元大台灣50 (0050)-元大-彰化民生券商分點個股進出

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:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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	0.9	166.52	7.2	166.65	166.65	-6.3	10,302	-0.06%
2024/05/14	3	163.45	6	163.76	164.40	-2.9	10,754	-0.03%
2024/05/13	0.1	163.05	2.4	163.41	163.30	-2.3	10,911	-0.02%
2024/05/10	0	161.08	8.9	161.30	161.65	-8.9	10,908	-0.08%
2024/05/09	0.3	160.43	12.3	160.79	160.50	-12	10,887	-0.11%
2024/05/08	0.2	160.07	4.5	160.17	160.70	-4.3	10,915	-0.04%
2024/05/07	0	160.09	9.8	160.14	160.10	-9.7	10,975	-0.09%
2024/05/06	0.1	159.56	3.9	159.58	159.20	-3.8	11,315	-0.03%
2024/05/03	0	157.14	2.2	157.19	156.95	-2.2	11,435	-0.02%
2024/05/02	1.1	156.36	3.3	156.49	156.15	-2.2	11,775	-0.02%
2024/04/30	0	0.00	1.2	159.00	158.25	-1.2	11,907	-0.01%
2024/04/29	2	158.75	2.9	158.69	158.80	-0.9	11,948	-0.01%
2024/04/26	10	156.25	10.8	156.75	156.00	-0.8	12,035	-0.01%
2024/04/25	0.8	153.55	0.5	153.80	153.50	0.4	12,372	0.00%
2024/04/24	0.3	156.04	3.3	155.83	156.35	-3	12,412	-0.02%
2024/04/23	0.8	151.98	2.1	152.09	151.90	-1.3	12,890	-0.01%
2024/04/22	2.1	151.09	0	150.50	150.45	2	13,165	0.02%
2024/04/19	27.2	151.19	11	151.03	150.90	16.2	13,214	0.12%
2024/04/18	11.3	157.96	12.4	156.66	158.95	-1	12,816	-0.01%
2024/04/17	13	156.95	1.5	157.42	157.40	11.5	12,800	0.09%
2024/04/16	14.1	155.87	24.7	155.93	155.65	-10.7	12,784	-0.08%
2024/04/15	5.7	160.04	1	159.90	160.00	4.7	12,601	0.04%
2024/04/12	2	162.35	3.1	162.41	162.10	-1.1	12,626	-0.01%
2024/04/11	2.1	162.18	4	162.20	162.50	-1.9	12,596	-0.01%
2024/04/10	4	162.96	1.3	163.00	163.00	2.7	12,600	0.02%
2024/04/09	0.1	161.65	10.9	162.30	163.25	-10.9	12,737	-0.09%
2024/04/08	1.1	159.46	9	159.33	159.45	-7.9	12,701	-0.06%
2024/04/03	3.4	158.49	0.2	158.16	158.55	3.2	12,825	0.02%
2024/04/02	1.1	158.73	9.4	159.30	159.65	-8.4	12,995	-0.06%
2024/04/01	2.3	157.48	0.9	157.63	157.40	1.3	13,372	0.01%
2024/03/29	1.1	157.83	7.9	157.85	157.90	-6.8	13,564	-0.05%
2024/03/28	3.3	156.79	5.5	156.54	156.90	-2.3	13,567	-0.02%
2024/03/27	9.1	157.41	0.1	157.28	157.65	9	13,618	0.07%
2024/03/26	4	157.72	0.3	157.87	157.60	3.7	13,634	0.03%
2024/03/25	0.1	157.45	7.6	157.39	157.50	-7.5	13,636	-0.06%
2024/03/22	0	156.86	6.5	156.90	157.20	-6.5	13,586	-0.05%
2024/03/21	0.2	156.51	34	156.65	157.40	-33.8	13,584	-0.25%
2024/03/20	18.1	154.16	3	154.47	153.20	15.1	13,558	0.11%
2024/03/19	6.7	153.93	2.3	154.46	154.05	4.3	13,924	0.03%
2024/03/18	0.1	153.42	4.2	154.06	154.40	-4.1	13,830	-0.03%
2024/03/15	3.7	154.05	14.8	153.85	153.00	-11.1	13,623	-0.08%
2024/03/14	2.9	155.35	5.1	155.27	155.10	-2.2	13,532	-0.02%
2024/03/13	0.2	155.40	8.6	155.46	155.25	-8.4	13,611	-0.06%
2024/03/12	13.1	153.01	4.9	153.51	154.50	8.2	13,443	0.06%
2024/03/11	3.6	153.05	15.2	153.45	152.90	-11.5	13,318	-0.09%
2024/03/08	12.5	155.24	31.1	154.61	154.45	-18.7	13,181	-0.14%
2024/03/07	16.4	152.32	26.9	151.71	152.30	-10.5	12,772	-0.08%
2024/03/06	1.4	148.55	9	148.49	148.85	-7.6	12,366	-0.06%
2024/03/05	5.1	148.22	9.8	148.17	148.15	-4.8	12,273	-0.04%
2024/03/04	2.6	146.56	13	146.70	146.95	-10.5	12,111	-0.09%
2024/03/01	0.4	143.23	2.5	143.49	142.80	-2.1	11,865	-0.02%
2024/02/29	1.1	142.96	1	143.52	143.30	0.2	11,877	0.00%
2024/02/27	1.2	143.96	5.6	143.23	143.35	-4.4	11,985	-0.04%
2024/02/26	0	143.65	0.8	143.78	143.95	-0.7	11,990	-0.01%
2024/02/23	0	0.00	5	143.78	143.75	-5	11,929	-0.04%
2024/02/22	0.2	142.25	9.8	142.51	142.80	-9.7	12,083	-0.08%
2024/02/21	1.6	141.26	4.3	141.26	141.20	-2.7	12,022	-0.02%
2024/02/20	4	141.33	15.5	141.96	141.65	-11.5	12,301	-0.09%
2024/02/19	0.3	140.79	30.2	140.78	141.10	-29.9	12,385	-0.24%
2024/02/16	0.7	141.65	4.4	141.54	141.30	-3.6	12,615	-0.03%
2024/02/15	29.5	142.00	44.2	142.11	142.35	-14.6	12,656	-0.12%
2024/02/05	11.6	135.89	6.6	136.05	135.95	4.9	12,384	0.04%
2024/02/02	0.8	135.03	0.1	134.90	135.10	0.7	12,168	0.01%
2024/02/01	1.8	133.91	1.2	134.00	134.35	0.6	12,124	0.01%
2024/01/31	1.2	134.52	5.6	135.09	134.35	-4.4	12,169	-0.04%
2024/01/30	0.2	136.31	15.2	136.49	136.15	-15	12,165	-0.12%
2024/01/29	1	136.40	6.8	136.32	136.50	-5.8	12,271	-0.05%
2024/01/26	1.2	135.65	14.3	135.78	135.65	-13.2	11,972	-0.11%
2024/01/25	0	0.00	12.8	135.51	135.65	-12.8	11,872	-0.11%
2024/01/24	0	134.08	14.1	134.21	134.00	-14.1	11,511	-0.12%
2024/01/23	1.1	133.80	18.4	133.94	134.05	-17.3	11,454	-0.15%
2024/01/22	1.3	133.56	6.1	133.78	133.80	-4.9	11,491	-0.04%
2024/01/19	2	132.21	4.6	131.78	132.90	-2.6	11,344	-0.02%
2024/01/18	3.7	128.04	0	0.00	128.30	3.7	11,276	0.03%
2024/01/17	51.7	127.88	5	127.57	127.45	46.6	11,225	0.42%
2024/01/16	17.3	131.65	0	0.00	131.65	17.3	10,739	0.16%
2024/01/15	0.6	133.26	1.1	133.03	133.00	-0.5	10,507	-0.01%
2024/01/12	7.5	132.69	1.3	132.72	132.65	6.2	10,378	0.06%
2024/01/11	1	132.70	0	0.00	132.85	1	10,400	0.01%
2024/01/10	9.8	132.41	0	0.00	132.30	9.8	10,466	0.09%
2024/01/09	8.5	133.36	1.4	133.02	133.00	7.1	10,467	0.07%
2024/01/08	5.1	133.31	11.4	132.92	132.75	-6.3	10,501	-0.06%
2024/01/05	3.8	132.43	1.3	132.40	132.15	2.5	10,451	0.02%
2024/01/04	9	132.56	10.3	132.45	132.50	-1.3	10,623	-0.01%
2024/01/03	12.2	132.77	2.5	132.84	132.55	9.7	10,771	0.09%
2024/01/02	1.5	134.90	1.1	134.87	134.90	0.3	10,627	0.00%
2023/12/29	0	0.00	0.2	135.63	135.45	-0.2	10,597	0.00%
