元大台灣50 (0050)-中國信託-新竹券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	53.9	189.13	0	0.00	189.35	53.9	11,953	0.45%
2024/11/20	21.3	191.71	3.1	192.21	191.45	18.2	11,776	0.15%
2024/11/19	3.8	192.29	1.3	192.32	192.25	2.5	11,771	0.02%
2024/11/18	31.3	190.41	0	0.00	189.65	31.3	11,824	0.26%
2024/11/15	7.8	192.45	2.7	192.39	192.35	5.1	11,756	0.04%
2024/11/14	12.1	191.35	0.2	190.85	191.00	12	11,853	0.10%
2024/11/13	6.7	193.56	0	0.00	192.75	6.7	11,842	0.06%
2024/11/12	29.3	195.14	0.2	194.94	194.00	29	12,000	0.24%
2024/11/11	14.6	197.69	2.4	197.90	199.10	12.2	11,744	0.10%
2024/11/08	3	199.10	1.6	199.38	199.00	1.4	11,831	0.01%
2024/11/07	9.3	197.20	5.2	196.96	197.45	4.1	12,006	0.03%
2024/11/06	4.3	194.61	81.1	195.04	195.20	-76.7	12,212	-0.63%
2024/11/05	13.6	192.82	4.1	194.01	193.65	9.5	12,463	0.08%
2024/11/04	6.3	191.57	11.4	192.15	192.95	-5.1	13,347	-0.04%
2024/11/01	26.7	188.11	14	187.98	190.50	12.7	14,148	0.09%
2024/10/30	16	192.59	0	0.00	191.80	16	14,315	0.11%
2024/10/29	23.8	191.19	23.1	190.90	191.50	0.7	14,313	0.00%
2024/10/28	9.1	196.38	6.1	196.54	196.05	3	14,060	0.02%
2024/10/25	6.1	196.00	9	196.02	196.40	-2.9	14,087	-0.02%
2024/10/24	10.4	195.33	6.7	195.25	194.80	3.7	14,042	0.03%
2024/10/23	8.1	196.19	6.1	195.96	196.00	2	14,339	0.01%
2024/10/22	7.9	196.93	3.2	196.82	197.30	4.7	14,390	0.03%
2024/10/21	18	198.78	7.1	199.27	198.05	10.9	14,602	0.07%
2024/10/18	6.9	198.85	32.8	199.01	198.10	-25.9	14,655	-0.18%
2024/10/17	5.6	192.72	9.1	192.56	193.30	-3.4	14,415	-0.02%
2024/10/16	34.1	192.75	6.5	192.79	193.00	27.6	14,498	0.19%
2024/10/15	5.1	194.55	11.6	195.73	196.40	-6.5	14,422	-0.04%
2024/10/14	7.6	192.15	24.1	192.42	192.30	-16.5	14,339	-0.12%
2024/10/11	8.1	191.85	38.3	192.20	192.15	-30.2	14,407	-0.21%
2024/10/09	9.6	189.77	8.7	189.79	189.00	0.9	14,365	0.01%
2024/10/08	15.6	186.47	29.1	186.51	187.25	-13.5	14,296	-0.09%
2024/10/07	10.1	187.52	9	187.53	188.15	1.1	14,396	0.01%
2024/10/04	7	184.23	2.8	183.68	183.60	4.2	14,461	0.03%
2024/10/01	14.5	184.00	4	183.79	183.60	10.4	14,475	0.07%
2024/09/30	16.2	185.65	11.4	185.93	183.95	4.8	14,529	0.03%
2024/09/27	9.5	190.07	8.3	189.86	188.90	1.2	14,418	0.01%
2024/09/26	1.6	189.43	26.4	189.58	189.30	-24.8	14,319	-0.17%
2024/09/25	13.6	187.60	17.8	187.76	187.75	-4.2	14,162	-0.03%
2024/09/24	4.4	182.94	12.5	184.04	185.00	-8.1	14,037	-0.06%
2024/09/23	6.2	182.84	21.2	183.25	183.25	-15	13,975	-0.11%
2024/09/20	9.2	183.24	12.6	183.28	182.45	-3.5	13,992	-0.02%
2024/09/19	1.2	177.42	8.5	179.51	180.15	-7.3	13,982	-0.05%
2024/09/18	6.6	177.83	4	177.18	177.85	2.6	14,067	0.02%
2024/09/16	9.2	179.10	8.1	178.73	178.75	1.1	14,084	0.01%
2024/09/13	3.5	178.79	4.6	178.30	178.40	-1.1	14,174	-0.01%
2024/09/12	6.9	177.30	8.9	177.87	178.30	-1.9	14,521	-0.01%
2024/09/11	10.8	172.04	6.1	171.89	171.85	4.7	14,368	0.03%
2024/09/10	15.3	172.33	4	172.45	172.35	11.3	14,420	0.08%
2024/09/09	34.9	171.04	0.9	171.15	172.05	34	14,373	0.24%
2024/09/06	21.2	174.23	4.5	174.19	174.75	16.8	14,389	0.12%
2024/09/05	9.7	173.44	7.1	173.11	172.30	2.6	14,372	0.02%
2024/09/04	80.1	171.90	1	172.35	171.25	79.1	14,406	0.55%
2024/09/03	13.1	180.53	6.4	180.52	180.05	6.7	14,022	0.05%
2024/09/02	9.9	181.63	0	0.00	180.85	9.9	14,146	0.07%
2024/08/30	5.1	181.23	2	181.50	181.35	3.1	14,088	0.02%
2024/08/29	12	180.05	4.5	179.90	180.50	7.5	14,086	0.05%
2024/08/28	3.3	180.76	2.9	182.64	183.00	0.3	14,056	0.00%
2024/08/27	6.8	180.22	1.2	180.55	180.45	5.5	14,102	0.04%
2024/08/26	12.1	182.18	5.3	181.63	181.25	6.8	14,168	0.05%
2024/08/23	33	179.67	0.2	179.93	180.95	32.8	14,091	0.23%
2024/08/22	11.4	181.17	12.1	181.90	180.85	-0.7	14,051	-0.01%
2024/08/21	12.4	182.19	8	182.30	181.80	4.4	14,058	0.03%
2024/08/20	3.7	184.40	10.8	184.18	183.75	-7.1	13,924	-0.05%
2024/08/19	3.1	183.63	15.8	184.26	183.65	-12.8	13,845	-0.09%
2024/08/16	15.8	183.00	44	183.41	183.40	-28.2	13,796	-0.20%
2024/08/15	17.5	180.14	26.6	180.23	179.35	-9.1	13,649	-0.07%
2024/08/14	6	180.71	30.9	181.17	180.75	-25	13,570	-0.18%
2024/08/13	23.7	178.59	9.1	178.71	178.50	14.6	13,336	0.11%
2024/08/12	12.4	178.58	21.2	178.70	178.05	-8.8	13,356	-0.07%
2024/08/09	24.7	175.51	27.3	176.20	175.85	-2.6	13,306	-0.02%
2024/08/08	36.9	170.40	16.5	170.93	170.55	20.5	13,046	0.16%
2024/08/07	37.3	172.48	31.1	173.19	174.15	6.2	12,768	0.05%
2024/08/06	146.6	166.47	81.1	164.68	167.50	65.5	12,399	0.53%	大買/
2024/08/05	96.2	162.33	53.1	160.92	158.75	43.1	11,432	0.38%
2024/08/02	87.6	176.69	6	176.55	174.70	81.6	10,609	0.77%
2024/08/01	11.7	184.15	15.2	184.64	184.00	-3.5	10,219	-0.03%
2024/07/31	9.3	179.71	10.2	179.94	180.85	-0.9	10,128	-0.01%
2024/07/30	76.1	178.27	2.3	179.56	180.60	73.9	10,071	0.73%
2024/07/29	7	181.34	13.3	181.29	180.60	-6.2	9,957	-0.06%
2024/07/26	83.5	178.51	4	178.43	179.00	79.4	9,866	0.81%
2024/07/23	11.5	185.00	5.7	185.59	186.30	5.7	9,562	0.06%
2024/07/22	52.7	181.58	14.7	182.35	180.70	38	9,450	0.40%
2024/07/19	25.7	187.38	5.9	187.51	186.25	19.8	9,175	0.22%
2024/07/18	33.5	189.72	14.1	189.79	190.60	19.4	9,029	0.22%
2024/07/17	24.7	194.89	0.2	196.20	194.10	24.6	8,821	0.28%
2024/07/16	12.7	196.93	9.1	197.86	196.85	3.6	8,733	0.04%
2024/07/15	44.1	197.25	25.2	196.92	196.70	18.9	9,019	0.21%
2024/07/12	50	197.31	5.2	197.28	196.35	44.8	8,965	0.50%
2024/07/11	15.1	201.44	34.6	201.86	202.75	-19.5	8,857	-0.22%
2024/07/10	17.3	196.84	12.7	196.66	198.35	4.6	8,971	0.05%
2024/07/09	12.9	197.52	3.6	197.42	197.65	9.3	8,983	0.10%
2024/07/08	21.4	196.79	3.8	196.37	197.85	17.6	8,823	0.20%
2024/07/05	12.3	192.24	3.4	192.09	191.80	8.9	8,606	0.10%
2024/07/04	6.9	191.65	15.7	191.81	192.50	-8.8	8,531	-0.10%
2024/07/03	6.5	187.12	2.6	187.28	187.60	3.9	8,456	0.05%
2024/07/02	13.1	185.52	11.2	185.56	185.35	1.8	8,443	0.02%
2024/07/01	10.3	186.94	4.3	187.18	186.60	6.1	8,429	0.07%
2024/06/28	8.4	185.98	2.9	186.38	186.45	5.5	8,429	0.06%
2024/06/27	12.7	184.49	1.3	184.68	185.30	11.4	8,449	0.13%
2024/06/26	4.4	185.50	5.4	185.41	185.35	-1.1	8,476	-0.01%
2024/06/25	15.7	182.19	37.8	181.61	183.90	-22.1	8,380	-0.26%
2024/06/24	23.4	184.41	18.8	184.36	184.00	4.6	8,236	0.06%
2024/06/21	13.2	188.08	4.2	188.00	188.60	9	8,125	0.11%
2024/06/20	5	188.88	3	188.27	189.75	1.9	8,098	0.02%
2024/06/19	13.5	186.78	4.2	186.93	187.95	9.3	8,022	0.12%
2024/06/18	4.8	182.41	7.2	182.47	183.00	-2.4	7,932	-0.03%
2024/06/17	6.5	179.85	11.8	179.94	180.00	-5.4	7,990	-0.07%
2024/06/14	5.6	178.76	1.4	179.41	180.00	4.3	7,998	0.05%
2024/06/13	21.5	179.35	6.5	178.73	178.95	15	8,188	0.18%
2024/06/12	9	174.82	11.3	175.39	176.40	-2.3	8,063	-0.03%
2024/06/11	5.9	173.40	2.4	173.39	173.30	3.5	8,075	0.04%
2024/06/07	6	172.95	1	172.80	172.85	5	8,108	0.06%
2024/06/06	9.5	173.67	27.4	173.69	174.20	-17.9	8,239	-0.22%
2024/06/05	14.6	167.37	1.1	167.11	168.45	13.5	8,172	0.16%
2024/06/04	8.8	167.23	1	167.16	166.85	7.8	8,578	0.09%
2024/06/03	13.2	168.57	2.6	169.21	169.55	10.6	8,939	0.12%
2024/05/31	25.3	168.07	6.7	167.70	166.00	18.6	9,065	0.21%
2024/05/30	22.5	168.16	9.3	168.20	167.90	13.2	9,200	0.14%
2024/05/29	11.8	171.52	3.8	171.55	170.85	8	9,451	0.09%
2024/05/28	4.3	172.90	2.6	172.93	173.20	1.7	9,482	0.02%
2024/05/27	5	172.72	6.3	172.80	172.95	-1.4	9,504	-0.01%
2024/05/24	2	169.77	4	170.32	170.60	-2.1	9,509	-0.02%
2024/05/23	4.1	171.03	15.3	170.92	171.30	-11.2	9,611	-0.12%
2024/05/22	4.1	168.60	29.1	169.03	170.00	-25	9,831	-0.25%
2024/05/21	6.6	166.51	21.4	166.66	167.00	-14.8	9,929	-0.15%
2024/05/20	6.7	166.94	1.3	166.75	167.20	5.4	10,029	0.05%
2024/05/17	21.6	167.10	7.4	167.40	167.25	14.3	10,138	0.14%
2024/05/16	8.7	168.36	8.8	168.52	167.45	-0.1	10,210	0.00%
2024/05/15	5.3	166.60	8.6	166.66	166.65	-3.3	10,302	-0.03%
2024/05/14	3.1	163.58	3	163.93	164.40	0.1	10,754	0.00%
2024/05/13	7.2	163.51	4.5	163.43	163.30	2.7	10,911	0.02%
2024/05/10	2.3	161.62	10	161.83	161.65	-7.7	10,908	-0.07%
2024/05/09	2.3	160.79	3.9	160.89	160.50	-1.6	10,887	-0.01%
2024/05/08	2.6	160.02	7	160.27	160.70	-4.4	10,915	-0.04%
2024/05/07	1.3	160.04	4.2	160.12	160.10	-2.9	10,975	-0.03%
2024/05/06	3.9	159.14	10.2	159.46	159.20	-6.3	11,315	-0.06%
2024/05/03	17.5	158.34	16.2	158.31	156.95	1.3	11,435	0.01%
2024/05/02	12.9	156.93	3.2	157.00	156.15	9.7	11,775	0.08%
2024/04/30	4.4	158.95	3.2	159.05	158.25	1.3	11,907	0.01%
2024/04/29	3.6	158.21	5.7	158.45	158.80	-2.1	11,948	-0.02%
2024/04/26	4.6	156.08	9.6	156.01	156.00	-4.9	12,035	-0.04%
2024/04/25	23	153.78	0	0.00	153.50	23	12,372	0.19%
2024/04/24	16.3	155.59	10.1	155.73	156.35	6.2	12,412	0.05%
2024/04/23	4	152.09	6.1	152.02	151.90	-2.1	12,890	-0.02%
2024/04/22	18.4	150.52	13.5	150.19	150.45	4.9	13,165	0.04%
2024/04/19	60.1	151.72	4.7	151.74	150.90	55.4	13,214	0.42%
2024/04/18	9.7	157.58	4.7	157.89	158.95	5	12,816	0.04%
2024/04/17	13.2	156.54	30	156.95	157.40	-16.8	12,800	-0.13%
2024/04/16	25.4	156.49	10.3	155.35	155.65	15.1	12,784	0.12%
2024/04/15	14	160.24	9.2	160.08	160.00	4.8	12,601	0.04%
2024/04/12	12.1	162.10	5	162.30	162.10	7.1	12,626	0.06%
2024/04/11	2.6	162.12	4.5	161.91	162.50	-1.9	12,596	-0.02%
2024/04/10	10.9	162.77	7.6	162.92	163.00	3.3	12,600	0.03%
2024/04/09	4.4	161.65	7.1	162.65	163.25	-2.7	12,737	-0.02%
2024/04/08	8.3	159.10	43	159.04	159.45	-34.6	12,701	-0.27%
2024/04/03	9.8	158.66	8	158.62	158.55	1.8	12,825	0.01%
2024/04/02	1.9	159.03	53.2	159.21	159.65	-51.3	12,995	-0.39%
2024/04/01	12.8	158.08	5	157.64	157.40	7.8	13,372	0.06%
2024/03/29	4	157.70	6.1	157.87	157.90	-2.1	13,564	-0.02%
2024/03/28	13.1	156.79	14	156.98	156.90	-0.9	13,567	-0.01%
2024/03/27	7.2	157.37	4.1	157.28	157.65	3	13,618	0.02%
2024/03/26	24.9	157.86	7.6	157.69	157.60	17.3	13,634	0.13%
2024/03/25	2.7	157.28	13.4	157.21	157.50	-10.7	13,636	-0.08%
2024/03/22	5.4	157.36	19	157.18	157.20	-13.6	13,586	-0.10%
2024/03/21	4.1	156.93	25.2	157.02	157.40	-21	13,584	-0.15%
2024/03/20	8.2	153.99	5.3	154.31	153.20	2.9	13,558	0.02%
2024/03/19	7.1	153.71	4	154.36	154.05	3.1	13,924	0.02%
2024/03/18	7.3	153.57	0.3	154.25	154.40	7	13,830	0.05%
2024/03/15	9.1	154.14	7.7	153.85	153.00	1.5	13,623	0.01%
2024/03/14	1.6	154.84	9.6	155.20	155.10	-8	13,532	-0.06%
2024/03/13	1.4	155.44	9.1	155.65	155.25	-7.6	13,611	-0.06%
2024/03/12	4.9	153.69	12.2	153.23	154.50	-7.2	13,443	-0.05%
2024/03/11	5.7	153.43	29.5	153.27	152.90	-23.8	13,318	-0.18%
2024/03/08	14.8	155.42	42.9	155.63	154.45	-28.1	13,181	-0.21%
2024/03/07	7.5	152.03	11.2	152.07	152.30	-3.8	12,772	-0.03%
2024/03/06	4.7	147.69	13.3	147.65	148.85	-8.6	12,366	-0.07%
2024/03/05	4.3	148.08	13	148.10	148.15	-8.7	12,273	-0.07%
2024/03/04	28.1	146.78	38.3	146.43	146.95	-10.2	12,111	-0.08%
2024/03/01	8.2	143.40	2	143.35	142.80	6.2	11,865	0.05%
2024/02/29	5.6	142.98	12.4	143.27	143.30	-6.7	11,877	-0.06%
2024/02/27	9.3	143.36	9	143.38	143.35	0.3	11,985	0.00%
2024/02/26	13.5	143.49	15.6	143.71	143.95	-2.1	11,990	-0.02%
2024/02/23	27.2	143.57	28.4	143.82	143.75	-1.2	11,929	-0.01%
2024/02/22	3.3	142.49	17.8	142.71	142.80	-14.5	12,083	-0.12%
2024/02/21	5.2	141.36	0.2	141.45	141.20	5	12,022	0.04%
2024/02/20	3.6	141.26	8.4	141.61	141.65	-4.8	12,301	-0.04%
2024/02/19	6	140.90	37.8	140.82	141.10	-31.7	12,385	-0.26%
2024/02/16	9.1	141.67	19.4	141.49	141.30	-10.3	12,615	-0.08%
2024/02/15	23.5	141.94	46.7	142.05	142.35	-23.2	12,656	-0.18%
2024/02/05	4.5	136.16	54	135.98	135.95	-49.4	12,384	-0.40%
2024/02/02	3	134.91	4.3	135.06	135.10	-1.3	12,168	-0.01%
