01/17	0	0.00	0	75.65	75.55	0	9,581	0.00%
2019/01/16	1	75.45	1	75.65	75.55	0	9,630	0.00%
2019/01/14	17	74.96	0	0.00	75.00	17	9,799	0.17%
2019/01/11	0	0.00	1	75.60	75.50	-1	9,912	-0.01%
2019/01/10	0	0.00	3	74.70	74.80	-3	9,872	-0.03%
2019/01/07	4	73.80	0	0.00	73.95	4	10,889	0.04%
2019/01/04	3	72.18	4	72.68	72.20	-1	11,031	-0.01%
2019/01/03	3	73.62	0	0.00	73.35	3	11,818	0.03%
2019/01/02	2	74.60	2	74.10	74.05	0	11,938	0.00%
2018/12/28	2	75.10	0	0.00	75.50	2	12,571	0.02%
2018/12/26	1.1	73.90	1	73.95	73.55	0.1	12,942	0.00%
2018/12/25	1	73.45	0	0.00	73.75	1	12,867	0.01%
2018/12/21	1	75.20	0	0.00	75.20	1	12,926	0.01%
2018/12/20	0.1	75.30	0	0.00	75.05	0.1	13,248	0.00%
2018/12/13	1	76.20	0	0.00	76.30	1	13,211	0.01%
2018/12/11	1	74.95	0	0.00	75.05	1	13,215	0.01%
2018/12/10	2	74.53	0	0.00	74.45	2	13,270	0.02%
2018/12/06	2	75.30	0	0.00	75.10	2	13,600	0.01%
2018/12/03	1	79.00	0	0.00	78.80	1	13,489	0.01%
2018/11/29	5	77.25	0	0.00	77.05	5	13,262	0.04%
2018/11/27	2	75.43	0	0.00	76.05	2	13,089	0.02%
2018/11/21	1	74.85	0	0.00	76.00	1	13,286	0.01%
2018/11/19	1	76.95	0	0.00	76.70	1	13,017	0.01%
2018/11/07	0	0.00	2	78.40	78.40	-2	12,009	-0.02%
2018/11/02	3	78.30	3	78.60	78.65	0	11,895	0.00%
2018/11/01	0	0.00	1	78.20	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	10	77.00	77.55	-10	11,758	-0.09%
2018/10/26	11	75.91	0	0.00	75.40	11	11,468	0.10%
2018/10/25	1	75.50	0	0.00	75.50	1	11,239	0.01%
2018/10/24	2	77.48	0	0.00	77.40	2	10,803	0.02%
2018/10/23	2	78.03	0	0.00	77.75	2	10,641	0.02%
2018/10/19	3	78.65	0	0.00	79.30	3	10,260	0.03%
2018/10/18	3	79.05	0	0.00	79.15	3	10,165	0.03%
2018/10/16	1	78.85	0	0.00	79.30	1	9,921	0.01%
2018/10/15	1	78.70	0	0.00	79.20	1	9,950	0.01%
2018/10/12	4	78.45	1	79.10	80.05	3	9,350	0.03%
2018/10/11	4	78.45	0	0.00	77.40	4	9,184	0.04%
2018/10/09	10	83.30	0	0.00	83.25	10	8,092	0.12%
2018/10/05	5	83.67	0	0.00	83.45	5	7,292	0.07%
2018/10/01	0	0.00	1	87.35	87.35	-1	6,934	-0.01%
2018/09/27	0	0.00	18	87.26	87.35	-18	6,757	-0.27%
2018/09/26	0	0.00	7	86.87	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	2	87.10	87.10	-2	6,273	-0.03%
2018/09/18	1	85.55	0	0.00	85.40	1	6,361	0.02%
2018/09/17	1	85.80	0	0.00	85.85	1	6,533	0.02%
2018/09/14	0	0.00	3	86.20	86.50	-3	6,517	-0.05%
2018/09/13	6	85.29	0	0.00	84.95	6	6,481	0.09%
2018/09/12	3	85.68	0	0.00	85.55	3	6,167	0.05%
2018/09/11	21	85.63	0	0.00	85.65	21	5,989	0.35%
2018/08/17	0	0.00	1	83.90	83.65	-1	5,479	-0.02%