2023/12/28	16.1	135.75	2.4	135.75	135.75	13.7	10,564	0.13%
2023/12/27	0	135.23	13.2	135.50	135.75	-13.2	10,401	-0.13%
2023/12/26	0.2	134.10	6.5	133.99	134.25	-6.3	10,010	-0.06%
2023/12/25	0	0.00	7.1	133.21	133.50	-7.1	9,822	-0.07%
2023/12/22	2.2	132.85	1.1	132.89	132.95	1.1	9,796	0.01%
2023/12/21	0.5	132.43	0	0.00	132.60	0.5	9,860	0.01%
2023/12/20	0	133.55	3.9	133.61	133.75	-3.9	9,837	-0.04%
2023/12/19	10.3	133.35	3.5	133.24	133.40	6.8	9,885	0.07%
2023/12/18	4.1	133.44	3.5	133.31	133.90	0.6	10,144	0.01%
2023/12/15	0.1	133.76	5.8	133.99	133.70	-5.7	10,132	-0.06%
2023/12/14	0	0.00	35	133.01	133.15	-35	9,893	-0.35%
2023/12/13	0	131.56	1.8	131.57	131.55	-1.7	9,477	-0.02%
2023/12/12	0.2	131.45	2.3	131.55	131.50	-2.1	9,524	-0.02%
2023/12/11	0.1	131.02	2.1	131.00	131.20	-2.1	9,552	-0.02%
2023/12/08	3	131.05	1.5	131.42	131.05	1.6	9,554	0.02%
2023/12/07	0.1	130.38	0.3	130.25	130.00	-0.2	9,380	0.00%
2023/12/06	4	130.69	1	130.90	130.80	3	9,471	0.03%
2023/12/05	0.8	130.15	0.1	130.37	130.35	0.6	9,445	0.01%
2023/12/04	0.3	131.15	1	131.10	131.30	-0.7	9,459	-0.01%
2023/12/01	0.1	131.33	0.2	131.34	131.80	-0.1	9,507	0.00%
2023/11/30	2.2	131.10	0.8	131.17	131.35	1.3	9,479	0.01%
2023/11/29	8.1	131.14	0.6	131.75	131.15	7.5	9,354	0.08%
2023/11/28	0.5	130.40	1.1	131.22	131.25	-0.6	9,295	-0.01%
2023/11/27	4.4	131.68	0	130.35	130.35	4.4	9,208	0.05%
2023/11/24	0.1	131.15	1.1	131.30	131.20	-1	9,147	-0.01%
2023/11/22	0.9	131.45	6.8	131.53	131.35	-5.9	9,002	-0.07%
2023/11/21	0	132.38	17.2	132.59	132.55	-17.2	9,018	-0.19%
2023/11/20	0	130.62	0.3	130.83	130.95	-0.3	8,657	0.00%
2023/11/17	0	131.00	7.1	131.16	131.00	-7.1	8,625	-0.08%
2023/11/16	1.8	130.64	5.2	130.73	130.60	-3.4	8,234	-0.04%
2023/11/15	0.5	130.85	12.1	130.61	130.55	-11.6	8,096	-0.14%
2023/11/14	0	129.16	6	129.30	129.00	-6	7,843	-0.08%
2023/11/13	0.1	128.90	11	128.90	128.70	-10.9	7,669	-0.14%
2023/11/10	0.2	126.75	4	126.69	126.75	-3.8	7,548	-0.05%
2023/11/09	0.5	127.19	2	127.20	127.25	-1.5	7,601	-0.02%
2023/11/08	2	127.25	72.6	127.30	127.20	-70.6	7,872	-0.90%
2023/11/07	1	126.50	17.9	126.52	126.50	-16.9	7,816	-0.22%
2023/11/06	45	127.00	57.7	126.99	126.55	-12.6	7,888	-0.16%
2023/11/03	1.2	125.44	2.1	125.36	125.45	-0.9	7,684	-0.01%
2023/11/02	2.1	124.40	9.9	123.97	124.50	-7.8	7,713	-0.10%
2023/11/01	0.2	121.83	0.2	121.75	121.75	0.1	7,626	0.00%
2023/10/31	25.4	121.38	1	122.40	121.15	24.4	7,666	0.32%
2023/10/30	6.7	122.12	1	122.30	122.00	5.7	7,686	0.07%
2023/10/27	3.5	122.52	3.5	122.50	122.30	0	7,608	0.00%
2023/10/26	57.1	121.83	2.4	122.16	121.75	54.7	7,661	0.71%
2023/10/25	6.4	124.38	0.4	124.20	124.20	6	7,340	0.08%
2023/10/24	4.7	123.31	0	0.00	123.95	4.7	7,340	0.06%
2023/10/23	15.5	123.98	0.1	123.95	123.85	15.5	7,293	0.21%
2023/10/20	6.1	125.21	12.9	124.05	125.40	-6.8	7,276	-0.09%
2023/10/19	2.3	124.95	1.1	125.10	124.85	1.2	7,364	0.02%
2023/10/18	32.7	125.32	0	0.00	124.80	32.7	7,447	0.44%
2023/10/17	0	0.00	5	126.75	126.55	-5	7,349	-0.07%
2023/10/16	0.2	126.07	5.5	126.10	126.25	-5.3	7,474	-0.07%
2023/10/13	0	0.00	11	127.07	126.95	-11	7,526	-0.15%
2023/10/12	0	126.80	59.6	126.95	127.30	-59.6	7,674	-0.78%
2023/10/11	11	126.35	27.2	126.10	126.25	-16.2	7,681	-0.21%
2023/10/06	4.7	124.19	0.6	124.10	124.10	4.1	7,718	0.05%
2023/10/05	1.2	123.53	1.5	123.07	123.65	-0.4	7,694	0.00%
2023/10/04	21.7	121.80	5.8	121.85	121.90	15.8	7,701	0.21%
2023/10/03	2.1	123.80	0.2	124.50	123.50	1.9	7,645	0.02%
2023/10/02	0.3	124.40	0.2	124.00	124.25	0.1	7,694	0.00%
2023/09/28	4	122.66	1.1	122.31	122.65	2.9	7,859	0.04%
2023/09/27	17.9	121.96	0	0.00	122.15	17.9	7,849	0.23%
2023/09/26	13.9	122.27	4	122.10	122.10	9.9	7,835	0.13%
2023/09/25	1.1	123.38	1.3	123.61	123.55	-0.2	7,778	0.00%
2023/09/22	7.9	122.43	0.2	122.75	122.65	7.7	7,829	0.10%
2023/09/21	54.4	122.89	1.2	122.77	122.75	53.1	7,765	0.68%
2023/09/20	26.9	124.87	1	124.80	124.75	25.9	7,507	0.34%
2023/09/19	10.2	125.59	13.5	125.88	125.45	-3.3	7,518	-0.04%
2023/09/18	0.6	126.16	0	126.05	126.00	0.6	7,574	0.01%
2023/09/15	0	127.05	7.3	127.26	127.35	-7.3	7,899	-0.09%
2023/09/14	0	126.80	51.9	126.65	126.95	-51.9	7,912	-0.66%
2023/09/13	1.1	125.14	1.2	125.11	125.20	-0.1	7,892	0.00%
2023/09/12	10.5	124.63	0.1	124.00	125.05	10.4	7,959	0.13%
2023/09/11	13.6	123.65	0.1	123.90	123.80	13.5	8,099	0.17%
2023/09/08	7.3	124.30	0	0.00	124.30	7.3	8,073	0.09%
2023/09/07	16.5	125.12	0.2	125.11	124.85	16.2	8,371	0.19%
2023/09/06	0.4	126.11	0.1	126.55	126.00	0.3	8,506	0.00%
2023/09/05	2.3	126.36	3.2	126.40	126.45	-0.8	8,477	-0.01%
2023/09/04	0.8	126.16	0	126.60	126.75	0.8	8,502	0.01%
2023/09/01	0	125.98	0.4	126.05	125.90	-0.3	8,646	0.00%
2023/08/31	14	125.89	0	0.00	125.70	14	8,705	0.16%
2023/08/30	6	126.83	1	126.70	126.60	5	8,738	0.06%
2023/08/29	3.2	125.32	4.1	125.31	126.05	-0.9	8,774	-0.01%
2023/08/28	3.1	124.97	0	0.00	125.35	3.1	8,731	0.04%
2023/08/25	23.3	125.10	0	0.00	124.55	23.3	8,806	0.26%
2023/08/24	4.5	126.53	39.7	127.05	127.00	-35.2	8,890	-0.40%
2023/08/23	8.7	124.95	1.1	124.95	124.85	7.6	9,020	0.08%
2023/08/22	0.1	123.87	0.2	123.85	124.00	-0.1	9,303	0.00%
2023/08/21	12.1	123.32	3	123.70	123.00	9.1	9,433	0.10%
2023/08/18	4	124.20	0.4	124.47	123.85	3.6	9,447	0.04%
2023/08/17	12.5	124.01	1	124.55	124.60	11.5	9,525	0.12%