2024/02/01	40.3	133.93	2	134.13	134.35	38.3	12,124	0.32%
2024/01/31	6.1	135.05	4.2	134.65	134.35	1.9	12,169	0.02%
2024/01/30	8.9	136.30	11.6	136.40	136.15	-2.7	12,165	-0.02%
2024/01/29	2.1	135.84	24.9	136.22	136.50	-22.8	12,271	-0.19%
2024/01/26	2.8	135.71	11.6	135.79	135.65	-8.8	11,972	-0.07%
2024/01/25	2.9	135.41	34.9	135.35	135.65	-32	11,872	-0.27%
2024/01/24	10.7	134.24	12.8	134.22	134.00	-2.1	11,511	-0.02%
2024/01/23	10.4	133.66	21.3	133.96	134.05	-10.9	11,454	-0.10%
2024/01/22	5.2	134.03	48.6	133.78	133.80	-43.5	11,491	-0.38%
2024/01/19	8.2	131.78	24.2	132.11	132.90	-16	11,344	-0.14%
2024/01/18	12.3	128.15	7.5	128.13	128.30	4.8	11,276	0.04%
2024/01/17	66.9	127.98	1.1	128.12	127.45	65.8	11,225	0.59%
2024/01/16	24	131.62	3.8	131.68	131.65	20.2	10,739	0.19%
2024/01/15	11.4	133.24	5.7	133.28	133.00	5.7	10,507	0.05%
2024/01/12	23.8	132.28	1.6	132.77	132.65	22.3	10,378	0.21%
2024/01/11	14.1	133.00	7.6	132.82	132.85	6.5	10,400	0.06%
2024/01/10	26	132.48	6.9	132.51	132.30	19.1	10,466	0.18%
2024/01/09	2.4	133.42	6	133.61	133.00	-3.6	10,467	-0.03%
2024/01/08	9.1	133.07	22	132.91	132.75	-12.9	10,501	-0.12%
2024/01/05	8.8	132.49	9.1	132.14	132.15	-0.3	10,451	0.00%
2024/01/04	11.6	132.51	19	132.35	132.50	-7.4	10,623	-0.07%
2024/01/03	41.1	132.69	2.2	133.27	132.55	39	10,771	0.36%
2024/01/02	10.8	135.43	6.4	134.99	134.90	4.4	10,627	0.04%
2023/12/29	23.5	135.66	22.5	135.75	135.45	1	10,597	0.01%
2023/12/28	15.5	135.73	10.6	135.82	135.75	5	10,564	0.05%
2023/12/27	2.1	135.22	34.7	135.11	135.75	-32.5	10,401	-0.31%
2023/12/26	1.5	134.01	12.3	133.88	134.25	-10.8	10,010	-0.11%
2023/12/25	3.8	133.54	5.6	133.44	133.50	-1.7	9,822	-0.02%
2023/12/22	4.3	132.74	14.4	132.89	132.95	-10.1	9,796	-0.10%
2023/12/21	5.7	132.48	7.4	132.40	132.60	-1.7	9,860	-0.02%
2023/12/20	1.9	133.63	14.5	133.63	133.75	-12.6	9,837	-0.13%
2023/12/19	5.6	133.26	3	132.95	133.40	2.6	9,885	0.03%
2023/12/18	5.2	133.10	6.4	133.55	133.90	-1.2	10,144	-0.01%
2023/12/15	10.1	133.87	29.5	133.96	133.70	-19.4	10,132	-0.19%
2023/12/14	8.2	132.95	10.6	133.02	133.15	-2.3	9,893	-0.02%
2023/12/13	7.1	131.63	2	131.70	131.55	5.1	9,477	0.05%
2023/12/12	3.4	131.64	0.4	131.70	131.50	3.1	9,524	0.03%
2023/12/11	4.2	131.01	3.2	131.03	131.20	1	9,552	0.01%
2023/12/08	1.4	131.29	4.8	131.25	131.05	-3.4	9,554	-0.04%
2023/12/07	10.1	130.41	14.3	130.24	130.00	-4.2	9,380	-0.04%
2023/12/06	1.1	130.74	4.6	130.90	130.80	-3.5	9,471	-0.04%
2023/12/05	6.7	130.25	6	130.22	130.35	0.7	9,445	0.01%
2023/12/04	3.8	131.52	5.3	131.95	131.30	-1.5	9,459	-0.02%
2023/12/01	5.2	131.18	0	131.45	131.80	5.2	9,507	0.05%
2023/11/30	2.8	131.12	1	131.20	131.35	1.8	9,479	0.02%
2023/11/29	1.7	131.37	9.1	131.63	131.15	-7.4	9,354	-0.08%
2023/11/28	4.1	130.49	12.1	131.23	131.25	-8	9,295	-0.09%
2023/11/27	12	130.72	6.6	131.47	130.35	5.4	9,208	0.06%
2023/11/24	4.7	131.15	1.3	131.34	131.20	3.4	9,147	0.04%
2023/11/22	7.2	131.56	0.1	131.50	131.35	7.1	9,002	0.08%
2023/11/21	4.7	132.43	32.2	132.38	132.55	-27.5	9,018	-0.30%
2023/11/20	3.9	130.75	6.7	130.80	130.95	-2.8	8,657	-0.03%
2023/11/17	3.5	131.20	18.8	131.11	131.00	-15.3	8,625	-0.18%
2023/11/16	21	131.02	17	130.73	130.60	4	8,234	0.05%
2023/11/15	14.1	130.88	21.4	130.63	130.55	-7.3	8,096	-0.09%
2023/11/14	0.5	129.10	29.2	129.26	129.00	-28.7	7,843	-0.37%
2023/11/13	1.7	128.91	31	129.01	128.70	-29.3	7,669	-0.38%
2023/11/10	10.6	126.70	0.2	126.65	126.75	10.4	7,548	0.14%
2023/11/09	0.7	126.98	13.7	127.09	127.25	-13	7,601	-0.17%
2023/11/08	1.7	126.64	30.1	127.13	127.20	-28.4	7,872	-0.36%
2023/11/07	2.3	126.44	7.1	126.45	126.50	-4.8	7,816	-0.06%
2023/11/06	5.6	126.83	44	126.93	126.55	-38.4	7,888	-0.49%
2023/11/03	2.7	125.20	11.7	125.27	125.45	-9.1	7,684	-0.12%
2023/11/02	3.2	123.85	5.3	123.98	124.50	-2.1	7,713	-0.03%
2023/11/01	12.6	121.75	16	121.77	121.75	-3.4	7,626	-0.04%
2023/10/31	36.1	121.64	0	0.00	121.15	36.1	7,666	0.47%
2023/10/30	19.1	122.27	0.2	122.35	122.00	18.9	7,686	0.25%
2023/10/27	8.3	122.37	1	122.55	122.30	7.3	7,608	0.10%
2023/10/26	48.7	121.86	0	0.00	121.75	48.7	7,661	0.64%
2023/10/25	3	124.67	0	124.60	124.20	3	7,340	0.04%
2023/10/24	26.7	123.33	5.7	123.19	123.95	21	7,340	0.29%
2023/10/23	20.7	123.96	1	123.65	123.85	19.7	7,293	0.27%
2023/10/20	8.3	124.57	5	124.50	125.40	3.3	7,276	0.05%
2023/10/19	12.6	124.83	21	124.81	124.85	-8.4	7,364	-0.11%
2023/10/18	9.4	125.15	2	125.60	124.80	7.4	7,447	0.10%
2023/10/17	5.7	126.72	1.7	126.57	126.55	4.1	7,349	0.06%
2023/10/16	4.5	126.34	16	126.13	126.25	-11.5	7,474	-0.15%
2023/10/13	0.7	126.85	0.2	127.05	126.95	0.5	7,526	0.01%
2023/10/12	1.8	126.94	31.8	126.99	127.30	-30	7,674	-0.39%
2023/10/11	4	126.02	96.9	126.14	126.25	-92.9	7,681	-1.21%
2023/10/06	7.1	124.09	1.5	124.14	124.10	5.6	7,718	0.07%
2023/10/05	3	123.21	5.3	123.32	123.65	-2.3	7,694	-0.03%
2023/10/04	28.5	121.69	2.1	121.90	121.90	26.4	7,701	0.34%
2023/10/03	3.4	123.94	0.1	124.50	123.50	3.2	7,645	0.04%
2023/10/02	8	124.14	3.5	124.30	124.25	4.5	7,694	0.06%
2023/09/28	9.7	122.58	1.1	122.61	122.65	8.6	7,859	0.11%
2023/09/27	11.4	121.85	8.2	122.00	122.15	3.3	7,849	0.04%
2023/09/26	51	122.39	4.1	122.72	122.10	46.9	7,835	0.60%
2023/09/25	22.3	123.28	1.1	123.26	123.55	21.2	7,778	0.27%
2023/09/22	37	122.34	0.1	122.70	122.65	36.9	7,829	0.47%
2023/09/21	50.4	123.09	0.1	123.70	122.75	50.3	7,765	0.65%
2023/09/20	10.1	124.76	0.1	125.10	124.75	10	7,507	0.13%
2023/09/19	9.6	125.66	0.1	126.00	125.45	9.5	7,518	0.13%
2023/09/18	12.2	126.30	0.1	126.65	126.00	12.1	7,574	0.16%
2023/09/15	15.2	127.25	13.1	127.01	127.35	2	7,899	0.03%
2023/09/14	0.8	126.18	9	126.62	126.95	-8.2	7,912	-0.10%
2023/09/13	2	125.45	15.2	124.87	125.20	-13.2	7,892	-0.17%
2023/09/12	2.8	123.95	1.3	123.96	125.05	1.5	7,959	0.02%
2023/09/11	41.2	123.92	0.2	125.15	123.80	41	8,099	0.51%
2023/09/08	20.4	124.05	0.2	124.25	124.30	20.2	8,073	0.25%
2023/09/07	15	125.09	1.2	125.29	124.85	13.9	8,371	0.17%
2023/09/06	22.7	126.07	0.2	126.51	126.00	22.5	8,506	0.26%
2023/09/05	11.6	126.46	1.6	126.66	126.45	10	8,477	0.12%
2023/09/04	7.2	126.04	6.4	126.13	126.75	0.8	8,502	0.01%
2023/09/01	16.8	125.77	2.1	125.91	125.90	14.7	8,646	0.17%
2023/08/31	20.5	125.79	6.1	126.06	125.70	14.4	8,705	0.17%
2023/08/30	6.9	126.83	3.8	126.84	126.60	3.1	8,738	0.04%
2023/08/29	5.5	125.19	0.6	125.35	126.05	4.9	8,774	0.06%
2023/08/28	15.4	125.26	0.6	125.00	125.35	14.8	8,731	0.17%
2023/08/25	15.3	125.15	2.6	125.44	124.55	12.8	8,806	0.15%
2023/08/24	11	126.61	9.7	126.67	127.00	1.2	8,890	0.01%
2023/08/23	4.1	124.86	8.2	124.66	124.85	-4	9,020	-0.04%
2023/08/22	12.9	123.89	5.1	123.97	124.00	7.7	9,303	0.08%
2023/08/21	15.3	123.53	3.7	124.19	123.00	11.6	9,433	0.12%
2023/08/18	13.6	124.01	4.5	124.05	123.85	9.1	9,447	0.10%
2023/08/17	14.8	123.90	4.6	123.85	124.60	10.2	9,525	0.11%
2023/08/16	18.7	123.90	7.6	123.96	124.05	11.1	9,664	0.11%
2023/08/15	35.8	124.89	6.5	124.95	124.70	29.3	9,931	0.30%
2023/08/14	76.2	124.66	0.4	125.50	124.50	75.8	10,173	0.75%
2023/08/11	30.8	126.53	1	126.86	126.30	29.8	10,232	0.29%
2023/08/10	14.4	126.76	4.4	126.60	126.40	10.1	10,235	0.10%
2023/08/09	13.8	127.06	0.4	127.20	127.20	13.4	10,122	0.13%
2023/08/08	13.6	127.19	1.3	127.31	127.00	12.3	10,124	0.12%
2023/08/07	16	128.22	2.2	128.50	128.50	13.8	10,010	0.14%
2023/08/04	12.1	127.27	0.3	127.60	127.25	11.8	10,002	0.12%
2023/08/02	27.5	128.35	1.3	128.56	127.85	26.3	9,967	0.26%
2023/08/01	6.9	129.66	7.3	129.25	129.45	-0.4	9,867	0.00%
2023/07/31	13.4	129.48	5.7	129.22	128.80	7.7	9,830	0.08%
2023/07/28	6.6	129.40	3.3	129.46	129.50	3.3	9,771	0.03%
2023/07/27	2.3	129.32	11.9	129.33	129.50	-9.6	9,795	-0.10%
2023/07/26	7.5	128.84	1.3	128.88	128.50	6.2	9,814	0.06%
2023/07/25	9.2	128.85	3.2	128.86	128.85	6	9,835	0.06%
2023/07/24	15.9	127.07	0.3	127.27	127.25	15.6	9,877	0.16%
2023/07/21	32.5	127.02	0.1	127.30	127.20	32.5	9,930	0.33%
2023/07/20	4	129.58	1.8	129.48	129.35	2.2	10,026	0.02%
2023/07/19	6.3	129.86	0.7	129.87	128.75	5.6	10,073	0.06%
2023/07/18	33.8	130.08	15.3	130.43	129.85	18.5	9,915	0.19%
2023/07/17	9.5	132.05	10.2	132.00	132.00	-0.7	9,841	-0.01%
2023/07/14	3.4	132.08	22.3	132.12	132.25	-18.9	9,716	-0.19%
2023/07/13	1	131.26	9	131.40	130.90	-8.1	9,551	-0.08%
2023/07/12	2.1	129.09	6.1	129.29	129.45	-4.1	9,385	-0.04%
2023/07/11	5.1	128.69	5.3	128.24	129.20	-0.2	9,379	0.00%
2023/07/10	23.1	127.74	6.2	127.70	127.45	16.9	9,413	0.18%
2023/07/07	26.9	127.99	4.8	127.37	127.70	22.1	9,330	0.24%
2023/07/06	20.4	128.64	4.2	129.16	127.90	16.2	9,296	0.17%
2023/07/05	10.5	130.98	2.2	130.95	130.80	8.3	9,086	0.09%
2023/07/04	17.5	130.92	10	130.88	131.00	7.5	9,075	0.08%
2023/07/03	12	130.38	7.2	130.33	130.70	4.9	9,106	0.05%
2023/06/30	10.8	128.53	3	128.42	129.10	7.8	9,245	0.08%
2023/06/29	9.9	129.28	0.2	129.25	129.05	9.7	9,318	0.10%
2023/06/28	7.7	129.18	7	128.96	129.10	0.7	9,274	0.01%
2023/06/27	8.2	129.15	12.4	128.97	128.90	-4.2	9,342	-0.04%
2023/06/26	4.3	129.84	3.3	129.75	129.75	1	9,410	0.01%
2023/06/21	1.7	130.34	4	130.51	130.55	-2.3	9,511	-0.02%
2023/06/20	3.3	131.03	3.5	130.86	130.55	-0.2	9,327	0.00%
2023/06/19	13.2	130.98	5.6	131.09	131.25	7.6	9,455	0.08%
2023/06/16	3.4	131.50	2.7	131.39	131.55	0.7	9,416	0.01%
2023/06/15	4.3	131.89	29.1	131.79	131.90	-24.9	9,414	-0.26%
2023/06/14	8.5	131.44	4	131.42	131.50	4.5	9,411	0.05%
2023/06/13	3.7	131.27	32.4	131.30	131.55	-28.7	9,559	-0.30%
2023/06/12	4.1	129.02	6	129.05	129.00	-1.9	9,371	-0.02%
2023/06/09	2.7	127.80	13.1	128.03	127.80	-10.4	9,326	-0.11%
2023/06/08	7.5	127.24	9	127.56	126.85	-1.5	9,545	-0.02%
2023/06/07	5.6	128.00	33.2	127.64	128.10	-27.6	9,679	-0.29%
2023/06/06	0.8	126.65	6.7	126.80	126.70	-5.9	9,532	-0.06%
2023/06/05	15.4	126.42	7	126.46	126.35	8.4	9,525	0.09%
2023/06/02	0.3	126.23	0	126.85	126.75	0.3	9,543	0.00%
2023/06/01	7.1	125.11	8.2	125.10	125.15	-1.1	9,567	-0.01%
2023/05/31	4.9	125.82	15.1	125.58	126.15	-10.3	9,554	-0.11%
2023/05/30	7.2	126.69	10.2	126.83	126.75	-3	9,464	-0.03%
2023/05/29	4.1	126.95	18.4	126.88	126.75	-14.3	9,386	-0.15%
2023/05/26	4.5	125.89	24.6	125.76	125.95	-20.1	9,236	-0.22%
2023/05/25	1.4	122.97	23.3	123.05	123.05	-21.9	8,943	-0.25%
2023/05/24	1.6	121.65	0	0.00	121.60	1.6	8,934	0.02%
2023/05/23	12.3	122.11	5.1	122.13	122.20	7.2	8,826	0.08%
2023/05/22	5.1	122.41	10	122.33	122.30	-5	8,718	-0.06%
2023/05/19	3.3	122.57	5.8	122.57	122.50	-2.6	8,549	-0.03%
2023/05/18	4.1	122.04	24.1	122.03	122.15	-20	8,164	-0.24%
2023/05/17	1.6	120.02	10.4	120.14	120.55	-8.7	8,002	-0.11%
2023/05/16	1.8	118.58	1.2	118.60	118.60	0.6	7,695	0.01%
2023/05/15	3.7	117.08	6	117.02	117.20	-2.3	7,628	-0.03%
2023/05/12	7.3	117.03	3.1	117.00	117.20	4.2	7,663	0.06%
2023/05/11	5.2	118.09	0	118.20	117.55	5.2	7,680	0.07%
2023/05/10	4.3	118.29	1.7	118.13	117.80	2.6	7,768	0.03%
2023/05/09	6.6	118.60	6.1	118.43	118.90	0.5	7,838	0.01%
2023/05/08	4.9	118.56	2.7	118.49	118.55	2.2	7,983	0.03%
2023/05/05	3.4	117.95	0.7	117.89	117.80	2.7	8,041	0.03%
2023/05/04	9.2	117.15	1	117.20	117.50	8.2	8,263	0.10%
2023/05/03	14.9	117.06	3	117.06	117.20	11.9	8,310	0.14%
2023/05/02	39	117.38	30.1	117.78	117.70	8.9	8,600	0.10%
2023/04/28	12	117.14	0.6	117.28	117.40	11.4	9,236	0.12%
2023/04/27	36.7	116.06	0.5	116.49	116.00	36.2	9,376	0.39%
2023/04/26	24.5	115.96	0.1	116.25	116.10	24.4	9,678	0.25%
2023/04/25	40.3	117.21	23.5	116.97	116.60	16.8	9,938	0.17%
2023/04/24	19.4	118.06	1.9	118.22	118.15	17.5	9,795	0.18%
