元大台灣50 (0050)-元大-土城學府券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
166.65
漲跌
▲2.25
漲幅
+1.37%
成交量
14,554張
產業
上市
3684人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-土城學府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1.1	167.64	8.1	166.55	166.65	-7	10,302	-0.07%
2024/05/14	0.3	164.17	0.1	163.58	164.40	0.2	10,754	0.00%
2024/05/13	0.3	163.33	0.2	163.42	163.30	0.1	10,911	0.00%
2024/05/10	0	0.00	0.1	161.55	161.65	-0.1	10,908	0.00%
2024/05/09	0.7	160.60	1	160.70	160.50	-0.4	10,887	0.00%
2024/05/08	0.6	160.07	20.1	160.04	160.70	-19.4	10,915	-0.18%
2024/05/07	0	0.00	6	160.20	160.10	-6	10,975	-0.05%
2024/05/06	2	159.48	1.3	159.57	159.20	0.7	11,315	0.01%
2024/05/03	0.3	158.05	2	158.28	156.95	-1.7	11,435	-0.02%
2024/05/02	6	156.33	0	156.40	156.15	6	11,775	0.05%
2024/04/30	1	158.27	0.1	159.15	158.25	0.9	11,907	0.01%
2024/04/29	2.1	158.27	0	158.55	158.80	2.1	11,948	0.02%
2024/04/26	0.1	156.29	4.5	156.33	156.00	-4.3	12,035	-0.04%
2024/04/25	1.1	153.60	0	0.00	153.50	1.1	12,372	0.01%
2024/04/24	33.1	155.32	2.5	155.24	156.35	30.6	12,412	0.25%
2024/04/23	1.3	151.91	1.3	151.85	151.90	0	12,890	0.00%
2024/04/22	8	150.27	11.8	150.85	150.45	-3.8	13,165	-0.03%
2024/04/19	13.7	152.40	10.4	151.42	150.90	3.3	13,214	0.03%
2024/04/18	8.7	156.34	0.1	158.26	158.95	8.6	12,816	0.07%
2024/04/17	3.9	157.28	4.4	157.37	157.40	-0.4	12,800	0.00%
2024/04/16	4.4	156.39	16.6	155.32	155.65	-12.2	12,784	-0.10%
2024/04/15	4.8	159.95	2.5	160.04	160.00	2.3	12,601	0.02%
2024/04/12	0.3	162.17	0	0.00	162.10	0.3	12,626	0.00%
2024/04/11	0.3	162.08	0.1	162.00	162.50	0.2	12,596	0.00%
2024/04/10	0.6	162.94	3.7	162.91	163.00	-3	12,600	-0.02%
2024/04/09	2.1	162.95	5.2	162.37	163.25	-3.1	12,737	-0.02%
2024/04/08	1.1	159.45	3.5	159.38	159.45	-2.4	12,701	-0.02%
2024/04/03	2.8	158.43	2.4	158.33	158.55	0.4	12,825	0.00%
2024/04/02	1.2	158.77	16.8	159.17	159.65	-15.6	12,995	-0.12%
2024/04/01	0.1	157.97	2.7	158.03	157.40	-2.5	13,372	-0.02%
2024/03/29	0.4	157.46	0.7	157.51	157.90	-0.3	13,564	0.00%
2024/03/28	0.4	156.80	0	0.00	156.90	0.4	13,567	0.00%
2024/03/27	0.2	157.27	32.8	157.40	157.65	-32.6	13,618	-0.24%
2024/03/26	1.3	157.78	0.3	158.42	157.60	1	13,634	0.01%
2024/03/25	0.5	157.20	2.7	157.86	157.50	-2.2	13,636	-0.02%
2024/03/22	4.6	157.22	3.1	156.82	157.20	1.5	13,586	0.01%
2024/03/21	2.5	157.26	1.4	156.50	157.40	1.1	13,584	0.01%
2024/03/20	2.4	153.87	0.5	154.73	153.20	1.9	13,558	0.01%
2024/03/19	2.5	153.37	2.1	153.92	154.05	0.4	13,924	0.00%
2024/03/18	1.2	153.64	3.2	153.98	154.40	-1.9	13,830	-0.01%
2024/03/15	0.6	153.86	0.4	154.00	153.00	0.2	13,623	0.00%
2024/03/14	1	155.10	0.1	155.00	155.10	0.9	13,532	0.01%
2024/03/13	4.5	155.44	0.2	155.35	155.25	4.3	13,611	0.03%
2024/03/12	1.4	152.36	4.8	153.39	154.50	-3.4	13,443	-0.03%
2024/03/11	2.1	153.43	0.8	152.93	152.90	1.3	13,318	0.01%
2024/03/08	0.2	154.25	8.3	154.74	154.45	-8.1	13,181	-0.06%
2024/03/07	0.2	151.67	8.8	152.54	152.30	-8.6	12,772	-0.07%
2024/03/06	3.3	147.51	3.4	148.25	148.85	-0.1	12,366	0.00%
2024/03/05	0.7	148.06	6	147.90	148.15	-5.3	12,273	-0.04%
2024/03/04	4.3	146.11	17.7	146.06	146.95	-13.4	12,111	-0.11%
2024/03/01	15.1	143.53	3.1	143.25	142.80	12	11,865	0.10%
2024/02/29	7.1	142.99	1	143.38	143.30	6.1	11,877	0.05%
2024/02/27	6.1	143.51	4.3	143.08	143.35	1.8	11,985	0.02%
2024/02/26	32.8	143.70	3.1	143.89	143.95	29.7	11,990	0.25%
2024/02/23	0	143.72	3	143.68	143.75	-3	11,929	-0.03%
2024/02/22	0.1	142.50	38	142.53	142.80	-37.9	12,083	-0.31%
2024/02/21	1.5	141.35	0.8	141.36	141.20	0.8	12,022	0.01%
2024/02/20	2.4	140.66	5.6	140.88	141.65	-3.2	12,301	-0.03%
2024/02/19	1.6	140.74	1.8	140.89	141.10	-0.3	12,385	0.00%
2024/02/16	0.4	141.75	4.5	141.79	141.30	-4.1	12,615	-0.03%
2024/02/15	5.9	142.17	25.8	142.13	142.35	-19.9	12,656	-0.16%
2024/02/05	2.2	136.02	4.2	135.73	135.95	-2.1	12,384	-0.02%
2024/02/02	0.3	134.93	2.3	134.92	135.10	-2	12,168	-0.02%
2024/02/01	0.6	133.99	0.5	134.40	134.35	0.1	12,124	0.00%
2024/01/31	4.6	134.91	5.7	134.54	134.35	-1.1	12,169	-0.01%
2024/01/30	2	136.37	2.5	136.37	136.15	-0.5	12,165	0.00%
2024/01/29	0.1	136.30	9.2	136.28	136.50	-9.1	12,271	-0.07%
2024/01/26	0.1	135.70	10.5	135.75	135.65	-10.4	11,972	-0.09%
2024/01/25	2	135.50	15.1	135.33	135.65	-13.1	11,872	-0.11%
2024/01/24	0	134.05	10.5	134.26	134.00	-10.5	11,511	-0.09%
2024/01/23	0	0.00	4.5	133.90	134.05	-4.5	11,454	-0.04%
2024/01/22	1.3	133.49	4	133.88	133.80	-2.8	11,491	-0.02%
2024/01/19	4.3	131.60	13.7	132.29	132.90	-9.4	11,344	-0.08%
2024/01/18	2.4	128.23	10.6	128.21	128.30	-8.2	11,276	-0.07%
2024/01/17	28.2	127.70	0	0.00	127.45	28.2	11,225	0.25%
2024/01/16	13.3	131.50	0	0.00	131.65	13.3	10,739	0.12%
2024/01/15	3.7	132.99	10.2	133.40	133.00	-6.6	10,507	-0.06%
2024/01/12	2.1	132.70	2	132.50	132.65	0.1	10,378	0.00%
2024/01/11	6	132.77	4	132.89	132.85	2.1	10,400	0.02%
2024/01/10	7	132.50	0.5	132.55	132.30	6.5	10,466	0.06%
2024/01/09	5.5	133.17	0.2	133.66	133.00	5.3	10,467	0.05%
2024/01/08	3	132.95	1.4	133.02	132.75	1.6	10,501	0.02%
2024/01/05	4.1	132.21	0.4	132.59	132.15	3.8	10,451	0.04%
2024/01/04	0.5	132.60	0	0.00	132.50	0.5	10,623	0.00%
2024/01/03	10	132.91	2	133.40	132.55	8	10,771	0.07%
2024/01/02	14.8	135.36	5	135.35	134.90	9.8	10,627	0.09%
2023/12/29	18.8	135.70	0.8	135.56	135.45	18.1	10,597	0.17%
2023/12/28	0.1	135.68	8	135.68	135.75	-8	10,564	-0.08%
2023/12/27	0.7	135.30	8	135.38	135.75	-7.3	10,401	-0.07%
2023/12/26	0	134.15	3.1	134.09	134.25	-3	10,010	-0.03%
2023/12/25	0	0.00	1.5	133.65	133.50	-1.5	9,822	-0.02%
2023/12/22	0	132.85	0	132.85	132.95	0	9,796	0.00%
2023/12/21	3.2	132.49	0.1	132.55	132.60	3.1	9,860	0.03%
2023/12/20	0.6	133.70	0.8	133.70	133.75	-0.2	9,837	0.00%
2023/12/19	1.4	133.25	1	133.15	133.40	0.4	9,885	0.00%
2023/12/18	0.5	133.19	1.4	133.66	133.90	-1	10,144	-0.01%
2023/12/15	0	0.00	8.9	133.96	133.70	-8.9	10,132	-0.09%
2023/12/14	1	133.30	7.5	133.04	133.15	-6.5	9,893	-0.07%
2023/12/13	0.1	131.54	5.9	131.66	131.55	-5.7	9,477	-0.06%
2023/12/12	0	0.00	0.4	131.50	131.50	-0.4	9,524	0.00%
2023/12/11	0.1	130.80	1.7	130.99	131.20	-1.6	9,552	-0.02%
2023/12/08	1.7	131.38	91.5	131.48	131.05	-89.8	9,554	-0.94%
2023/12/07	0.2	130.44	0	0.00	130.00	0.2	9,380	0.00%
2023/12/06	0.1	130.70	1.8	130.90	130.80	-1.7	9,471	-0.02%
2023/12/05	0.2	130.26	1.5	130.29	130.35	-1.4	9,445	-0.01%
2023/12/04	3.1	131.58	2	131.38	131.30	1.1	9,459	0.01%
2023/12/01	0	131.35	0.1	131.30	131.80	0	9,507	0.00%
2023/11/30	0.1	131.05	3.7	131.21	131.35	-3.6	9,479	-0.04%
2023/11/29	0.2	131.26	0.8	132.00	131.15	-0.7	9,354	-0.01%
2023/11/28	0	131.40	0	130.35	131.25	0	9,295	0.00%
2023/11/27	0.1	130.78	0	0.00	130.35	0.1	9,208	0.00%
2023/11/24	3.1	131.45	0.2	131.30	131.20	2.8	9,147	0.03%
2023/11/22	2.9	131.64	0.3	131.59	131.35	2.6	9,002	0.03%
2023/11/21	1	132.50	4.9	132.40	132.55	-3.9	9,018	-0.04%
2023/11/20	0.2	130.98	3.2	130.88	130.95	-3.1	8,657	-0.04%
2023/11/17	3.1	131.15	11.3	131.29	131.00	-8.2	8,625	-0.09%
2023/11/16	1.1	131.05	3.7	130.76	130.60	-2.6	8,234	-0.03%
2023/11/15	0	130.75	7.8	130.68	130.55	-7.7	8,096	-0.10%
2023/11/14	0	128.95	6	129.32	129.00	-5.9	7,843	-0.08%
2023/11/13	0	128.90	8.8	128.86	128.70	-8.8	7,669	-0.11%
2023/11/10	0	126.60	1	126.60	126.75	-1	7,548	-0.01%
2023/11/09	0.1	126.97	1	127.25	127.25	-1	7,601	-0.01%
2023/11/08	0	126.55	4.4	126.98	127.20	-4.4	7,872	-0.06%
2023/11/07	2.2	126.40	3	126.25	126.50	-0.8	7,816	-0.01%
2023/11/06	0	126.90	5.8	126.99	126.55	-5.8	7,888	-0.07%
2023/11/03	2	125.25	1.2	125.43	125.45	0.8	7,684	0.01%
2023/11/02	5	123.95	3.2	123.99	124.50	1.8	7,713	0.02%
2023/11/01	1.6	121.66	0	0.00	121.75	1.6	7,626	0.02%
2023/10/31	2	121.41	5.1	122.15	121.15	-3.1	7,666	-0.04%
2023/10/30	3.8	121.96	7.1	122.15	122.00	-3.3	7,686	-0.04%
2023/10/27	1.3	122.37	1	122.30	122.30	0.3	7,608	0.00%
2023/10/26	24.4	121.93	1.6	121.97	121.75	22.8	7,661	0.30%
2023/10/25	0.1	124.33	0	0.00	124.20	0.1	7,340	0.00%
2023/10/24	1.5	123.20	1.3	123.66	123.95	0.2	7,340	0.00%
2023/10/23	1.9	123.90	1	123.75	123.85	0.9	7,293	0.01%
2023/10/20	0.4	124.40	1.2	124.59	125.40	-0.9	7,276	-0.01%
2023/10/19	0.1	124.90	1	124.80	124.85	-0.9	7,364	-0.01%
2023/10/18	2.3	125.41	0	0.00	124.80	2.3	7,447	0.03%
2023/10/17	1	126.85	1	126.46	126.55	0	7,349	0.00%
2023/10/16	0.3	126.12	0.7	126.20	126.25	-0.4	7,474	0.00%
2023/10/13	0.1	126.89	3.6	126.89	126.95	-3.5	7,526	-0.05%
2023/10/12	2	126.40	6.5	126.68	127.30	-4.5	7,674	-0.06%
2023/10/11	0.3	125.87	4.9	126.17	126.25	-4.6	7,681	-0.06%
2023/10/06	0.1	124.15	2	123.98	124.10	-2	7,718	-0.03%
2023/10/05	0	0.00	1	123.45	123.65	-1	7,694	-0.01%
2023/10/04	5.4	121.84	3.3	121.71	121.90	2.1	7,701	0.03%
2023/10/03	7.3	123.90	3	123.72	123.50	4.2	7,645	0.06%
2023/10/02	0.1	124.25	1.2	124.39	124.25	-1	7,694	-0.01%
2023/09/28	0.5	122.55	0	122.70	122.65	0.4	7,859	0.01%
2023/09/27	11.7	121.89	2.1	122.05	122.15	9.6	7,849	0.12%
2023/09/26	2.1	122.19	0	0.00	122.10	2.1	7,835	0.03%
2023/09/25	2.3	123.22	0	0.00	123.55	2.3	7,778	0.03%
2023/09/22	5.6	122.47	1	122.65	122.65	4.6	7,829	0.06%
2023/09/21	8.8	123.03	0.1	123.50	122.75	8.7	7,765	0.11%
2023/09/20	0.8	124.83	1.2	124.84	124.75	-0.4	7,507	0.00%
2023/09/19	6.1	125.52	0.1	125.45	125.45	6	7,518	0.08%
2023/09/18	2.2	126.17	1	126.00	126.00	1.2	7,574	0.02%
2023/09/15	1	127.00	2.3	127.12	127.35	-1.3	7,899	-0.02%
2023/09/14	1	126.95	6.4	126.69	126.95	-5.4	7,912	-0.07%