2023/08/16	10.7	123.82	5.7	123.81	124.05	5	9,664	0.05%
2023/08/15	7.7	125.01	2	124.90	124.70	5.7	9,931	0.06%
2023/08/14	21.2	124.79	8.6	124.30	124.50	12.5	10,173	0.12%
2023/08/11	7.4	127.00	0.3	127.37	126.30	7.1	10,232	0.07%
2023/08/10	5.1	126.63	2.9	126.59	126.40	2.1	10,235	0.02%
2023/08/09	0.2	127.27	0	0.00	127.20	0.2	10,122	0.00%
2023/08/08	8	127.08	0	0.00	127.00	8	10,124	0.08%
2023/08/07	4.9	128.33	0.2	128.52	128.50	4.7	10,010	0.05%
2023/08/04	9.1	127.30	1.5	127.32	127.25	7.6	10,002	0.08%
2023/08/02	15.1	127.93	1.7	128.58	127.85	13.4	9,967	0.13%
2023/08/01	5	129.45	0.9	129.34	129.45	4.1	9,867	0.04%
2023/07/31	0.5	128.82	1.8	130.04	128.80	-1.2	9,830	-0.01%
2023/07/28	0.4	129.56	0.5	129.55	129.50	-0.2	9,771	0.00%
2023/07/27	8	129.40	3.6	129.46	129.50	4.5	9,795	0.05%
2023/07/26	1	128.70	0.2	128.89	128.50	0.9	9,814	0.01%
2023/07/25	0.2	128.92	2.1	128.90	128.85	-1.9	9,835	-0.02%
2023/07/24	12.7	127.17	2	126.95	127.25	10.7	9,877	0.11%
2023/07/21	10.4	126.95	0	0.00	127.20	10.4	9,930	0.10%
2023/07/20	0.4	129.51	0	129.30	129.35	0.4	10,026	0.00%
2023/07/19	4.2	129.22	0	0.00	128.75	4.2	10,073	0.04%
2023/07/18	14.3	130.01	1.8	130.13	129.85	12.5	9,915	0.13%
2023/07/17	0.2	132.09	4.3	131.97	132.00	-4.1	9,841	-0.04%
2023/07/14	0.5	132.32	8.7	132.13	132.25	-8.2	9,716	-0.08%
2023/07/13	0.2	131.40	38.9	131.76	130.90	-38.7	9,551	-0.41%
2023/07/12	1.1	129.19	2	129.30	129.45	-0.9	9,385	-0.01%
2023/07/11	3	128.88	6.2	128.45	129.20	-3.2	9,379	-0.03%
2023/07/10	2.3	127.92	0.5	127.60	127.45	1.8	9,413	0.02%
2023/07/07	4.9	127.69	1.4	127.60	127.70	3.5	9,330	0.04%
2023/07/06	38.5	129.13	1	127.90	127.90	37.5	9,296	0.40%
2023/07/05	18.2	130.62	0.8	131.10	130.80	17.4	9,086	0.19%
2023/07/04	0.3	130.95	2.1	130.94	131.00	-1.8	9,075	-0.02%
2023/07/03	0.1	130.51	12	130.60	130.70	-11.9	9,106	-0.13%
2023/06/30	0.3	128.59	0.2	128.98	129.10	0.1	9,245	0.00%
2023/06/29	1.3	129.13	0.2	129.98	129.05	1.1	9,318	0.01%
2023/06/28	0.2	129.13	0.1	129.10	129.10	0.1	9,274	0.00%
2023/06/27	25.3	129.08	3.7	128.98	128.90	21.6	9,342	0.23%
2023/06/26	2.5	129.85	1.8	129.84	129.75	0.7	9,410	0.01%
2023/06/21	0	130.35	3	130.50	130.55	-3	9,511	-0.03%
2023/06/20	0.5	130.69	1	130.98	130.55	-0.5	9,327	-0.01%
2023/06/19	1.3	131.19	0.9	131.18	131.25	0.4	9,455	0.00%
2023/06/16	2.5	131.59	0.9	131.45	131.55	1.5	9,416	0.02%
2023/06/15	0.1	131.77	6.5	131.84	131.90	-6.4	9,414	-0.07%
2023/06/14	0.5	131.25	1.2	131.48	131.50	-0.8	9,411	-0.01%
2023/06/13	0.3	131.14	35.1	131.52	131.55	-34.7	9,559	-0.36%
2023/06/12	0.3	128.93	8	128.99	129.00	-7.7	9,371	-0.08%
2023/06/09	0.1	127.83	1.8	127.80	127.80	-1.7	9,326	-0.02%
2023/06/08	1.7	127.02	1.2	127.57	126.85	0.6	9,545	0.01%
2023/06/07	0.1	127.85	1.8	127.76	128.10	-1.7	9,679	-0.02%
2023/06/06	0.1	126.65	5.6	126.54	126.70	-5.5	9,532	-0.06%
2023/06/05	6.3	126.41	2.3	126.51	126.35	4	9,525	0.04%
2023/06/02	0.1	126.35	10.3	126.48	126.75	-10.2	9,543	-0.11%
2023/06/01	5.9	125.02	2.5	125.10	125.15	3.4	9,567	0.04%
2023/05/31	0.1	125.87	0.9	125.85	126.15	-0.8	9,554	-0.01%
2023/05/30	0.1	126.46	6.2	126.70	126.75	-6.1	9,464	-0.06%
2023/05/29	14.2	126.79	4.6	126.86	126.75	9.5	9,386	0.10%
2023/05/26	0	125.43	66.6	125.76	125.95	-66.6	9,236	-0.72%
2023/05/25	0.1	122.66	38.3	123.14	123.05	-38.3	8,943	-0.43%
2023/05/24	4.3	121.31	0.6	121.30	121.60	3.8	8,934	0.04%
2023/05/23	1.2	122.14	6.3	122.40	122.20	-5.1	8,826	-0.06%
2023/05/22	0	122.28	2.4	122.46	122.30	-2.4	8,718	-0.03%
2023/05/19	0	122.46	18.1	122.61	122.50	-18.1	8,549	-0.21%
2023/05/18	1	122.15	10.5	122.04	122.15	-9.5	8,164	-0.12%
2023/05/17	2	120.30	4.6	119.61	120.55	-2.6	8,002	-0.03%
2023/05/16	0.2	118.12	1.2	118.05	118.60	-1	7,695	-0.01%
2023/05/15	1	117.04	10	117.01	117.20	-9	7,628	-0.12%
2023/05/12	3.5	117.02	0	117.05	117.20	3.5	7,663	0.05%
2023/05/11	0.3	117.79	2	118.05	117.55	-1.7	7,680	-0.02%
2023/05/10	3.9	117.85	7	117.76	117.80	-3.1	7,768	-0.04%
2023/05/09	1.2	118.85	134.9	118.57	118.90	-133.7	7,838	-1.71%	大賣/鉅額交易
2023/05/08	0.1	118.55	4.7	118.66	118.55	-4.6	7,983	-0.06%
2023/05/05	0.4	117.85	1.1	117.99	117.80	-0.7	8,041	-0.01%
2023/05/04	0.3	117.38	29	117.25	117.50	-28.7	8,263	-0.35%
2023/05/03	131.3	117.19	1	117.20	117.20	130.3	8,310	1.57%	大買/鉅額交易
2023/05/02	1.1	117.53	6.2	117.63	117.70	-5.1	8,600	-0.06%
2023/04/28	15.2	117.08	3.1	117.20	117.40	12.1	9,236	0.13%
2023/04/27	18.3	116.22	4.2	116.37	116.00	14.1	9,376	0.15%
2023/04/26	13.8	115.87	1.8	115.96	116.10	12	9,678	0.12%
2023/04/25	13.6	117.11	1.4	117.20	116.60	12.2	9,938	0.12%
2023/04/24	3.2	118.12	1.2	118.25	118.15	2	9,795	0.02%
2023/04/21	2.9	119.06	0	0.00	118.60	2.9	9,946	0.03%
2023/04/20	4.5	118.78	16.3	118.67	118.90	-11.8	10,065	-0.12%
2023/04/19	8.9	119.23	6.1	118.96	119.05	2.8	10,208	0.03%
2023/04/18	3.4	119.90	0.3	120.24	119.95	3.1	10,272	0.03%
2023/04/17	4.3	120.09	2.2	120.15	120.35	2.1	10,392	0.02%
2023/04/14	3.1	120.64	0.3	120.75	120.65	2.8	10,526	0.03%
2023/04/13	12.5	119.73	1	120.00	119.50	11.5	10,722	0.11%
2023/04/12	11.1	120.37	9	120.50	120.55	2.1	10,756	0.02%
2023/04/11	17.2	120.83	5.6	120.99	120.85	11.6	10,939	0.11%
2023/04/10	0.1	121.45	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	11.1	121.21	10.1	121.19	121.00	1.1	11,050	0.01%
2023/04/06	1.2	120.73	9.3	120.87	121.00	-8.1	11,043	-0.07%