2023/04/21	22.3	119.14	5.5	118.94	118.60	16.9	9,946	0.17%
2023/04/20	8.8	118.66	0.3	119.10	118.90	8.5	10,065	0.08%
2023/04/19	11.2	119.47	2.3	119.70	119.05	8.9	10,208	0.09%
2023/04/18	4.3	119.98	2	119.93	119.95	2.3	10,272	0.02%
2023/04/17	7.6	120.13	7.7	120.09	120.35	0	10,392	0.00%
2023/04/14	6.8	120.26	9.2	120.32	120.65	-2.4	10,526	-0.02%
2023/04/13	12.5	119.78	5	119.98	119.50	7.5	10,722	0.07%
2023/04/12	8.6	120.50	3	120.50	120.55	5.5	10,756	0.05%
2023/04/11	17.3	121.01	3.9	120.97	120.85	13.4	10,939	0.12%
2023/04/10	5.1	121.63	2.2	121.35	121.00	2.8	11,043	0.03%
2023/04/07	2.9	120.98	0	0.00	121.00	2.9	11,050	0.03%
2023/04/06	10.1	121.08	8.4	120.83	121.00	1.7	11,043	0.02%
2023/03/31	3	121.83	2.4	121.69	121.60	0.6	11,018	0.01%
2023/03/30	8.3	121.07	1	121.20	121.20	7.3	10,853	0.07%
2023/03/29	4.5	120.57	0.1	120.55	120.60	4.4	10,861	0.04%
2023/03/28	6.8	120.69	5.7	120.36	120.40	1.1	11,017	0.01%
2023/03/27	17	121.67	2.2	121.36	121.45	14.8	10,957	0.14%
2023/03/24	6.3	121.94	0.2	121.70	122.20	6.1	10,978	0.06%
2023/03/23	0.6	121.36	37.5	121.24	121.85	-36.9	10,884	-0.34%
2023/03/22	1.8	120.37	16.3	120.49	120.90	-14.5	10,757	-0.13%
2023/03/21	8	118.40	1.2	118.63	118.65	6.8	10,628	0.06%
2023/03/20	6.3	118.20	1.5	118.00	118.10	4.8	10,708	0.04%
2023/03/17	4	118.17	1	118.00	118.95	3	10,693	0.03%
2023/03/16	18.2	116.91	2	116.85	117.05	16.2	10,665	0.15%
2023/03/15	5.2	118.13	0.6	118.30	117.60	4.7	10,542	0.04%
2023/03/14	18.2	117.63	0.1	117.40	117.50	18.1	10,505	0.17%
2023/03/13	12.3	118.36	30.2	118.68	118.80	-17.9	10,522	-0.17%
2023/03/10	32.1	118.50	15	118.31	118.30	17.1	10,334	0.17%
2023/03/09	5.2	120.44	17	120.20	120.20	-11.8	10,527	-0.11%
2023/03/08	39.3	120.42	1	120.30	120.30	38.3	10,627	0.36%
2023/03/07	25.5	120.90	3.6	120.71	121.30	21.9	10,702	0.20%
2023/03/06	6.7	120.11	1.5	120.66	120.50	5.2	10,828	0.05%
2023/03/03	5.4	119.40	1	119.80	119.35	4.4	10,939	0.04%
2023/03/02	6.8	118.99	1.2	119.28	119.25	5.6	11,141	0.05%
2023/03/01	16.3	117.57	5	118.05	119.35	11.3	11,216	0.10%
2023/02/24	11.1	119.32	0	0.00	118.80	11.1	11,184	0.10%
2023/02/23	7.4	119.09	12.8	119.26	119.40	-5.4	11,237	-0.05%
2023/02/22	25.7	117.43	0	117.49	117.65	25.6	11,312	0.23%
2023/02/21	7.8	118.74	0	0.00	118.95	7.8	11,354	0.07%
2023/02/20	10.6	118.74	0.3	119.15	119.00	10.4	11,674	0.09%
2023/02/17	13.2	118.76	0.1	118.75	118.75	13.1	12,141	0.11%
2023/02/16	5.3	119.94	9.4	120.39	120.30	-4.1	12,312	-0.03%
2023/02/15	23.9	119.41	1	119.45	118.85	22.9	12,701	0.18%
2023/02/14	3.3	121.55	2.4	121.61	121.65	0.9	12,742	0.01%
2023/02/13	3.9	120.52	1.8	120.46	120.75	2.1	12,930	0.02%
2023/02/10	4.7	121.01	6.2	120.96	121.00	-1.5	13,040	-0.01%
2023/02/09	5.5	120.73	4.2	120.85	120.90	1.3	13,138	0.01%
2023/02/08	3.8	120.69	18.6	120.75	120.85	-14.8	13,164	-0.11%
2023/02/07	5.7	118.85	0.2	119.00	119.00	5.5	13,240	0.04%
2023/02/06	9	119.54	10.5	119.55	119.25	-1.5	13,219	-0.01%
2023/02/03	4.3	120.84	23.1	120.72	121.00	-18.8	13,134	-0.14%
2023/02/02	10.1	120.81	8.5	120.78	121.00	1.6	13,144	0.01%
2023/02/01	14.3	119.10	6	118.93	119.00	8.2	13,076	0.06%
2023/01/31	20.2	119.19	19.9	119.97	118.30	0.3	13,101	0.00%
2023/01/30	15.7	120.30	28.2	120.24	120.70	-12.4	12,923	-0.10%
2023/01/17	14	117.89	10	118.01	118.10	4	12,536	0.03%
2023/01/16	6.6	118.34	7.7	118.22	118.10	-1	12,585	-0.01%
2023/01/13	4.3	117.58	37.4	117.58	117.20	-33.1	12,328	-0.27%
2023/01/12	32.4	116.07	3	116.03	115.85	29.4	12,170	0.24%
2023/01/11	1.7	116.10	3	116.30	116.35	-1.4	12,263	-0.01%
2023/01/10	0.6	116.31	10.1	116.05	116.25	-9.5	12,110	-0.08%
2023/01/09	4.1	114.79	23.6	114.87	115.80	-19.5	12,237	-0.16%
2023/01/06	7.7	111.74	26	112.04	111.80	-18.3	12,178	-0.15%
2023/01/05	4.2	111.26	8.5	111.31	111.30	-4.3	12,332	-0.03%
2023/01/04	8.3	110.43	1.5	110.71	110.50	6.9	12,354	0.06%
2023/01/03	7.6	109.41	3.2	110.02	110.75	4.3	12,647	0.03%
2022/12/30	20.1	110.51	2.9	110.53	110.20	17.3	12,544	0.14%
2022/12/29	18.9	108.74	4.4	109.20	109.50	14.6	12,541	0.12%
2022/12/28	10.7	109.95	7.2	109.78	110.00	3.5	12,488	0.03%
2022/12/27	4.9	111.61	8.4	111.91	111.60	-3.5	12,410	-0.03%
2022/12/26	2.7	111.32	5.2	111.05	111.10	-2.5	12,525	-0.02%
2022/12/23	13.2	110.75	0.5	110.81	110.70	12.7	12,668	0.10%
2022/12/22	0.5	111.65	5.5	112.52	112.60	-5	12,741	-0.04%
2022/12/21	10.7	110.97	1.4	110.90	110.75	9.4	12,972	0.07%
2022/12/20	25.2	111.11	0.5	112.61	110.30	24.7	12,922	0.19%
2022/12/19	2.7	112.49	2.4	112.38	112.35	0.3	13,046	0.00%
2022/12/16	26.5	112.82	0.1	112.65	113.00	26.4	13,186	0.20%
2022/12/15	2.2	114.41	2	114.84	114.90	0.2	13,237	0.00%
2022/12/14	2.2	114.31	6	114.77	114.80	-3.8	13,289	-0.03%
2022/12/13	19	113.83	13.2	113.37	113.40	5.8	13,254	0.04%
2022/12/12	5	113.65	22.1	113.85	113.90	-17.1	13,263	-0.13%
2022/12/09	1.9	114.83	2	114.80	115.00	-0.2	13,340	0.00%
2022/12/08	18.8	113.25	2.8	113.16	113.25	16	13,297	0.12%
2022/12/07	11.3	114.79	9.3	114.76	114.60	2	13,326	0.02%
2022/12/06	20	115.99	0.5	116.53	115.30	19.5	13,265	0.15%
2022/12/05	6.8	117.88	1.5	118.21	117.45	5.3	13,225	0.04%
2022/12/02	5.7	117.29	0.1	117.63	117.30	5.6	13,144	0.04%
2022/12/01	30.1	118.29	21.9	119.15	118.35	8.1	13,277	0.06%
2022/11/30	14.8	115.68	6.3	115.95	116.35	8.5	12,974	0.07%
2022/11/29	10	113.92	3.1	114.27	115.40	6.9	12,967	0.05%
2022/11/28	11.6	114.65	5.4	114.76	114.35	6.2	13,021	0.05%
2022/11/25	6.4	116.75	21.3	116.71	116.70	-14.9	13,121	-0.11%
2022/11/24	8.5	116.58	27.6	116.31	116.70	-19.1	12,972	-0.15%
2022/11/23	1.8	115.55	7.1	115.64	115.60	-5.3	12,920	-0.04%
2022/11/22	1.3	114.23	12.6	114.72	114.80	-11.3	13,049	-0.09%
2022/11/21	4.7	114.10	17.1	114.00	113.85	-12.4	13,123	-0.09%
2022/11/18	4	114.74	11.5	115.30	114.25	-7.5	13,060	-0.06%
2022/11/17	4.5	113.82	23.2	113.58	114.55	-18.6	13,000	-0.14%
2022/11/16	11.6	114.82	10.6	114.76	114.50	1	12,949	0.01%
2022/11/15	17	113.26	38.7	112.79	114.70	-21.6	12,689	-0.17%
2022/11/14	6.9	109.88	16.1	110.02	110.00	-9.2	12,193	-0.08%
2022/11/11	54	108.55	27.9	108.76	109.00	26.2	11,979	0.22%
2022/11/10	4.8	103.55	7.2	103.52	103.50	-2.4	11,638	-0.02%
2022/11/09	14.8	104.08	11.6	103.78	104.50	3.2	11,557	0.03%
2022/11/08	18	101.66	2.4	101.76	101.60	15.6	11,401	0.14%
2022/11/07	8.9	99.96	4.5	100.07	100.55	4.5	11,368	0.04%
2022/11/04	3.3	98.11	3	98.17	98.85	0.4	11,346	0.00%
2022/11/03	9	98.71	1	98.85	98.70	8	11,359	0.07%
2022/11/02	3.5	99.71	6	99.82	100.00	-2.5	11,265	-0.02%
2022/11/01	10.3	99.37	12.9	99.01	99.60	-2.6	11,293	-0.02%
2022/10/31	11.3	98.68	1	98.54	99.05	10.3	11,311	0.09%
2022/10/28	10.7	98.03	3.7	98.01	97.75	7	11,257	0.06%
2022/10/27	2.5	98.96	3.6	99.03	99.00	-1.1	11,196	-0.01%
2022/10/26	5.2	96.93	3.6	97.40	97.60	1.6	11,358	0.01%
2022/10/25	15.3	97.32	2.3	97.74	96.70	13	11,334	0.11%
2022/10/24	11.7	99.48	19	99.00	98.60	-7.3	11,134	-0.07%
2022/10/21	16.1	99.29	4.6	99.24	98.90	11.5	10,989	0.10%
2022/10/20	13.8	98.04	3.5	97.99	99.20	10.3	10,919	0.09%
2022/10/19	16.4	100.21	20.4	100.66	99.75	-4	10,813	-0.04%
2022/10/18	4.4	100.55	3.3	100.98	101.10	1.1	10,729	0.01%
2022/10/17	18.3	99.55	2.4	99.33	99.95	15.9	10,883	0.15%
2022/10/14	16	101.92	7.1	101.50	101.85	8.9	10,703	0.08%
2022/10/13	34	99.54	6.4	99.44	99.00	27.6	10,793	0.26%
2022/10/12	16.4	100.16	119.5	100.10	100.20	-103.1	10,666	-0.97%	大賣/鉅額交易
2022/10/11	110.4	101.48	12.7	101.12	100.70	97.7	10,814	0.90%	大買/
2022/10/07	14.3	106.85	9.1	106.65	106.20	5.2	10,601	0.05%
2022/10/06	6.6	107.79	2	107.83	108.00	4.6	10,703	0.04%
2022/10/05	16.7	107.31	7	106.98	107.25	9.7	10,975	0.09%
2022/10/04	8.8	104.61	6.1	104.60	104.80	2.8	10,983	0.03%
2022/10/03	46.9	102.37	2.2	102.53	102.20	44.7	10,983	0.41%
2022/09/30	14.4	103.43	1.3	103.33	103.45	13.1	10,969	0.12%
2022/09/29	26.2	105.17	5	105.78	104.90	21.2	10,983	0.19%
2022/09/28	34.6	106.04	5.6	106.00	105.25	29	11,069	0.26%
2022/09/27	14.9	107.51	14.7	107.54	107.50	0.3	11,024	0.00%
2022/09/26	28.9	107.56	15.8	107.50	107.65	13.1	11,316	0.12%
2022/09/23	18.1	109.90	1.3	109.86	109.70	16.8	11,564	0.15%
2022/09/22	18.8	110.07	1	110.35	110.75	17.8	11,661	0.15%
2022/09/21	7.6	112.22	3.1	112.20	112.10	4.5	11,516	0.04%
2022/09/20	9	112.49	5.1	112.55	113.05	3.9	11,514	0.03%
2022/09/19	6	112.30	31.3	112.03	112.05	-25.3	11,695	-0.22%
2022/09/16	15.2	112.47	3.1	112.51	112.55	12	11,757	0.10%
2022/09/15	7.3	113.88	0.4	113.40	113.85	6.9	11,822	0.06%
2022/09/14	11.4	113.35	11	113.60	113.65	0.4	12,011	0.00%
2022/09/13	3.4	116.04	5.1	116.02	116.00	-1.8	11,937	-0.01%
2022/09/12	10.6	115.42	3.4	115.35	115.40	7.2	12,037	0.06%
2022/09/08	14.3	112.74	2.1	112.72	113.00	12.2	12,240	0.10%
2022/09/07	17.4	112.64	4.3	112.61	112.20	13.1	12,334	0.11%
2022/09/06	7.5	114.74	1.6	114.85	114.90	5.9	12,223	0.05%
2022/09/05	13.3	114.02	3.1	113.98	114.15	10.2	12,313	0.08%
2022/09/02	28	114.38	1.2	114.54	113.90	26.8	12,447	0.22%
2022/09/01	29.1	115.15	4.1	115.27	115.15	25	12,285	0.20%
2022/08/31	7.6	116.53	1.1	117.34	117.60	6.4	11,968	0.05%
2022/08/30	14.8	116.48	11.9	116.92	116.75	2.9	11,917	0.02%
2022/08/29	21.4	116.47	0	0.00	116.55	21.4	11,795	0.18%
2022/08/26	7.9	119.68	1.3	119.99	119.60	6.5	11,600	0.06%
2022/08/25	1.3	119.06	6.1	118.98	119.00	-4.9	11,508	-0.04%
2022/08/24	5.8	118.41	0.1	118.75	117.90	5.7	11,533	0.05%
2022/08/23	6.5	118.62	1.3	118.61	118.20	5.3	11,533	0.05%
2022/08/22	6.7	119.94	1.1	120.02	119.80	5.6	11,603	0.05%
2022/08/19	4	121.59	1.4	121.80	121.55	2.6	11,663	0.02%
2022/08/18	6	121.31	0.4	121.40	121.35	5.6	11,693	0.05%
2022/08/17	11	122.04	2.1	122.05	122.15	8.9	11,647	0.08%
2022/08/16	8.2	122.04	1.5	122.22	122.10	6.7	11,500	0.06%
2022/08/15	5.5	121.74	19.9	121.77	121.90	-14.4	11,381	-0.13%
2022/08/12	5.5	120.66	11.3	120.85	120.80	-5.8	11,283	-0.05%
2022/08/11	7.5	120.02	4.2	120.00	120.05	3.3	11,262	0.03%
2022/08/10	4.6	117.98	0	0.00	117.90	4.6	11,189	0.04%
2022/08/09	4	118.43	23	118.57	119.15	-19	11,138	-0.17%
2022/08/08	4.1	119.03	2.2	118.80	119.25	1.9	11,102	0.02%
2022/08/05	4.9	118.57	10.8	118.77	119.50	-5.9	11,075	-0.05%
2022/08/04	4.8	116.34	2.1	116.38	116.55	2.7	11,117	0.02%
2022/08/03	7.9	116.01	34.6	115.87	116.25	-26.8	11,137	-0.24%
2022/08/02	11.1	115.50	3.8	115.38	115.55	7.3	11,237	0.07%
2022/08/01	13.5	117.78	6.3	117.70	117.65	7.2	11,155	0.06%
2022/07/29	11.3	118.14	3.3	118.25	118.00	8	11,279	0.07%
2022/07/28	7.4	117.45	13.1	117.34	116.90	-5.7	11,249	-0.05%
2022/07/27	2.7	115.90	5.1	115.58	116.70	-2.4	11,275	-0.02%
2022/07/26	9.3	116.24	16	116.33	115.65	-6.7	11,248	-0.06%
2022/07/25	14.8	116.37	38.5	116.38	116.70	-23.8	11,236	-0.21%
2022/07/22	18.2	116.67	10.3	116.61	116.80	7.9	11,253	0.07%
2022/07/21	23.6	115.74	12.7	115.49	116.35	10.9	11,471	0.10%
2022/07/20	22.1	115.73	10.5	115.82	115.05	11.6	11,480	0.10%
2022/07/19	13.6	114.02	6.1	114.00	114.30	7.5	11,735	0.06%
2022/07/18	25.5	114.50	4.2	114.65	114.20	21.3	11,701	0.18%
2022/07/15	24.6	114.59	8.4	115.09	115.50	16.2	11,398	0.14%
2022/07/14	10.3	112.39	6.1	113.16	114.00	4.2	11,202	0.04%
2022/07/13	29.3	113.24	7.7	113.26	113.45	21.5	11,107	0.19%
2022/07/12	24.8	109.92	4.1	109.43	109.55	20.7	10,992	0.19%
2022/07/11	16	112.72	4.1	112.92	112.25	11.8	11,151	0.11%
2022/07/08	15.4	113.22	4.1	113.10	113.25	11.3	11,108	0.10%
2022/07/07	12.5	110.64	4.1	111.91	112.10	8.3	11,056	0.08%
2022/07/06	18.2	109.35	0.8	109.85	108.85	17.4	11,069	0.16%
2022/07/05	12.8	110.94	7.2	109.76	111.00	5.6	11,088	0.05%