2023/09/13	0.1	125.33	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0	0.00	0.2	124.85	125.05	-0.2	7,959	0.00%
2023/09/11	6.2	123.64	0.1	124.40	123.80	6.1	8,099	0.08%
2023/09/08	1.4	124.21	0.3	124.73	124.30	1.1	8,073	0.01%
2023/09/07	2.1	125.17	5	125.04	124.85	-2.9	8,371	-0.04%
2023/09/06	5.3	126.17	0	0.00	126.00	5.3	8,506	0.06%
2023/09/05	2	126.16	13	126.30	126.45	-11	8,477	-0.13%
2023/09/04	12	126.78	2.5	126.64	126.75	9.5	8,502	0.11%
2023/09/01	0.2	125.95	1.3	126.07	125.90	-1.1	8,646	-0.01%
2023/08/31	2.8	125.94	1.5	126.18	125.70	1.3	8,705	0.01%
2023/08/30	0.2	126.61	2.6	126.79	126.60	-2.4	8,738	-0.03%
2023/08/29	1.1	125.25	1.8	125.76	126.05	-0.8	8,774	-0.01%
2023/08/28	0	0.00	1.1	125.69	125.35	-1.1	8,731	-0.01%
2023/08/25	7.3	124.74	1.2	125.18	124.55	6.1	8,806	0.07%
2023/08/24	0	0.00	1	126.64	127.00	-1	8,890	-0.01%
2023/08/23	3.4	124.75	1.1	124.52	124.85	2.3	9,020	0.03%
2023/08/22	1.1	123.86	3.9	123.90	124.00	-2.8	9,303	-0.03%
2023/08/21	10.5	123.41	1	123.20	123.00	9.5	9,433	0.10%
2023/08/18	4.5	123.98	0	0.00	123.85	4.5	9,447	0.05%
2023/08/17	5.2	123.51	1.4	123.29	124.60	3.8	9,525	0.04%
2023/08/16	22.1	123.89	8	124.04	124.05	14.1	9,664	0.15%
2023/08/15	9.4	124.94	3.1	125.19	124.70	6.3	9,931	0.06%
2023/08/14	24.8	124.62	7.3	124.70	124.50	17.5	10,173	0.17%
2023/08/11	7.9	126.86	1.1	126.59	126.30	6.8	10,232	0.07%
2023/08/10	6.7	126.49	1	126.45	126.40	5.7	10,235	0.06%
2023/08/09	1.1	127.05	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	7.6	127.11	2	126.95	127.00	5.6	10,124	0.06%
2023/08/07	1.2	127.96	0.1	128.60	128.50	1.1	10,010	0.01%
2023/08/04	6.4	127.26	1.2	127.41	127.25	5.2	10,002	0.05%
2023/08/02	6.5	128.20	0.7	127.81	127.85	5.8	9,967	0.06%
2023/08/01	0.2	129.12	1.1	129.14	129.45	-1	9,867	-0.01%
2023/07/31	18.8	128.46	5.4	128.96	128.80	13.4	9,830	0.14%
2023/07/28	0.3	129.50	3	129.47	129.50	-2.7	9,771	-0.03%
2023/07/27	1.3	129.22	0	0.00	129.50	1.3	9,795	0.01%
2023/07/26	0.1	128.94	0	0.00	128.50	0.1	9,814	0.00%
2023/07/25	0	128.95	1.2	128.89	128.85	-1.1	9,835	-0.01%
2023/07/24	3.2	127.32	2.5	127.24	127.25	0.7	9,877	0.01%
2023/07/21	15.2	127.15	5.1	127.04	127.20	10.1	9,930	0.10%
2023/07/20	1	129.35	0.5	129.43	129.35	0.5	10,026	0.00%
2023/07/19	3.2	130.03	6.1	130.09	128.75	-2.8	10,073	-0.03%
2023/07/18	10.4	130.29	8.9	130.24	129.85	1.5	9,915	0.02%
2023/07/17	5.3	131.93	2.8	132.03	132.00	2.5	9,841	0.03%
2023/07/14	2.5	132.16	7.2	132.22	132.25	-4.7	9,716	-0.05%
2023/07/13	0.2	131.31	0.2	131.60	130.90	0	9,551	0.00%
2023/07/12	0	129.15	2.1	129.11	129.45	-2.1	9,385	-0.02%
2023/07/11	1.4	128.80	0.3	128.83	129.20	1.1	9,379	0.01%
2023/07/10	3.9	127.61	1.4	127.43	127.45	2.5	9,413	0.03%
2023/07/07	1.8	127.55	0	0.00	127.70	1.8	9,330	0.02%
2023/07/06	8	128.28	0.2	129.50	127.90	7.9	9,296	0.08%
2023/07/05	2.3	130.71	1	130.80	130.80	1.3	9,086	0.01%
2023/07/04	5.4	130.96	2	130.93	131.00	3.4	9,075	0.04%
2023/07/03	1	130.45	3.1	130.43	130.70	-2.1	9,106	-0.02%
2023/06/30	8	128.76	1	129.00	129.10	7	9,245	0.08%
2023/06/29	1.4	129.06	0.1	130.15	129.05	1.3	9,318	0.01%
2023/06/28	0.2	129.06	0.1	129.25	129.10	0	9,274	0.00%
2023/06/27	0.2	129.04	3.7	129.41	128.90	-3.5	9,342	-0.04%
2023/06/26	3.1	129.82	0	0.00	129.75	3.1	9,410	0.03%
2023/06/21	1.2	130.55	0.1	130.40	130.55	1.1	9,511	0.01%
2023/06/20	1.6	130.57	2.6	130.61	130.55	-1	9,327	-0.01%
2023/06/19	0.2	131.04	0.1	131.06	131.25	0.1	9,455	0.00%
2023/06/16	1.9	131.51	3.2	131.47	131.55	-1.3	9,416	-0.01%
2023/06/15	1.7	131.58	21.1	131.70	131.90	-19.4	9,414	-0.21%
2023/06/14	0.1	131.27	4.3	131.46	131.50	-4.2	9,411	-0.04%
2023/06/13	2.5	131.66	31.5	131.24	131.55	-29	9,559	-0.30%
2023/06/12	0.3	128.96	1.7	129.07	129.00	-1.4	9,371	-0.02%
2023/06/09	2.1	127.52	2.1	128.07	127.80	0	9,326	0.00%
2023/06/08	2.2	126.92	3	127.10	126.85	-0.8	9,545	-0.01%
2023/06/07	3.1	127.58	3.7	127.63	128.10	-0.6	9,679	-0.01%
2023/06/06	1.2	127.10	3	126.59	126.70	-1.8	9,532	-0.02%
2023/06/05	0.4	126.58	0.3	126.75	126.35	0.1	9,525	0.00%
2023/06/02	3	126.27	4.2	126.53	126.75	-1.2	9,543	-0.01%
2023/06/01	0.5	125.15	0	0.00	125.15	0.5	9,567	0.01%
2023/05/31	0.2	125.73	1.7	125.98	126.15	-1.5	9,554	-0.02%
2023/05/30	3.1	126.89	16.3	126.71	126.75	-13.2	9,464	-0.14%
2023/05/29	2	127.15	7.6	126.99	126.75	-5.6	9,386	-0.06%
2023/05/26	2.1	125.63	70.4	125.59	125.95	-68.4	9,236	-0.74%
2023/05/25	0	122.53	8.2	123.04	123.05	-8.2	8,943	-0.09%
2023/05/24	0.1	121.67	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	0.1	122.10	2.3	122.24	122.20	-2.2	8,826	-0.02%
2023/05/22	0	122.25	3	122.33	122.30	-3	8,718	-0.03%
2023/05/19	4	122.56	2.3	122.55	122.50	1.7	8,549	0.02%
2023/05/18	2.6	122.11	16.8	122.08	122.15	-14.2	8,164	-0.17%
2023/05/17	0	118.95	15.7	120.04	120.55	-15.6	8,002	-0.20%
2023/05/16	2	118.75	6.1	118.71	118.60	-4.1	7,695	-0.05%
2023/05/15	0.6	117.00	2	116.98	117.20	-1.4	7,628	-0.02%
2023/05/12	3.1	116.97	0	0.00	117.20	3.1	7,663	0.04%
2023/05/11	2.2	117.61	0.3	117.70	117.55	1.9	7,680	0.03%
2023/05/10	0.4	118.03	0.1	117.90	117.80	0.3	7,768	0.00%
2023/05/09	0	118.50	2.1	118.77	118.90	-2	7,838	-0.03%
2023/05/08	0.5	118.59	4.3	118.66	118.55	-3.8	7,983	-0.05%
2023/05/05	0.3	117.88	0.2	117.55	117.80	0.1	8,041	0.00%
2023/05/04	0.1	117.41	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	0.5	117.09	0	0.00	117.20	0.5	8,310	0.01%
2023/05/02	0.7	117.64	1	117.95	117.70	-0.3	8,600	0.00%
2023/04/28	4.4	117.04	0	0.00	117.40	4.4	9,236	0.05%
2023/04/27	7.6	116.04	1	115.55	116.00	6.6	9,376	0.07%
2023/04/26	4.5	115.97	1.2	115.92	116.10	3.3	9,678	0.03%
2023/04/25	19	117.01	2	117.15	116.60	17	9,938	0.17%
2023/04/24	1.4	117.95	0.1	118.35	118.15	1.4	9,795	0.01%
2023/04/21	0.2	118.91	0	0.00	118.60	0.2	9,946	0.00%
2023/04/20	3.4	118.63	1.5	118.92	118.90	2	10,065	0.02%
2023/04/19	13	119.18	0	0.00	119.05	13	10,208	0.13%
2023/04/18	0.2	119.94	0	0.00	119.95	0.2	10,272	0.00%
2023/04/17	4.2	120.22	0	0.00	120.35	4.2	10,392	0.04%
2023/04/14	1	120.19	6	120.80	120.65	-5	10,526	-0.05%
2023/04/13	10.6	119.63	0.4	120.10	119.50	10.2	10,722	0.09%
2023/04/12	0.3	120.49	2.3	120.40	120.55	-2	10,756	-0.02%
2023/04/11	0.1	120.89	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0	0.00	2.2	121.34	121.00	-2.2	11,043	-0.02%
2023/04/07	1.3	120.93	0	0.00	121.00	1.3	11,050	0.01%
2023/04/06	2.8	120.68	5.4	120.61	121.00	-2.7	11,043	-0.02%
2023/03/31	0.5	121.61	3.4	121.66	121.60	-2.9	11,018	-0.03%
2023/03/30	1	121.35	1.3	121.28	121.20	-0.3	10,853	0.00%
2023/03/29	0	120.80	1	121.00	120.60	-1	10,861	-0.01%
2023/03/28	0.3	120.39	0	120.45	120.40	0.2	11,017	0.00%
2023/03/27	1	121.50	0	0.00	121.45	1	10,957	0.01%
2023/03/24	0	0.00	3	121.97	122.20	-3	10,978	-0.03%
2023/03/23	2	121.78	5.5	121.81	121.85	-3.5	10,884	-0.03%
2023/03/22	2.2	120.84	16.6	120.55	120.90	-14.5	10,757	-0.13%
2023/03/21	0	118.50	0	0.00	118.65	0	10,628	0.00%
2023/03/20	0.1	118.11	0.9	118.36	118.10	-0.7	10,708	-0.01%
2023/03/17	0.1	118.49	5.3	118.27	118.95	-5.2	10,693	-0.05%
2023/03/16	4.8	116.69	1	117.05	117.05	3.8	10,665	0.04%
2023/03/15	1	117.99	0.1	118.60	117.60	0.9	10,542	0.01%
2023/03/14	5.3	117.50	0	0.00	117.50	5.3	10,505	0.05%
2023/03/13	4.3	118.33	1.1	118.25	118.80	3.2	10,522	0.03%
2023/03/10	6.4	118.58	0	0.00	118.30	6.4	10,334	0.06%
2023/03/09	1.2	120.44	0	120.40	120.20	1.1	10,527	0.01%
2023/03/08	3.9	120.18	1.2	120.29	120.30	2.7	10,627	0.03%
2023/03/07	4.4	121.19	2.4	121.03	121.30	2	10,702	0.02%
2023/03/06	2.4	120.33	3.4	120.51	120.50	-1	10,828	-0.01%
2023/03/03	1.2	119.43	1	119.50	119.35	0.2	10,939	0.00%
2023/03/02	2.3	118.90	0.2	118.85	119.25	2.1	11,141	0.02%
2023/03/01	1	117.71	0	0.00	119.35	1	11,216	0.01%
2023/02/24	0.3	118.91	3.1	118.96	118.80	-2.8	11,184	-0.03%
2023/02/23	0.1	119.08	3.8	118.80	119.40	-3.7	11,237	-0.03%
2023/02/22	6.1	117.34	0	0.00	117.65	6.1	11,312	0.05%
2023/02/21	0.2	118.92	0.1	118.95	118.95	0.1	11,354	0.00%
2023/02/20	1.2	119.13	0	0.00	119.00	1.2	11,674	0.01%
2023/02/17	2	118.77	1	119.05	118.75	1	12,141	0.01%
2023/02/16	0	120.25	1.2	119.75	120.30	-1.2	12,312	-0.01%
2023/02/15	9.9	119.43	1	119.75	118.85	8.8	12,701	0.07%
2023/02/14	0	0.00	11.1	121.54	121.65	-11.1	12,742	-0.09%
2023/02/13	1.1	120.31	0.2	120.60	120.75	0.9	12,930	0.01%
2023/02/10	0	0.00	2.1	120.85	121.00	-2.1	13,040	-0.02%
2023/02/09	1	120.40	1.7	120.78	120.90	-0.7	13,138	0.00%
2023/02/08	2.3	120.68	18.5	120.71	120.85	-16.2	13,164	-0.12%
2023/02/07	0.7	119.03	0	0.00	119.00	0.7	13,240	0.01%
2023/02/06	6.2	119.62	2.2	119.48	119.25	4	13,219	0.03%
2023/02/03	14.4	120.89	2.1	120.66	121.00	12.3	13,134	0.09%
2023/02/02	0.8	120.77	17.9	120.89	121.00	-17.2	13,144	-0.13%
2023/02/01	2.2	119.05	2	118.98	119.00	0.2	13,076	0.00%
2023/01/31	1.8	119.18	0.1	119.31	118.30	1.6	13,101	0.01%
2023/01/30	5.9	120.46	29.6	120.40	120.70	-23.7	12,923	-0.18%
2023/01/17	14.6	118.12	13.5	118.26	118.10	1.1	12,536	0.01%
2023/01/16	1.2	118.06	6.8	118.29	118.10	-5.6	12,585	-0.04%
2023/01/13	2.9	117.77	5.1	117.84	117.20	-2.3	12,328	-0.02%
2023/01/12	0	116.25	1.1	116.04	115.85	-1.1	12,170	-0.01%
2023/01/11	0.5	116.22	6.4	116.14	116.35	-5.9	12,263	-0.05%
2023/01/10	1.1	116.06	2.5	116.05	116.25	-1.4	12,110	-0.01%
2023/01/09	0	114.80	7.7	114.60	115.80	-7.7	12,237	-0.06%
2023/01/06	2.2	111.70	0.2	111.80	111.80	2	12,178	0.02%
2023/01/05	1	111.10	0	0.00	111.30	1	12,332	0.01%
2023/01/04	1.7	110.67	1	110.40	110.50	0.7	12,354	0.01%
2023/01/03	5.3	109.04	2	110.49	110.75	3.2	12,647	0.03%