2023/03/31	0.2	121.67	3.5	121.83	121.60	-3.4	11,018	-0.03%
2023/03/30	13.3	121.34	5.6	121.19	121.20	7.7	10,853	0.07%
2023/03/29	0.3	120.60	0.2	120.60	120.60	0.1	10,861	0.00%
2023/03/28	1.4	120.40	10.3	120.89	120.40	-8.9	11,017	-0.08%
2023/03/27	0	121.65	2.8	121.50	121.45	-2.8	10,957	-0.03%
2023/03/24	10	121.60	7	122.00	122.20	3	10,978	0.03%
2023/03/23	1.2	121.85	20.1	121.78	121.85	-18.8	10,884	-0.17%
2023/03/22	10	119.45	14.4	120.62	120.90	-4.3	10,757	-0.04%
2023/03/21	2.4	118.41	2	118.48	118.65	0.4	10,628	0.00%
2023/03/20	0.6	118.09	0.1	118.00	118.10	0.4	10,708	0.00%
2023/03/17	2	118.10	2.6	118.54	118.95	-0.6	10,693	-0.01%
2023/03/16	9	116.89	4.9	117.03	117.05	4.1	10,665	0.04%
2023/03/15	9.5	117.98	2.3	118.49	117.60	7.2	10,542	0.07%
2023/03/14	12.9	117.49	2	117.79	117.50	11	10,505	0.10%
2023/03/13	2.6	118.26	1.4	118.14	118.80	1.2	10,522	0.01%
2023/03/10	7.6	118.46	10.5	118.92	118.30	-2.9	10,334	-0.03%
2023/03/09	0.3	120.41	0	0.00	120.20	0.3	10,527	0.00%
2023/03/08	8.3	120.27	0.2	120.35	120.30	8.1	10,627	0.08%
2023/03/07	10.4	120.52	10.3	121.15	121.30	0.1	10,702	0.00%
2023/03/06	0.2	120.51	16	120.28	120.50	-15.8	10,828	-0.15%
2023/03/03	8.6	119.31	0.1	119.50	119.35	8.5	10,939	0.08%
2023/03/02	0.2	119.08	6	119.20	119.25	-5.8	11,141	-0.05%
2023/03/01	1.4	117.55	0	118.10	119.35	1.4	11,216	0.01%
2023/02/24	0.4	119.16	2.1	119.40	118.80	-1.7	11,184	-0.02%
2023/02/23	0.2	119.42	3.5	119.59	119.40	-3.3	11,237	-0.03%
2023/02/22	12.3	117.38	1.5	117.57	117.65	10.8	11,312	0.10%
2023/02/21	3.1	118.85	1	119.10	118.95	2.1	11,354	0.02%
2023/02/20	1.6	118.82	9.4	118.78	119.00	-7.8	11,674	-0.07%
2023/02/17	14	118.65	0	0.00	118.75	14	12,141	0.12%
2023/02/16	0.1	120.16	9	119.72	120.30	-8.9	12,312	-0.07%
2023/02/15	18.8	119.13	8.8	120.03	118.85	10.1	12,701	0.08%
2023/02/14	0.4	121.46	0.2	121.50	121.65	0.2	12,742	0.00%
2023/02/13	8.5	120.20	1	120.60	120.75	7.5	12,930	0.06%
2023/02/10	1.7	120.96	10.8	120.95	121.00	-9.1	13,040	-0.07%
2023/02/09	2.1	120.42	5	120.80	120.90	-2.9	13,138	-0.02%
2023/02/08	9	120.80	5.1	120.52	120.85	4	13,164	0.03%
2023/02/07	2.4	118.89	4	118.80	119.00	-1.6	13,240	-0.01%
2023/02/06	7.1	119.65	11	119.90	119.25	-3.9	13,219	-0.03%
2023/02/03	1.1	121.09	4.3	120.90	121.00	-3.1	13,134	-0.02%
2023/02/02	10.2	121.00	12.4	120.82	121.00	-2.2	13,144	-0.02%
2023/02/01	1.3	118.83	0	0.00	119.00	1.3	13,076	0.01%
2023/01/31	11.7	119.01	9.1	118.87	118.30	2.6	13,101	0.02%
2023/01/30	13.5	120.52	22.3	120.49	120.70	-8.8	12,923	-0.07%
2023/01/17	43.4	117.97	9.8	118.17	118.10	33.6	12,536	0.27%
2023/01/16	24.2	118.33	4.1	118.26	118.10	20.1	12,585	0.16%
2023/01/13	7	117.20	13.4	117.47	117.20	-6.4	12,328	-0.05%
2023/01/12	11.2	115.80	0.4	116.01	115.85	10.8	12,170	0.09%
2023/01/11	11.1	116.00	8	116.28	116.35	3	12,263	0.02%
2023/01/10	5.9	116.13	3.3	116.13	116.25	2.6	12,110	0.02%
2023/01/09	21.1	115.72	7.1	114.60	115.80	14	12,237	0.11%
2023/01/06	10.2	111.41	3.1	111.70	111.80	7.1	12,178	0.06%
2023/01/04	2.6	110.40	0	0.00	110.50	2.6	12,354	0.02%
2023/01/03	43.8	110.32	1.3	110.34	110.75	42.5	12,647	0.34%
2022/12/30	18.6	110.22	0	110.50	110.20	18.6	12,544	0.15%
2022/12/29	3.8	108.81	9.2	108.70	109.50	-5.4	12,541	-0.04%
2022/12/28	6.8	109.71	0	0.00	110.00	6.8	12,488	0.05%
2022/12/27	8.2	111.92	0	0.00	111.60	8.2	12,410	0.07%
2022/12/26	1.2	110.98	0	0.00	111.10	1.2	12,525	0.01%
2022/12/23	17.4	110.67	6	110.80	110.70	11.4	12,668	0.09%
2022/12/22	0	112.55	0	0.00	112.60	0	12,741	0.00%
2022/12/21	6.4	110.89	0	0.00	110.75	6.4	12,972	0.05%
2022/12/20	3.5	110.77	1	110.50	110.30	2.5	12,922	0.02%
2022/12/19	2.5	112.19	1.1	112.26	112.35	1.4	13,046	0.01%
2022/12/16	242.5	112.99	0	0.00	113.00	242.5	13,186	1.84%	大買/鉅額交易
2022/12/15	0.2	114.34	0	0.00	114.90	0.2	13,237	0.00%
2022/12/14	0	114.85	0.3	114.80	114.80	-0.3	13,289	0.00%
2022/12/13	4.1	114.02	0.4	113.45	113.40	3.7	13,254	0.03%
2022/12/12	3.2	113.76	0.7	114.30	113.90	2.5	13,263	0.02%
2022/12/09	1.4	114.54	2.1	114.93	115.00	-0.6	13,340	0.00%
2022/12/08	5.6	112.93	0.3	113.70	113.25	5.4	13,297	0.04%
2022/12/07	2.1	114.75	2.1	114.68	114.60	0	13,326	0.00%
2022/12/06	4.9	115.94	0	0.00	115.30	4.9	13,265	0.04%
2022/12/05	0.7	117.90	1	117.85	117.45	-0.3	13,225	0.00%
2022/12/02	3.7	117.28	0.6	117.35	117.30	3.1	13,144	0.02%
2022/12/01	0.7	119.04	14.7	118.61	118.35	-14	13,277	-0.11%
2022/11/30	0.4	115.67	7.8	115.88	116.35	-7.4	12,974	-0.06%
2022/11/29	3.1	114.64	1	114.59	115.40	2.1	12,967	0.02%
2022/11/28	7.6	114.55	1.1	114.43	114.35	6.4	13,021	0.05%
2022/11/25	0.5	116.69	3	116.53	116.70	-2.5	13,121	-0.02%
2022/11/24	1	116.06	5.4	116.43	116.70	-4.3	12,972	-0.03%
2022/11/23	0	115.45	3.1	115.76	115.60	-3.1	12,920	-0.02%
2022/11/22	2	114.04	1	114.10	114.80	1	13,049	0.01%
2022/11/21	0.1	114.30	1.2	114.09	113.85	-1	13,123	-0.01%
2022/11/18	1.1	115.46	0	115.60	114.25	1	13,060	0.01%
2022/11/17	0	114.23	6.9	113.59	114.55	-6.9	13,000	-0.05%
2022/11/16	2.1	115.40	15.8	114.77	114.50	-13.7	12,949	-0.11%
2022/11/15	0.7	114.36	65.2	112.99	114.70	-64.5	12,689	-0.51%
2022/11/14	2.2	109.84	4.2	109.85	110.00	-1.9	12,193	-0.02%
2022/11/11	2.2	107.93	131.6	108.82	109.00	-129.4	11,979	-1.08%	大賣/鉅額交易
2022/11/10	1.9	103.58	3	103.62	103.50	-1.2	11,638	-0.01%
2022/11/09	2.1	103.24	34.5	104.35	104.50	-32.5	11,557	-0.28%