2022/07/04	15	110.89	4.9	111.01	110.45	10.1	10,967	0.09%
2022/07/01	41.6	113.09	18	112.46	111.55	23.6	10,771	0.22%
2022/06/30	36.7	116.20	2.7	116.37	115.80	34	10,386	0.33%
2022/06/29	4.7	119.08	5	118.88	118.80	-0.3	10,175	0.00%
2022/06/28	2.2	120.24	3	119.82	119.80	-0.8	10,130	-0.01%
2022/06/27	5.5	120.98	24	120.30	120.95	-18.5	10,086	-0.18%
2022/06/24	27.3	118.34	61.2	118.63	118.15	-33.9	9,916	-0.34%
2022/06/23	36.6	118.25	2.1	117.83	117.90	34.5	9,910	0.35%
2022/06/22	26.3	120.01	14.1	120.48	119.50	12.2	9,711	0.13%
2022/06/21	12.2	121.21	5	121.86	122.20	7.2	9,532	0.08%
2022/06/20	34.9	119.93	4	120.33	119.75	30.9	9,595	0.32%
2022/06/17	32.4	120.82	11.3	120.89	120.85	21.1	9,520	0.22%
2022/06/16	4.1	123.06	1	124.01	122.50	3.1	9,321	0.03%
2022/06/15	4.6	123.18	7.1	123.01	122.75	-2.5	9,320	-0.03%
2022/06/14	13.4	122.45	10.3	122.29	123.35	3.1	9,405	0.03%
2022/06/13	38.7	123.74	0.5	123.80	123.55	38.2	9,524	0.40%
2022/06/10	6.4	126.95	4	127.11	127.10	2.4	9,634	0.02%
2022/06/09	2.3	128.22	0	0.00	128.40	2.3	9,706	0.02%
2022/06/08	0	0.00	1.2	128.64	128.80	-1.2	9,850	-0.01%
2022/06/07	7.9	127.49	2	127.38	127.40	5.9	10,025	0.06%
2022/06/06	4.4	128.27	1.5	128.40	128.70	3	10,292	0.03%
2022/06/02	3.8	128.14	1	128.20	127.80	2.8	10,921	0.03%
2022/06/01	11.9	129.55	5.7	129.54	129.15	6.3	11,714	0.05%
2022/05/31	3	128.30	0	0.00	129.80	3	11,817	0.03%
2022/05/30	3.2	127.52	5.2	127.75	128.55	-2	11,774	-0.02%
2022/05/27	1.4	125.53	7.1	125.26	125.50	-5.7	11,633	-0.05%
2022/05/26	1.6	123.39	2	123.15	122.90	-0.4	11,576	0.00%
2022/05/25	3.6	123.80	5.2	124.14	124.45	-1.6	11,855	-0.01%
2022/05/24	8.5	123.95	7	124.78	123.50	1.5	12,301	0.01%
2022/05/23	4	124.84	7.1	125.21	124.90	-3.1	12,291	-0.03%
2022/05/20	1.3	124.77	2	124.80	124.65	-0.7	12,557	-0.01%
2022/05/19	14.1	123.06	0.4	123.49	123.30	13.8	12,570	0.11%
2022/05/18	11.8	125.49	10.8	125.37	125.70	1	12,514	0.01%
2022/05/17	19	124.06	0	0.00	124.35	19	12,491	0.15%
2022/05/16	10.6	123.10	3	123.00	123.00	7.6	12,534	0.06%
2022/05/13	13.5	121.99	14.2	121.93	122.35	-0.6	12,561	0.00%
2022/05/12	32.9	122.22	3	122.28	121.25	29.9	12,641	0.24%
2022/05/11	3.2	123.89	2	123.45	124.20	1.2	12,516	0.01%
2022/05/10	33	122.38	17.2	122.82	124.00	15.8	12,482	0.13%
2022/05/09	42.3	124.83	10.2	124.57	124.55	32.2	12,386	0.26%
2022/05/06	39.2	126.20	0	0.00	126.65	39.2	12,357	0.32%
2022/05/05	23.7	129.21	12.1	129.54	129.25	11.6	12,475	0.09%
2022/05/04	21.6	127.98	1	127.60	127.80	20.6	12,667	0.16%
2022/05/03	14.7	127.78	8	128.28	127.80	6.7	12,902	0.05%
2022/04/29	32.6	128.74	1.2	128.52	128.75	31.4	13,017	0.24%
2022/04/28	22.2	126.76	32.4	127.08	127.10	-10.2	13,316	-0.08%
2022/04/27	43.2	126.60	3.1	126.20	126.55	40.1	13,394	0.30%
2022/04/26	17	129.42	5	129.18	129.25	12	13,160	0.09%
2022/04/25	65.3	129.07	7.4	129.16	129.25	57.8	13,244	0.44%
2022/04/22	29.7	131.14	0	131.00	131.60	29.7	12,823	0.23%
2022/04/21	1.8	132.83	6	133.45	132.75	-4.2	12,805	-0.03%
2022/04/20	11.4	132.17	1.1	132.20	132.65	10.3	12,863	0.08%
2022/04/19	8.6	132.43	4	132.25	132.00	4.6	12,919	0.04%
2022/04/18	24.7	131.59	1.3	131.77	131.55	23.4	13,064	0.18%
2022/04/15	21.9	132.36	25	132.34	132.25	-3.1	13,027	-0.02%
2022/04/14	2.8	134.74	7.1	134.86	134.55	-4.3	12,799	-0.03%
2022/04/13	27.1	134.52	27.1	134.87	135.05	0	12,860	0.00%
2022/04/12	26.7	132.22	1.5	132.53	132.55	25.2	12,933	0.19%
2022/04/11	23.5	132.79	22	132.83	132.45	1.5	12,857	0.01%
2022/04/08	13.9	133.96	22	134.15	134.55	-8.1	12,692	-0.06%
2022/04/07	21.1	134.52	1.4	134.58	133.80	19.7	12,647	0.16%
2022/04/06	12.4	135.53	0.3	135.55	136.25	12.1	12,778	0.09%
2022/04/01	8.4	136.66	10.1	136.75	136.95	-1.7	12,959	-0.01%
2022/03/31	2.3	138.18	8	138.37	138.10	-5.7	12,939	-0.04%
2022/03/30	6.1	138.39	7.8	138.48	138.55	-1.6	13,089	-0.01%
2022/03/29	5	136.89	6.5	136.99	136.85	-1.5	13,185	-0.01%
2022/03/28	11.8	136.06	22.3	135.89	136.70	-10.6	13,145	-0.08%
2022/03/25	10.3	138.10	13	138.20	138.20	-2.7	13,081	-0.02%
2022/03/24	20.6	137.58	3.5	137.82	138.00	17.1	13,072	0.13%
2022/03/23	3.6	137.96	15.7	138.07	138.10	-12.1	13,082	-0.09%
2022/03/22	4	136.71	2.6	136.73	136.80	1.4	13,004	0.01%
2022/03/21	6.2	137.19	2	137.45	137.00	4.2	13,069	0.03%
2022/03/18	3	136.01	33	136.05	136.10	-30	13,019	-0.23%
2022/03/17	32.7	135.78	7	135.77	136.40	25.6	12,884	0.20%
2022/03/16	28.9	131.65	2	132.10	132.20	26.9	12,706	0.21%
2022/03/15	38.2	131.75	0	131.90	131.65	38.2	12,465	0.31%
2022/03/14	13.4	134.70	1.1	135.04	134.40	12.3	12,255	0.10%
2022/03/11	23.3	134.85	1	135.35	134.40	22.3	12,162	0.18%
2022/03/10	34.8	136.03	9.9	135.76	136.35	24.9	12,050	0.21%
2022/03/09	36.3	132.69	5	132.91	132.50	31.3	11,890	0.26%
2022/03/08	71.8	131.88	55.4	131.57	131.15	16.4	11,690	0.14%
2022/03/07	117.1	134.41	27.4	134.73	134.00	89.7	11,064	0.81%	大買/
2022/03/04	32.5	138.41	1	138.45	138.45	31.5	10,368	0.30%
2022/03/03	6.5	140.06	1	140.01	139.95	5.5	10,345	0.05%
2022/03/02	17.9	139.61	8.3	139.57	139.65	9.6	10,465	0.09%
2022/03/01	24.2	140.23	14.2	139.96	140.45	10	10,405	0.10%
2022/02/25	57.4	138.64	0.7	139.20	138.50	56.7	10,318	0.55%
2022/02/24	56.1	139.62	30.5	138.70	138.80	25.6	10,017	0.26%
2022/02/23	10.1	141.85	2	141.95	142.25	8.1	9,590	0.08%
2022/02/22	29.6	141.45	2.5	141.94	141.85	27.1	9,615	0.28%
2022/02/21	4.3	143.35	16	143.24	143.80	-11.7	9,402	-0.12%
2022/02/18	5.4	143.75	0	0.00	144.10	5.4	9,666	0.06%
2022/02/17	2.6	144.47	4	144.31	144.50	-1.4	9,697	-0.01%
2022/02/16	1.8	144.06	0	0.00	144.40	1.8	9,723	0.02%
2022/02/15	13	142.46	0	0.00	142.05	13	9,706	0.13%
2022/02/14	40	142.74	2.4	142.57	142.70	37.6	9,657	0.39%
2022/02/11	13.9	144.82	11	144.75	144.95	2.9	9,549	0.03%
2022/02/10	8	144.16	2.2	144.01	145.05	5.8	9,682	0.06%
2022/02/09	26.9	143.11	1	143.40	143.40	25.9	9,705	0.27%
2022/02/08	27.7	143.08	1	143.30	142.90	26.7	9,757	0.27%
2022/02/07	39.4	142.07	7	141.82	142.30	32.4	9,615	0.34%
2022/01/26	49.7	141.67	3.2	141.87	141.55	46.5	9,253	0.50%
2022/01/25	34.2	141.56	10	142.55	141.65	24.2	9,024	0.27%
2022/01/24	29.6	142.32	17.4	143.21	144.00	12.2	8,674	0.14%
2022/01/21	50.5	143.03	9	143.32	142.65	41.5	8,537	0.49%
2022/01/20	15	148.54	27.2	148.39	149.10	-12.2	8,114	-0.15%
2022/01/19	7.2	148.68	28.1	148.69	148.50	-20.8	7,967	-0.26%
2022/01/18	4.8	151.31	0.1	151.95	150.30	4.7	7,897	0.06%
2022/01/17	0	0.00	8.9	151.73	152.00	-8.9	7,780	-0.11%
2022/01/14	11.2	150.11	2.3	149.97	150.30	8.9	7,751	0.11%
2022/01/13	2	150.15	3	150.02	150.30	-1	7,800	-0.01%
2022/01/12	3.5	149.26	6.4	149.49	149.55	-3	7,918	-0.04%
2022/01/11	3.2	147.49	2.3	147.78	148.30	0.9	7,890	0.01%
2022/01/10	2.2	146.48	3.2	146.73	147.55	-1	7,682	-0.01%
2022/01/07	3.9	146.67	5	147.78	146.60	-1.1	7,644	-0.01%
2022/01/06	5.1	147.72	3	147.57	147.90	2.1	7,582	0.03%
2022/01/05	23.7	149.74	0.4	149.46	149.30	23.3	7,528	0.31%
2022/01/04	4	148.95	8.2	149.10	149.60	-4.3	7,522	-0.06%
2022/01/03	14.6	146.52	2.5	146.92	146.40	12.2	7,490	0.16%
2021/12/30	5.6	145.87	2.8	145.50	145.50	2.8	7,603	0.04%
2021/12/29	0.1	145.15	4.5	145.63	145.95	-4.4	7,866	-0.06%
2021/12/28	28.6	144.91	8.5	144.89	145.30	20.1	7,940	0.25%
2021/12/27	2.9	144.04	4.2	144.07	144.15	-1.3	7,953	-0.02%
2021/12/24	0.2	143.10	2.3	143.10	143.05	-2.1	8,296	-0.02%
2021/12/23	2.4	142.52	4	142.73	142.65	-1.7	8,364	-0.02%
2021/12/22	2.7	141.86	0.1	141.85	141.85	2.7	8,627	0.03%
2021/12/21	3.1	141.02	5.3	141.36	141.85	-2.2	8,854	-0.02%
2021/12/20	5.3	141.17	8.3	140.82	140.65	-3	8,940	-0.03%
2021/12/17	1	141.70	1.5	141.87	141.90	-0.5	8,971	-0.01%
2021/12/16	0	141.50	2.5	141.66	142.05	-2.5	8,985	-0.03%
2021/12/15	2.8	140.27	0.3	140.05	140.30	2.5	9,290	0.03%
2021/12/14	6.1	140.10	4.8	140.23	140.10	1.3	9,187	0.01%
2021/12/13	0.2	141.85	0.2	142.00	141.50	0	9,242	0.00%
2021/12/10	0	0.00	0.2	142.00	141.95	-0.2	9,366	0.00%
2021/12/09	0.4	142.24	2	142.10	142.00	-1.6	9,351	-0.02%
2021/12/08	2	142.95	4.5	143.05	142.35	-2.5	9,329	-0.03%
2021/12/07	0.3	141.15	1.1	140.78	141.80	-0.8	9,198	-0.01%
2021/12/06	10.5	140.94	5.3	141.23	141.35	5.2	9,199	0.06%
2021/12/03	0.1	141.75	3	141.76	141.75	-2.9	9,251	-0.03%
2021/12/02	2.5	140.88	8.3	141.42	141.80	-5.8	9,307	-0.06%
2021/12/01	5.9	139.20	5.3	139.20	140.30	0.6	9,390	0.01%
2021/11/30	6.5	138.75	0	0.00	138.00	6.5	9,504	0.07%
2021/11/29	8.2	138.24	0	0.00	138.15	8.2	9,449	0.09%
2021/11/26	16.6	138.54	23	138.11	138.15	-6.4	9,567	-0.07%
2021/11/25	1	140.33	3.4	140.17	140.45	-2.4	9,641	-0.03%
2021/11/24	0.5	140.66	3	140.37	140.50	-2.5	9,955	-0.03%
2021/11/23	3.6	141.42	5.2	141.36	141.10	-1.6	10,179	-0.02%
2021/11/22	3.2	142.52	9.2	142.58	142.45	-6	10,223	-0.06%
2021/11/19	1.3	143.10	8.1	143.17	142.80	-6.8	10,275	-0.07%
2021/11/18	0.1	142.25	17.2	142.07	142.45	-17.1	10,259	-0.17%
2021/11/17	3.4	141.23	5.2	141.42	141.65	-1.8	10,259	-0.02%
2021/11/16	0.1	141.11	5.2	141.16	141.20	-5	10,182	-0.05%
2021/11/15	0.3	140.85	9	141.01	140.95	-8.7	10,524	-0.08%
2021/11/12	6	140.73	3.6	140.39	139.70	2.5	10,774	0.02%
2021/11/11	4.3	139.17	3.5	139.36	139.25	0.8	10,895	0.01%
2021/11/10	0.3	140.15	2.2	140.27	140.50	-1.8	11,000	-0.02%
2021/11/09	0.2	140.72	14.8	140.81	140.70	-14.5	11,029	-0.13%
2021/11/08	1	139.05	7.3	138.91	139.20	-6.3	10,862	-0.06%
2021/11/05	2	137.00	11.5	137.85	138.10	-9.5	10,800	-0.09%
2021/11/04	4.5	136.32	5.2	137.14	136.15	-0.7	10,654	-0.01%
2021/11/03	2.1	136.75	3.1	136.75	136.60	-1	10,696	-0.01%
2021/11/02	2.8	136.63	1.2	137.44	136.25	1.6	10,722	0.02%
2021/11/01	1.1	136.40	9.2	136.54	136.50	-8.2	10,749	-0.08%
2021/10/29	9.4	136.03	6	135.84	135.80	3.4	10,790	0.03%
2021/10/28	0.1	137.30	3.1	137.14	137.15	-3	10,809	-0.03%
2021/10/27	3.1	137.53	1.1	137.01	137.55	2	10,855	0.02%
2021/10/26	7	137.65	27.1	137.30	137.55	-20.1	10,796	-0.19%
2021/10/25	1.7	135.80	3.2	135.95	136.40	-1.6	10,800	-0.01%
2021/10/22	0.3	136.12	1	136.60	136.50	-0.8	11,178	-0.01%
2021/10/21	2.6	136.38	13.9	137.26	136.10	-11.3	11,263	-0.10%
2021/10/20	2.2	136.91	34.1	136.72	136.60	-31.9	11,238	-0.28%
2021/10/19	9.7	136.98	6.5	136.58	136.95	3.2	11,047	0.03%
2021/10/18	1.4	136.24	1	136.15	135.85	0.4	11,008	0.00%
2021/10/15	5.7	135.70	4	135.71	136.25	1.7	11,132	0.02%
2021/10/14	2.5	133.21	5	132.83	132.75	-2.5	11,039	-0.02%
2021/10/13	1.3	132.53	2	132.40	132.40	-0.7	11,159	-0.01%
2021/10/12	17.5	132.49	7.7	132.47	132.85	9.8	11,224	0.09%
2021/10/08	7.3	134.83	0.3	135.03	134.20	7	11,241	0.06%
2021/10/07	5.9	134.87	3.6	134.93	135.35	2.4	11,270	0.02%
2021/10/06	28.5	132.91	5.4	132.65	133.00	23.1	11,272	0.21%
2021/10/05	55.6	131.92	24	131.76	132.95	31.6	11,131	0.28%
2021/10/04	38.8	133.48	1.1	133.20	133.15	37.7	10,793	0.35%
2021/10/01	62.3	134.41	3	134.33	133.95	59.3	10,472	0.57%
2021/09/30	16	135.96	0	136.50	137.05	15.9	10,130	0.16%
2021/09/29	24.4	136.04	1	136.00	136.00	23.4	9,960	0.23%
2021/09/28	8.4	139.05	0	0.00	139.00	8.4	9,592	0.09%
2021/09/27	3.3	140.03	4.8	139.98	140.00	-1.5	9,375	-0.02%
2021/09/24	4.3	139.30	2	139.34	139.65	2.3	9,255	0.02%
2021/09/23	16	137.95	7.2	137.98	138.00	8.8	9,309	0.09%
2021/09/22	26.6	136.97	0	136.70	137.20	26.5	9,363	0.28%
2021/09/17	0.3	140.65	0	0.00	140.50	0.3	9,031	0.00%
2021/09/16	7.4	140.15	1	141.00	140.10	6.4	9,076	0.07%
2021/09/15	0.2	141.00	3.6	140.75	140.75	-3.4	9,046	-0.04%
2021/09/14	0	0.00	1.2	141.99	141.60	-1.2	8,952	-0.01%
2021/09/13	1.1	141.28	1.3	141.20	141.45	-0.2	9,009	0.00%