2022/12/30	2.1	110.40	0.4	110.60	110.20	1.7	12,544	0.01%
2022/12/29	5.6	108.89	1	108.80	109.50	4.6	12,541	0.04%
2022/12/28	5.3	109.97	2	109.80	110.00	3.3	12,488	0.03%
2022/12/27	2.6	111.80	0.2	112.08	111.60	2.4	12,410	0.02%
2022/12/26	0.3	110.95	1.1	110.77	111.10	-0.8	12,525	-0.01%
2022/12/23	5.3	110.64	1.1	110.71	110.70	4.2	12,668	0.03%
2022/12/22	0.1	112.40	0	0.00	112.60	0.1	12,741	0.00%
2022/12/21	3.1	110.90	1.2	111.03	110.75	1.9	12,972	0.01%
2022/12/20	6.3	111.65	2.1	111.46	110.30	4.2	12,922	0.03%
2022/12/19	4.1	112.51	1	112.70	112.35	3.1	13,046	0.02%
2022/12/16	7.8	112.62	1	112.50	113.00	6.8	13,186	0.05%
2022/12/15	1.1	114.10	1.1	114.84	114.90	0	13,237	0.00%
2022/12/14	0	114.00	3.3	114.80	114.80	-3.3	13,289	-0.02%
2022/12/13	1.3	113.82	1	113.35	113.40	0.3	13,254	0.00%
2022/12/12	2.6	113.75	1.5	113.95	113.90	1.1	13,263	0.01%
2022/12/09	0.1	115.00	2.2	114.18	115.00	-2.1	13,340	-0.02%
2022/12/08	7.7	113.37	1	113.15	113.25	6.7	13,297	0.05%
2022/12/07	1.6	114.59	4.5	114.96	114.60	-2.9	13,326	-0.02%
2022/12/06	5.6	116.16	1	116.30	115.30	4.6	13,265	0.03%
2022/12/05	0.2	117.72	2.3	118.02	117.45	-2	13,225	-0.02%
2022/12/02	2.1	117.26	1	117.40	117.30	1.1	13,144	0.01%
2022/12/01	3.4	119.14	3.5	118.96	118.35	-0.1	13,277	0.00%
2022/11/30	0.4	115.51	1.1	116.30	116.35	-0.7	12,974	-0.01%
2022/11/29	0.6	114.36	59.5	113.43	115.40	-58.9	12,967	-0.45%
2022/11/28	0.7	114.70	1.1	114.48	114.35	-0.4	13,021	0.00%
2022/11/25	0.5	116.64	1.7	116.79	116.70	-1.1	13,121	-0.01%
2022/11/24	1	116.15	5.6	116.21	116.70	-4.6	12,972	-0.04%
2022/11/23	0	115.40	3.3	115.54	115.60	-3.3	12,920	-0.03%
2022/11/22	0	0.00	1.1	114.75	114.80	-1.1	13,049	-0.01%
2022/11/21	1.1	113.90	2	114.05	113.85	-1	13,123	-0.01%
2022/11/18	1	114.53	2	115.28	114.25	-1	13,060	-0.01%
2022/11/17	6.1	113.27	6.5	113.87	114.55	-0.4	13,000	0.00%
2022/11/16	1.7	115.14	13.3	114.83	114.50	-11.6	12,949	-0.09%
2022/11/15	4.7	113.32	10.8	113.53	114.70	-6.1	12,689	-0.05%
2022/11/14	2.3	110.04	8.1	110.04	110.00	-5.9	12,193	-0.05%
2022/11/11	4.4	108.57	11.9	108.52	109.00	-7.6	11,979	-0.06%
2022/11/10	13.3	103.66	9	103.29	103.50	4.3	11,638	0.04%
2022/11/09	0.2	103.30	0.7	104.04	104.50	-0.5	11,557	0.00%
2022/11/08	3.7	101.73	3.2	101.44	101.60	0.5	11,401	0.00%
2022/11/07	7.1	100.32	4.1	99.78	100.55	3	11,368	0.03%
2022/11/04	2.8	98.08	2	98.35	98.85	0.8	11,346	0.01%
2022/11/03	4.5	98.63	0	0.00	98.70	4.5	11,359	0.04%
2022/11/02	0	99.60	3	99.90	100.00	-3	11,265	-0.03%
2022/11/01	1.1	99.07	0	0.00	99.60	1.1	11,293	0.01%
2022/10/31	1.5	98.92	2	98.55	99.05	-0.5	11,311	0.00%
2022/10/28	2.1	97.60	2	98.25	97.75	0.1	11,257	0.00%
2022/10/27	0.1	98.97	0.3	98.97	99.00	-0.2	11,196	0.00%
2022/10/26	2.1	97.14	2.1	97.06	97.60	0	11,358	0.00%
2022/10/25	9.9	97.44	3	97.28	96.70	6.9	11,334	0.06%
2022/10/24	3.3	99.57	1	99.10	98.60	2.3	11,134	0.02%
2022/10/21	0.3	99.15	3	99.32	98.90	-2.7	10,989	-0.02%
2022/10/20	7.3	97.78	1.2	97.78	99.20	6.1	10,919	0.06%
2022/10/19	3.9	99.86	0	0.00	99.75	3.9	10,813	0.04%
2022/10/18	0.1	100.43	0	0.00	101.10	0.1	10,729	0.00%
2022/10/17	15.8	99.69	4	99.54	99.95	11.8	10,883	0.11%
2022/10/14	2.2	101.59	11.2	101.77	101.85	-9	10,703	-0.08%
2022/10/13	5.8	99.68	150	99.33	99.00	-144.2	10,793	-1.34%	大賣/鉅額交易
2022/10/12	7.7	99.91	5	99.99	100.20	2.7	10,666	0.03%
2022/10/11	27.6	101.22	7.2	101.11	100.70	20.4	10,814	0.19%
2022/10/07	1.2	106.34	0	0.00	106.20	1.2	10,601	0.01%
2022/10/06	0.2	107.90	3	107.90	108.00	-2.8	10,703	-0.03%
2022/10/05	0.3	107.05	0.3	107.14	107.25	0	10,975	0.00%
2022/10/04	2	104.55	2.1	104.57	104.80	0	10,983	0.00%
2022/10/03	9.8	102.47	2.3	102.86	102.20	7.5	10,983	0.07%
2022/09/30	7.9	103.39	1.1	103.35	103.45	6.9	10,969	0.06%
2022/09/29	8.4	105.62	3.4	104.87	104.90	5	10,983	0.05%
2022/09/28	11.2	106.31	2.1	106.59	105.25	9.1	11,069	0.08%
2022/09/27	10.7	107.45	1	107.40	107.50	9.7	11,024	0.09%
2022/09/26	14.9	107.43	6.5	107.38	107.65	8.4	11,316	0.07%
2022/09/23	15.2	109.79	2	109.88	109.70	13.2	11,564	0.11%
2022/09/22	11.6	110.27	4.3	110.18	110.75	7.3	11,661	0.06%
2022/09/21	20.2	112.38	0	0.00	112.10	20.2	11,516	0.18%
2022/09/20	0.1	112.50	11	112.62	113.05	-10.9	11,514	-0.09%
2022/09/19	15.2	112.16	0	0.00	112.05	15.2	11,695	0.13%
2022/09/16	7.5	112.48	2	112.50	112.55	5.5	11,757	0.05%
2022/09/15	2	113.25	3	113.92	113.85	-1	11,822	-0.01%
2022/09/14	7.7	113.39	4.3	113.27	113.65	3.4	12,011	0.03%
2022/09/13	3.7	116.07	0	0.00	116.00	3.7	11,937	0.03%
2022/09/12	2.5	115.35	2.1	115.23	115.40	0.4	12,037	0.00%
2022/09/08	2.3	113.01	1	112.50	113.00	1.3	12,240	0.01%
2022/09/07	19.3	112.52	8.1	112.36	112.20	11.2	12,334	0.09%
2022/09/06	3	114.65	3.7	114.81	114.90	-0.7	12,223	-0.01%
2022/09/05	6.4	114.07	4	114.16	114.15	2.4	12,313	0.02%
2022/09/02	6.8	114.38	0	0.00	113.90	6.8	12,447	0.05%
2022/09/01	26	115.14	3	115.35	115.15	23	12,285	0.19%
2022/08/31	3.1	116.96	2	116.65	117.60	1.1	11,968	0.01%
2022/08/30	4.7	116.54	0	0.00	116.75	4.7	11,917	0.04%
2022/08/29	21.8	116.21	4.7	116.51	116.55	17.1	11,795	0.15%
2022/08/26	0.5	119.87	3.1	119.90	119.60	-2.6	11,600	-0.02%
2022/08/25	0.9	119.13	0	0.00	119.00	0.9	11,508	0.01%
2022/08/24	5.8	118.09	0	0.00	117.90	5.8	11,533	0.05%
2022/08/23	5.6	118.55	5.5	118.71	118.20	0.2	11,533	0.00%
2022/08/22	11.3	119.98	1	120.10	119.80	10.3	11,603	0.09%
2022/08/19	1.5	121.03	1.2	121.65	121.55	0.2	11,663	0.00%
2022/08/18	4.3	121.18	0	0.00	121.35	4.3	11,693	0.04%
2022/08/17	0.1	122.12	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	0.8	122.11	9	122.02	122.10	-8.2	11,500	-0.07%
2022/08/15	0.7	121.74	8.1	121.78	121.90	-7.4	11,381	-0.07%
2022/08/12	2	120.51	2	120.70	120.80	0	11,283	0.00%
2022/08/11	0.4	120.07	2.6	120.04	120.05	-2.2	11,262	-0.02%
2022/08/10	5.6	117.68	1	117.95	117.90	4.6	11,189	0.04%
2022/08/09	6.1	118.25	0	0.00	119.15	6.1	11,138	0.05%
2022/08/08	3.4	118.58	2.4	118.97	119.25	0.9	11,102	0.01%
2022/08/05	1.6	118.90	7.1	118.58	119.50	-5.5	11,075	-0.05%
2022/08/04	1.4	116.54	0.5	115.50	116.55	0.9	11,117	0.01%
2022/08/03	0.4	115.97	0	116.10	116.25	0.3	11,137	0.00%
2022/08/02	11.2	115.56	2	115.30	115.55	9.2	11,237	0.08%
2022/08/01	1.5	117.58	0	0.00	117.65	1.5	11,155	0.01%
2022/07/29	0.3	118.20	2.1	118.15	118.00	-1.8	11,279	-0.02%
2022/07/28	2.2	117.13	8.1	117.50	116.90	-5.9	11,249	-0.05%
2022/07/27	0.1	115.62	3	116.13	116.70	-2.9	11,275	-0.03%
2022/07/26	3.2	115.79	0	0.00	115.65	3.2	11,248	0.03%
2022/07/25	3.4	116.22	3.1	116.57	116.70	0.2	11,236	0.00%
2022/07/22	1.3	116.52	0.1	116.65	116.80	1.3	11,253	0.01%
2022/07/21	3.4	115.61	9.3	115.60	116.35	-5.8	11,471	-0.05%
2022/07/20	4.3	115.49	4	115.59	115.05	0.3	11,480	0.00%
2022/07/19	3.3	114.18	7.1	114.30	114.30	-3.8	11,735	-0.03%
2022/07/18	8.6	114.34	4.1	114.48	114.20	4.5	11,701	0.04%
2022/07/15	3.5	114.94	0	0.00	115.50	3.5	11,398	0.03%
2022/07/14	10.1	113.10	12.1	113.05	114.00	-2	11,202	-0.02%
2022/07/13	9.6	113.19	10.3	113.13	113.45	-0.7	11,107	-0.01%
2022/07/12	5.7	109.91	1	109.60	109.55	4.7	10,992	0.04%
2022/07/11	7	112.67	7	112.72	112.25	0	11,151	0.00%
2022/07/08	9.2	113.42	5	113.13	113.25	4.2	11,108	0.04%
2022/07/07	8.4	111.21	3.1	110.76	112.10	5.3	11,056	0.05%
2022/07/06	11	109.28	1	109.50	108.85	10	11,069	0.09%
2022/07/05	4.6	110.19	1.1	110.72	111.00	3.5	11,088	0.03%
2022/07/04	9.9	110.83	0	0.00	110.45	9.9	10,967	0.09%
2022/07/01	18.4	112.58	15	112.75	111.55	3.4	10,771	0.03%
2022/06/30	5.5	116.48	0	0.00	115.80	5.5	10,386	0.05%
2022/06/29	1.3	118.98	0	0.00	118.80	1.3	10,175	0.01%
2022/06/28	2.6	119.97	1	119.75	119.80	1.6	10,130	0.02%
2022/06/27	0.1	121.19	9.2	120.92	120.95	-9.1	10,086	-0.09%
2022/06/24	1.7	118.26	2	119.08	118.15	-0.3	9,916	0.00%
2022/06/23	5.8	117.88	1	118.10	117.90	4.8	9,910	0.05%
2022/06/22	3.6	120.04	1.5	119.99	119.50	2.1	9,711	0.02%
2022/06/21	3	121.33	1.3	121.40	122.20	1.7	9,532	0.02%
2022/06/20	1.5	120.10	3	120.05	119.75	-1.5	9,595	-0.02%
2022/06/17	14.1	120.97	0	0.00	120.85	14.1	9,520	0.15%
2022/06/16	1.2	122.56	3	124.74	122.50	-1.8	9,321	-0.02%
2022/06/15	1.6	123.03	0.1	123.60	122.75	1.5	9,320	0.02%
2022/06/14	1.4	122.52	0	0.00	123.35	1.4	9,405	0.01%
2022/06/13	6	123.67	0	0.00	123.55	6	9,524	0.06%
2022/06/10	2.6	126.99	1	127.16	127.10	1.6	9,634	0.02%
2022/06/09	0.1	128.43	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0.1	128.75	1.1	128.36	128.80	-1	9,850	-0.01%
2022/06/07	2.4	127.23	1	127.45	127.40	1.4	10,025	0.01%
2022/06/06	0.5	128.34	0.1	128.80	128.70	0.4	10,292	0.00%
2022/06/02	2.3	127.98	0	0.00	127.80	2.3	10,921	0.02%
2022/06/01	0.2	129.46	4.1	129.65	129.15	-3.9	11,714	-0.03%
2022/05/31	1	127.62	6.5	128.19	129.80	-5.5	11,817	-0.05%
2022/05/30	3	128.20	1.6	127.69	128.55	1.4	11,774	0.01%
2022/05/27	0	0.00	2	124.98	125.50	-2	11,633	-0.02%
2022/05/26	2.8	123.45	1.7	123.07	122.90	1.1	11,576	0.01%
2022/05/25	0.1	124.43	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	1	124.54	0	0.00	123.50	1	12,301	0.01%
2022/05/23	0.1	125.20	0	0.00	124.90	0.1	12,291	0.00%
2022/05/20	0	124.40	3	124.90	124.65	-3	12,557	-0.02%
2022/05/19	4.7	123.19	2.3	123.17	123.30	2.4	12,570	0.02%
2022/05/18	5.3	125.64	1.2	125.35	125.70	4.1	12,514	0.03%
2022/05/17	1.1	124.41	0	0.00	124.35	1.1	12,491	0.01%
2022/05/16	2.8	123.32	3.3	123.17	123.00	-0.5	12,534	0.00%
2022/05/13	0.7	122.28	0	0.00	122.35	0.7	12,561	0.01%
2022/05/12	9.7	122.28	3	121.83	121.25	6.7	12,641	0.05%
2022/05/11	3.2	123.69	5	123.82	124.20	-1.8	12,516	-0.01%