2022/11/08	2.1	101.62	3.1	101.78	101.60	-0.9	11,401	-0.01%
2022/11/07	3.5	100.13	2	100.25	100.55	1.5	11,368	0.01%
2022/11/04	1.2	98.10	0.1	98.50	98.85	1.1	11,346	0.01%
2022/11/03	6.4	98.62	0	0.00	98.70	6.4	11,359	0.06%
2022/11/02	2.6	99.83	0.1	99.69	100.00	2.6	11,265	0.02%
2022/11/01	2.2	99.78	6	99.61	99.60	-3.8	11,293	-0.03%
2022/10/31	8	98.78	5	98.99	99.05	3	11,311	0.03%
2022/10/28	3.4	97.97	0	0.00	97.75	3.4	11,257	0.03%
2022/10/27	1.3	99.03	2.1	98.96	99.00	-0.8	11,196	-0.01%
2022/10/26	4.8	97.50	1	97.75	97.60	3.8	11,358	0.03%
2022/10/25	6.5	97.29	0.2	97.04	96.70	6.3	11,334	0.06%
2022/10/24	1.1	99.25	1.5	100.51	98.60	-0.4	11,134	0.00%
2022/10/21	9.2	98.87	1.1	99.64	98.90	8.1	10,989	0.07%
2022/10/20	29.1	97.84	0	0.00	99.20	29.1	10,919	0.27%
2022/10/19	3.7	99.91	0	0.00	99.75	3.7	10,813	0.03%
2022/10/18	0.1	100.25	3	100.81	101.10	-2.9	10,729	-0.03%
2022/10/17	55.1	99.40	0	0.00	99.95	55.1	10,883	0.51%
2022/10/14	6.4	101.77	33.3	102.04	101.85	-26.8	10,703	-0.25%
2022/10/13	10.6	99.40	0	0.00	99.00	10.6	10,793	0.10%
2022/10/12	9	100.12	0.4	100.44	100.20	8.6	10,666	0.08%
2022/10/11	131.5	101.62	6.1	101.37	100.70	125.4	10,814	1.16%	大買/鉅額交易
2022/10/07	4.6	106.59	0	0.00	106.20	4.6	10,601	0.04%
2022/10/06	1	108.00	12.1	107.86	108.00	-11	10,703	-0.10%
2022/10/05	13.2	107.30	35.2	106.92	107.25	-22	10,975	-0.20%
2022/10/04	3.8	104.52	1.1	104.45	104.80	2.8	10,983	0.03%
2022/10/03	3.7	102.57	0.5	102.53	102.20	3.2	10,983	0.03%
2022/09/30	19.1	103.41	4	103.35	103.45	15	10,969	0.14%
2022/09/29	6.1	105.59	9	105.89	104.90	-2.9	10,983	-0.03%
2022/09/28	31.7	106.05	1.8	106.82	105.25	29.8	11,069	0.27%
2022/09/27	2.9	107.70	6.1	107.62	107.50	-3.2	11,024	-0.03%
2022/09/26	24.1	107.44	7.1	107.73	107.65	17	11,316	0.15%
2022/09/23	23.3	109.93	3	110.25	109.70	20.3	11,564	0.18%
2022/09/22	21.2	110.03	3.2	110.15	110.75	18	11,661	0.15%
2022/09/21	5.4	112.17	0.3	112.14	112.10	5.2	11,516	0.04%
2022/09/20	0.3	112.58	0.4	112.83	113.05	-0.1	11,514	0.00%
2022/09/19	2	112.17	1	112.00	112.05	1	11,695	0.01%
2022/09/16	6.7	112.54	0	0.00	112.55	6.7	11,757	0.06%
2022/09/15	1.1	113.85	0.1	113.90	113.85	1	11,822	0.01%
2022/09/14	7.3	113.45	0.1	113.82	113.65	7.2	12,011	0.06%
2022/09/13	0.2	116.10	6.1	116.20	116.00	-5.9	11,937	-0.05%
2022/09/12	0.7	115.53	3	115.43	115.40	-2.4	12,037	-0.02%
2022/09/08	3.6	112.56	0.1	112.72	113.00	3.5	12,240	0.03%
2022/09/07	13.9	112.50	0.1	112.35	112.20	13.8	12,334	0.11%
2022/09/06	1.2	114.85	0	115.00	114.90	1.2	12,223	0.01%
2022/09/05	2.6	113.94	0	0.00	114.15	2.6	12,313	0.02%
2022/09/02	12	114.29	0	0.00	113.90	12	12,447	0.10%
2022/09/01	18.3	115.24	0	0.00	115.15	18.3	12,285	0.15%
2022/08/31	1.2	116.62	1	117.29	117.60	0.2	11,968	0.00%
2022/08/30	6.7	116.61	3.1	116.57	116.75	3.6	11,917	0.03%
2022/08/29	14.7	116.43	1	116.70	116.55	13.7	11,795	0.12%
2022/08/26	1	119.85	1	119.85	119.60	0	11,600	0.00%
2022/08/25	0.3	119.11	1	119.35	119.00	-0.7	11,508	-0.01%
2022/08/24	5.4	118.15	0	117.80	117.90	5.4	11,533	0.05%
2022/08/23	11	118.43	0	0.00	118.20	11	11,533	0.10%
2022/08/22	6.6	120.02	0.1	120.20	119.80	6.5	11,603	0.06%
2022/08/19	0.1	121.13	1	121.16	121.55	-0.9	11,663	-0.01%
2022/08/18	3.3	121.24	0	0.00	121.35	3.3	11,693	0.03%
2022/08/17	1.4	122.03	7.2	122.18	122.15	-5.8	11,647	-0.05%
2022/08/16	1.8	122.22	1.2	122.26	122.10	0.6	11,500	0.01%
2022/08/15	1.3	121.54	3.1	121.71	121.90	-1.8	11,381	-0.02%
2022/08/12	1.1	120.50	1.1	120.59	120.80	0	11,283	0.00%
2022/08/11	1.2	120.06	25	120.02	120.05	-23.8	11,262	-0.21%
2022/08/10	8.1	117.86	0	0.00	117.90	8.1	11,189	0.07%
2022/08/09	1.3	118.54	3	119.32	119.15	-1.7	11,138	-0.02%
2022/08/08	2.1	118.74	1	119.15	119.25	1.1	11,102	0.01%
2022/08/05	3.3	119.19	13	118.63	119.50	-9.7	11,075	-0.09%
2022/08/04	0.4	116.41	1.2	116.42	116.55	-0.8	11,117	-0.01%
2022/08/03	2.5	116.01	2.9	116.10	116.25	-0.4	11,137	0.00%
2022/08/02	14	115.66	2	115.72	115.55	12	11,237	0.11%
2022/08/01	6.2	117.78	2.4	117.64	117.65	3.8	11,155	0.03%
2022/07/29	4.2	118.44	6	117.85	118.00	-1.8	11,279	-0.02%
2022/07/28	0.4	117.39	5.3	117.66	116.90	-4.9	11,249	-0.04%
2022/07/27	0.1	115.63	0.1	116.26	116.70	0	11,275	0.00%
2022/07/26	0.8	115.66	4.2	116.31	115.65	-3.4	11,248	-0.03%
2022/07/25	6.1	116.52	0.1	116.65	116.70	6	11,236	0.05%
2022/07/22	4.4	116.91	8	117.10	116.80	-3.6	11,253	-0.03%
2022/07/21	0.3	115.47	2	116.15	116.35	-1.7	11,471	-0.02%
2022/07/20	10.3	115.20	0	0.00	115.05	10.3	11,480	0.09%
2022/07/19	2.2	113.98	0	0.00	114.30	2.2	11,735	0.02%
2022/07/18	12.7	114.47	1	114.15	114.20	11.7	11,701	0.10%
2022/07/15	8.6	114.78	32.1	115.20	115.50	-23.5	11,398	-0.21%
2022/07/14	5.6	112.93	1	113.70	114.00	4.6	11,202	0.04%
2022/07/13	15	113.29	4	113.45	113.45	11	11,107	0.10%
2022/07/12	7.4	109.81	0	0.00	109.55	7.4	10,992	0.07%
2022/07/11	2.6	112.50	0.1	112.30	112.25	2.5	11,151	0.02%
2022/07/08	3.3	113.36	2	113.78	113.25	1.3	11,108	0.01%
2022/07/07	2.7	110.37	4.2	111.42	112.10	-1.5	11,056	-0.01%
2022/07/06	18.4	109.47	1	109.40	108.85	17.4	11,069	0.16%
2022/07/05	21.4	109.67	0	0.00	111.00	21.4	11,088	0.19%
2022/07/04	8.1	111.05	1	110.80	110.45	7.1	10,967	0.07%
2022/07/01	28.1	112.68	5	113.82	111.55	23.1	10,771	0.21%
2022/06/30	24.9	116.38	13	116.60	115.80	11.9	10,386	0.11%