2021/09/10	0	0.00	4	141.51	141.95	-4	9,216	-0.04%
2021/09/09	2.2	140.12	4	140.34	140.30	-1.8	9,202	-0.02%
2021/09/08	2.2	140.86	20.1	140.79	140.65	-17.9	9,204	-0.19%
2021/09/07	2	142.35	7	142.55	141.90	-5	9,208	-0.05%
2021/09/06	0.5	142.98	12	142.56	142.55	-11.5	9,137	-0.13%
2021/09/03	0	0.00	17.3	141.56	141.90	-17.3	8,961	-0.19%
2021/09/02	4.7	140.58	19.3	140.14	139.90	-14.6	8,889	-0.16%
2021/09/01	1	140.90	33.4	140.83	141.00	-32.4	8,873	-0.37%
2021/08/31	6.5	139.88	25	139.78	140.35	-18.5	8,618	-0.21%
2021/08/30	7.1	138.80	34.3	138.93	139.50	-27.2	8,528	-0.32%
2021/08/27	1.2	137.06	53.5	137.96	138.15	-52.3	8,225	-0.64%
2021/08/26	0.1	136.56	2	137.13	137.00	-1.9	8,032	-0.02%
2021/08/25	1.2	135.90	6	135.87	136.05	-4.8	7,997	-0.06%
2021/08/24	3	134.77	5	134.81	134.75	-2	7,975	-0.03%
2021/08/23	7.7	133.71	7.2	134.03	134.35	0.6	8,065	0.01%
2021/08/20	16.3	131.24	9	131.46	130.75	7.3	8,127	0.09%
2021/08/19	37.3	132.31	7	131.77	131.80	30.3	7,960	0.38%
2021/08/18	61	133.40	31.5	133.10	134.90	29.5	7,607	0.39%
2021/08/17	24.2	134.77	8.1	134.87	134.35	16.1	7,401	0.22%
2021/08/16	13.4	135.26	0.3	135.25	135.35	13.1	7,356	0.18%
2021/08/13	23.4	135.73	0	0.00	135.65	23.4	7,346	0.32%
2021/08/12	5.1	136.94	0	0.00	136.95	5.1	7,386	0.07%
2021/08/11	3.3	136.97	6	137.18	137.20	-2.7	7,630	-0.03%
2021/08/10	1.4	137.94	0	0.00	137.65	1.4	7,841	0.02%
2021/08/09	0.1	138.00	4.1	138.04	138.40	-4	8,326	-0.05%
2021/08/06	6.3	138.66	2.6	138.51	138.80	3.6	8,495	0.04%
2021/08/05	0	0.00	5.3	139.16	139.00	-5.3	8,882	-0.06%
2021/08/04	12.1	138.75	18	139.09	139.25	-5.9	9,429	-0.06%
2021/08/03	1.6	137.94	5.1	138.10	138.45	-3.4	9,761	-0.04%
2021/08/02	1.4	136.82	2.3	137.36	137.90	-0.9	9,731	-0.01%
2021/07/30	4.3	136.39	0	0.00	136.05	4.3	9,727	0.04%
2021/07/29	14	135.89	3	135.98	136.50	11	9,795	0.11%
2021/07/28	53.1	134.33	12	134.51	134.25	41.1	9,762	0.42%
2021/07/27	20.1	136.43	0.5	137.00	136.40	19.6	9,483	0.21%
2021/07/26	5.6	136.69	0	0.00	136.45	5.6	9,424	0.06%
2021/07/23	6.3	137.70	0.1	138.00	137.65	6.2	9,379	0.07%
2021/07/22	12.4	137.72	6.9	138.06	137.65	5.5	9,377	0.06%
2021/07/21	12.1	136.68	7	136.97	136.70	5.1	9,385	0.05%
2021/07/20	17	137.46	3	137.65	137.20	14	9,371	0.15%
2021/07/19	13.8	138.13	0	0.00	138.30	13.8	9,339	0.15%
2021/07/16	4.6	139.43	4	139.85	139.90	0.6	9,231	0.01%
2021/07/15	0	0.00	3.2	141.60	141.80	-3.2	9,206	-0.03%
2021/07/14	1	140.36	2	140.35	140.50	-1	9,085	-0.01%
2021/07/13	1.9	140.29	8.3	140.64	140.15	-6.5	9,060	-0.07%
2021/07/12	2.4	139.36	7.4	139.82	139.00	-5	9,018	-0.06%
2021/07/09	8.8	137.50	2	137.38	137.75	6.8	8,918	0.08%
2021/07/08	4.4	138.79	0	0.00	138.85	4.4	8,912	0.05%
2021/07/07	5.5	139.38	2.2	139.34	139.00	3.4	8,939	0.04%
2021/07/06	5.3	139.52	6.2	139.76	139.75	-0.9	8,927	-0.01%
2021/07/05	4.3	139.40	1.8	139.61	139.60	2.5	8,881	0.03%
2021/07/02	0.5	138.14	3	138.12	138.30	-2.5	8,857	-0.03%
2021/07/01	2.2	138.51	2.8	138.55	138.30	-0.6	8,850	-0.01%
2021/06/30	4.4	139.20	20.4	138.87	138.95	-16	8,929	-0.18%
2021/06/29	4.3	137.90	4	138.29	137.60	0.3	8,892	0.00%
2021/06/28	1	137.14	8.3	136.89	137.20	-7.3	8,868	-0.08%
2021/06/25	7	137.31	6	137.52	136.95	1	8,881	0.01%
2021/06/24	13.4	136.76	1.4	136.98	136.70	12	8,908	0.13%
2021/06/23	5	136.00	12.2	136.44	137.05	-7.2	8,937	-0.08%
2021/06/22	11.2	135.03	19.1	135.50	134.85	-7.9	8,912	-0.09%
2021/06/21	24.9	135.41	5	135.37	134.70	19.8	8,987	0.22%
2021/06/18	1.2	138.30	0	0.00	138.00	1.2	8,840	0.01%
2021/06/17	3.2	137.64	7	137.59	138.30	-3.8	8,893	-0.04%
2021/06/16	5.8	138.53	0.1	138.65	138.70	5.7	9,004	0.06%
2021/06/15	4.8	138.75	2	138.68	138.85	2.8	8,999	0.03%
2021/06/11	0.3	138.09	1.2	138.00	138.10	-0.9	9,044	-0.01%
2021/06/09	1	135.70	3	136.05	135.50	-2	9,050	-0.02%
2021/06/08	1.9	136.94	3	136.70	136.50	-1.1	9,042	-0.01%
2021/06/07	5.1	136.21	8.6	136.39	137.30	-3.6	9,146	-0.04%
2021/06/04	3.7	136.70	15	136.50	136.95	-11.3	9,056	-0.13%
2021/06/03	5.3	137.90	12.1	137.92	137.60	-6.8	9,225	-0.07%
2021/06/02	14.3	137.36	3	137.17	137.70	11.3	9,343	0.12%
2021/06/01	4.2	137.46	1.3	137.92	137.70	2.9	9,497	0.03%
2021/05/31	2.2	135.91	16.2	136.40	137.10	-14	9,680	-0.14%
2021/05/28	0	0.00	28.2	135.04	135.80	-28.2	9,647	-0.29%
2021/05/27	7.3	132.82	6	132.45	133.55	1.3	9,607	0.01%
2021/05/26	2.1	134.47	3.2	134.64	134.50	-1.1	9,951	-0.01%
2021/05/25	11.3	134.17	21.5	134.35	134.40	-10.1	10,035	-0.10%
2021/05/24	3.8	131.94	7.7	131.84	132.15	-3.9	10,058	-0.04%
2021/05/21	1.3	132.18	8.5	132.59	132.35	-7.3	10,015	-0.07%
2021/05/20	6.3	130.32	5.5	130.47	130.50	0.9	9,961	0.01%
2021/05/19	7.1	131.90	6.2	131.27	131.40	0.9	9,948	0.01%
2021/05/18	30.7	130.10	60.3	130.40	132.30	-29.6	9,840	-0.30%
2021/05/17	32.2	126.38	20.6	126.16	126.50	11.5	9,884	0.12%
2021/05/14	38.8	129.26	3.5	129.22	128.95	35.3	9,504	0.37%
2021/05/13	32.5	127.31	21.8	128.05	127.50	10.7	9,360	0.11%
2021/05/12	59.4	128.93	39.1	128.52	129.40	20.4	9,026	0.23%
2021/05/11	31.7	134.35	12	134.15	133.25	19.7	8,567	0.23%
2021/05/10	12.6	138.45	6	138.33	138.45	6.6	8,380	0.08%
2021/05/07	6.2	138.80	11.1	138.92	139.40	-4.9	8,542	-0.06%
2021/05/06	8.3	136.62	8.2	136.10	136.95	0.1	8,667	0.00%
2021/05/05	25.9	136.70	9.2	136.58	135.75	16.7	8,665	0.19%
2021/05/04	14.6	137.34	6.5	137.55	137.05	8	8,758	0.09%
2021/05/03	21.9	138.62	3	138.67	138.25	18.9	8,766	0.22%
2021/04/29	8.4	141.29	4	141.83	140.60	4.4	9,050	0.05%
2021/04/28	1.5	140.77	5.5	140.42	140.40	-4	9,130	-0.04%
2021/04/27	1	140.95	6.6	141.31	141.25	-5.6	9,580	-0.06%
2021/04/26	3.3	140.45	19.3	140.57	141.20	-16	9,671	-0.17%
2021/04/23	2.2	137.81	5	138.70	139.15	-2.8	9,710	-0.03%
2021/04/22	6.1	138.26	9.1	138.87	137.90	-3	9,969	-0.03%
2021/04/21	15.9	138.26	2.1	138.40	138.00	13.8	10,103	0.14%
2021/04/20	1.5	139.00	1	139.30	139.25	0.5	10,151	0.00%
2021/04/19	1.1	139.04	16	139.35	139.50	-14.9	10,253	-0.15%
2021/04/16	0.2	138.88	6.6	138.98	139.25	-6.4	10,289	-0.06%
2021/04/15	6.1	137.73	12.2	138.57	139.05	-6.1	10,319	-0.06%
2021/04/14	8.9	137.09	7.1	137.01	137.90	1.8	10,305	0.02%
2021/04/13	7.3	138.11	10	137.73	137.15	-2.7	10,375	-0.03%
2021/04/12	6.5	137.17	3.8	137.28	137.15	2.7	10,361	0.03%
2021/04/09	3.6	137.88	1.6	138.17	137.95	2.1	10,365	0.02%
2021/04/08	2.5	137.47	6.1	137.63	138.25	-3.6	10,401	-0.03%
2021/04/07	0.9	137.52	7	137.66	137.80	-6.1	10,387	-0.06%
2021/04/06	4.6	137.81	21.8	137.89	137.65	-17.2	10,367	-0.17%
2021/04/01	4.8	135.90	1	136.00	135.75	3.8	10,270	0.04%
2021/03/31	4.5	135.00	6.3	135.48	134.75	-1.8	10,197	-0.02%
2021/03/30	0.4	135.45	5.4	135.59	135.90	-5.1	10,111	-0.05%
2021/03/29	8.8	135.58	14.1	135.55	135.45	-5.3	10,101	-0.05%
2021/03/26	1.5	133.98	8.3	133.87	134.35	-6.8	10,062	-0.07%
2021/03/25	6.8	131.25	0.4	131.50	131.95	6.4	10,001	0.06%
2021/03/24	18.8	131.75	0.7	131.95	131.50	18.1	9,961	0.18%
2021/03/23	1	134.18	4	134.46	133.60	-3	9,839	-0.03%
2021/03/22	2.8	132.61	3	133.20	133.40	-0.2	9,946	0.00%
2021/03/19	22.7	132.72	4	132.91	132.80	18.7	10,014	0.19%
2021/03/18	3.3	135.58	5	135.81	134.90	-1.8	9,888	-0.02%
2021/03/17	5.2	134.16	6.5	134.73	134.20	-1.3	9,850	-0.01%
2021/03/16	3.1	135.32	9.4	135.31	135.35	-6.4	9,874	-0.06%
2021/03/15	2	134.98	10	134.84	134.90	-8	9,864	-0.08%
2021/03/12	4.2	135.29	7	135.03	135.25	-2.8	9,907	-0.03%
2021/03/11	9.6	134.53	8	133.66	134.70	1.6	9,927	0.02%
2021/03/10	11.2	132.01	13.1	132.10	131.90	-1.9	9,978	-0.02%
2021/03/09	11.2	131.07	2.6	130.64	131.35	8.6	9,987	0.09%
2021/03/08	8.7	132.36	7	131.81	131.85	1.7	9,867	0.02%
2021/03/05	28.5	131.32	21.6	130.42	131.95	6.9	9,749	0.07%
2021/03/04	23.8	132.81	4.3	132.48	132.75	19.5	9,669	0.20%
2021/03/03	14	134.24	8	133.86	135.40	6	9,480	0.06%
2021/03/02	29.8	134.77	1	134.80	133.45	28.8	9,381	0.31%
2021/02/26	40.3	134.14	8.4	134.34	133.40	32	9,330	0.34%
2021/02/25	6.1	137.73	6	137.58	137.55	0.1	8,991	0.00%
2021/02/24	15	137.05	7	136.89	136.45	8	8,916	0.09%
2021/02/23	13.5	137.56	11.4	138.04	138.50	2.1	8,820	0.02%
2021/02/22	8.7	139.46	9.8	139.21	138.80	-1.1	8,766	-0.01%
2021/02/19	15.1	138.45	1	138.75	138.85	14.1	8,979	0.16%
2021/02/18	13.4	140.06	8.5	140.25	140.35	4.9	8,968	0.05%
2021/02/17	8	139.63	21.5	139.98	140.55	-13.5	8,948	-0.15%
2021/02/05	16.8	134.87	10.3	135.24	134.80	6.5	8,696	0.08%
2021/02/04	5.3	133.21	0.6	133.86	133.55	4.6	8,613	0.05%
2021/02/03	10.2	134.81	7.3	134.91	134.35	2.9	8,645	0.03%
2021/02/02	16.3	133.89	10	134.19	134.45	6.3	8,600	0.07%
2021/02/01	18.2	129.11	18	128.60	130.75	0.2	8,606	0.00%
2021/01/29	20.7	129.94	19.7	129.56	128.20	1	8,474	0.01%
2021/01/28	19.2	130.23	8.1	129.96	130.35	11.1	8,312	0.13%
2021/01/27	19	133.00	6	133.12	133.05	13.1	8,153	0.16%
2021/01/26	19.4	133.74	10.1	132.79	132.85	9.3	8,096	0.11%
2021/01/25	12.2	135.40	22.2	136.12	135.60	-10	8,024	-0.12%
2021/01/22	45.6	138.04	6	138.23	137.45	39.6	7,902	0.50%
2021/01/21	12.2	141.35	14	141.77	143.00	-1.8	7,622	-0.02%
2021/01/20	12	138.57	1.6	138.17	138.20	10.4	7,472	0.14%
2021/01/19	8.4	136.80	10.4	136.54	137.95	-2.1	7,029	-0.03%
2021/01/18	12.8	133.78	3.9	134.09	134.40	8.9	6,876	0.13%
2021/01/15	19.7	135.60	9	135.35	134.50	10.7	6,692	0.16%
2021/01/14	24.8	134.45	1.2	134.05	134.05	23.6	6,370	0.37%
2021/01/13	23.6	134.06	3	134.33	135.30	20.6	6,291	0.33%
2021/01/12	28.4	132.10	5	132.11	132.10	23.4	6,137	0.38%
2021/01/11	11.2	131.02	6.3	131.48	132.30	4.9	6,013	0.08%
2021/01/08	12.3	130.27	4.3	130.13	131.20	7.9	5,897	0.13%
2021/01/07	3.7	127.34	3.8	128.21	128.90	0	5,756	0.00%
2021/01/06	24.6	126.15	4.4	125.92	125.95	20.2	5,688	0.35%
2021/01/05	15.8	124.10	0	0.00	124.60	15.8	5,601	0.28%
2021/01/04	13.4	123.39	5	122.92	124.35	8.4	5,685	0.15%
2020/12/31	12.3	122.06	2.4	122.17	122.25	9.9	5,807	0.17%
2020/12/30	2	120.35	7	120.80	121.60	-5	5,778	-0.09%
2020/12/29	3.4	119.85	0	0.00	119.90	3.4	5,802	0.06%
2020/12/28	0.2	119.64	1.1	119.80	120.00	-0.8	5,849	-0.01%
2020/12/25	1.5	119.17	10	119.45	118.95	-8.5	5,851	-0.15%
2020/12/24	8.4	118.67	1	118.40	118.80	7.4	5,867	0.13%
2020/12/23	3.1	117.79	1	117.75	118.15	2.1	5,926	0.04%
2020/12/22	8.6	118.61	6	119.10	118.00	2.6	6,014	0.04%
2020/12/21	1.2	118.39	0	0.00	119.35	1.2	6,182	0.02%
2020/12/18	0.7	118.54	4	118.28	118.20	-3.3	6,199	-0.05%
2020/12/17	4	118.55	0	0.00	118.60	4	6,268	0.06%
2020/12/16	1	118.60	1.4	118.69	119.25	-0.4	6,315	-0.01%
2020/12/15	9.7	117.36	4	117.25	117.05	5.7	6,176	0.09%
2020/12/14	2.4	118.43	1	118.20	118.25	1.4	6,165	0.02%
2020/12/11	8.9	118.14	2	117.90	118.75	6.9	6,372	0.11%
2020/12/10	13.2	118.44	3.1	118.45	118.60	10.1	6,385	0.16%
2020/12/09	10.8	119.81	0	0.00	120.05	10.8	6,346	0.17%
2020/12/08	10.2	118.92	4	118.78	120.05	6.2	6,292	0.10%
2020/12/07	3.7	118.20	8.1	118.17	118.40	-4.4	6,247	-0.07%
2020/12/04	3.7	116.08	3.1	116.02	117.30	0.6	6,240	0.01%
2020/12/03	0.3	115.48	10.3	115.84	115.40	-10	6,111	-0.16%
2020/12/02	2.2	115.05	2.5	115.14	115.40	-0.3	6,104	0.00%
2020/12/01	5.9	113.79	0	0.00	114.30	5.9	6,101	0.10%
2020/11/30	9.5	114.27	0.1	114.80	113.30	9.4	6,103	0.15%
2020/11/27	2.4	114.42	0	0.00	114.65	2.4	6,017	0.04%
2020/11/26	0.1	114.35	5.4	114.71	114.85	-5.3	6,025	-0.09%
2020/11/25	5.1	114.13	0	0.00	113.95	5.1	6,079	0.08%
2020/11/24	4.7	115.23	2	115.15	114.90	2.7	6,077	0.04%
2020/11/23	2	115.33	0	0.00	115.45	2	6,072	0.03%
2020/11/20	7.3	113.78	1	113.65	114.00	6.3	6,021	0.11%
2020/11/19	10.3	114.18	3	114.35	114.15	7.2	6,002	0.12%
2020/11/18	1.1	113.63	2.1	114.60	114.35	-1	5,990	-0.02%