2022/05/10	5.2	122.70	2.6	122.70	124.00	2.6	12,482	0.02%
2022/05/09	9.1	124.77	2.2	124.57	124.55	7	12,386	0.06%
2022/05/06	10.8	126.21	0.2	126.85	126.65	10.6	12,357	0.09%
2022/05/05	1.5	129.12	0.2	129.58	129.25	1.3	12,475	0.01%
2022/05/04	1.7	128.05	0	0.00	127.80	1.7	12,667	0.01%
2022/05/03	0.5	128.22	1	127.85	127.80	-0.5	12,902	0.00%
2022/04/29	5.2	128.82	3.8	129.18	128.75	1.4	13,017	0.01%
2022/04/28	7.7	126.37	2	127.08	127.10	5.7	13,316	0.04%
2022/04/27	16.2	126.46	1.1	126.60	126.55	15.1	13,394	0.11%
2022/04/26	6.5	129.28	0.5	129.75	129.25	6	13,160	0.05%
2022/04/25	38.4	129.01	0.1	128.96	129.25	38.3	13,244	0.29%
2022/04/22	7	131.09	2	131.30	131.60	5	12,823	0.04%
2022/04/21	16	133.30	2.2	133.51	132.75	13.9	12,805	0.11%
2022/04/20	1.4	131.81	0	0.00	132.65	1.4	12,863	0.01%
2022/04/19	0.1	132.27	0.1	132.70	132.00	0	12,919	0.00%
2022/04/18	20.8	131.47	0	131.55	131.55	20.8	13,064	0.16%
2022/04/15	12	132.34	0	0.00	132.25	12	13,027	0.09%
2022/04/14	0.3	134.75	1.1	134.86	134.55	-0.8	12,799	-0.01%
2022/04/13	5.1	134.90	3	134.47	135.05	2.1	12,860	0.02%
2022/04/12	30.4	132.31	0.2	132.65	132.55	30.2	12,933	0.23%
2022/04/11	10.9	132.83	0.1	132.65	132.45	10.8	12,857	0.08%
2022/04/08	3.6	133.93	0	0.00	134.55	3.6	12,692	0.03%
2022/04/07	12.9	134.51	1.1	134.35	133.80	11.8	12,647	0.09%
2022/04/06	3.2	135.35	0	0.00	136.25	3.2	12,778	0.03%
2022/04/01	5	136.70	0	136.75	136.95	5	12,959	0.04%
2022/03/31	0.2	138.27	1	138.35	138.10	-0.8	12,939	-0.01%
2022/03/30	0.2	138.46	6.2	138.48	138.55	-6	13,089	-0.05%
2022/03/29	0.2	136.75	1	137.05	136.85	-0.8	13,185	-0.01%
2022/03/28	6.2	136.01	1.8	136.14	136.70	4.4	13,145	0.03%
2022/03/25	0	0.00	5.1	138.12	138.20	-5.1	13,081	-0.04%
2022/03/24	2.2	137.43	3	138.00	138.00	-0.8	13,072	-0.01%
2022/03/23	1.3	138.01	31	138.01	138.10	-29.7	13,082	-0.23%
2022/03/22	5.5	136.66	0	0.00	136.80	5.5	13,004	0.04%
2022/03/21	1.1	137.34	6.4	137.44	137.00	-5.3	13,069	-0.04%
2022/03/18	3.6	135.99	2.1	136.32	136.10	1.4	13,019	0.01%
2022/03/17	2.4	135.81	15.3	135.75	136.40	-13	12,884	-0.10%
2022/03/16	12.7	131.66	1	131.95	132.20	11.7	12,706	0.09%
2022/03/15	23.3	131.88	0	0.00	131.65	23.3	12,465	0.19%
2022/03/14	1.4	134.55	0.4	134.76	134.40	1	12,255	0.01%
2022/03/11	11.2	134.65	6	134.79	134.40	5.2	12,162	0.04%
2022/03/10	9.9	136.23	12.2	135.99	136.35	-2.4	12,050	-0.02%
2022/03/09	19.8	132.70	0.2	132.60	132.50	19.6	11,890	0.16%
2022/03/08	37.9	131.73	2	132.06	131.15	35.8	11,690	0.31%
2022/03/07	88.6	134.20	1	133.95	134.00	87.6	11,064	0.79%
2022/03/04	9.3	138.33	0.8	138.95	138.45	8.5	10,368	0.08%
2022/03/03	7.4	139.95	2.8	139.99	139.95	4.5	10,345	0.04%
2022/03/02	8.5	139.52	1	139.40	139.65	7.5	10,465	0.07%
2022/03/01	1.7	140.55	0.7	140.48	140.45	1	10,405	0.01%
2022/02/25	16	138.34	4.1	138.23	138.50	11.9	10,318	0.12%
2022/02/24	44.2	139.72	4.8	139.20	138.80	39.4	10,017	0.39%
2022/02/23	0.8	142.01	0	0.00	142.25	0.8	9,590	0.01%
2022/02/22	20.8	141.21	0	0.00	141.85	20.8	9,615	0.22%
2022/02/21	14	143.27	0.1	143.30	143.80	13.9	9,402	0.15%
2022/02/18	1.4	143.61	0	144.15	144.10	1.4	9,666	0.01%
2022/02/17	2.5	144.54	0	0.00	144.50	2.5	9,697	0.03%
2022/02/16	1.5	144.16	13	144.35	144.40	-11.5	9,723	-0.12%
2022/02/15	18.5	142.72	0	0.00	142.05	18.5	9,706	0.19%
2022/02/14	13.7	142.59	0	0.00	142.70	13.7	9,657	0.14%
2022/02/11	1.9	144.63	2	144.38	144.95	-0.1	9,549	0.00%
2022/02/10	0.1	143.81	3	144.48	145.05	-2.9	9,682	-0.03%
2022/02/09	4.8	143.07	0.2	143.65	143.40	4.6	9,705	0.05%
2022/02/08	4.5	143.18	0	0.00	142.90	4.5	9,757	0.05%
2022/02/07	22.2	141.98	0	0.00	142.30	22.2	9,615	0.23%
2022/01/26	17.2	141.69	1.7	141.83	141.55	15.5	9,253	0.17%
2022/01/25	22.2	141.68	5.8	141.73	141.65	16.4	9,024	0.18%
2022/01/24	3.2	142.03	0	0.00	144.00	3.2	8,674	0.04%
2022/01/21	38.8	143.18	0	0.00	142.65	38.8	8,537	0.45%
2022/01/20	7.6	147.87	0	0.00	149.10	7.6	8,114	0.09%
2022/01/19	0.7	149.15	0	0.00	148.50	0.7	7,967	0.01%
2022/01/18	5.5	150.35	0.3	151.85	150.30	5.2	7,897	0.07%
2022/01/17	2	151.75	2.7	151.33	152.00	-0.7	7,780	-0.01%
2022/01/14	0.4	150.17	0	0.00	150.30	0.4	7,751	0.00%
2022/01/13	0	0.00	4	149.88	150.30	-4	7,800	-0.05%
2022/01/12	5	149.25	0.3	149.24	149.55	4.7	7,918	0.06%
2022/01/10	23.1	147.37	2.1	146.87	147.55	21	7,682	0.27%
2022/01/07	6.3	146.99	0	146.75	146.60	6.3	7,644	0.08%
2022/01/06	2.9	148.11	7	147.74	147.90	-4.1	7,582	-0.05%
2022/01/05	0.2	149.88	10.4	150.16	149.30	-10.2	7,528	-0.13%
2022/01/04	20.6	149.13	0	148.45	149.60	20.5	7,522	0.27%
2022/01/03	0.7	146.47	1.2	146.50	146.40	-0.6	7,490	-0.01%
2021/12/30	0	145.65	2	145.80	145.50	-2	7,603	-0.03%
2021/12/29	0	145.45	0.1	145.80	145.95	-0.1	7,866	0.00%
2021/12/28	0	0.00	8.4	145.02	145.30	-8.4	7,940	-0.11%
2021/12/27	1	144.05	3.1	143.72	144.15	-2.1	7,953	-0.03%
2021/12/24	0	0.00	2.5	143.11	143.05	-2.5	8,296	-0.03%
2021/12/23	0	0.00	0	142.50	142.65	0	8,364	0.00%
2021/12/22	0	141.80	0.1	141.85	141.85	-0.1	8,627	0.00%
2021/12/21	0	141.60	2	141.63	141.85	-2	8,854	-0.02%
2021/12/20	0.1	141.25	0	0.00	140.65	0.1	8,940	0.00%
2021/12/17	0	0.00	0.1	141.75	141.90	-0.1	8,971	0.00%
2021/12/16	3	141.90	5.6	141.26	142.05	-2.6	8,985	-0.03%
2021/12/15	18.4	140.05	0.8	139.85	140.30	17.6	9,290	0.19%
2021/12/14	1.2	140.30	0.3	140.20	140.10	0.9	9,187	0.01%
2021/12/13	0	142.00	1.1	141.91	141.50	-1.1	9,242	-0.01%
2021/12/10	0	0.00	1.5	141.95	141.95	-1.5	9,366	-0.02%
2021/12/09	0	141.90	0	0.00	142.00	0	9,351	0.00%
2021/12/08	0.1	142.59	3	142.90	142.35	-2.9	9,329	-0.03%
2021/12/07	0	141.15	0.1	141.90	141.80	-0.1	9,198	0.00%
2021/12/06	0	141.34	0	0.00	141.35	0	9,199	0.00%
2021/12/03	0	0.00	0.1	141.75	141.75	-0.1	9,251	0.00%
2021/12/02	1.1	141.68	1.7	141.68	141.80	-0.7	9,307	-0.01%
2021/12/01	2	139.64	2	140.18	140.30	0	9,390	0.00%
2021/11/30	3	139.11	0	0.00	138.00	3	9,504	0.03%
2021/11/29	5.3	137.88	0	0.00	138.15	5.3	9,449	0.06%
2021/11/26	12.8	138.33	0	0.00	138.15	12.8	9,567	0.13%
2021/11/25	0	0.00	3	140.10	140.45	-3	9,641	-0.03%
2021/11/24	0	140.94	3.1	140.95	140.50	-3	9,955	-0.03%
2021/11/23	0.1	141.26	8.1	141.18	141.10	-8	10,179	-0.08%
2021/11/19	0	0.00	5.1	143.20	142.80	-5.1	10,275	-0.05%
2021/11/18	1	141.90	18.4	141.98	142.45	-17.4	10,259	-0.17%
2021/11/17	0	141.21	8.2	141.52	141.65	-8.2	10,259	-0.08%
2021/11/16	0	140.90	5.3	141.28	141.20	-5.3	10,182	-0.05%
2021/11/15	0	141.00	7	141.00	140.95	-7	10,524	-0.07%
2021/11/12	5	139.80	6.3	140.55	139.70	-1.3	10,774	-0.01%
2021/11/11	1.1	139.29	1.1	139.45	139.25	0	10,895	0.00%
2021/11/10	0	140.40	0.9	140.06	140.50	-0.9	11,000	-0.01%
2021/11/09	1	140.51	18.2	140.87	140.70	-17.2	11,029	-0.16%
2021/11/08	0	0.00	27.3	138.61	139.20	-27.3	10,862	-0.25%
2021/11/05	2	138.11	23.3	137.64	138.10	-21.3	10,800	-0.20%
2021/11/04	0.1	136.51	1.3	137.16	136.15	-1.3	10,654	-0.01%
2021/11/03	0.1	136.86	0.1	136.80	136.60	0	10,696	0.00%
2021/11/02	0	136.51	0	0.00	136.25	0	10,722	0.00%
2021/11/01	0	0.00	10.3	136.58	136.50	-10.3	10,749	-0.10%
2021/10/29	0.2	135.99	6.1	135.98	135.80	-5.9	10,790	-0.05%
2021/10/28	2.1	137.15	1	137.55	137.15	1.1	10,809	0.01%
2021/10/27	0	137.00	7	137.24	137.55	-7	10,855	-0.06%
2021/10/26	1	137.20	28.1	137.59	137.55	-27.1	10,796	-0.25%
2021/10/25	0.1	135.95	6.1	135.71	136.40	-5.9	10,800	-0.05%
2021/10/22	0	0.00	2.1	136.61	136.50	-2.1	11,178	-0.02%
2021/10/21	0	0.00	2.1	137.20	136.10	-2.1	11,263	-0.02%
2021/10/20	0.1	136.94	21	136.99	136.60	-20.9	11,238	-0.19%
2021/10/19	0	0.00	6.2	136.90	136.95	-6.2	11,047	-0.06%
2021/10/18	1	136.20	1	136.75	135.85	0	11,008	0.00%
2021/10/15	0.1	136.15	7.2	135.17	136.25	-7.1	11,132	-0.06%
2021/10/14	1.2	132.83	0	0.00	132.75	1.2	11,039	0.01%
2021/10/13	0.7	132.50	9.1	132.41	132.40	-8.4	11,159	-0.08%
2021/10/12	7.3	132.11	3.6	132.86	132.85	3.7	11,224	0.03%
2021/10/08	2.3	134.59	0	0.00	134.20	2.3	11,241	0.02%
2021/10/07	4.2	135.06	3.1	134.66	135.35	1.1	11,270	0.01%
2021/10/06	15.7	133.08	0	0.00	133.00	15.7	11,272	0.14%
2021/10/05	29.2	131.33	1	132.90	132.95	28.2	11,131	0.25%
2021/10/04	28.6	133.81	3.2	133.55	133.15	25.4	10,793	0.24%
2021/10/01	32.5	134.45	10.3	133.97	133.95	22.2	10,472	0.21%
2021/09/30	1.1	136.95	0.6	137.07	137.05	0.5	10,130	0.01%
2021/09/29	39.1	136.26	0	0.00	136.00	39.1	9,960	0.39%
2021/09/28	1.3	138.59	0.1	138.85	139.00	1.2	9,592	0.01%
2021/09/27	0	0.00	0.1	139.80	140.00	-0.1	9,375	0.00%
2021/09/24	1	139.55	2.6	139.14	139.65	-1.6	9,255	-0.02%
2021/09/23	17.3	137.75	0	138.00	138.00	17.2	9,309	0.19%
2021/09/22	24.4	137.00	1	137.25	137.20	23.4	9,363	0.25%
2021/09/17	0	140.50	3.2	140.33	140.50	-3.2	9,031	-0.04%
2021/09/16	1.4	139.99	0	0.00	140.10	1.4	9,076	0.02%
2021/09/15	2.1	140.92	0	0.00	140.75	2.1	9,046	0.02%
2021/09/14	10.8	141.61	0	141.65	141.60	10.8	8,952	0.12%
2021/09/13	0.1	141.35	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0	0.00	2.1	141.94	141.95	-2.1	9,216	-0.02%
2021/09/09	13.4	139.59	4	139.94	140.30	9.4	9,202	0.10%
2021/09/08	6	140.27	5	140.60	140.65	1	9,204	0.01%
2021/09/07	2	142.10	0.3	141.90	141.90	1.7	9,208	0.02%
2021/09/06	2.5	142.18	17.4	142.59	142.55	-14.9	9,137	-0.16%
2021/09/03	1.1	141.80	10.1	141.54	141.90	-9	8,961	-0.10%
2021/09/02	3.3	140.87	8	141.23	139.90	-4.7	8,889	-0.05%
2021/09/01	0.1	140.71	57.2	140.72	141.00	-57.1	8,873	-0.64%
2021/08/31	0	0.00	20	139.69	140.35	-20	8,618	-0.23%
2021/08/30	1	138.90	4	139.03	139.50	-3	8,528	-0.03%
2021/08/27	0	0.00	27.5	137.80	138.15	-27.5	8,225	-0.33%