2022/06/29	1.3	118.79	0	0.00	118.80	1.3	10,175	0.01%
2022/06/28	1.4	119.39	0	0.00	119.80	1.4	10,130	0.01%
2022/06/27	1.1	120.54	1.2	121.16	120.95	-0.1	10,086	0.00%
2022/06/24	1.3	118.14	3	119.00	118.15	-1.7	9,916	-0.02%
2022/06/23	22	118.44	8.1	118.33	117.90	13.9	9,910	0.14%
2022/06/22	13.2	120.30	0	0.00	119.50	13.2	9,711	0.14%
2022/06/21	0.2	121.79	13	121.82	122.20	-12.8	9,532	-0.13%
2022/06/20	14	119.84	0.1	120.00	119.75	14	9,595	0.15%
2022/06/17	13.9	120.96	0	0.00	120.85	13.9	9,520	0.15%
2022/06/16	3.5	123.55	2	123.95	122.50	1.5	9,321	0.02%
2022/06/15	1.5	122.84	1	123.40	122.75	0.5	9,320	0.01%
2022/06/14	4.8	122.54	1.2	122.90	123.35	3.6	9,405	0.04%
2022/06/13	18.3	123.65	0.2	123.95	123.55	18.1	9,524	0.19%
2022/06/10	4.4	126.81	1	127.15	127.10	3.4	9,634	0.04%
2022/06/09	1	128.02	1	127.75	128.40	0	9,706	0.00%
2022/06/08	0	128.85	3	128.87	128.80	-3	9,850	-0.03%
2022/06/07	2.5	127.22	0	0.00	127.40	2.5	10,025	0.02%
2022/06/06	2.3	128.39	2	128.40	128.70	0.3	10,292	0.00%
2022/06/02	5.2	127.84	0.2	128.20	127.80	5	10,921	0.05%
2022/06/01	0.2	129.66	2.4	129.74	129.15	-2.2	11,714	-0.02%
2022/05/31	3	128.45	10	128.85	129.80	-7	11,817	-0.06%
2022/05/30	1.2	127.88	13.4	127.95	128.55	-12.2	11,774	-0.10%
2022/05/27	1	125.55	4.4	125.22	125.50	-3.4	11,633	-0.03%
2022/05/26	1.8	123.42	0	0.00	122.90	1.8	11,576	0.02%
2022/05/25	1	124.39	0	0.00	124.45	1	11,855	0.01%
2022/05/24	3.4	124.28	0	0.00	123.50	3.4	12,301	0.03%
2022/05/23	0	0.00	0.1	125.40	124.90	-0.1	12,291	0.00%
2022/05/20	0.2	124.70	0.3	124.00	124.65	-0.1	12,557	0.00%
2022/05/19	6.2	123.01	0	0.00	123.30	6.2	12,570	0.05%
2022/05/18	1.6	125.70	4.1	125.65	125.70	-2.4	12,514	-0.02%
2022/05/17	1.5	124.39	3	123.98	124.35	-1.5	12,491	-0.01%
2022/05/16	0.2	123.01	1.2	123.11	123.00	-1	12,534	-0.01%
2022/05/13	10.4	122.05	0	0.00	122.35	10.4	12,561	0.08%
2022/05/12	14.2	122.27	1	122.55	121.25	13.2	12,641	0.10%
2022/05/11	3.4	123.62	0	0.00	124.20	3.4	12,516	0.03%
2022/05/10	10.8	122.34	0	122.40	124.00	10.8	12,482	0.09%
2022/05/09	12.8	124.75	0	0.00	124.55	12.8	12,386	0.10%
2022/05/06	6.9	126.41	3	126.38	126.65	3.9	12,357	0.03%
2022/05/05	3.1	129.10	0	129.35	129.25	3	12,475	0.02%
2022/05/04	6.9	127.70	0.3	128.30	127.80	6.6	12,667	0.05%
2022/05/03	1	128.01	2.1	127.97	127.80	-1.1	12,902	-0.01%
2022/04/29	0.6	128.81	1	128.60	128.75	-0.4	13,017	0.00%
2022/04/28	6.3	126.50	1.8	127.20	127.10	4.5	13,316	0.03%
2022/04/27	24.1	126.43	0.3	126.70	126.55	23.7	13,394	0.18%
2022/04/26	3	129.20	1	129.30	129.25	2	13,160	0.02%
2022/04/25	20	129.11	3.6	128.99	129.25	16.4	13,244	0.12%
2022/04/22	8.5	131.23	0	131.15	131.60	8.5	12,823	0.07%
2022/04/21	1.2	132.98	1	133.00	132.75	0.2	12,805	0.00%
2022/04/20	4.2	132.26	2	132.23	132.65	2.2	12,863	0.02%
2022/04/19	3.4	132.19	3	132.23	132.00	0.4	12,919	0.00%
2022/04/18	21.3	131.50	2	131.53	131.55	19.3	13,064	0.15%
2022/04/15	26.1	132.32	0	132.50	132.25	26.1	13,027	0.20%
2022/04/14	0.1	134.84	0	0.00	134.55	0.1	12,799	0.00%
2022/04/13	0.2	134.98	13	134.46	135.05	-12.8	12,860	-0.10%
2022/04/12	18.2	132.17	0	0.00	132.55	18.2	12,933	0.14%
2022/04/11	13.6	132.60	0.1	132.45	132.45	13.5	12,857	0.11%
2022/04/08	9.3	133.91	0.1	134.00	134.55	9.2	12,692	0.07%
2022/04/07	14.1	134.63	0	0.00	133.80	14.1	12,647	0.11%
2022/04/06	2.8	135.76	0	0.00	136.25	2.8	12,778	0.02%
2022/04/01	4.6	136.72	0.4	136.83	136.95	4.2	12,959	0.03%
2022/03/31	1.3	138.42	0	0.00	138.10	1.3	12,939	0.01%
2022/03/30	3.2	138.38	9.2	138.60	138.55	-6	13,089	-0.05%
2022/03/29	0.2	136.87	1.5	136.68	136.85	-1.3	13,185	-0.01%
2022/03/28	5.1	136.10	0	0.00	136.70	5.1	13,145	0.04%
2022/03/25	4	138.15	6	138.21	138.20	-2	13,081	-0.02%
2022/03/24	1.1	137.93	0.9	137.74	138.00	0.3	13,072	0.00%
2022/03/23	2.4	137.94	6.3	137.96	138.10	-3.8	13,082	-0.03%
2022/03/22	2.1	136.51	0	0.00	136.80	2.1	13,004	0.02%
2022/03/21	2.4	137.20	7	137.20	137.00	-4.6	13,069	-0.04%
2022/03/18	4.2	136.08	1.1	136.08	136.10	3.1	13,019	0.02%
2022/03/17	2.2	135.72	12.7	135.77	136.40	-10.6	12,884	-0.08%
2022/03/16	8	131.65	1	132.70	132.20	7	12,706	0.05%
2022/03/15	32.6	131.87	0	0.00	131.65	32.6	12,465	0.26%
2022/03/14	3	134.27	5	134.42	134.40	-2.1	12,255	-0.02%
2022/03/11	7.5	134.91	2.5	135.01	134.40	5	12,162	0.04%
2022/03/10	3.2	136.22	5.5	135.84	136.35	-2.3	12,050	-0.02%
2022/03/09	14.8	132.72	0.1	132.89	132.50	14.7	11,890	0.12%
2022/03/08	42	132.00	0	0.00	131.15	42	11,690	0.36%
2022/03/07	60.4	134.35	1	134.00	134.00	59.4	11,064	0.54%
2022/03/04	9.5	138.47	0	138.55	138.45	9.5	10,368	0.09%
2022/03/03	2.9	140.01	4	139.95	139.95	-1.1	10,345	-0.01%
2022/03/02	2.4	139.53	1	139.55	139.65	1.4	10,465	0.01%
2022/03/01	3.6	140.48	2.7	140.20	140.45	0.9	10,405	0.01%
2022/02/25	26.5	138.60	7	138.56	138.50	19.5	10,318	0.19%
2022/02/24	22.3	139.38	4	138.80	138.80	18.3	10,017	0.18%
2022/02/23	0.8	142.10	2	141.85	142.25	-1.2	9,590	-0.01%
2022/02/22	19.2	141.41	0	0.00	141.85	19.2	9,615	0.20%
2022/02/21	5.6	143.46	1	143.75	143.80	4.6	9,402	0.05%
2022/02/18	6.9	143.53	1	144.10	144.10	5.9	9,666	0.06%
2022/02/17	1.2	144.33	8.3	144.64	144.50	-7.1	9,697	-0.07%
2022/02/16	1.6	144.02	3.1	144.22	144.40	-1.5	9,723	-0.01%
2022/02/15	1.5	142.86	1	142.00	142.05	0.5	9,706	0.00%
2022/02/14	19.2	142.64	0	0.00	142.70	19.2	9,657	0.20%
2022/02/11	0.2	144.79	1.5	144.74	144.95	-1.3	9,549	-0.01%