2018/08/06	0	0.00	1	85.45	85.70	-1	5,727	-0.02%
2018/07/30	0	0.00	2	85.55	85.55	-2	6,077	-0.03%
2018/07/26	0	0.00	1	85.15	85.00	-1	6,129	-0.02%
2018/07/24	0	0.00	2	84.63	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	15	84.45	84.55	-15	6,204	-0.24%
2018/07/20	1	84.50	4	84.60	84.65	-3	6,337	-0.05%
2018/07/18	0	0.00	1	83.20	83.05	-1	6,365	-0.02%
2018/07/16	0	0.00	1	83.25	83.00	-1	6,422	-0.02%
2018/07/06	0	0.00	7	80.55	80.95	-7	6,040	-0.12%
2018/06/27	1	80.50	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.30	0	0.00	80.70	5	5,761	0.09%
2018/06/25	12	80.91	0	0.00	80.90	12	5,556	0.22%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/06	0	0.00	2	82.80	83.30	-2	5,598	-0.04%
2018/05/25	0	0.00	1	81.40	81.85	-1	5,697	-0.02%
2018/05/15	0	0.00	2	81.85	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	18	82.34	82.50	-18	6,727	-0.27%
2018/05/11	1	81.50	3	81.50	81.60	-2	6,558	-0.03%
2018/05/09	0	0.00	1	80.15	80.45	-1	6,264	-0.02%
2018/05/04	1	78.50	0	0.00	78.95	1	6,314	0.02%
2018/05/03	8	78.54	0	0.00	78.55	8	6,384	0.13%
2018/05/02	0.6	79.90	0	0.00	79.40	0.6	6,320	0.01%
2018/04/30	1	80.10	0	0.00	80.00	1	6,313	0.02%
2018/04/27	6	79.01	1	78.90	79.20	5	6,300	0.08%
2018/04/26	10	79.03	0	0.00	79.05	10	6,167	0.16%
2018/04/25	3	79.08	0	0.00	79.30	3	5,981	0.05%
2018/04/24	4	79.44	0	0.00	79.55	4	5,821	0.07%
2018/04/20	1	81.00	0	0.00	80.75	1	5,524	0.02%
2018/04/17	0	0.00	0.1	81.65	81.40	-0.1	5,375	0.00%
2018/03/23	0.1	82.25	0	0.00	82.10	0.1	5,489	0.00%
2018/03/16	0	0.00	2	83.73	83.90	-2	5,399	-0.04%
2018/03/13	0	0.00	1	84.65	84.95	-1	5,409	-0.02%
2018/03/12	0	0.00	6	83.98	84.15	-6	5,367	-0.11%
2018/02/22	1.2	81.03	0	0.00	81.00	1.2	5,225	0.02%
2018/02/21	7	81.46	0	0.00	81.50	7	5,238	0.13%
2018/02/12	0	0.00	1	79.85	79.70	-1	5,082	-0.02%
2018/02/09	1	78.30	0	0.00	79.05	1	5,062	0.02%
2018/02/08	0	0.00	1	80.90	80.60	-1	4,828	-0.02%
2018/02/07	2	81.25	0	0.00	80.65	2	4,854	0.04%
2018/02/06	5	79.47	0	0.00	79.65	5	4,702	0.11%
2018/01/30	1	85.00	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1.2	85.54	0	0.00	85.55	1.2	3,924	0.03%
2018/01/26	2	87.03	1	87.45	87.50	1	3,841	0.03%
2018/01/10	0	0.00	1	84.15	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	2	84.08	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	1	84.05	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	6	83.56	83.75	-6	3,272	-0.18%
2018/01/03	0	0.00	1	83.40	83.35	-1	3,464	-0.03%