2021/08/26	0.4	136.75	7.1	137.39	137.00	-6.7	8,032	-0.08%
2021/08/25	0	135.10	15	135.56	136.05	-15	7,997	-0.19%
2021/08/24	0	134.75	1.2	134.86	134.75	-1.2	7,975	-0.02%
2021/08/23	0	0.00	3.9	134.06	134.35	-3.9	8,065	-0.05%
2021/08/20	3.7	130.75	0	131.10	130.75	3.7	8,127	0.05%
2021/08/19	27.4	132.80	4	131.75	131.80	23.4	7,960	0.29%
2021/08/18	15.2	133.20	3.6	133.27	134.90	11.5	7,607	0.15%
2021/08/17	12.8	134.75	1	134.35	134.35	11.8	7,401	0.16%
2021/08/16	5.4	135.36	0.3	135.51	135.35	5.1	7,356	0.07%
2021/08/13	19.8	135.87	2	135.60	135.65	17.8	7,346	0.24%
2021/08/12	4.4	136.72	0.1	137.13	136.95	4.3	7,386	0.06%
2021/08/11	0.4	136.95	0	0.00	137.20	0.4	7,630	0.01%
2021/08/10	0.2	137.77	2.1	138.30	137.65	-1.9	7,841	-0.02%
2021/08/09	1	138.40	0	0.00	138.40	1	8,326	0.01%
2021/08/06	0	0.00	2	138.70	138.80	-2	8,495	-0.02%
2021/08/05	6.1	139.30	1	139.25	139.00	5.1	8,882	0.06%
2021/08/04	0	139.03	8.2	139.22	139.25	-8.2	9,429	-0.09%
2021/08/03	0.1	137.96	0.2	138.02	138.45	-0.1	9,761	0.00%
2021/08/02	0.2	137.75	1	137.00	137.90	-0.8	9,731	-0.01%
2021/07/30	0.2	136.41	0.1	136.25	136.05	0.1	9,727	0.00%
2021/07/29	1.5	135.90	2.6	136.55	136.50	-1	9,795	-0.01%
2021/07/28	45.8	134.28	0	0.00	134.25	45.8	9,762	0.47%
2021/07/27	5.5	136.51	0	0.00	136.40	5.5	9,483	0.06%
2021/07/26	1.5	136.59	0.7	136.71	136.45	0.9	9,424	0.01%
2021/07/23	0.1	137.96	0	0.00	137.65	0.1	9,379	0.00%
2021/07/22	0.1	137.86	2	137.85	137.65	-1.9	9,377	-0.02%
2021/07/21	10.5	136.46	5.1	136.73	136.70	5.3	9,385	0.06%
2021/07/20	1.3	137.53	1	137.20	137.20	0.3	9,371	0.00%
2021/07/19	4.3	138.03	1.1	138.75	138.30	3.3	9,339	0.03%
2021/07/16	10.2	139.70	0	0.00	139.90	10.2	9,231	0.11%
2021/07/15	0	141.55	8.4	141.69	141.80	-8.4	9,206	-0.09%
2021/07/14	0.1	140.44	0.1	140.46	140.50	0	9,085	0.00%
2021/07/13	0	140.25	1.4	140.48	140.15	-1.4	9,060	-0.02%
2021/07/12	0.4	139.09	0.3	139.15	139.00	0	9,018	0.00%
2021/07/09	0.5	137.55	0	137.75	137.75	0.5	8,918	0.01%
2021/07/08	1	138.71	0.1	138.75	138.85	0.9	8,912	0.01%
2021/07/07	0	139.04	9.2	139.20	139.00	-9.2	8,939	-0.10%
2021/07/06	0.1	139.66	1.2	139.74	139.75	-1.1	8,927	-0.01%
2021/07/05	1.1	139.69	28.2	139.35	139.60	-27.1	8,881	-0.30%
2021/07/02	0.1	138.23	3.6	138.27	138.30	-3.5	8,857	-0.04%
2021/07/01	0.3	138.58	9	138.39	138.30	-8.7	8,850	-0.10%
2021/06/30	0	138.95	12.6	139.14	138.95	-12.5	8,929	-0.14%
2021/06/29	0	0.00	9	138.00	137.60	-9	8,892	-0.10%
2021/06/28	0	0.00	2	137.10	137.20	-2	8,868	-0.02%
2021/06/25	0	0.00	2.1	137.46	136.95	-2.1	8,881	-0.02%
2021/06/24	1.2	136.88	0	0.00	136.70	1.2	8,908	0.01%
2021/06/23	17	135.85	4.2	136.60	137.05	12.8	8,937	0.14%
2021/06/22	2.3	134.87	1.2	135.06	134.85	1.1	8,912	0.01%
2021/06/21	7	135.22	12	134.95	134.70	-5	8,987	-0.06%
2021/06/18	1	138.20	2	138.10	138.00	-1	8,840	-0.01%
2021/06/17	6.5	137.90	0	0.00	138.30	6.5	8,893	0.07%
2021/06/16	0.3	138.68	1.2	138.60	138.70	-0.9	9,004	-0.01%
2021/06/15	3.1	138.60	13.2	138.87	138.85	-10.1	8,999	-0.11%
2021/06/11	1	138.20	6.1	138.17	138.10	-5	9,044	-0.06%
2021/06/09	11.9	135.38	0	0.00	135.50	11.9	9,050	0.13%
2021/06/08	0.6	136.95	0.4	136.95	136.50	0.1	9,042	0.00%
2021/06/07	1.4	136.10	2.1	137.02	137.30	-0.7	9,146	-0.01%
2021/06/04	4.5	136.54	1	136.95	136.95	3.5	9,056	0.04%
2021/06/03	3.4	137.97	12.2	137.95	137.60	-8.8	9,225	-0.10%
2021/06/02	1.5	137.30	0	0.00	137.70	1.5	9,343	0.02%
2021/06/01	0.2	137.56	15	137.78	137.70	-14.8	9,497	-0.16%
2021/05/31	0.2	136.70	15.4	136.18	137.10	-15.2	9,680	-0.16%
2021/05/28	0	135.12	4.1	135.66	135.80	-4	9,647	-0.04%
2021/05/27	1	132.95	7	132.62	133.55	-6	9,607	-0.06%
2021/05/26	2	134.33	2	134.70	134.50	0	9,951	0.00%
2021/05/25	0.1	133.65	0.1	133.45	134.40	0	10,035	0.00%
2021/05/24	1.1	131.50	2.1	132.02	132.15	-1	10,058	-0.01%
2021/05/21	0.1	132.85	1	133.10	132.35	-0.9	10,015	-0.01%
2021/05/20	9.3	130.02	0.1	130.35	130.50	9.2	9,961	0.09%
2021/05/19	2.4	131.04	5.1	131.81	131.40	-2.7	9,948	-0.03%
2021/05/18	3	131.05	2.1	129.95	132.30	0.9	9,840	0.01%
2021/05/17	23.9	126.44	3.3	126.65	126.50	20.6	9,884	0.21%
2021/05/14	9.3	129.09	2.1	129.20	128.95	7.2	9,504	0.08%
2021/05/13	17.4	128.17	1	127.70	127.50	16.4	9,360	0.17%
2021/05/12	69.5	130.80	19.7	126.49	129.40	49.9	9,026	0.55%
2021/05/11	35.4	134.04	1.5	133.54	133.25	33.9	8,567	0.40%
2021/05/10	4.2	138.55	0.2	138.45	138.45	4.1	8,380	0.05%
2021/05/07	13	139.13	3.1	138.68	139.40	10	8,542	0.12%
2021/05/06	2.8	136.10	0.1	136.40	136.95	2.7	8,667	0.03%
2021/05/05	7.4	136.45	3	135.77	135.75	4.4	8,665	0.05%
2021/05/04	7.9	136.70	4.7	137.30	137.05	3.2	8,758	0.04%
2021/05/03	5.6	138.58	1	138.50	138.25	4.6	8,766	0.05%
2021/04/29	0.2	140.99	0.1	141.31	140.60	0.1	9,050	0.00%
2021/04/28	3.5	140.47	7	140.76	140.40	-3.5	9,130	-0.04%
2021/04/27	1.3	141.01	2.2	141.12	141.25	-0.9	9,580	-0.01%
2021/04/26	0	140.03	2.5	140.57	141.20	-2.5	9,671	-0.03%
2021/04/23	0.1	138.32	1	138.89	139.15	-0.9	9,710	-0.01%
2021/04/22	0.4	138.01	0	0.00	137.90	0.4	9,969	0.00%
2021/04/21	0.6	138.39	0.1	138.50	138.00	0.5	10,103	0.00%
2021/04/20	0.1	139.19	0.6	139.27	139.25	-0.6	10,151	-0.01%
2021/04/19	0.4	139.21	2	139.35	139.50	-1.6	10,253	-0.02%
2021/04/16	0.1	138.92	0.3	138.98	139.25	-0.1	10,289	0.00%
2021/04/15	0.3	138.53	3.6	138.84	139.05	-3.3	10,319	-0.03%
2021/04/14	5.3	137.01	3.4	137.11	137.90	1.9	10,305	0.02%
2021/04/13	0	138.37	0.2	138.15	137.15	-0.2	10,375	0.00%
2021/04/12	2.7	136.95	0.2	137.40	137.15	2.5	10,361	0.02%
2021/04/09	0.2	138.09	17.6	138.06	137.95	-17.5	10,365	-0.17%
2021/04/08	2	137.10	1.7	138.01	138.25	0.4	10,401	0.00%
2021/04/07	0.2	137.60	1	137.25	137.80	-0.8	10,387	-0.01%
2021/04/06	0	137.85	0.5	137.68	137.65	-0.5	10,367	0.00%
2021/04/01	0.1	135.70	18.6	135.93	135.75	-18.4	10,270	-0.18%
2021/03/31	0.4	135.12	5	134.85	134.75	-4.6	10,197	-0.05%
2021/03/30	0	135.35	0	0.00	135.90	0	10,111	0.00%
2021/03/29	1.2	135.43	6.5	135.56	135.45	-5.3	10,101	-0.05%
2021/03/26	0	133.45	9	133.97	134.35	-9	10,062	-0.09%
2021/03/25	5.4	131.54	0.4	132.05	131.95	5	10,001	0.05%
2021/03/24	18.8	131.82	0	0.00	131.50	18.8	9,961	0.19%
2021/03/23	1	134.10	3	134.53	133.60	-2	9,839	-0.02%
2021/03/22	1.1	132.41	3.1	132.99	133.40	-2	9,946	-0.02%
2021/03/19	5.1	132.73	0	0.00	132.80	5.1	10,014	0.05%
2021/03/18	0.1	135.36	6.5	135.50	134.90	-6.4	9,888	-0.06%
2021/03/17	1.3	134.84	0	0.00	134.20	1.3	9,850	0.01%
2021/03/16	1.1	135.16	1	135.60	135.35	0.1	9,874	0.00%
2021/03/15	4.2	134.79	0	0.00	134.90	4.2	9,864	0.04%
2021/03/12	3	135.25	1.1	135.03	135.25	1.9	9,907	0.02%
2021/03/11	1	134.80	2.2	134.50	134.70	-1.2	9,927	-0.01%
2021/03/10	4.8	132.22	1	132.54	131.90	3.8	9,978	0.04%
2021/03/09	9.3	130.65	0.1	131.30	131.35	9.2	9,987	0.09%
2021/03/08	3.5	132.50	1	133.01	131.85	2.5	9,867	0.02%
2021/03/05	11.2	131.13	1	131.80	131.95	10.2	9,749	0.10%
2021/03/04	14.9	133.11	0	0.00	132.75	14.9	9,669	0.15%
2021/03/03	7.4	133.59	0.1	133.65	135.40	7.3	9,480	0.08%
2021/03/02	0.2	134.85	4.1	135.03	133.45	-3.9	9,381	-0.04%
2021/02/26	23.2	134.10	0.2	133.80	133.40	23	9,330	0.25%
2021/02/25	0.5	137.35	4	137.95	137.55	-3.5	8,991	-0.04%
2021/02/24	8	137.06	1	136.55	136.45	7	8,916	0.08%
2021/02/23	1.5	137.51	2	137.90	138.50	-0.5	8,820	-0.01%
2021/02/22	0.7	139.43	2	140.03	138.80	-1.3	8,766	-0.02%
2021/02/19	1.5	138.74	3.8	138.64	138.85	-2.3	8,979	-0.03%
2021/02/18	1.5	139.88	4.1	139.87	140.35	-2.6	8,968	-0.03%
2021/02/17	1.3	139.74	4	140.16	140.55	-2.7	8,948	-0.03%
2021/02/05	0.2	134.98	5.1	135.34	134.80	-4.9	8,696	-0.06%
2021/02/04	1.8	133.64	1.5	133.65	133.55	0.3	8,613	0.00%
2021/02/03	0.4	134.86	1.7	134.88	134.35	-1.2	8,645	-0.01%
2021/02/02	17.6	134.85	22	134.65	134.45	-4.4	8,600	-0.05%
2021/02/01	3.2	129.72	5.3	128.34	130.75	-2.1	8,606	-0.02%
2021/01/29	2.9	130.51	3	130.00	128.20	-0.1	8,474	0.00%
2021/01/28	12.2	130.37	4.3	130.10	130.35	8	8,312	0.10%
2021/01/27	2.7	133.00	3	132.77	133.05	-0.3	8,153	0.00%
2021/01/26	7.7	133.95	0	0.00	132.85	7.7	8,096	0.09%
2021/01/25	12.9	135.25	13.1	135.98	135.60	-0.2	8,024	0.00%
2021/01/22	21.2	137.96	4.1	138.14	137.45	17.2	7,902	0.22%
2021/01/21	5.6	141.49	1	143.25	143.00	4.6	7,622	0.06%
2021/01/20	17	138.48	1.2	138.28	138.20	15.8	7,472	0.21%
2021/01/19	1.1	137.01	10.7	136.47	137.95	-9.6	7,029	-0.14%
2021/01/18	16.4	133.19	3	134.13	134.40	13.4	6,876	0.19%
2021/01/15	11.3	135.51	0.2	137.10	134.50	11.1	6,692	0.17%
2021/01/14	9.3	134.07	1.1	134.14	134.05	8.2	6,370	0.13%
2021/01/13	5	134.70	9	134.75	135.30	-4	6,291	-0.06%
2021/01/12	40.9	132.82	2	132.00	132.10	38.9	6,137	0.63%
2021/01/11	7.3	131.00	0.8	132.18	132.30	6.6	6,013	0.11%
2021/01/08	15.3	130.09	2.3	130.63	131.20	13	5,897	0.22%
2021/01/07	0.1	127.55	2	127.50	128.90	-1.9	5,756	-0.03%
2021/01/06	8.2	125.90	0	0.00	125.95	8.2	5,688	0.14%
2021/01/05	0.3	124.17	0.4	124.20	124.60	-0.1	5,601	0.00%
2021/01/04	6.6	123.17	1.1	123.48	124.35	5.5	5,685	0.10%
2020/12/31	1	122.10	2	121.93	122.25	-1	5,807	-0.02%
2020/12/30	0	120.95	4	120.06	121.60	-4	5,778	-0.07%
2020/12/29	1	119.70	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0	0.00	3	119.50	120.00	-3	5,849	-0.05%
2020/12/25	1	118.75	1	119.05	118.95	0	5,851	0.00%
2020/12/24	0.1	118.50	0	0.00	118.80	0.1	5,867	0.00%
2020/12/23	0.1	117.91	0.1	118.19	118.15	0	5,926	0.00%
2020/12/22	0.1	119.16	0	0.00	118.00	0.1	6,014	0.00%
2020/12/21	0	118.65	0	0.00	119.35	0	6,182	0.00%
2020/12/18	0.5	118.30	0	0.00	118.20	0.5	6,199	0.01%