2022/02/10	2	144.10	8	144.06	145.05	-6	9,682	-0.06%
2022/02/09	6.2	143.04	1.1	143.03	143.40	5.1	9,705	0.05%
2022/02/08	14.6	142.99	6	143.24	142.90	8.6	9,757	0.09%
2022/02/07	4.1	142.09	3	142.08	142.30	1.1	9,615	0.01%
2022/01/26	4.5	141.84	8.2	141.61	141.55	-3.7	9,253	-0.04%
2022/01/25	17.2	141.76	4	141.55	141.65	13.2	9,024	0.15%
2022/01/24	9.2	142.80	1.2	143.88	144.00	8	8,674	0.09%
2022/01/21	29.5	143.14	3	142.57	142.65	26.5	8,537	0.31%
2022/01/20	1.4	148.18	0.1	148.05	149.10	1.3	8,114	0.02%
2022/01/19	6.3	148.86	0.1	149.39	148.50	6.2	7,967	0.08%
2022/01/18	8.6	150.97	0.1	151.44	150.30	8.5	7,897	0.11%
2022/01/17	0.4	151.82	3	151.78	152.00	-2.6	7,780	-0.03%
2022/01/14	2.1	149.64	4	150.19	150.30	-1.9	7,751	-0.02%
2022/01/13	4.3	149.62	0.7	150.05	150.30	3.6	7,800	0.05%
2022/01/12	0	0.00	2.7	149.41	149.55	-2.7	7,918	-0.03%
2022/01/11	1.4	147.68	1.1	148.40	148.30	0.3	7,890	0.00%
2022/01/10	6.1	147.06	1.2	145.81	147.55	5	7,682	0.06%
2022/01/07	5.9	148.15	4.3	147.46	146.60	1.6	7,644	0.02%
2022/01/06	2.5	147.67	238.5	147.56	147.90	-236	7,582	-3.11%	大賣/鉅額交易
2022/01/05	0.4	149.69	0.4	149.44	149.30	0	7,528	0.00%
2022/01/04	0.1	149.47	3.5	148.87	149.60	-3.5	7,522	-0.05%
2022/01/03	0.1	146.47	2.5	146.67	146.40	-2.5	7,490	-0.03%
2021/12/30	0.3	145.66	0.9	145.70	145.50	-0.5	7,603	-0.01%
2021/12/29	1.2	145.89	3	145.79	145.95	-1.8	7,866	-0.02%
2021/12/28	0.3	144.72	4.8	144.89	145.30	-4.5	7,940	-0.06%
2021/12/27	0.6	143.96	6	143.87	144.15	-5.5	7,953	-0.07%
2021/12/24	0.1	143.21	4.6	143.26	143.05	-4.5	8,296	-0.05%
2021/12/23	0	142.52	2	142.80	142.65	-2	8,364	-0.02%
2021/12/22	1	141.80	0.2	141.85	141.85	0.9	8,627	0.01%
2021/12/21	0	0.00	0.2	141.38	141.85	-0.2	8,854	0.00%
2021/12/20	2.5	140.68	9	140.66	140.65	-6.6	8,940	-0.07%
2021/12/17	0	141.66	0	142.00	141.90	0	8,971	0.00%
2021/12/16	0	0.00	7.3	141.69	142.05	-7.3	8,985	-0.08%
2021/12/15	1	140.01	0	0.00	140.30	1	9,290	0.01%
2021/12/14	4.1	140.30	0	0.00	140.10	4.1	9,187	0.04%
2021/12/13	0.1	142.07	1	142.35	141.50	-0.9	9,242	-0.01%
2021/12/10	2	141.95	3.3	141.89	141.95	-1.3	9,366	-0.01%
2021/12/09	0.1	142.04	1.2	142.30	142.00	-1.2	9,351	-0.01%
2021/12/08	0	142.45	0.1	143.05	142.35	0	9,329	0.00%
2021/12/07	1	140.85	3.5	141.11	141.80	-2.5	9,198	-0.03%
2021/12/06	1	141.30	1	141.85	141.35	0	9,199	0.00%
2021/12/03	1	141.74	0.7	141.74	141.75	0.3	9,251	0.00%
2021/12/02	1	141.40	6.2	141.80	141.80	-5.2	9,307	-0.06%
2021/12/01	1	139.85	9.2	139.48	140.30	-8.2	9,390	-0.09%
2021/11/30	2.3	138.71	0	0.00	138.00	2.3	9,504	0.02%
2021/11/29	5.8	138.09	1	138.00	138.15	4.8	9,449	0.05%
2021/11/26	8.9	138.47	2.3	138.25	138.15	6.6	9,567	0.07%
2021/11/25	1	140.60	2	140.33	140.45	-1	9,641	-0.01%
2021/11/24	0.2	140.82	1	140.95	140.50	-0.8	9,955	-0.01%
2021/11/23	0	141.40	0.1	141.45	141.10	-0.1	10,179	0.00%
2021/11/22	0.1	142.46	1.6	142.57	142.45	-1.5	10,223	-0.02%
2021/11/19	0.3	143.02	1.4	143.08	142.80	-1.1	10,275	-0.01%
2021/11/18	0.1	141.82	4	142.24	142.45	-3.9	10,259	-0.04%
2021/11/17	0.1	141.29	1	141.36	141.65	-0.9	10,259	-0.01%
2021/11/16	1	141.20	2	141.26	141.20	-0.9	10,182	-0.01%
2021/11/15	0.1	140.91	1.2	141.14	140.95	-1.1	10,524	-0.01%
2021/11/12	0	140.06	5.4	140.12	139.70	-5.4	10,774	-0.05%
2021/11/11	0.2	139.46	0	0.00	139.25	0.2	10,895	0.00%
2021/11/10	0	140.33	3.4	140.17	140.50	-3.3	11,000	-0.03%
2021/11/09	1	140.75	14.9	140.58	140.70	-13.9	11,029	-0.13%
2021/11/08	0	138.95	3.6	139.01	139.20	-3.6	10,862	-0.03%
2021/11/05	0	137.85	3.4	137.94	138.10	-3.4	10,800	-0.03%
2021/11/04	1	137.00	1	137.25	136.15	0	10,654	0.00%
2021/11/03	0	0.00	2	136.83	136.60	-2	10,696	-0.02%
2021/11/02	0.1	136.37	1.1	137.29	136.25	-1	10,722	-0.01%
2021/11/01	0.1	136.49	0.2	136.50	136.50	-0.1	10,749	0.00%
2021/10/29	3.2	136.10	0	135.95	135.80	3.1	10,790	0.03%
2021/10/28	0.1	136.80	0	137.30	137.15	0.1	10,809	0.00%
2021/10/27	1.2	136.99	2.4	137.39	137.55	-1.2	10,855	-0.01%
2021/10/26	0	137.35	4.5	137.58	137.55	-4.4	10,796	-0.04%
2021/10/25	1.2	135.73	11	135.71	136.40	-9.8	10,800	-0.09%
2021/10/22	0.1	136.27	0.1	136.40	136.50	0	11,178	0.00%
2021/10/21	6	136.75	1.6	136.74	136.10	4.4	11,263	0.04%
2021/10/20	0	136.75	6	137.06	136.60	-6	11,238	-0.05%
2021/10/19	0	136.60	12	136.70	136.95	-12	11,047	-0.11%
2021/10/18	0.2	136.19	4	136.43	135.85	-3.8	11,008	-0.03%
2021/10/15	0.1	135.97	5.7	135.70	136.25	-5.7	11,132	-0.05%
2021/10/14	1.3	132.64	0	0.00	132.75	1.3	11,039	0.01%
2021/10/13	1.5	133.13	2	133.33	132.40	-0.5	11,159	0.00%
2021/10/12	4.2	131.97	5.3	132.93	132.85	-1.1	11,224	-0.01%
2021/10/08	1.6	134.40	0	0.00	134.20	1.6	11,241	0.01%
2021/10/07	0.5	135.17	2	134.83	135.35	-1.5	11,270	-0.01%
2021/10/06	16.8	132.66	0.2	132.53	133.00	16.6	11,272	0.15%
2021/10/05	37.3	131.70	2	132.65	132.95	35.3	11,131	0.32%
2021/10/04	14.3	133.47	1	133.05	133.15	13.3	10,793	0.12%
2021/10/01	19.2	134.51	1	134.35	133.95	18.2	10,472	0.17%
2021/09/30	3.3	135.79	1	136.15	137.05	2.3	10,130	0.02%
2021/09/29	9.6	136.14	0	0.00	136.00	9.6	9,960	0.10%
2021/09/28	0.4	138.78	0	0.00	139.00	0.4	9,592	0.00%
2021/09/27	0.3	140.00	0.5	139.75	140.00	-0.2	9,375	0.00%
2021/09/24	0.1	139.20	1	139.65	139.65	-0.9	9,255	-0.01%
2021/09/23	1.2	138.00	0	0.00	138.00	1.2	9,309	0.01%
2021/09/22	4.1	137.08	2	137.15	137.20	2.1	9,363	0.02%