2020/11/17	7	113.89	3.1	114.55	113.60	3.9	5,798	0.07%
2020/11/16	3.1	111.55	10	111.51	112.80	-6.9	5,974	-0.12%
2020/11/13	0	108.80	7	108.91	109.25	-7	5,922	-0.12%
2020/11/12	0.1	108.86	1	109.20	108.80	-0.9	5,921	-0.02%
2020/11/11	0	0.00	5.2	108.53	108.75	-5.2	5,951	-0.09%
2020/11/10	3.1	107.66	0	0.00	107.10	3.1	5,872	0.05%
2020/11/09	0	0.00	34.7	108.03	108.10	-34.7	5,890	-0.59%
2020/11/06	0.1	106.71	4	106.68	106.70	-3.9	5,800	-0.07%
2020/11/05	2.3	106.19	15	105.84	106.05	-12.7	5,749	-0.22%
2020/11/04	11	105.12	8.2	105.80	106.15	2.9	5,775	0.05%
2020/11/03	9.1	104.60	0	0.00	104.60	9.1	5,805	0.16%
2020/11/02	15.5	102.98	0	0.00	103.40	15.5	5,855	0.26%
2020/10/30	12.3	103.24	0	0.00	103.00	12.3	5,771	0.21%
2020/10/29	9.4	103.57	2	103.93	103.85	7.4	5,742	0.13%
2020/10/28	3	105.12	3	104.90	105.00	0	5,746	0.00%
2020/10/27	3	105.35	0	0.00	105.50	3	5,756	0.05%
2020/10/26	2.1	106.04	2	106.28	106.10	0.1	5,809	0.00%
2020/10/23	2	105.85	0	0.00	106.10	2	5,921	0.03%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/20	0	0.00	0.1	106.20	106.00	-0.1	6,751	0.00%
2020/10/19	0	0.00	1.2	106.43	106.60	-1.2	6,827	-0.02%
2020/10/16	2	105.57	0.2	105.45	105.25	1.9	6,890	0.03%
2020/10/15	2	105.97	1	105.45	105.70	1	7,247	0.01%
2020/10/14	4.2	106.75	1	107.10	106.70	3.2	7,329	0.04%
2020/10/13	0.5	106.95	1.1	107.00	107.10	-0.6	7,587	-0.01%
2020/10/12	0.1	107.00	8.1	107.23	107.05	-8	7,623	-0.10%
2020/10/08	1	105.65	26	105.99	106.20	-25	7,814	-0.32%
2020/10/07	0.2	104.80	1	104.40	104.80	-0.8	7,814	-0.01%
2020/10/06	5	104.29	16	104.28	104.25	-11	7,948	-0.14%
2020/10/05	7	103.31	8	103.38	103.05	-1	8,024	-0.01%
2020/09/30	2	103.05	0	0.00	103.00	2	8,046	0.02%
2020/09/29	1	102.45	0	0.00	102.55	1	8,172	0.01%
2020/09/28	1.5	102.10	1	102.00	102.30	0.5	8,341	0.01%
2020/09/25	6.2	100.69	6	100.32	100.65	0.2	8,481	0.00%
2020/09/24	30.1	100.85	0	0.00	100.45	30.1	8,572	0.35%
2020/09/23	7.4	102.78	0	0.00	102.95	7.4	8,435	0.09%
2020/09/22	15	103.49	0	0.00	103.10	15	8,512	0.18%
2020/09/18	8	105.13	1	105.45	105.30	7	8,603	0.08%
2020/09/17	4.1	105.38	7	105.46	105.40	-2.9	8,688	-0.03%
2020/09/16	4.1	106.58	11	106.75	106.55	-6.9	8,687	-0.08%
2020/09/15	2.2	104.61	8	104.86	104.95	-5.8	8,615	-0.07%
2020/09/14	0.3	104.45	3	104.30	104.55	-2.7	8,564	-0.03%
2020/09/10	1.2	102.95	19	102.98	103.20	-17.8	8,696	-0.20%
2020/09/09	8	101.30	2	101.58	102.30	6	8,816	0.07%
2020/09/08	0	0.00	0.3	103.00	103.00	-0.3	8,871	0.00%
2020/09/07	6.2	102.36	1	102.00	102.40	5.2	9,155	0.06%
2020/09/04	6	102.30	5	102.50	102.55	1	9,299	0.01%
2020/09/03	6	103.72	6	104.00	103.30	0	9,383	0.00%
2020/09/02	11	102.97	0	0.00	103.00	11	9,487	0.12%
2020/09/01	2	102.53	2	103.00	103.35	0	9,676	0.00%
2020/08/31	11.4	102.81	2	102.90	101.80	9.4	9,746	0.10%
2020/08/28	10	103.55	0	0.00	103.50	10	9,900	0.10%
2020/08/27	2.1	105.03	4	105.25	104.55	-1.9	10,136	-0.02%
2020/08/26	0.4	104.30	0	0.00	104.30	0.4	10,240	0.00%
2020/08/25	1	104.00	1	103.55	103.90	0	10,336	0.00%
2020/08/24	3.5	103.04	16	103.13	103.10	-12.5	10,364	-0.12%
2020/08/21	2	102.08	12.2	102.30	102.80	-10.2	10,427	-0.10%
2020/08/20	25.2	100.94	10.1	100.46	100.60	15.1	10,368	0.15%
2020/08/19	1	104.85	0	0.00	104.25	1	10,314	0.01%
2020/08/18	3	105.07	0	0.00	105.00	3	10,301	0.03%
2020/08/17	4.2	104.61	1	105.30	105.60	3.2	10,461	0.03%
2020/08/14	0.1	104.40	0.5	104.40	104.50	-0.4	10,494	0.00%
2020/08/13	2	104.50	1.1	104.29	104.25	0.9	10,596	0.01%
2020/08/12	2	103.38	6	103.59	103.25	-4	10,596	-0.04%
2020/08/11	5.1	104.89	44.1	104.89	104.80	-39	10,636	-0.37%
2020/08/10	5.1	105.02	3	104.97	105.60	2.1	10,686	0.02%
2020/08/07	0	0.00	1	105.55	104.65	-1	10,733	-0.01%
2020/08/06	5	105.51	9	105.56	105.40	-4	10,703	-0.04%
2020/08/05	0.1	104.25	2.2	104.32	104.30	-2.1	10,772	-0.02%
2020/08/04	3.2	103.07	3.1	103.18	103.30	0.1	10,799	0.00%
2020/08/03	15.4	102.74	2.9	102.74	102.00	12.5	10,820	0.12%
2020/07/31	3.2	103.93	2	104.00	103.80	1.2	10,803	0.01%
2020/07/30	5.1	104.12	8	103.95	104.05	-2.9	10,817	-0.03%
2020/07/29	7.1	102.92	12	103.08	102.55	-4.9	10,838	-0.05%
2020/07/28	24.5	105.75	20	105.42	103.60	4.5	10,938	0.04%
2020/07/27	57.8	103.17	22.4	103.09	103.30	35.4	10,878	0.33%
2020/07/24	5.1	98.69	5	98.91	98.50	0.1	10,696	0.00%
2020/07/23	3	98.63	8	98.63	98.85	-5	10,533	-0.05%
2020/07/22	2	99.10	12	98.95	98.95	-10	10,665	-0.09%
2020/07/21	5.5	98.73	15	98.33	98.70	-9.5	10,641	-0.09%
2020/07/20	13	96.98	7	97.09	97.05	6	10,451	0.06%
2020/07/17	1.6	96.91	2	97.05	97.20	-0.4	10,475	0.00%
2020/07/16	1	96.50	9	96.13	96.10	-8	10,526	-0.08%
2020/07/15	7	97.40	15.1	97.65	97.05	-8.1	10,605	-0.08%
2020/07/14	0.1	96.20	7	96.33	96.65	-6.9	10,825	-0.06%
2020/07/13	6	95.68	12.2	95.65	96.05	-6.2	10,808	-0.06%
2020/07/10	10	95.24	9	95.07	94.65	1	10,897	0.01%
2020/07/09	2.5	95.36	4	95.66	95.45	-1.5	10,924	-0.01%
2020/07/08	2	95.05	11	95.08	95.15	-9	10,927	-0.08%
2020/07/07	10.5	94.85	29.7	94.74	94.50	-19.3	10,839	-0.18%
2020/07/06	4	94.01	11	93.51	94.15	-7	10,868	-0.06%
2020/07/03	9	92.59	26	92.64	92.55	-17	10,881	-0.16%
2020/07/02	2	91.45	16	91.15	91.50	-14	10,886	-0.13%
2020/07/01	8	90.78	8	90.63	90.50	0	10,964	0.00%
2020/06/30	5	89.70	6	89.60	89.90	-1	10,963	-0.01%
2020/06/29	20.5	88.98	1	89.30	89.10	19.5	10,992	0.18%
2020/06/24	5	90.11	5	90.06	90.00	0	11,055	0.00%
2020/06/23	3	89.67	3.2	89.56	89.45	-0.2	11,253	0.00%
2020/06/22	1	89.60	4	89.38	89.05	-3	11,428	-0.03%
2020/06/19	4	88.86	1	89.00	88.85	3	11,796	0.03%
2020/06/18	11	88.57	5	88.95	88.90	6	12,203	0.05%
2020/06/17	3	88.55	5	88.62	89.00	-2	12,493	-0.02%
2020/06/16	2.1	88.59	14	88.88	88.90	-11.9	12,982	-0.09%
2020/06/15	10.1	87.85	3	87.57	87.00	7.1	13,934	0.05%
2020/06/12	9	87.84	44	87.79	88.25	-34.9	14,552	-0.24%
2020/06/11	4.3	89.94	17	89.51	89.05	-12.7	15,044	-0.08%
2020/06/10	19.2	90.17	21	90.45	90.45	-1.8	15,370	-0.01%
2020/06/09	4.3	89.29	12	89.49	89.60	-7.8	16,081	-0.05%
2020/06/08	11	89.18	9.1	89.25	89.50	1.9	16,639	0.01%
2020/06/05	2.1	87.83	16	88.26	88.35	-13.9	16,634	-0.08%
2020/06/04	8.2	87.47	4.6	87.43	87.60	3.6	16,865	0.02%
2020/06/03	3.2	86.80	15	86.59	86.80	-11.8	17,076	-0.07%
2020/06/02	12.1	85.32	18	85.32	85.30	-5.9	17,058	-0.03%
2020/06/01	9.1	84.90	1	85.00	84.90	8.1	17,022	0.05%
2020/05/29	10.1	83.56	40	83.48	84.45	-29.9	17,023	-0.18%
2020/05/28	10	83.74	22	84.17	83.85	-12	17,119	-0.07%
2020/05/27	43	84.78	1	84.80	84.35	42	17,458	0.24%
2020/05/26	5	84.50	6	84.43	84.45	-1	17,792	-0.01%
2020/05/25	13	82.78	9	83.04	83.50	4	17,786	0.02%
2020/05/22	23.3	83.21	1	82.95	82.95	22.3	17,846	0.12%
2020/05/21	1.7	84.50	3	84.25	84.50	-1.3	17,849	-0.01%
2020/05/20	0	0.00	47	84.02	83.80	-47	17,813	-0.26%
2020/05/19	8	84.08	1	83.90	83.90	7	17,757	0.04%
2020/05/18	51	83.20	5	83.20	83.15	46	17,798	0.26%
2020/05/14	4.3	83.47	4	83.51	83.30	0.3	17,870	0.00%
2020/05/13	2	83.93	52	83.73	84.30	-50	17,808	-0.28%
2020/05/12	23.5	84.35	13.1	84.10	84.05	10.4	17,821	0.06%
2020/05/11	30	85.14	9	85.08	85.05	21	17,723	0.12%
2020/05/08	8.1	84.32	5	84.58	84.35	3.1	17,698	0.02%
2020/05/07	7.3	83.72	2	83.65	83.85	5.3	17,719	0.03%
2020/05/06	10	83.12	1	83.00	83.50	9	17,775	0.05%
2020/05/05	11	83.45	1	83.70	83.40	10	17,851	0.06%
2020/05/04	30.5	82.79	0	0.00	83.00	30.5	17,833	0.17%
2020/04/30	21	84.96	18	85.04	85.50	3	17,721	0.02%
2020/04/29	8.4	83.60	14	83.43	83.70	-5.6	17,672	-0.03%
2020/04/28	12.3	82.36	2	82.35	82.55	10.3	17,849	0.06%
2020/04/27	3.1	82.07	9	82.21	82.55	-5.9	18,260	-0.03%
2020/04/24	3	80.80	0	0.00	80.90	3	18,144	0.02%
2020/04/23	8	81.18	4	81.08	80.90	4	18,184	0.02%
2020/04/22	18	80.16	13	79.92	80.60	5	18,107	0.03%
2020/04/21	20.3	80.98	16	80.95	80.60	4.3	18,096	0.02%
2020/04/20	5	83.02	6	83.11	83.00	-1	17,938	-0.01%
2020/04/17	15	83.34	20	83.47	83.25	-5	17,844	-0.03%
2020/04/16	12	80.73	4.2	80.71	80.80	7.8	17,420	0.04%
2020/04/15	37.5	81.25	3.3	81.31	81.20	34.2	17,333	0.20%
2020/04/14	10.1	80.59	24	80.42	80.95	-13.9	17,185	-0.08%
2020/04/13	10.1	78.95	0	0.00	78.80	10.1	17,072	0.06%
2020/04/10	8.1	78.95	5	79.20	79.30	3.1	17,104	0.02%
2020/04/09	22.2	79.54	3.3	79.35	79.25	18.8	17,121	0.11%
2020/04/08	17.5	78.93	10	79.14	79.60	7.5	16,942	0.04%
2020/04/07	16.1	78.55	3	78.43	78.50	13.1	16,760	0.08%
2020/04/06	27	76.57	6	76.94	77.05	21	16,558	0.13%
2020/04/01	4.6	76.27	3	76.40	75.90	1.6	16,404	0.01%
2020/03/31	7	76.11	5	76.12	76.15	2	16,291	0.01%
2020/03/30	10.1	74.97	9	75.44	75.85	1.1	16,158	0.01%
2020/03/27	18.2	77.65	16	77.93	76.60	2.2	15,956	0.01%
2020/03/26	6	77.11	25.2	76.97	77.20	-19.2	15,647	-0.12%
2020/03/25	31	77.02	49	77.07	76.85	-18	15,383	-0.12%
2020/03/24	10	74.24	22	74.45	74.25	-12	14,877	-0.08%
2020/03/23	41.2	71.17	23	71.59	70.80	18.2	14,493	0.13%
2020/03/20	31	72.58	26	72.30	74.00	5	14,198	0.04%
2020/03/19	91.6	69.03	29	70.04	68.55	62.6	13,591	0.46%
2020/03/18	33.5	73.85	6	73.51	72.80	27.5	12,556	0.22%
2020/03/17	30.1	75.10	32	75.78	74.85	-1.9	11,920	-0.02%
2020/03/16	52.3	78.83	41	78.30	77.30	11.3	11,101	0.10%
2020/03/13	91.5	77.42	25	78.12	81.00	66.5	10,628	0.63%
2020/03/12	26.4	82.16	8	82.67	82.15	18.4	9,783	0.19%
2020/03/11	8.2	85.79	6	86.26	85.30	2.2	9,093	0.02%
2020/03/10	41.2	85.77	38	85.31	86.30	3.2	8,896	0.04%
2020/03/09	50.4	86.15	22	86.58	85.85	28.4	8,539	0.33%
2020/03/06	29.2	88.45	21	89.18	88.35	8.2	8,102	0.10%
2020/03/05	5.7	90.08	8	90.14	90.20	-2.3	7,852	-0.03%
2020/03/04	14	88.68	12	88.81	89.20	2	7,779	0.03%
2020/03/03	13.1	88.65	6	88.62	88.60	7.1	7,661	0.09%
2020/03/02	33.5	87.62	10	87.97	87.35	23.5	7,510	0.31%
2020/02/27	34	88.65	5	88.60	88.65	29	7,110	0.41%
2020/02/26	8	89.21	3	89.28	89.45	5	6,741	0.07%
2020/02/25	12.2	89.57	2	89.80	90.35	10.2	6,515	0.16%
2020/02/24	14.2	90.07	0	0.00	90.10	14.2	6,423	0.22%
2020/02/21	1.7	91.28	1	91.50	91.25	0.7	6,330	0.01%
2020/02/20	3	91.57	5	91.51	91.70	-2	6,287	-0.03%
2020/02/19	1	91.30	8	91.82	92.10	-7	6,213	-0.11%
2020/02/18	10	91.25	4	91.28	91.05	6	6,122	0.10%
2020/02/17	11	92.38	2.2	92.32	92.30	8.8	5,950	0.15%
2020/02/14	7.3	93.08	1	93.05	92.95	6.3	5,878	0.11%
2020/02/13	7	92.99	7	92.97	92.80	0	5,836	0.00%
2020/02/12	6.3	92.61	4	92.45	92.65	2.3	5,837	0.04%
2020/02/11	4	91.79	1	91.70	91.75	3	5,791	0.05%
2020/02/10	5.2	90.13	10	90.67	91.00	-4.8	5,757	-0.08%
2020/02/07	13	91.25	1	91.15	91.20	12	5,710	0.21%
2020/02/06	7	91.77	0	0.00	92.30	7	5,616	0.12%
2020/02/05	6	90.77	1	90.60	90.85	5	5,550	0.09%
2020/02/04	14	90.24	5	90.85	90.60	9	5,485	0.16%
2020/02/03	23	88.54	24	88.39	89.05	-1	5,494	-0.02%
2020/01/31	53.2	90.27	1.5	90.94	89.95	51.6	5,321	0.97%
2020/01/30	32.2	93.25	10	94.38	92.15	22.2	5,069	0.44%
2020/01/20	6	97.70	0	0.00	97.70	6	4,616	0.13%
2020/01/17	11	97.36	0	0.00	97.30	11	4,632	0.24%
2020/01/16	1	97.20	8	97.33	97.30	-7	4,540	-0.15%
2020/01/15	6	97.77	5	98.09	97.60	1	4,438	0.02%
2020/01/14	4.3	98.53	3	98.58	98.60	1.3	4,321	0.03%
2020/01/13	10	97.91	14	97.88	98.00	-4	4,147	-0.10%
2020/01/10	1.4	97.04	0	0.00	97.30	1.4	4,083	0.03%
2020/01/09	5	96.70	5.1	96.83	96.95	-0.1	3,974	0.00%
2020/01/08	2	95.20	2	95.13	95.65	0	3,921	0.00%
2020/01/07	5	95.78	0	0.00	96.10	5	3,852	0.13%
2020/01/06	2	96.65	0	0.00	96.40	2	3,905	0.05%
2020/01/03	1	97.40	0	0.00	97.65	1	3,865	0.03%
2020/01/02	7.1	97.71	7	97.90	97.65	0.1	3,954	0.00%
2019/12/31	6.1	97.03	0	0.00	96.95	6.1	3,942	0.15%
2019/12/30	0	0.00	2	98.10	97.80	-2	3,933	-0.05%
2019/12/27	0	0.00	6	98.10	98.00	-6	3,962	-0.15%