2020/12/17	0.1	118.60	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	0.1	118.60	1.2	118.71	119.25	-1.1	6,315	-0.02%
2020/12/15	6.5	116.94	0.3	117.35	117.05	6.2	6,176	0.10%
2020/12/14	0.1	118.43	0.4	118.45	118.25	-0.3	6,165	0.00%
2020/12/11	4.2	118.38	2.4	117.74	118.75	1.8	6,372	0.03%
2020/12/10	3	118.46	0.1	118.50	118.60	2.9	6,385	0.05%
2020/12/09	1.2	119.72	0.6	120.19	120.05	0.6	6,346	0.01%
2020/12/08	1.5	118.57	3	119.12	120.05	-1.5	6,292	-0.02%
2020/12/07	1	118.10	1	118.01	118.40	0	6,247	0.00%
2020/12/04	0.1	116.00	1.9	116.65	117.30	-1.7	6,240	-0.03%
2020/12/03	0.4	115.25	0	115.60	115.40	0.3	6,111	0.01%
2020/12/02	1.1	114.65	7	115.36	115.40	-5.9	6,104	-0.10%
2020/12/01	4.1	113.97	0	0.00	114.30	4.1	6,101	0.07%
2020/11/30	3.3	114.38	0.1	114.45	113.30	3.2	6,103	0.05%
2020/11/27	1.2	114.33	0	0.00	114.65	1.2	6,017	0.02%
2020/11/26	0	0.00	0.6	114.91	114.85	-0.6	6,025	-0.01%
2020/11/25	3.1	114.17	0.1	115.20	113.95	3	6,079	0.05%
2020/11/24	3.2	115.10	0	0.00	114.90	3.2	6,077	0.05%
2020/11/23	1	115.35	0	0.00	115.45	1	6,072	0.02%
2020/11/20	0.2	114.02	0	0.00	114.00	0.2	6,021	0.00%
2020/11/18	0.1	114.25	2.4	113.94	114.35	-2.4	5,990	-0.04%
2020/11/17	1.2	114.01	0.9	113.91	113.60	0.3	5,798	0.01%
2020/11/16	2.5	112.49	2.2	111.93	112.80	0.2	5,974	0.00%
2020/11/13	1.3	108.62	3.2	108.91	109.25	-1.9	5,922	-0.03%
2020/11/12	2	109.00	1.7	108.92	108.80	0.4	5,921	0.01%
2020/11/11	1	108.60	4.4	108.42	108.75	-3.3	5,951	-0.06%
2020/11/10	0	108.00	0	0.00	107.10	0	5,872	0.00%
2020/11/09	0	0.00	7	108.02	108.10	-7	5,890	-0.12%
2020/11/06	0	0.00	4.6	106.68	106.70	-4.6	5,800	-0.08%
2020/11/05	0	106.11	1	106.00	106.05	-1	5,749	-0.02%
2020/11/04	0.1	105.94	0	0.00	106.15	0.1	5,775	0.00%
2020/11/03	3.1	104.62	2	104.43	104.60	1.1	5,805	0.02%
2020/11/02	12.4	102.55	0	0.00	103.40	12.4	5,855	0.21%
2020/10/30	1.2	103.08	0	0.00	103.00	1.2	5,771	0.02%
2020/10/29	1.8	103.93	1	103.35	103.85	0.8	5,742	0.01%
2020/10/28	3.3	105.04	0	0.00	105.00	3.3	5,746	0.06%
2020/10/27	3.5	105.54	0	0.00	105.50	3.5	5,756	0.06%
2020/10/26	1.1	105.97	0.2	106.30	106.10	0.9	5,809	0.02%
2020/10/23	0	106.15	0	0.00	106.10	0	5,921	0.00%
2020/10/21	0	0.00	1	106.00	105.95	-1	6,583	-0.02%
2020/10/19	3	106.40	1	106.35	106.60	2	6,827	0.03%
2020/10/16	0	0.00	1	105.60	105.25	-1	6,890	-0.01%
2020/10/15	1	105.30	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	0.00	0.3	106.70	106.70	-0.3	7,329	0.00%
2020/10/13	0	0.00	1.2	106.83	107.10	-1.2	7,587	-0.02%
2020/10/12	0.1	107.00	8	107.08	107.05	-7.9	7,623	-0.10%
2020/10/08	0	0.00	12	105.98	106.20	-12	7,814	-0.15%
2020/10/07	0.2	104.80	1	104.45	104.80	-0.8	7,814	-0.01%
2020/10/06	0	0.00	4	104.08	104.25	-4	7,948	-0.05%
2020/10/05	0	0.00	1	103.65	103.05	-1	8,024	-0.01%
2020/09/30	0	103.15	2	103.25	103.00	-2	8,046	-0.02%
2020/09/29	0	0.00	1	103.00	102.55	-1	8,172	-0.01%
2020/09/28	3	101.20	0	0.00	102.30	3	8,341	0.04%
2020/09/25	2.1	100.58	0	0.00	100.65	2.1	8,481	0.02%
2020/09/24	14	100.86	0.4	101.25	100.45	13.6	8,572	0.16%
2020/09/23	1	103.45	1	102.75	102.95	0	8,435	0.00%
2020/09/22	4	103.55	0	0.00	103.10	4	8,512	0.05%
2020/09/21	3	105.02	0.2	104.70	104.45	2.8	8,535	0.03%
2020/09/18	0	0.00	2	105.28	105.30	-2	8,603	-0.02%
2020/09/17	1	105.95	2.1	105.21	105.40	-1.1	8,688	-0.01%
2020/09/16	0.1	106.40	7	106.69	106.55	-7	8,687	-0.08%
2020/09/15	1	105.10	6.2	104.84	104.95	-5.2	8,615	-0.06%
2020/09/14	0	0.00	4	104.39	104.55	-4	8,564	-0.05%
2020/09/11	1	103.00	0	0.00	103.25	1	8,552	0.01%
2020/09/10	0	0.00	3.1	102.82	103.20	-3.1	8,696	-0.04%
2020/09/09	6	101.74	1	101.40	102.30	5	8,816	0.06%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	5	102.52	0	0.00	102.55	5	9,299	0.05%
2020/09/03	0	0.00	1.1	103.95	103.30	-1.1	9,383	-0.01%
2020/09/02	0	0.00	2	102.58	103.00	-2	9,487	-0.02%
2020/09/01	0	0.00	1	102.75	103.35	-1	9,676	-0.01%
2020/08/31	2	102.35	0	0.00	101.80	2	9,746	0.02%
2020/08/28	0.2	103.80	0	0.00	103.50	0.2	9,900	0.00%
2020/08/27	1	105.50	8	105.47	104.55	-7	10,136	-0.07%
2020/08/24	0.1	103.15	0	0.00	103.10	0.1	10,364	0.00%
2020/08/21	1	102.20	1	102.20	102.80	0	10,427	0.00%
2020/08/20	2	102.30	1	100.55	100.60	1	10,368	0.01%
2020/08/17	0.1	105.50	3.4	105.23	105.60	-3.2	10,461	-0.03%
2020/08/14	0.1	104.40	1.3	104.32	104.50	-1.2	10,494	-0.01%
2020/08/13	1	104.70	0	0.00	104.25	1	10,596	0.01%
2020/08/12	3	103.50	2	103.15	103.25	1	10,596	0.01%
2020/08/11	1	105.00	0	0.00	104.80	1	10,636	0.01%
2020/08/10	1	105.50	4	105.60	105.60	-3	10,686	-0.03%
2020/08/07	1.2	104.48	0.5	104.65	104.65	0.6	10,733	0.01%
2020/08/06	1	105.95	2	105.40	105.40	-1	10,703	-0.01%
2020/08/05	0	0.00	0	104.25	104.30	0	10,772	0.00%
2020/08/04	0.1	103.10	1.1	103.10	103.30	-1	10,799	-0.01%
2020/08/03	0.3	102.00	0	0.00	102.00	0.3	10,820	0.00%
2020/07/31	3	103.90	2.1	103.81	103.80	0.9	10,803	0.01%
2020/07/30	0.1	103.65	0	0.00	104.05	0.1	10,817	0.00%
2020/07/29	1	103.48	1	103.15	102.55	0	10,838	0.00%
2020/07/28	7	107.86	1.2	105.70	103.60	5.8	10,938	0.05%
2020/07/27	3.6	103.06	4	103.20	103.30	-0.4	10,878	0.00%
2020/07/24	1	98.50	0.6	98.50	98.50	0.4	10,696	0.00%
2020/07/23	1	98.75	0	0.00	98.85	1	10,533	0.01%
2020/07/22	0	0.00	7	98.97	98.95	-7	10,665	-0.07%
2020/07/21	2	97.90	6	98.45	98.70	-4	10,641	-0.04%
2020/07/20	1	96.60	3	96.87	97.05	-2	10,451	-0.02%
2020/07/17	1	96.95	2	97.05	97.20	-1	10,475	-0.01%
2020/07/16	2	96.28	2	96.80	96.10	0	10,526	0.00%
2020/07/15	0	0.00	2.8	97.42	97.05	-2.8	10,605	-0.03%
2020/07/14	0	0.00	2	96.03	96.65	-2	10,825	-0.02%
2020/07/13	1	95.35	7.1	95.74	96.05	-6.1	10,808	-0.06%
2020/07/10	2.2	94.86	2	95.03	94.65	0.2	10,897	0.00%
2020/07/08	1	94.85	5	94.96	95.15	-4	10,927	-0.04%
2020/07/07	1	94.70	6	94.87	94.50	-5	10,839	-0.05%
2020/07/06	0	0.00	5.4	93.87	94.15	-5.4	10,868	-0.05%
2020/07/03	0	0.00	3	92.67	92.55	-3	10,881	-0.03%
2020/07/02	0	0.00	6	91.08	91.50	-6	10,886	-0.06%
2020/07/01	0.2	90.50	6	90.60	90.50	-5.8	10,964	-0.05%
2020/06/30	0	0.00	3	89.87	89.90	-3	10,963	-0.03%
2020/06/29	4.1	89.03	1	89.20	89.10	3.1	10,992	0.03%
2020/06/24	0	0.00	1	89.95	90.00	-1	11,055	-0.01%
2020/06/22	1	89.35	0	0.00	89.05	1	11,428	0.01%
2020/06/19	0.3	88.90	0	0.00	88.85	0.3	11,796	0.00%
2020/06/18	1	88.65	2	88.78	88.90	-1	12,203	-0.01%
2020/06/17	4	88.45	0	0.00	89.00	4	12,493	0.03%
2020/06/16	0	0.00	8	89.13	88.90	-8	12,982	-0.06%
2020/06/15	5	87.63	0	0.00	87.00	5	13,934	0.04%
2020/06/12	4.1	87.94	4	87.68	88.25	0.1	14,552	0.00%
2020/06/11	3	89.03	22	89.65	89.05	-19	15,044	-0.13%
2020/06/10	1	90.35	8.2	89.95	90.45	-7.2	15,370	-0.05%
2020/06/09	0	0.00	2.7	89.44	89.60	-2.7	16,081	-0.02%
2020/06/08	1	89.50	0	0.00	89.50	1	16,639	0.01%
2020/06/05	1	88.35	8	88.21	88.35	-7	16,634	-0.04%
2020/06/04	0	0.00	7	87.55	87.60	-7	16,865	-0.04%
2020/06/03	5	86.28	5	86.47	86.80	0	17,076	0.00%
2020/06/02	0	0.00	4	85.38	85.30	-4	17,058	-0.02%
2020/06/01	1	84.45	2	85.00	84.90	-1	17,022	-0.01%
2020/05/29	2	83.50	4	83.75	84.45	-2	17,023	-0.01%
2020/05/28	0	0.00	4	83.74	83.85	-4	17,119	-0.02%
2020/05/27	1	84.80	1	84.45	84.35	0	17,458	0.00%
2020/05/26	0	0.00	1	84.40	84.45	-1	17,792	-0.01%
2020/05/25	0	0.00	1	82.90	83.50	-1	17,786	-0.01%
2020/05/22	4.1	82.98	2	83.55	82.95	2.1	17,846	0.01%
2020/05/20	0	0.00	1	84.20	83.80	-1	17,813	-0.01%
2020/05/19	0	0.00	13	83.92	83.90	-13	17,757	-0.07%
2020/05/18	1.8	83.18	2	83.35	83.15	-0.2	17,798	0.00%
2020/05/15	3	83.50	5	83.95	83.85	-2	17,869	-0.01%
2020/05/14	2.1	83.38	13	83.49	83.30	-10.9	17,870	-0.06%
2020/05/12	3	83.98	0	0.00	84.05	3	17,821	0.02%
2020/05/11	1	84.90	0	0.00	85.05	1	17,723	0.01%
2020/05/08	0.1	84.40	1	84.45	84.35	-0.9	17,698	-0.01%
2020/05/07	10	83.85	0	0.00	83.85	10	17,719	0.06%
2020/05/06	1	82.80	1	83.15	83.50	0	17,775	0.00%
2020/05/05	0	0.00	1	83.50	83.40	-1	17,851	-0.01%
2020/05/04	12	82.93	3	82.65	83.00	9	17,833	0.05%
2020/04/30	4	85.16	1	85.40	85.50	3	17,721	0.02%
2020/04/29	1.1	83.29	5	83.22	83.70	-3.9	17,672	-0.02%
2020/04/28	6	82.44	1	82.60	82.55	5	17,849	0.03%
2020/04/23	3.2	80.88	0	0.00	80.90	3.2	18,184	0.02%
2020/04/21	3.1	81.38	1	82.40	80.60	2.1	18,096	0.01%
2020/04/20	2	83.25	0	0.00	83.00	2	17,938	0.01%
2020/04/17	7	83.29	4	83.00	83.25	3	17,844	0.02%
2020/04/16	0	0.00	2	80.65	80.80	-2	17,420	-0.01%
2020/04/15	4.2	81.21	1	81.20	81.20	3.2	17,333	0.02%
2020/04/14	1.1	80.55	7.2	80.33	80.95	-6.1	17,185	-0.04%
2020/04/10	2	79.00	0	0.00	79.30	2	17,104	0.01%
2020/04/09	2	79.65	4	80.05	79.25	-2	17,121	-0.01%
2020/04/08	1.3	79.06	6	78.99	79.60	-4.7	16,942	-0.03%
2020/04/07	4	78.40	0	0.00	78.50	4	16,760	0.02%
2020/04/06	1	76.90	0	0.00	77.05	1	16,558	0.01%
2020/04/01	3.2	76.15	1	76.60	75.90	2.2	16,404	0.01%
2020/03/31	1	76.75	0	0.00	76.15	1	16,291	0.01%
2020/03/30	0.3	76.00	1.2	75.88	75.85	-0.9	16,158	-0.01%
2020/03/27	8	77.47	9	77.82	76.60	-1	15,956	-0.01%
2020/03/26	0.6	77.30	6	76.94	77.20	-5.4	15,647	-0.03%
2020/03/25	16	77.07	3	76.55	76.85	13	15,383	0.08%
2020/03/24	5	74.30	11	74.99	74.25	-6	14,877	-0.04%
2020/03/23	6	70.86	23	71.10	70.80	-17	14,493	-0.12%
2020/03/20	52	72.15	51	72.42	74.00	1	14,198	0.01%
2020/03/19	28	69.02	31	68.54	68.55	-3	13,591	-0.02%
2020/03/18	15	74.07	22	74.11	72.80	-7	12,556	-0.06%
2020/03/17	21.2	75.36	1	75.30	74.85	20.2	11,920	0.17%
2020/03/16	36	78.32	31	79.05	77.30	5	11,101	0.05%
2020/03/13	80	77.65	41	79.82	81.00	39	10,628	0.37%
2020/03/12	29	82.41	3	82.98	82.15	26	9,783	0.27%
2020/03/11	6	85.99	0	0.00	85.30	6	9,093	0.07%
2020/03/10	6	85.06	5	85.67	86.30	1	8,896	0.01%
2020/03/09	23.5	86.19	0	0.00	85.85	23.5	8,539	0.28%
2020/03/06	12.4	88.56	0	0.00	88.35	12.4	8,102	0.15%
2020/03/05	0	0.00	21	90.15	90.20	-21	7,852	-0.27%
2020/03/03	1	88.55	6	88.58	88.60	-5	7,661	-0.07%
2020/03/02	13	87.24	0	0.00	87.35	13	7,510	0.17%
2020/02/27	17	88.66	0.7	89.15	88.65	16.3	7,110	0.23%
2020/02/26	28	89.19	0	0.00	89.45	28	6,741	0.42%
2020/02/25	1	89.80	2	89.50	90.35	-1	6,515	-0.02%
2020/02/24	4	90.11	0	0.00	90.10	4	6,423	0.06%
2020/02/21	2	91.33	0	0.00	91.25	2	6,330	0.03%
2020/02/20	1	91.90	0	0.00	91.70	1	6,287	0.02%
2020/02/19	1	91.30	5	92.11	92.10	-4	6,213	-0.06%
2020/02/18	8.2	91.19	0	0.00	91.05	8.2	6,122	0.13%
2020/02/17	2	92.28	0	0.00	92.30	2	5,950	0.03%
2020/02/13	1	92.80	11	93.10	92.80	-10	5,836	-0.17%
2020/02/12	0	0.00	5	92.29	92.65	-5	5,837	-0.09%
2020/02/11	0	0.00	1	91.75	91.75	-1	5,791	-0.02%
2020/02/07	1	91.65	0	0.00	91.20	1	5,710	0.02%
2020/02/06	0.7	92.70	2	91.93	92.30	-1.3	5,616	-0.02%
2020/02/05	5	90.72	4	90.96	90.85	1	5,550	0.02%
2020/02/04	4	90.18	2	90.83	90.60	2	5,485	0.04%
2020/02/03	8	88.79	21	87.76	89.05	-13	5,494	-0.24%
2020/01/31	14	90.19	2	90.28	89.95	12	5,321	0.23%
2020/01/30	26	93.31	1	92.45	92.15	25	5,069	0.49%
2020/01/20	23	97.75	0	0.00	97.70	23	4,616	0.50%
2020/01/16	1	97.05	0	0.00	97.30	1	4,540	0.02%
2020/01/15	1	97.80	0	0.00	97.60	1	4,438	0.02%
2020/01/14	2.2	98.60	1	98.70	98.60	1.2	4,321	0.03%
2020/01/10	1	97.20	0	0.00	97.30	1	4,083	0.02%
2020/01/09	0	0.00	1	96.50	96.95	-1	3,974	-0.03%
2020/01/08	3.3	95.57	4	95.48	95.65	-0.7	3,921	-0.02%
2020/01/07	2	96.00	0	0.00	96.10	2	3,852	0.05%
2020/01/06	5.3	96.65	20	97.05	96.40	-14.7	3,905	-0.38%
2020/01/03	1	97.70	1	97.65	97.65	0	3,865	0.00%
2020/01/02	0.2	97.80	0	0.00	97.65	0.2	3,954	0.01%
2019/12/31	1	97.05	1.2	97.02	96.95	-0.2	3,942	-0.01%
2019/12/27	1	98.00	1	98.05	98.00	0	3,962	0.00%
2019/12/26	0	0.00	0.6	97.35	97.35	-0.6	4,006	-0.02%
2019/12/23	1	97.10	0.1	97.15	97.15	0.9	4,287	0.02%
2019/12/19	2	97.85	7.5	97.65	97.65	-5.5	4,321	-0.13%
2019/12/18	1	98.05	1.1	98.20	98.20	-0.1	4,356	0.00%
2019/12/17	2	97.35	0.1	98.00	98.15	1.9	4,431	0.04%
2019/12/16	0	0.00	0.1	96.85	96.85	-0.1	4,483	0.00%
2019/12/13	2	97.20	2	96.95	96.90	0	4,692	0.00%
2019/12/12	0	95.80	7	95.27	95.85	-7	4,677	-0.15%
2019/12/11	1	93.70	0	0.00	93.75	1	4,718	0.02%
2019/12/09	1	93.50	0.2	93.65	93.65	0.8	4,831	0.02%
2019/12/05	0	0.00	1	92.90	92.90	-1	5,023	-0.02%
2019/12/02	0	0.00	1	91.95	92.05	-1	5,793	-0.02%
2019/11/29	1	91.50	1	91.70	91.50	0	5,843	0.00%
2019/11/26	20	93.00	0	0.00	92.85	20	6,183	0.32%
2019/11/22	0	0.00	4	92.45	92.55	-4	6,175	-0.06%
2019/11/20	0	0.00	1	93.35	93.25	-1	6,354	-0.02%
2019/11/19	0.2	93.45	3	93.40	93.60	-2.8	6,378	-0.04%
2019/11/18	0	0.00	2	92.55	92.90	-2	6,432	-0.03%
2019/11/15	0	0.00	0.4	92.30	92.30	-0.4	6,467	-0.01%
2019/11/14	0	0.00	1	91.40	91.40	-1	6,534	-0.02%
2019/11/12	0	0.00	2	91.90	92.00	-2	6,834	-0.03%
2019/11/08	0.2	92.55	1	92.75	92.55	-0.8	6,942	-0.01%
2019/11/07	0	0.00	5	92.60	92.85	-5	6,947	-0.07%
2019/11/06	2	92.85	0.1	93.20	93.35	1.9	6,980	0.03%
2019/11/05	0	0.00	0.1	92.75	92.90	-0.1	7,187	0.00%
2019/11/04	0	0.00	1	90.55	92.20	-1	7,536	-0.01%
2019/11/01	1	90.00	0	0.00	90.10	1	7,768	0.01%
2019/10/24	0	0.00	1	88.80	88.80	-1	7,690	-0.01%
2019/10/23	0	0.00	0	88.40	88.45	0	7,729	0.00%
2019/10/21	0	0.00	0.1	87.85	87.85	-0.1	7,787	0.00%
2019/10/18	0	0.00	1	88.09	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	2	87.95	1	88.00	88.10	1	8,108	0.01%
2019/10/15	1	87.45	4	87.74	87.70	-3	8,218	-0.04%
2019/10/14	2	87.18	0	0.00	87.55	2	8,237	0.02%
2019/10/08	0	0.00	9	86.48	86.50	-9	8,169	-0.11%
2019/10/02	0	0.00	1	85.65	85.65	-1	8,133	-0.01%
2019/10/01	1.3	85.70	4	85.70	85.95	-2.7	8,066	-0.03%
2019/09/27	0	0.00	3	85.10	84.60	-3	8,011	-0.04%
2019/09/26	0	0.00	4	84.65	84.30	-4	8,006	-0.05%
2019/09/25	0	0.00	0.1	84.10	84.10	-0.1	8,007	0.00%
2019/09/23	0	0.00	5	84.75	84.50	-5	8,155	-0.06%
2019/09/20	0	0.00	0.2	84.70	84.70	-0.2	8,338	0.00%
2019/09/18	0	0.00	1	84.90	84.95	-1	8,303	-0.01%
2019/09/17	0	0.00	0.1	84.20	84.25	-0.1	8,296	0.00%
2019/09/16	0	0.00	2	84.30	84.40	-2	8,469	-0.02%
2019/09/12	2	83.90	0	0.00	83.90	2	8,480	0.02%
2019/09/11	0	0.00	1.9	83.42	83.45	-1.9	8,689	-0.02%
2019/09/10	0	0.00	2	83.65	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	1	83.85	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	23	83.43	83.50	-23	8,517	-0.27%
2019/09/05	0	0.00	4	83.10	83.00	-4	8,329	-0.05%
2019/09/04	0	0.00	8	82.03	82.15	-8	8,060	-0.10%
2019/09/02	0	0.00	1	81.85	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	19	81.67	81.85	-19	8,117	-0.23%
2019/08/29	0	0.00	2	80.40	80.55	-2	7,912	-0.03%
2019/08/28	0	0.00	3	80.25	80.40	-3	7,978	-0.04%
2019/08/26	4.3	79.78	0	0.00	79.65	4.3	8,107	0.05%
2019/08/23	0	0.00	5	80.90	81.00	-5	8,030	-0.06%
2019/08/22	6	80.93	5	81.45	80.90	1	8,137	0.01%
2019/08/21	0	0.00	1	81.00	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	2	81.00	81.00	-2	8,234	-0.02%
2019/08/19	0	0.00	0	80.90	80.80	0	8,265	0.00%
2019/08/16	3	79.38	1	79.80	80.35	2	8,584	0.02%
2019/08/15	5.2	79.29	1	79.50	79.40	4.2	8,658	0.05%
2019/08/13	2	79.90	0	0.00	79.70	2	8,837	0.02%
2019/08/12	6	80.56	2	80.70	80.60	4	9,106	0.04%
2019/08/08	2	80.48	0	0.00	80.65	2	9,337	0.02%
2019/08/07	8	80.08	2	79.80	79.70	6	9,541	0.06%
2019/08/06	16.2	79.00	5	78.66	80.10	11.2	9,598	0.12%
2019/08/05	22	80.30	0	0.00	80.15	22	9,494	0.23%
2019/08/02	9.2	80.83	1	81.20	80.95	8.2	9,347	0.09%
2019/07/30	1	83.30	0	0.00	83.20	1	9,505	0.01%
2019/07/29	1	83.20	0	0.00	83.45	1	9,595	0.01%
2019/07/25	0	0.00	1.4	83.70	83.80	-1.4	10,100	-0.01%
2019/07/24	0	0.00	10.5	83.60	83.55	-10.5	10,072	-0.10%
2019/07/22	0	0.00	4	83.49	83.40	-4	10,034	-0.04%
2019/07/19	0	0.00	5	83.40	83.00	-5	9,953	-0.05%
2019/07/17	3.1	82.85	0	0.00	82.80	3.1	9,816	0.03%
2019/07/16	0	0.00	2	83.40	83.35	-2	9,688	-0.02%
2019/07/12	0	0.00	4	82.80	82.75	-4	9,994	-0.04%
2019/07/11	0	0.00	11	82.93	82.85	-11	10,329	-0.11%
2019/07/09	0	0.00	5	81.55	81.50	-5	10,340	-0.05%
2019/07/08	1	81.65	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	12	81.88	81.90	-12	10,470	-0.11%
2019/07/04	0	0.00	11	82.02	82.00	-11	10,624	-0.10%
2019/07/02	0.2	82.45	4	82.45	82.45	-3.8	10,772	-0.04%
2019/07/01	1	82.70	4.1	82.43	82.65	-3.1	10,800	-0.03%
2019/06/27	0	0.00	15	80.83	81.50	-15	10,782	-0.14%
2019/06/26	2	80.35	0	0.00	80.35	2	10,621	0.02%
2019/06/24	0	0.00	14	81.10	81.20	-14	10,490	-0.13%
2019/06/21	0	0.00	11	81.02	80.85	-11	10,258	-0.11%
2019/06/20	0	0.00	5	80.83	80.85	-5	10,120	-0.05%
2019/06/19	0	0.00	15.3	80.12	80.75	-15.3	10,042	-0.15%
2019/06/14	0	0.00	2	78.90	78.90	-2	10,058	-0.02%
2019/06/13	7	79.28	0	0.00	79.05	7	10,209	0.07%
2019/06/12	0	0.00	12	79.59	79.70	-12	10,302	-0.12%
2019/06/11	0	0.00	15	79.56	79.40	-15	10,234	-0.15%
2019/06/10	0	0.00	19	78.93	79.05	-19	10,226	-0.19%
2019/06/06	4	77.59	0	0.00	77.70	4	10,329	0.04%
2019/06/05	1	78.40	0	0.00	78.30	1	10,282	0.01%
2019/06/03	4	77.83	5	78.43	78.55	-1	10,515	-0.01%
2019/05/31	4	78.16	12	78.28	78.45	-8	10,741	-0.07%
2019/05/30	2	77.15	3	77.40	77.40	-1	10,771	-0.01%
2019/05/29	4	76.64	0	0.00	76.75	4	10,785	0.04%
2019/05/28	5	77.04	0	0.00	77.10	5	10,839	0.05%
2019/05/27	11	77.19	0	0.00	77.15	11	10,940	0.10%
2019/05/23	19.1	77.11	0	0.00	76.95	19.1	11,135	0.17%
2019/05/22	3	78.17	0	0.00	78.40	3	11,019	0.03%
2019/05/21	15	78.03	0	0.00	78.40	15	11,415	0.13%
2019/05/20	18	78.39	0	0.00	78.20	18	11,133	0.16%
2019/05/17	10	78.60	1	79.30	78.25	9	11,004	0.08%
2019/05/16	11	79.19	0	0.00	79.05	11	10,671	0.10%
2019/05/15	13	79.74	0	0.00	79.75	13	10,447	0.12%
2019/05/14	21	79.60	10	79.37	79.65	11	10,229	0.11%
2019/05/13	34	80.54	0	0.00	80.15	34	9,994	0.34%
2019/05/10	5	81.34	1	81.25	81.50	4	9,793	0.04%
2019/05/09	7	81.52	0	0.00	81.55	7	9,684	0.07%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/06	0	0.00	5	82.20	82.30	-5	9,368	-0.05%
2019/05/02	1	83.30	0	0.00	83.00	1	8,904	0.01%
2019/04/29	2	82.80	2	82.75	82.80	0	9,065	0.00%
2019/04/26	2	82.43	3	82.48	82.45	-1	9,151	-0.01%
2019/04/24	0	0.00	3	83.00	83.20	-3	9,451	-0.03%
2019/04/23	0	0.00	1.2	83.09	83.05	-1.2	9,597	-0.01%
2019/04/19	0	0.00	5	83.16	82.80	-5	9,709	-0.05%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	9	82.57	82.75	-9	9,394	-0.10%
2019/04/16	0	0.00	4	82.03	82.10	-4	9,192	-0.04%
2019/04/15	0	0.00	3	81.70	81.85	-3	9,306	-0.03%
2019/04/12	0	0.00	1	81.20	81.10	-1	9,533	-0.01%
2019/04/10	0	0.00	5	81.35	81.50	-5	9,634	-0.05%
2019/04/09	0	0.00	3	81.13	81.40	-3	9,531	-0.03%
2019/04/08	0	0.00	1	80.90	80.90	-1	9,436	-0.01%
2019/04/02	0.3	80.20	0	0.00	80.15	0.3	9,539	0.00%
2019/04/01	0	0.00	2	80.23	79.85	-2	9,544	-0.02%
2019/03/29	1	78.65	2.4	78.97	79.15	-1.4	9,410	-0.02%
2019/03/26	1	78.55	1	78.60	78.65	0	9,592	0.00%
2019/03/25	2	78.10	0	0.00	78.15	2	9,674	0.02%
2019/03/22	0	0.00	21	79.64	79.35	-21	9,652	-0.22%
2019/03/21	0	0.00	4	78.90	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	2	78.50	78.50	-2	9,598	-0.02%
2019/03/19	0	0.00	2	78.05	78.40	-2	9,545	-0.02%
2019/03/18	2	77.70	5	78.01	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	1	77.50	77.60	-1	9,503	-0.01%
2019/03/14	1	77.35	0	0.00	77.05	1	9,425	0.01%
2019/03/12	14	76.98	2	77.20	77.25	12	9,668	0.12%
2019/03/08	2	76.08	0	0.00	76.00	2	9,659	0.02%
2019/03/07	1	76.65	0	0.00	76.65	1	9,564	0.01%
2019/03/06	3	76.92	0	0.00	76.95	3	9,408	0.03%