2019/12/26	2.1	97.37	0	0.00	97.35	2.1	4,006	0.05%
2019/12/25	0	0.00	1	97.20	97.35	-1	4,106	-0.02%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	5	97.01	1	97.00	97.15	4	4,287	0.09%
2019/12/20	6.1	97.46	4	97.20	96.95	2.1	4,296	0.05%
2019/12/19	0.1	97.65	2	97.65	97.65	-1.9	4,321	-0.04%
2019/12/18	0	98.15	0	0.00	98.20	0	4,356	0.00%
2019/12/17	3	97.43	1	98.00	98.15	2	4,431	0.05%
2019/12/16	2	96.85	0	0.00	96.85	2	4,483	0.04%
2019/12/13	1	97.25	12	97.15	96.90	-11	4,692	-0.23%
2019/12/12	5	95.75	3	95.28	95.85	2	4,677	0.04%
2019/12/11	0.2	93.75	1	93.60	93.75	-0.8	4,718	-0.02%
2019/12/09	0	0.00	1	93.60	93.65	-1	4,831	-0.02%
2019/12/06	2	92.88	1	93.35	93.05	1	4,869	0.02%
2019/12/04	8	91.68	0	0.00	91.70	8	5,253	0.15%
2019/12/03	4.1	91.95	0	0.00	92.05	4.1	5,638	0.07%
2019/12/02	3	91.95	0	0.00	92.05	3	5,793	0.05%
2019/11/29	7.1	92.01	8	91.54	91.50	-0.9	5,843	-0.02%
2019/11/28	1	92.90	3	93.00	92.95	-2	5,862	-0.03%
2019/11/26	1	93.14	0	0.00	92.85	1	6,183	0.02%
2019/11/25	10	92.90	1	93.05	92.60	9	6,175	0.15%
2019/11/22	4	92.50	0	0.00	92.55	4	6,175	0.06%
2019/11/21	1	92.05	0	0.00	92.50	1	6,355	0.02%
2019/11/20	0.1	93.25	0	0.00	93.25	0.1	6,354	0.00%
2019/11/19	2	92.90	31	93.45	93.60	-29	6,378	-0.45%
2019/11/18	0	0.00	3	92.50	92.90	-3	6,432	-0.05%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	0.1	91.40	0	0.00	91.40	0.1	6,534	0.00%
2019/11/12	4	91.91	2.2	91.77	92.00	1.8	6,834	0.03%
2019/11/11	1.2	91.65	6	91.72	91.15	-4.8	6,916	-0.07%
2019/11/08	0	92.55	1.1	92.50	92.55	-1.1	6,942	-0.02%
2019/11/07	2	93.05	0	0.00	92.85	2	6,947	0.03%
2019/11/06	2	92.93	1	93.00	93.35	1	6,980	0.01%
2019/11/05	0	0.00	4	92.66	92.90	-4	7,187	-0.06%
2019/11/04	0	0.00	10	91.62	92.20	-10	7,536	-0.13%
2019/11/01	0	0.00	2.4	90.04	90.10	-2.4	7,768	-0.03%
2019/10/31	2.1	90.38	1	90.10	90.10	1.1	8,003	0.01%
2019/10/30	0	0.00	3	89.65	89.85	-3	7,929	-0.04%
2019/10/29	1	89.50	3	89.53	89.45	-2	7,891	-0.03%
2019/10/28	1	89.15	1	89.25	89.20	0	7,803	0.00%
2019/10/25	5	88.80	2	89.05	88.80	3	7,770	0.04%
2019/10/24	0	88.60	0	0.00	88.80	0	7,690	0.00%
2019/10/23	2	88.73	2	88.58	88.45	0	7,729	0.00%
2019/10/22	0	0.00	1	88.60	88.70	-1	7,742	-0.01%
2019/10/21	0	0.00	0.2	87.85	87.85	-0.2	7,787	0.00%
2019/10/18	0	0.00	1	87.95	87.95	-1	7,908	-0.01%
2019/10/17	1	88.10	1	88.05	88.15	0	8,024	0.00%
2019/10/16	40	88.00	0.1	87.90	88.10	39.9	8,108	0.49%
2019/10/15	1	87.50	6	87.62	87.70	-5	8,218	-0.06%
2019/10/14	0	0.00	4	87.26	87.55	-4	8,237	-0.05%
2019/10/09	0.2	85.80	4	86.20	85.80	-3.8	8,235	-0.05%
2019/10/08	0.2	86.40	6	86.32	86.50	-5.8	8,169	-0.07%
2019/10/04	1	85.20	0	0.00	85.15	1	8,144	0.01%
2019/10/03	1	84.90	5	84.96	84.80	-4	8,150	-0.05%
2019/10/02	0.1	85.65	4	85.80	85.65	-3.9	8,133	-0.05%
2019/10/01	1	85.50	6	85.83	85.95	-5	8,066	-0.06%
2019/09/27	0	0.00	4	84.78	84.60	-4	8,011	-0.05%
2019/09/26	0.1	84.30	1	84.55	84.30	-0.9	8,006	-0.01%
2019/09/25	2	84.03	52	84.10	84.10	-50	8,007	-0.62%
2019/09/24	0	0.00	5	84.62	84.65	-5	8,170	-0.06%
2019/09/19	0	0.00	5	84.60	84.45	-5	8,300	-0.06%
2019/09/18	0	0.00	7	84.85	84.95	-7	8,303	-0.08%
2019/09/16	0.7	84.30	10	84.05	84.40	-9.3	8,469	-0.11%
2019/09/12	1	84.20	4.1	84.01	83.90	-3.1	8,480	-0.04%
2019/09/11	0	0.00	3	83.45	83.45	-3	8,689	-0.03%
2019/09/10	1	83.30	7	83.66	83.40	-6	8,659	-0.07%
2019/09/09	2.2	83.69	28.7	83.72	83.80	-26.5	8,675	-0.31%
2019/09/06	0	0.00	17	83.42	83.50	-17	8,517	-0.20%
2019/09/05	0	0.00	6	83.03	83.00	-6	8,329	-0.07%
2019/09/04	0	0.00	13	82.04	82.15	-13	8,060	-0.16%
2019/09/03	2	81.84	12	81.98	81.20	-10	8,057	-0.12%
2019/09/02	1	81.85	10	81.86	81.90	-9	8,101	-0.11%
2019/08/30	4	81.74	13	81.62	81.85	-9	8,117	-0.11%
2019/08/28	1.2	80.42	1	80.40	80.40	0.2	7,978	0.00%
2019/08/27	2	80.05	0	0.00	79.85	2	8,023	0.02%
2019/08/26	7	79.80	1	79.80	79.65	6	8,107	0.07%
2019/08/23	0.8	81.00	2	80.98	81.00	-1.2	8,030	-0.01%
2019/08/22	1	81.10	3	81.53	80.90	-2	8,137	-0.02%
2019/08/21	1	81.05	5	81.01	81.10	-4	8,144	-0.05%
2019/08/20	0	0.00	2	80.95	81.00	-2	8,234	-0.02%
2019/08/19	3	80.33	5	80.65	80.80	-2	8,265	-0.02%
2019/08/16	5	80.10	2	80.15	80.35	3	8,584	0.03%
2019/08/15	14	79.33	0	0.00	79.40	14	8,658	0.16%
2019/08/14	2.4	80.61	0	0.00	80.30	2.4	8,722	0.03%
2019/08/13	34.2	79.81	0	0.00	79.70	34.2	8,837	0.39%
2019/08/12	7.3	80.56	0	0.00	80.60	7.3	9,106	0.08%
2019/08/08	1	80.50	1	80.70	80.65	0	9,337	0.00%
2019/08/07	12	79.74	1	79.80	79.70	11	9,541	0.12%
2019/08/06	34	79.26	5	79.79	80.10	29	9,598	0.30%
2019/08/05	25	80.23	1	80.35	80.15	24	9,494	0.25%
2019/08/02	10	80.88	0	0.00	80.95	10	9,347	0.11%
2019/08/01	1	82.30	1	82.40	82.30	0	9,181	0.00%
2019/07/31	4	82.70	2	82.90	82.80	2	9,324	0.02%
2019/07/30	0	0.00	1	83.30	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	5	83.23	83.45	-5	9,595	-0.05%
2019/07/26	3	83.35	0	0.00	83.25	3	10,049	0.03%
2019/07/25	1	83.65	6.6	83.59	83.80	-5.6	10,100	-0.06%
2019/07/24	6	83.60	2	83.83	83.55	4	10,072	0.04%
2019/07/23	1	83.60	10	83.79	83.60	-9	10,068	-0.09%
2019/07/22	0	0.00	10	83.41	83.40	-10	10,034	-0.10%
2019/07/19	12	83.17	6	83.10	83.00	6	9,953	0.06%
2019/07/18	0	0.00	6	82.75	82.70	-6	9,842	-0.06%
2019/07/17	1.1	82.81	0	0.00	82.80	1.1	9,816	0.01%
2019/07/16	0	0.00	2	83.20	83.35	-2	9,688	-0.02%
2019/07/12	0	0.00	8	82.83	82.75	-8	9,994	-0.08%
2019/07/11	1	82.90	2	82.83	82.85	-1	10,329	-0.01%
2019/07/10	0.1	82.25	1	82.10	82.20	-0.9	10,286	-0.01%
2019/07/08	3	81.72	2	81.90	81.60	1	10,397	0.01%
2019/07/04	0.1	82.00	1	82.05	82.00	-0.9	10,624	-0.01%
2019/07/03	2	81.83	1	81.55	81.50	1	10,782	0.01%
2019/07/02	2	82.58	3	82.60	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	15.2	82.53	82.65	-15.2	10,800	-0.14%
2019/06/28	1	81.00	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	25	80.71	81.50	-25	10,782	-0.23%
2019/06/25	0.1	80.80	1	80.65	80.75	-0.9	10,580	-0.01%
2019/06/24	1	81.40	7	81.16	81.20	-6	10,490	-0.06%
2019/06/21	1.1	80.90	10	81.09	80.85	-8.9	10,258	-0.09%
2019/06/20	0.1	80.85	6	80.84	80.85	-5.9	10,120	-0.06%
2019/06/19	0	0.00	44	80.35	80.75	-44	10,042	-0.44%
2019/06/18	0	0.00	1	78.65	78.90	-1	9,868	-0.01%
2019/06/17	4	78.65	0	0.00	78.70	4	10,017	0.04%
2019/06/14	0.1	79.00	1	79.10	78.90	-0.9	10,058	-0.01%
2019/06/13	2.1	79.36	2	79.23	79.05	0.1	10,209	0.00%
2019/06/12	0	0.00	5	79.44	79.70	-5	10,302	-0.05%
2019/06/11	49.1	79.60	17	79.50	79.40	32.1	10,234	0.31%
2019/06/10	0	0.00	7	78.74	79.05	-7	10,226	-0.07%
2019/06/06	3	77.65	0	0.00	77.70	3	10,329	0.03%
2019/06/05	0	0.00	3	78.48	78.30	-3	10,282	-0.03%
2019/06/04	9.3	78.30	0	0.00	78.05	9.3	10,331	0.09%
2019/06/03	16	78.25	3	78.20	78.55	13	10,515	0.12%
2019/05/31	1.1	78.24	3	78.15	78.45	-1.9	10,741	-0.02%
2019/05/30	16	76.96	0	0.00	77.40	16	10,771	0.15%
2019/05/29	10	76.60	1	76.45	76.75	9	10,785	0.08%
2019/05/28	11	76.99	0	0.00	77.10	11	10,839	0.10%
2019/05/27	29	77.28	0	0.00	77.15	29	10,940	0.27%
2019/05/24	10	77.24	5	77.27	77.35	5	11,071	0.05%
2019/05/23	23	76.97	0	0.00	76.95	23	11,135	0.21%
2019/05/22	14	78.49	1	78.40	78.40	13	11,019	0.12%
2019/05/21	9.3	78.12	4	77.95	78.40	5.3	11,415	0.05%
2019/05/20	11	78.38	7	78.58	78.20	4	11,133	0.04%
2019/05/17	10	78.48	6	78.50	78.25	4	11,004	0.04%
2019/05/16	13.2	79.30	0	0.00	79.05	13.2	10,671	0.12%
2019/05/15	11	79.64	0	0.00	79.75	11	10,447	0.11%
2019/05/14	24.1	79.67	70	79.69	79.65	-45.9	10,229	-0.45%
2019/05/13	21	80.44	3	80.52	80.15	18	9,994	0.18%
2019/05/10	7.1	81.55	1	81.85	81.50	6.1	9,793	0.06%
2019/05/09	13.8	81.62	0	0.00	81.55	13.8	9,684	0.14%
2019/05/08	1.2	82.60	0	0.00	82.55	1.2	9,642	0.01%
2019/05/07	0.1	83.25	1	83.20	83.15	-0.9	9,480	-0.01%
2019/05/06	3	82.40	3	82.15	82.30	0	9,368	0.00%
2019/05/03	1	83.70	3	83.65	83.75	-2	9,302	-0.02%
2019/05/02	0	0.00	1	83.25	83.00	-1	8,904	-0.01%
2019/04/30	0	0.00	2	82.70	82.80	-2	8,949	-0.02%
2019/04/26	2	82.53	0	0.00	82.45	2	9,151	0.02%
2019/04/25	0	0.00	6.1	83.30	83.40	-6.1	9,254	-0.07%
2019/04/23	0	0.00	1	83.00	83.05	-1	9,597	-0.01%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/18	4.1	83.03	5	83.10	82.70	-0.9	9,548	-0.01%
2019/04/17	0.2	82.70	18	82.35	82.75	-17.8	9,394	-0.19%
2019/04/16	3	82.00	17	82.00	82.10	-14	9,192	-0.15%
2019/04/15	0.2	81.85	25	81.83	81.85	-24.8	9,306	-0.27%
2019/04/12	0.1	81.15	6	81.15	81.10	-5.9	9,533	-0.06%
2019/04/11	11	81.21	4	81.46	81.15	7	9,630	0.07%
2019/04/10	0	0.00	10	81.33	81.50	-10	9,634	-0.10%
2019/04/09	5	81.20	12	81.25	81.40	-7	9,531	-0.07%
2019/04/08	3	80.90	4.1	80.95	80.90	-1.1	9,436	-0.01%
2019/04/03	30	80.03	5	80.36	80.15	25	9,452	0.26%
2019/04/02	0	0.00	16	80.29	80.15	-16	9,539	-0.17%
2019/04/01	1	80.35	61.9	80.06	79.85	-60.9	9,544	-0.64%
2019/03/29	0	0.00	5	78.96	79.15	-5	9,410	-0.05%
2019/03/27	0	78.60	0	0.00	78.50	0	9,559	0.00%
2019/03/26	5	78.59	4	78.56	78.65	1	9,592	0.01%
2019/03/25	7.2	78.02	1	78.05	78.15	6.2	9,674	0.06%
2019/03/22	2	79.38	19	79.29	79.35	-17	9,652	-0.18%
2019/03/21	0	0.00	19.2	78.94	79.15	-19.2	9,683	-0.20%
2019/03/20	17	78.40	14	78.45	78.50	3	9,598	0.03%
2019/03/19	7.1	78.07	10	78.17	78.40	-2.9	9,545	-0.03%
2019/03/18	1	77.75	4	77.98	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	1.3	77.64	77.60	-1.3	9,503	-0.01%
2019/03/14	16.3	77.11	1	77.20	77.05	15.3	9,425	0.16%
2019/03/12	5	77.23	4	77.20	77.25	1	9,668	0.01%
2019/03/11	1	76.00	3	75.90	76.15	-2	9,506	-0.02%
2019/03/08	7	76.05	0	0.00	76.00	7	9,659	0.07%
2019/03/07	1	76.90	2	76.90	76.65	-1	9,564	-0.01%
2019/03/06	3	76.85	1	77.00	76.95	2	9,408	0.02%
2019/03/05	3	76.58	1	76.70	76.75	2	9,208	0.02%
2019/03/04	5	77.32	0	0.00	76.95	5	9,178	0.05%
2019/02/27	0	0.00	11	77.65	77.65	-11	9,143	-0.12%
2019/02/26	1	77.75	10	77.61	77.70	-9	8,995	-0.10%
2019/02/25	0	0.00	15	77.50	77.50	-15	8,829	-0.17%
2019/02/22	0	0.00	5	76.79	76.95	-5	8,759	-0.06%
2019/02/21	2.1	76.84	12	76.85	77.10	-9.9	8,738	-0.11%
2019/02/20	2.1	76.26	26	76.28	76.35	-23.9	8,545	-0.28%
2019/02/19	1	75.65	0	0.00	75.50	1	8,121	0.01%
2019/02/18	1	75.70	29	75.65	75.65	-28	8,168	-0.34%
2019/02/15	32	75.05	31	75.38	75.05	1	8,163	0.01%
2019/02/14	14.2	75.41	0	0.00	75.25	14.2	8,284	0.17%
2019/02/13	20.1	75.48	5	75.55	75.50	15.1	8,325	0.18%
2019/02/12	0	0.00	1	75.65	75.65	-1	8,870	-0.01%
2019/02/11	2.1	75.33	3	75.42	75.15	-0.9	8,939	-0.01%
2019/01/30	8	74.26	5	74.45	74.35	3	8,933	0.03%
2019/01/29	2	74.38	0	0.00	74.50	2	8,949	0.02%
2019/01/28	1	75.35	1	75.45	75.15	0	8,953	0.00%
2019/01/25	0	0.00	5	74.92	75.00	-5	9,001	-0.06%
2019/01/24	2	73.85	0	0.00	74.05	2	8,992	0.02%
2019/01/23	4	73.83	0	0.00	73.70	4	9,099	0.04%
2019/01/22	4	74.11	0.1	74.40	74.05	3.9	9,094	0.04%
2019/01/21	2	76.50	21	76.50	76.50	-19	9,112	-0.21%
2019/01/18	1	75.55	5	75.76	75.95	-4	9,237	-0.04%
2019/01/17	0	0.00	4	75.68	75.55	-4	9,581	-0.04%
2019/01/16	2	75.50	7	75.59	75.55	-5	9,630	-0.05%
2019/01/15	0	0.00	3	75.60	75.65	-3	9,789	-0.03%
2019/01/14	0.1	75.10	11	74.87	75.00	-11	9,799	-0.11%
2019/01/11	0	0.00	16	75.49	75.50	-16	9,912	-0.16%
2019/01/10	10	74.70	1	74.75	74.80	9	9,872	0.09%
2019/01/09	1.1	75.01	10.1	75.05	75.00	-9	10,164	-0.09%
2019/01/08	0.3	73.85	3	73.70	73.65	-2.7	10,251	-0.03%
2019/01/07	2	73.85	5	73.46	73.95	-3	10,889	-0.03%
2019/01/04	25	72.16	13	72.76	72.20	12	11,031	0.11%
2019/01/03	8	73.53	10	73.39	73.35	-2	11,818	-0.02%
2019/01/02	0.3	74.55	1	74.10	74.05	-0.7	11,938	-0.01%
2018/12/28	2	75.05	15	75.10	75.50	-13	12,571	-0.10%
2018/12/27	23	74.80	16	75.01	75.05	7	12,940	0.05%