2019/03/05	2	76.63	8	76.60	76.75	-6	9,208	-0.07%
2019/02/26	0	0.00	1	77.75	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	4	77.60	77.50	-4	8,829	-0.05%
2019/02/22	1	76.60	0	0.00	76.95	1	8,759	0.01%
2019/02/20	0	0.00	11	76.35	76.35	-11	8,545	-0.13%
2019/02/18	1	75.70	3	75.82	75.65	-2	8,168	-0.02%
2019/02/12	0	0.00	1	75.50	75.65	-1	8,870	-0.01%
2019/02/11	1	75.25	0	0.00	75.15	1	8,939	0.01%
2019/01/30	1	74.55	0	0.00	74.35	1	8,933	0.01%
2019/01/28	0	0.00	3	75.23	75.15	-3	8,953	-0.03%
2019/01/23	4.1	73.84	1	73.70	73.70	3.1	9,099	0.03%
2019/01/22	4	74.05	0.3	74.40	74.05	3.7	9,094	0.04%
2019/01/21	0	0.00	3	76.70	76.50	-3	9,112	-0.03%
2019/01/18	0	0.00	11	75.82	75.95	-11	9,237	-0.12%
2019/01/17	0	0.00	6	75.77	75.55	-6	9,581	-0.06%
2019/01/16	0	0.00	3	75.45	75.55	-3	9,630	-0.03%
2019/01/15	0	0.00	3	75.15	75.65	-3	9,789	-0.03%
2019/01/11	0	0.00	8	75.64	75.50	-8	9,912	-0.08%
2019/01/09	0	0.00	6	75.04	75.00	-6	10,164	-0.06%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/07	2	73.85	1	73.55	73.95	1	10,889	0.01%
2019/01/04	7	72.33	0	0.00	72.20	7	11,031	0.06%
2019/01/03	3	73.52	1	73.80	73.35	2	11,818	0.02%
2019/01/02	1	74.50	2	74.30	74.05	-1	11,938	-0.01%
2018/12/28	0	0.00	2	75.40	75.50	-2	12,571	-0.02%
2018/12/27	1	74.75	8	74.89	75.05	-7	12,940	-0.05%
2018/12/26	5	73.58	3	73.73	73.55	2	12,942	0.02%
2018/12/25	12	73.64	6	73.55	73.75	6	12,867	0.05%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/21	4	74.74	1	74.85	75.20	3	12,926	0.02%
2018/12/20	3	75.07	0	0.00	75.05	3	13,248	0.02%
2018/12/19	0	0.00	19	75.72	75.90	-19	13,222	-0.14%
2018/12/18	1	75.25	9	75.30	75.30	-8	13,273	-0.06%
2018/12/17	0	0.00	37	75.91	75.95	-37	13,268	-0.28%
2018/12/14	6	75.05	0	0.00	75.35	6	13,243	0.05%
2018/12/13	1	76.00	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	2	75.80	76.20	-2	13,210	-0.02%
2018/12/10	7	74.54	0	0.00	74.45	7	13,270	0.05%
2018/12/07	0	0.00	3	75.63	75.45	-3	13,404	-0.02%
2018/12/06	30	75.29	20	75.20	75.10	10	13,600	0.07%
2018/12/05	3	76.78	0	0.00	76.65	3	13,587	0.02%
2018/12/03	0	0.00	10	78.72	78.80	-10	13,489	-0.07%
2018/11/30	1	76.75	0	0.00	76.75	1	13,291	0.01%
2018/11/28	2	76.48	0	0.00	76.90	2	13,153	0.02%
2018/11/27	1.1	75.84	2	75.45	76.05	-0.9	13,089	-0.01%
2018/11/26	2	76.30	0	0.00	76.15	2	13,032	0.02%
2018/11/22	1	76.00	1	75.95	75.60	0	13,247	0.00%
2018/11/21	3	75.22	2	75.85	76.00	1	13,286	0.01%
2018/11/20	2	76.13	0	0.00	76.00	2	13,118	0.02%
2018/11/16	2	77.28	0	0.00	76.95	2	12,964	0.02%
2018/11/14	1.1	77.31	0	0.00	77.35	1.1	12,865	0.01%
2018/11/13	3.2	76.37	1	76.55	77.10	2.2	12,813	0.02%
2018/11/12	0	0.00	2	78.18	78.00	-2	12,712	-0.02%
2018/11/09	1	78.00	0	0.00	77.80	1	12,685	0.01%
2018/11/08	4	78.99	14.1	78.82	78.85	-10.1	12,143	-0.08%
2018/11/07	2	78.10	0	0.00	78.40	2	12,009	0.02%
2018/11/06	2	77.98	0	0.00	78.00	2	12,027	0.02%
2018/11/05	0	0.00	2	77.85	78.25	-2	11,945	-0.02%
2018/11/02	0	0.00	1	78.35	78.65	-1	11,895	-0.01%
2018/11/01	1	78.40	24	78.21	78.40	-23	11,851	-0.19%
2018/10/31	4	77.21	1	77.30	77.55	3	11,758	0.03%
2018/10/30	0	0.00	3	76.15	75.95	-3	11,634	-0.03%
2018/10/29	1	75.60	3	75.85	75.75	-2	11,553	-0.02%
2018/10/26	10	75.31	4	75.79	75.40	6	11,468	0.05%
2018/10/25	4	75.66	0	0.00	75.50	4	11,239	0.04%
2018/10/24	5	77.45	1	77.40	77.40	4	10,803	0.04%
2018/10/23	9	78.01	0	0.00	77.75	9	10,641	0.08%
2018/10/22	1	78.35	0	0.00	79.20	1	10,326	0.01%
2018/10/19	3	78.93	5	78.37	79.30	-2	10,260	-0.02%
2018/10/18	4	79.45	2	79.60	79.15	2	10,165	0.02%
2018/10/17	12	80.24	4	80.38	79.40	8	10,117	0.08%
2018/10/16	16	79.28	0	0.00	79.30	16	9,921	0.16%
2018/10/15	21	78.78	0	0.00	79.20	21	9,950	0.21%
2018/10/12	29.3	79.42	22	79.10	80.05	7.3	9,350	0.08%
2018/10/11	103	78.47	0	0.00	77.40	103	9,184	1.12%	大買/鉅額交易
2018/10/09	8	82.98	0	0.00	83.25	8	8,092	0.10%
2018/10/08	34	82.87	0	0.00	83.00	34	7,840	0.43%
2018/10/05	15	83.55	0	0.00	83.45	15	7,292	0.21%
2018/10/04	3	85.00	0	0.00	84.90	3	6,962	0.04%
2018/10/03	2	86.03	0	0.00	85.95	2	6,865	0.03%
2018/10/02	1	86.05	0	0.00	86.05	1	6,874	0.01%
2018/09/28	0	0.00	2	87.18	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	25	87.14	87.35	-25	6,757	-0.37%
2018/09/26	0	0.00	3	86.92	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	11	87.10	87.10	-11	6,273	-0.18%
2018/09/21	0	0.00	1	86.50	86.85	-1	6,218	-0.02%
2018/09/20	0	0.00	3	85.98	85.90	-3	6,205	-0.05%
2018/09/19	0	0.00	1	85.75	86.15	-1	6,337	-0.02%
2018/09/18	1	85.25	3	85.60	85.40	-2	6,361	-0.03%
2018/09/14	0	0.00	5	86.06	86.50	-5	6,517	-0.08%
2018/09/13	6	85.20	0	0.00	84.95	6	6,481	0.09%
2018/09/12	14	85.44	2	85.50	85.55	12	6,167	0.19%
2018/09/11	29	85.53	0	0.00	85.65	29	5,989	0.48%
2018/09/10	3	86.00	0	0.00	86.00	3	5,747	0.05%
2018/08/29	0	0.00	14	86.89	87.25	-14	5,778	-0.24%
2018/08/28	0	0.00	1	86.25	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.25	85.55	-1	5,580	-0.02%
2018/08/23	0	0.00	1	85.15	85.05	-1	5,512	-0.02%
2018/08/22	0	0.00	1	84.65	84.65	-1	5,551	-0.02%
2018/08/21	0	0.00	1	84.55	84.55	-1	5,515	-0.02%
2018/08/20	4	83.90	0	0.00	83.95	4	5,480	0.07%
2018/08/16	5	83.32	0	0.00	83.80	5	5,421	0.09%
2018/08/15	3	83.80	0	0.00	83.75	3	5,381	0.06%
2018/08/13	3	84.37	0	0.00	83.95	3	5,368	0.06%
2018/08/06	0	0.00	0.2	85.75	85.70	-0.2	5,727	0.00%
2018/08/02	1	84.85	5	85.50	84.85	-4	6,060	-0.07%
2018/07/30	0	0.00	1	85.55	85.55	-1	6,077	-0.02%
2018/07/26	5	85.00	1	85.05	85.00	4	6,129	0.07%
2018/07/23	0	0.00	1	84.60	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	21	84.31	84.65	-21	6,337	-0.33%
2018/07/19	0	0.00	24	83.70	83.30	-24	6,304	-0.38%
2018/07/18	0	0.00	12	83.20	83.05	-12	6,365	-0.19%
2018/07/17	0	0.00	1	82.75	82.55	-1	6,322	-0.02%
2018/07/13	0	0.00	6	82.94	83.35	-6	6,407	-0.09%
2018/07/10	0	0.00	2	82.50	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	1	82.25	82.25	-1	6,131	-0.02%
2018/07/05	0	0.00	1	80.90	80.75	-1	5,994	-0.02%
2018/07/02	1	81.50	1	81.80	81.05	0	6,052	0.00%
2018/06/29	4	80.31	0	0.00	81.45	4	6,045	0.07%
2018/06/28	23	80.30	0	0.00	80.05	23	5,950	0.39%
2018/06/27	1	80.35	0	0.00	80.40	1	5,831	0.02%
2018/06/26	17	80.44	8	80.40	80.70	9	5,761	0.16%
2018/06/25	20	80.94	0	0.00	80.90	20	5,556	0.36%
2018/06/21	3	81.25	0	0.00	81.25	3	5,442	0.06%
2018/06/20	5	81.40	0	0.00	81.50	5	5,540	0.09%
2018/06/19	3	80.85	0	0.00	80.60	3	5,466	0.05%
2018/06/15	1	81.35	0.1	82.20	81.95	0.9	5,464	0.02%
2018/06/14	0	0.00	2	82.00	81.75	-2	5,448	-0.04%
2018/06/13	0	0.00	2	82.90	83.00	-2	5,422	-0.04%
2018/06/11	0	0.00	2	82.40	82.65	-2	5,457	-0.04%
2018/06/07	0	0.00	1	83.45	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	2	83.23	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	3	82.55	82.50	-3	5,538	-0.05%
2018/06/04	0	0.00	9	82.46	82.60	-9	5,547	-0.16%
2018/05/31	1	80.80	0.1	80.90	80.75	0.9	5,533	0.02%
2018/05/25	0	0.00	1	81.85	81.85	-1	5,697	-0.02%
2018/05/21	0	0.00	19	81.62	82.05	-19	5,933	-0.32%
2018/05/18	10	81.50	10	81.00	80.95	0	6,008	0.00%
2018/05/17	0	0.00	0.2	81.30	81.20	-0.2	6,238	0.00%
2018/05/16	0	0.00	6	81.65	81.75	-6	6,281	-0.10%
2018/05/15	5	82.35	3	81.90	81.65	2	6,311	0.03%
2018/05/14	16	82.23	27	82.29	82.50	-11	6,727	-0.16%
2018/05/11	0	0.00	8	81.41	81.60	-8	6,558	-0.12%
2018/05/10	1	80.50	2	80.58	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	5	80.32	80.45	-5	6,264	-0.08%
2018/05/08	0	0.00	15	79.86	80.00	-15	6,278	-0.24%
2018/05/07	0	0.00	4	79.33	79.50	-4	6,271	-0.06%
2018/05/04	3	78.62	1	78.80	78.95	2	6,314	0.03%
2018/05/03	7	78.75	0	0.00	78.55	7	6,384	0.11%
2018/05/02	2	79.78	1	80.00	79.40	1	6,320	0.02%
2018/04/30	4	79.49	2	79.98	80.00	2	6,313	0.03%
2018/04/27	15	79.01	0	0.00	79.20	15	6,300	0.24%
2018/04/26	7	79.05	0	0.00	79.05	7	6,167	0.11%
2018/04/25	8	78.94	4	79.20	79.30	4	5,981	0.07%
2018/04/24	11	79.50	0	0.00	79.55	11	5,821	0.19%
2018/04/23	17	80.07	1	80.30	79.95	16	5,635	0.28%
2018/04/20	6	81.00	0	0.00	80.75	6	5,524	0.11%
2018/04/17	2	81.55	0	0.00	81.40	2	5,375	0.04%
2018/04/09	2	81.80	0	0.00	82.20	2	5,639	0.04%
2018/04/02	0	82.55	10	82.85	82.25	-10	5,617	-0.18%
2018/03/28	10	82.48	0	0.00	82.25	10	5,560	0.18%
2018/03/23	1	82.00	0	0.00	82.10	1	5,489	0.02%
2018/03/21	0	0.00	1.1	83.72	83.85	-1.1	5,430	-0.02%
2018/03/16	0	0.00	2	83.30	83.90	-2	5,399	-0.04%
2018/03/14	1	84.00	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	5	84.54	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	4	84.05	84.15	-4	5,367	-0.07%
2018/03/08	0	0.00	3	82.60	82.75	-3	5,427	-0.06%
2018/03/05	0	0.00	15	81.08	80.75	-15	5,491	-0.27%
2018/03/01	1	81.40	0	0.00	81.75	1	5,382	0.02%
2018/02/27	1	82.90	0	0.00	82.35	1	5,345	0.02%
2018/02/26	0	0.00	1	82.75	82.40	-1	5,235	-0.02%
2018/02/23	0	0.00	1	81.55	82.00	-1	5,206	-0.02%
2018/02/22	1	80.90	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	1	81.50	81.50	-1	5,238	-0.02%
2018/02/12	5	79.71	0	0.00	79.70	5	5,082	0.10%
2018/02/09	30	78.20	3	78.83	79.05	27	5,062	0.53%
2018/02/08	2	80.45	0	0.00	80.60	2	4,828	0.04%
2018/02/07	11	80.95	4	81.40	80.65	7	4,854	0.14%
2018/02/06	10	80.04	0	0.00	79.65	10	4,702	0.21%
2018/02/02	1	84.50	0	0.00	84.90	1	4,080	0.02%
2018/01/31	0	0.00	1	84.80	84.65	-1	4,014	-0.02%
2018/01/30	1	84.55	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1	85.50	0	0.00	85.55	1	3,924	0.03%
2018/01/08	0	0.00	1.1	83.79	84.10	-1.1	3,298	-0.03%
2018/01/04	0	0.00	3	83.37	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	6	83.36	83.35	-6	3,464	-0.17%