2018/12/26	4	73.75	0	0.00	73.55	4	12,942	0.03%
2018/12/25	38	73.66	8	73.64	73.75	30	12,867	0.23%
2018/12/24	0	74.85	0	0.00	74.70	0	12,756	0.00%
2018/12/22	2.2	74.77	0	0.00	74.85	2.2	12,755	0.02%
2018/12/21	10	74.87	17	75.09	75.20	-7	12,926	-0.05%
2018/12/20	0	0.00	8	75.34	75.05	-8	13,248	-0.06%
2018/12/19	0	0.00	11	75.66	75.90	-11	13,222	-0.08%
2018/12/18	11	75.30	0	0.00	75.30	11	13,273	0.08%
2018/12/17	3	75.65	3	75.95	75.95	0	13,268	0.00%
2018/12/14	10	75.13	0	0.00	75.35	10	13,243	0.08%
2018/12/13	3	76.15	11	76.34	76.30	-8	13,211	-0.06%
2018/12/12	4	75.66	6	76.00	76.20	-2	13,210	-0.02%
2018/12/11	5	74.76	1	75.05	75.05	4	13,215	0.03%
2018/12/10	6	74.57	0	0.00	74.45	6	13,270	0.05%
2018/12/07	3	75.53	0	0.00	75.45	3	13,404	0.02%
2018/12/06	51	75.37	0	0.00	75.10	51	13,600	0.37%
2018/12/05	1	76.90	0	0.00	76.65	1	13,587	0.01%
2018/12/04	1	78.50	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.80	8	78.44	78.80	-7	13,489	-0.05%
2018/11/30	3.1	77.04	31	77.03	76.75	-27.9	13,291	-0.21%
2018/11/29	0.1	77.20	0	0.00	77.05	0.1	13,262	0.00%
2018/11/28	7	76.00	1	76.60	76.90	6	13,153	0.05%
2018/11/27	32	75.42	1	75.65	76.05	31	13,089	0.24%
2018/11/26	10	76.50	30	76.10	76.15	-20	13,032	-0.15%
2018/11/23	2	75.40	1	75.75	75.35	1	13,091	0.01%
2018/11/22	5	75.98	0	0.00	75.60	5	13,247	0.04%
2018/11/21	4	75.11	0	0.00	76.00	4	13,286	0.03%
2018/11/20	3.2	76.04	25	76.06	76.00	-21.8	13,118	-0.17%
2018/11/19	1	76.80	0	0.00	76.70	1	13,017	0.01%
2018/11/16	3	77.27	5	76.98	76.95	-2	12,964	-0.02%
2018/11/14	0	0.00	1	77.30	77.35	-1	12,865	-0.01%
2018/11/13	3	76.68	0.5	77.30	77.10	2.5	12,813	0.02%
2018/11/12	2	77.90	9	78.04	78.00	-7	12,712	-0.06%
2018/11/09	5.1	77.80	3	77.85	77.80	2.1	12,685	0.02%
2018/11/08	7	78.68	7	78.94	78.85	0	12,143	0.00%
2018/11/07	4	78.30	1	78.50	78.40	3	12,009	0.03%
2018/11/06	6	78.18	10	77.85	78.00	-4	12,027	-0.03%
2018/11/05	7	78.06	8	78.10	78.25	-1	11,945	-0.01%
2018/11/02	4	78.40	1	78.40	78.65	3	11,895	0.03%
2018/11/01	7	78.19	7	77.84	78.40	0	11,851	0.00%
2018/10/31	23.2	77.31	14	77.25	77.55	9.2	11,758	0.08%
2018/10/30	19	75.79	5	76.00	75.95	14	11,634	0.12%
2018/10/29	13	75.61	22	75.61	75.75	-9	11,553	-0.08%
2018/10/26	25	75.91	27	75.00	75.40	-2	11,468	-0.02%
2018/10/25	26	75.65	12	75.58	75.50	14	11,239	0.12%
2018/10/24	16	77.44	15	77.33	77.40	1	10,803	0.01%
2018/10/23	10	77.90	9	78.42	77.75	1	10,641	0.01%
2018/10/22	9	78.83	1	79.30	79.20	8	10,326	0.08%
2018/10/19	4	78.25	0	0.00	79.30	4	10,260	0.04%
2018/10/18	6	79.18	0	0.00	79.15	6	10,165	0.06%
2018/10/17	21.7	79.92	4	80.15	79.40	17.7	10,117	0.17%
2018/10/16	16	78.83	3	79.25	79.30	13	9,921	0.13%
2018/10/15	63.2	79.05	4	79.04	79.20	59.2	9,950	0.59%
2018/10/12	21	79.19	10	78.78	80.05	11	9,350	0.12%
2018/10/11	127.3	78.84	2	78.80	77.40	125.3	9,184	1.36%	大買/鉅額交易
2018/10/09	52	83.12	0	0.00	83.25	52	8,092	0.64%
2018/10/08	101	82.91	0	0.00	83.00	101	7,840	1.29%	大買/鉅額交易
2018/10/05	57.5	83.91	5	83.93	83.45	52.5	7,292	0.72%
2018/10/04	8	84.84	0	0.00	84.90	8	6,962	0.11%
2018/10/03	0	0.00	31	85.88	85.95	-31	6,865	-0.45%
2018/10/02	19	86.30	4	86.36	86.05	15	6,874	0.22%
2018/10/01	3	87.18	33	87.31	87.35	-30	6,934	-0.43%
2018/09/28	1	87.35	19	87.13	86.90	-18	6,925	-0.26%
2018/09/27	0	0.00	65	87.18	87.35	-65	6,757	-0.96%
2018/09/26	1	86.90	24	86.87	86.90	-23	6,323	-0.36%
2018/09/25	1	86.65	11.5	86.93	87.10	-10.5	6,273	-0.17%
2018/09/21	12	86.05	10.5	86.47	86.85	1.5	6,218	0.02%
2018/09/20	2	85.85	26	86.35	85.90	-24	6,205	-0.39%
2018/09/19	6	85.86	0	0.00	86.15	6	6,337	0.09%
2018/09/18	17.1	85.39	5.4	85.36	85.40	11.7	6,361	0.18%
2018/09/17	11	86.05	2	86.30	85.85	9	6,533	0.14%
2018/09/14	13	85.87	0	0.00	86.50	13	6,517	0.20%
2018/09/13	60	85.22	1	84.90	84.95	59	6,481	0.91%
2018/09/12	39	85.43	0	86.00	85.55	39	6,167	0.63%
2018/09/11	90	85.69	0	0.00	85.65	90	5,989	1.50%
2018/09/10	1	85.75	0	0.00	86.00	1	5,747	0.02%
2018/09/06	0	86.70	0.2	86.70	86.50	-0.2	5,741	0.00%
2018/09/05	2.1	87.20	2	87.20	87.00	0.1	5,786	0.00%
2018/09/04	0	0.00	2	86.90	87.00	-2	5,782	-0.03%
2018/09/03	1	86.70	5	86.75	86.45	-4	5,798	-0.07%
2018/08/31	0.1	86.95	5	86.70	86.95	-4.9	5,795	-0.08%
2018/08/30	1	88.00	4.2	87.66	87.55	-3.2	5,836	-0.06%
2018/08/29	3	87.22	45.3	86.79	87.25	-42.3	5,778	-0.73%
2018/08/28	0.1	86.25	13.3	86.16	86.25	-13.2	5,600	-0.23%
2018/08/27	0	0.00	1.3	85.12	85.55	-1.3	5,580	-0.02%
2018/08/21	22	84.29	0	0.00	84.55	22	5,515	0.40%
2018/08/20	5	83.80	0	0.00	83.95	5	5,480	0.09%
2018/08/17	9	83.74	0	0.00	83.65	9	5,479	0.16%
2018/08/16	39	83.74	0	0.00	83.80	39	5,421	0.72%
2018/08/15	1	84.00	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0.3	84.65	1	84.50	84.55	-0.7	5,340	-0.01%
2018/08/13	3	84.40	0	0.00	83.95	3	5,368	0.06%
2018/08/10	1	85.70	0	0.00	85.70	1	5,285	0.02%
2018/08/08	0	0.00	2.3	86.16	86.15	-2.3	5,408	-0.04%
2018/08/07	1	85.45	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0.1	85.75	1	85.55	85.70	-0.9	5,727	-0.02%
2018/08/03	3	85.53	0	0.00	85.55	3	5,980	0.05%
2018/08/02	1.3	85.88	1	85.00	84.85	0.3	6,060	0.00%
2018/08/01	0	0.00	3.3	86.00	86.15	-3.3	6,036	-0.05%
2018/07/27	2	85.60	1	85.70	85.70	1	6,081	0.02%
2018/07/26	0	0.00	1	85.10	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	3	84.75	84.75	-3	6,080	-0.05%
2018/07/24	0	0.00	3	84.60	84.70	-3	6,082	-0.05%
2018/07/23	2	84.30	2	84.53	84.55	0	6,204	0.00%
2018/07/20	0	0.00	71	84.25	84.65	-71	6,337	-1.12%
2018/07/19	0	0.00	6	83.63	83.30	-6	6,304	-0.10%
2018/07/18	0	0.00	3	83.40	83.05	-3	6,365	-0.05%
2018/07/17	1	82.85	0	0.00	82.55	1	6,322	0.02%
2018/07/16	2	83.10	0	0.00	83.00	2	6,422	0.03%
2018/07/13	0.8	83.20	16	83.22	83.35	-15.2	6,407	-0.24%
2018/07/12	0	82.65	1	82.35	82.65	-1	6,241	-0.02%
2018/07/09	0	0.00	1.5	82.17	82.25	-1.5	6,131	-0.02%
2018/07/06	0	0.00	0.3	81.20	80.95	-0.3	6,040	0.00%
2018/07/05	1	80.75	1.3	81.02	80.75	-0.3	5,994	0.00%
2018/07/03	2	81.00	0.2	81.30	81.15	1.8	6,033	0.03%
2018/07/02	0	0.00	0.3	81.25	81.05	-0.3	6,052	0.00%
2018/06/29	0	0.00	1.5	80.80	81.45	-1.5	6,045	-0.02%
2018/06/28	7	80.03	5	79.90	80.05	2	5,950	0.03%
2018/06/27	2	80.50	0	0.00	80.40	2	5,831	0.03%
2018/06/26	12	80.30	1	80.55	80.70	11	5,761	0.19%
2018/06/25	77	80.92	4	81.01	80.90	73	5,556	1.31%
2018/06/22	3	80.72	0.2	81.20	81.15	2.8	5,478	0.05%
2018/06/21	0	0.00	0.3	81.50	81.25	-0.3	5,442	0.00%
2018/06/20	0	0.00	0.3	81.70	81.50	-0.3	5,540	0.00%
2018/06/19	8	80.88	0.3	81.00	80.60	7.8	5,466	0.14%
2018/06/15	2	81.50	0	0.00	81.95	2	5,464	0.04%
2018/06/14	0	81.75	0	0.00	81.75	0	5,448	0.00%
2018/06/13	3	82.88	0	0.00	83.00	3	5,422	0.06%
2018/06/12	0	0.00	4	82.40	82.50	-4	5,436	-0.07%
2018/06/07	0	83.30	1	83.55	83.45	-1	5,565	-0.02%
2018/06/06	0	83.20	19	83.01	83.30	-19	5,598	-0.34%
2018/06/04	0	0.00	0.2	82.55	82.60	-0.2	5,547	0.00%
2018/06/01	0	0.00	0.3	81.45	81.35	-0.3	5,472	0.00%
2018/05/31	1	80.65	1.3	80.66	80.75	-0.3	5,533	0.00%
2018/05/30	1	80.40	0.3	80.80	80.40	0.8	5,568	0.01%
2018/05/29	1	82.20	0	0.00	81.85	1	5,569	0.02%
2018/05/22	1	81.90	2	82.00	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	2	81.60	82.05	-2	5,933	-0.03%
2018/05/18	0	0.00	8	81.28	80.95	-8	6,008	-0.13%
2018/05/17	1	81.95	3	81.80	81.20	-2	6,238	-0.03%
2018/05/16	0	81.75	2	81.70	81.75	-2	6,281	-0.03%
2018/05/15	0	81.75	7.7	81.93	81.65	-7.7	6,311	-0.12%
2018/05/14	0	82.45	28.3	82.26	82.50	-28.2	6,727	-0.42%
2018/05/11	0	0.00	126.3	81.20	81.60	-126.3	6,558	-1.93%	大賣/鉅額交易
2018/05/10	0	0.00	2	80.60	80.65	-2	6,315	-0.03%
2018/05/09	1	80.35	0.5	80.50	80.45	0.5	6,264	0.01%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/07	2	79.31	0	0.00	79.50	2	6,271	0.03%
2018/05/04	6	78.59	0.7	79.10	78.95	5.3	6,314	0.08%
2018/05/03	19.2	78.66	0.3	78.95	78.55	19	6,384	0.30%
2018/05/02	6.2	79.82	8	80.05	79.40	-1.8	6,320	-0.03%
2018/04/30	0.5	80.35	6.3	79.73	80.00	-5.8	6,313	-0.09%
2018/04/27	14	79.00	1	79.30	79.20	13	6,300	0.21%
2018/04/26	12	79.02	1	79.15	79.05	11	6,167	0.18%
2018/04/25	31.3	79.11	1	79.20	79.30	30.3	5,981	0.51%
2018/04/24	42	79.51	10	79.64	79.55	32	5,821	0.55%
2018/04/23	65	79.95	0.3	80.50	79.95	64.8	5,635	1.15%
2018/04/20	12	80.78	0.3	81.10	80.75	11.8	5,524	0.21%
2018/04/19	0	0.00	1.5	82.52	82.65	-1.5	5,421	-0.03%
2018/04/18	3	81.48	0.5	81.80	81.60	2.5	5,395	0.05%
2018/04/17	11	81.45	2	81.40	81.40	9	5,375	0.17%
2018/04/13	6	82.55	0	0.00	82.50	6	5,430	0.11%
2018/04/11	0	0.00	2.2	82.91	82.85	-2.2	5,534	-0.04%
2018/04/10	0	0.00	0.5	82.75	82.50	-0.5	5,584	-0.01%
2018/04/09	1	82.10	0.7	82.65	82.20	0.3	5,639	0.00%
2018/04/03	5	81.36	0.3	82.00	81.50	4.8	5,642	0.08%
2018/04/02	1	82.25	0.3	82.55	82.25	0.8	5,617	0.01%
2018/03/31	4	82.88	0	0.00	82.95	4	5,607	0.07%
2018/03/30	0.2	82.90	10	83.02	82.85	-9.8	5,652	-0.17%
2018/03/28	2	82.35	0	0.00	82.25	2	5,560	0.04%
2018/03/27	6	83.05	2	83.20	83.40	4	5,518	0.07%
2018/03/26	2	81.70	0.2	82.45	82.20	1.8	5,484	0.03%
2018/03/23	13.1	81.94	4.3	82.00	82.10	8.8	5,489	0.16%
2018/03/22	0	0.00	1.5	83.88	83.55	-1.5	5,423	-0.03%
2018/03/21	0	0.00	5.3	83.81	83.85	-5.3	5,430	-0.10%
2018/03/19	0	0.00	2	83.65	83.85	-2	5,405	-0.04%
2018/03/16	2	83.23	22.3	83.37	83.90	-20.3	5,399	-0.38%
2018/03/15	1	84.25	0	0.00	84.25	1	5,373	0.02%
2018/03/14	3	84.27	2	84.38	84.30	1	5,360	0.02%
2018/03/13	0	0.00	7.3	84.60	84.95	-7.3	5,409	-0.13%
2018/03/12	0	84.15	17	83.89	84.15	-17	5,367	-0.32%
2018/03/09	0	0.00	2.3	82.89	82.85	-2.3	5,442	-0.04%
2018/03/08	0	0.00	18.3	82.63	82.75	-18.3	5,427	-0.34%
2018/03/07	3	82.10	3	82.15	81.80	0	5,398	0.00%
2018/03/06	0	0.00	2	81.98	82.15	-2	5,449	-0.04%
2018/03/05	2	80.95	0	0.00	80.75	2	5,491	0.04%
2018/03/02	2	80.83	0	0.00	81.15	2	5,452	0.04%
2018/03/01	1	81.50	0	0.00	81.75	1	5,382	0.02%
2018/02/27	7	82.72	4.3	82.64	82.35	2.8	5,345	0.05%
2018/02/26	0	0.00	8	82.58	82.40	-8	5,235	-0.15%
2018/02/23	1	81.65	3	81.92	82.00	-2	5,206	-0.04%
2018/02/22	10	81.19	0.3	81.20	81.00	9.8	5,225	0.19%
2018/02/21	3	81.48	3.2	81.64	81.50	-0.2	5,238	0.00%
2018/02/12	11	79.65	0	0.00	79.70	11	5,082	0.22%
2018/02/09	17	78.32	16	78.64	79.05	1	5,062	0.02%
2018/02/08	2	80.60	1.5	80.57	80.60	0.5	4,828	0.01%
2018/02/07	15	81.30	6	81.15	80.65	9	4,854	0.19%
2018/02/06	42	79.98	6	80.85	79.65	36	4,702	0.77%
2018/02/05	4	83.34	2.3	83.31	83.60	1.8	4,182	0.04%
2018/02/02	3	84.83	0.3	85.25	84.90	2.8	4,080	0.07%
2018/02/01	0	0.00	0.2	85.50	85.25	-0.2	4,049	0.00%
2018/01/31	1	84.30	0.3	85.00	84.65	0.8	4,014	0.02%
2018/01/30	15	85.04	0.2	84.85	84.55	14.8	3,980	0.37%
2018/01/29	2	85.80	1	85.20	85.55	1	3,924	0.03%
2018/01/26	7	87.18	1	87.00	87.50	6	3,841	0.16%
2018/01/24	1	87.10	1	87.60	87.20	0	3,678	0.00%
2018/01/23	5	87.95	8.5	88.16	88.30	-3.5	3,629	-0.10%
2018/01/22	8	87.74	2	87.40	87.95	6	3,588	0.17%
2018/01/19	0	0.00	4	86.91	87.15	-4	3,550	-0.11%
2018/01/18	1	85.70	4	85.98	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	14	85.13	85.15	-14	3,441	-0.41%
2018/01/16	1	84.50	0.3	85.00	85.00	0.7	3,364	0.02%
2018/01/15	0	0.00	0.3	84.70	84.65	-0.3	3,328	-0.01%
2018/01/12	0	0.00	1.3	84.15	84.10	-1.3	3,310	-0.04%
2018/01/11	1	83.40	1	83.35	83.40	0	3,303	0.00%
2018/01/10	1.6	83.82	3	83.63	83.75	-1.4	3,334	-0.04%
2018/01/08	0	0.00	15	83.95	84.10	-15	3,298	-0.45%
2018/01/05	0.2	83.75	3.2	83.52	83.75	-3.1	3,272	-0.09%
2018/01/04	0	0.00	20.3	83.34	83.50	-20.3	3,291	-0.62%
2018/01/03	0	0.00	15.5	83.30	83.35	-15.5	3,464	-0.45%
2018/01/02	0	0.00	2	82.53	82.60	-2	3,412	-0.06%