2021/09/17	0	140.00	0	0.00	140.50	0	9,031	0.00%
2021/09/16	0.7	140.46	0	0.00	140.10	0.7	9,076	0.01%
2021/09/15	1.2	140.78	0	0.00	140.75	1.2	9,046	0.01%
2021/09/14	0	141.90	1.1	142.19	141.60	-1.1	8,952	-0.01%
2021/09/13	1.2	141.38	1	141.40	141.45	0.2	9,009	0.00%
2021/09/10	0	0.00	1.1	141.09	141.95	-1.1	9,216	-0.01%
2021/09/09	0.1	140.10	0.3	140.35	140.30	-0.2	9,202	0.00%
2021/09/08	1.3	140.38	7	140.96	140.65	-5.7	9,204	-0.06%
2021/09/07	0.1	141.79	4	142.02	141.90	-4	9,208	-0.04%
2021/09/06	0.5	142.42	3.4	142.83	142.55	-3	9,137	-0.03%
2021/09/03	0.1	140.60	5.7	141.53	141.90	-5.6	8,961	-0.06%
2021/09/02	1.1	140.94	0	141.05	139.90	1	8,889	0.01%
2021/09/01	1	140.50	6.7	140.77	141.00	-5.7	8,873	-0.06%
2021/08/31	0.2	138.74	14	139.20	140.35	-13.8	8,618	-0.16%
2021/08/30	0	0.00	11.8	139.01	139.50	-11.8	8,528	-0.14%
2021/08/27	0	138.00	15.1	137.89	138.15	-15.1	8,225	-0.18%
2021/08/26	0.2	136.95	3	137.22	137.00	-2.8	8,032	-0.03%
2021/08/25	2.2	135.35	4	135.44	136.05	-1.8	7,997	-0.02%
2021/08/24	0	0.00	0.2	134.90	134.75	-0.2	7,975	0.00%
2021/08/23	0.1	132.85	24	133.67	134.35	-23.9	8,065	-0.30%
2021/08/20	4	131.38	5.9	131.88	130.75	-1.8	8,127	-0.02%
2021/08/19	42.3	132.89	0.1	132.00	131.80	42.3	7,960	0.53%
2021/08/18	28.2	132.93	18.1	134.62	134.90	10	7,607	0.13%
2021/08/17	13.4	134.86	0	0.00	134.35	13.4	7,401	0.18%
2021/08/16	5.7	135.28	0.2	135.43	135.35	5.5	7,356	0.07%
2021/08/13	4.5	135.84	1	135.80	135.65	3.4	7,346	0.05%
2021/08/12	2.1	136.76	0.3	137.00	136.95	1.8	7,386	0.02%
2021/08/11	0.2	137.00	1	137.00	137.20	-0.8	7,630	-0.01%
2021/08/10	0.4	138.00	2	137.68	137.65	-1.6	7,841	-0.02%
2021/08/09	0.4	137.05	0	0.00	138.40	0.4	8,326	0.01%
2021/08/06	0.1	138.34	7	138.36	138.80	-6.9	8,495	-0.08%
2021/08/05	0.1	139.15	1.3	139.23	139.00	-1.3	8,882	-0.01%
2021/08/04	0	0.00	18.3	138.74	139.25	-18.3	9,429	-0.19%
2021/08/03	1	137.90	0	0.00	138.45	1	9,761	0.01%
2021/08/02	0	0.00	5	137.33	137.90	-5	9,731	-0.05%
2021/07/30	6	136.38	0.1	136.55	136.05	6	9,727	0.06%
2021/07/29	0.5	136.23	2	136.25	136.50	-1.5	9,795	-0.02%
2021/07/28	40.9	134.37	0	134.95	134.25	40.9	9,762	0.42%
2021/07/27	9.5	136.39	1	137.05	136.40	8.5	9,483	0.09%
2021/07/26	6.8	136.54	1	137.65	136.45	5.8	9,424	0.06%
2021/07/23	2.1	137.52	0	0.00	137.65	2.1	9,379	0.02%
2021/07/22	0	0.00	4.1	138.01	137.65	-4.1	9,377	-0.04%
2021/07/21	6.4	136.63	4.5	136.79	136.70	1.9	9,385	0.02%
2021/07/20	3.7	137.35	1.6	137.96	137.20	2.1	9,371	0.02%
2021/07/19	5.6	138.14	0	0.00	138.30	5.6	9,339	0.06%
2021/07/16	7.4	139.57	0	0.00	139.90	7.4	9,231	0.08%
2021/07/15	0.1	141.35	2.9	141.61	141.80	-2.8	9,206	-0.03%
2021/07/14	0.2	140.56	3.1	140.53	140.50	-2.9	9,085	-0.03%
2021/07/13	0	140.00	7.1	140.38	140.15	-7.1	9,060	-0.08%
2021/07/12	0.1	139.17	2	139.58	139.00	-1.9	9,018	-0.02%
2021/07/09	4.5	137.12	1.1	137.78	137.75	3.3	8,918	0.04%
2021/07/08	1.2	138.53	1	139.15	138.85	0.2	8,912	0.00%
2021/07/07	1.2	138.78	0	0.00	139.00	1.2	8,939	0.01%
2021/07/06	1.4	139.56	3.6	139.92	139.75	-2.3	8,927	-0.03%
2021/07/05	0.5	139.60	1.3	139.63	139.60	-0.8	8,881	-0.01%
2021/07/02	0.1	138.05	2	138.28	138.30	-1.9	8,857	-0.02%
2021/07/01	3.2	138.43	5	138.90	138.30	-1.8	8,850	-0.02%
2021/06/30	1	139.05	7.2	139.06	138.95	-6.2	8,929	-0.07%
2021/06/29	0	0.00	1	138.29	137.60	-1	8,892	-0.01%
2021/06/28	3	136.70	6	137.20	137.20	-3	8,868	-0.03%
2021/06/25	0	0.00	5.5	137.84	136.95	-5.5	8,881	-0.06%
2021/06/24	9.5	136.77	1	136.75	136.70	8.5	8,908	0.10%
2021/06/23	2	135.11	8	136.98	137.05	-6	8,937	-0.07%
2021/06/22	10	135.40	7	134.91	134.85	3	8,912	0.03%
2021/06/21	17.5	135.37	0.1	135.10	134.70	17.4	8,987	0.19%
2021/06/18	0.1	138.22	1.3	138.11	138.00	-1.2	8,840	-0.01%
2021/06/17	1.2	137.51	0	0.00	138.30	1.2	8,893	0.01%
2021/06/16	2.2	138.60	1.1	138.46	138.70	1.2	9,004	0.01%
2021/06/15	3	138.67	9.1	138.80	138.85	-6.1	8,999	-0.07%
2021/06/11	5	137.95	6.1	138.10	138.10	-1.1	9,044	-0.01%
2021/06/09	4.2	135.53	2	136.00	135.50	2.2	9,050	0.02%
2021/06/08	1.8	136.82	0.1	136.95	136.50	1.8	9,042	0.02%
2021/06/07	3.1	136.08	2.7	137.24	137.30	0.4	9,146	0.00%
2021/06/04	3.2	136.57	0	0.00	136.95	3.2	9,056	0.04%
2021/06/03	1.3	137.90	4.1	138.06	137.60	-2.9	9,225	-0.03%
2021/06/02	2.3	137.13	3	137.47	137.70	-0.7	9,343	-0.01%
2021/06/01	1	137.31	4	137.84	137.70	-3	9,497	-0.03%
2021/05/31	0.2	137.15	47.4	136.41	137.10	-47.2	9,680	-0.49%
2021/05/28	47	135.52	11.3	135.36	135.80	35.7	9,647	0.37%
2021/05/27	2.1	133.18	0	0.00	133.55	2.1	9,607	0.02%
2021/05/26	2.1	134.45	2	134.73	134.50	0.1	9,951	0.00%
2021/05/25	1.1	133.72	4.7	134.04	134.40	-3.6	10,035	-0.04%
2021/05/24	2.2	131.67	0	132.36	132.15	2.2	10,058	0.02%
2021/05/21	1	132.15	3.7	132.17	132.35	-2.7	10,015	-0.03%
2021/05/20	1.6	130.68	0.7	130.00	130.50	0.9	9,961	0.01%
2021/05/19	2.5	131.60	30	130.75	131.40	-27.5	9,948	-0.28%
2021/05/18	0.2	131.40	25.7	131.29	132.30	-25.6	9,840	-0.26%
2021/05/17	38.2	127.14	11	127.28	126.50	27.2	9,884	0.28%
2021/05/14	4.9	128.62	9.1	128.52	128.95	-4.2	9,504	-0.04%
2021/05/13	11.1	128.37	5.2	128.61	127.50	5.9	9,360	0.06%
2021/05/12	44.4	128.33	18	126.44	129.40	26.4	9,026	0.29%
2021/05/11	18.2	134.19	1.5	134.25	133.25	16.7	8,567	0.20%
2021/05/10	2	138.33	1	139.00	138.45	1	8,380	0.01%
2021/05/07	0.1	138.90	4.7	138.99	139.40	-4.6	8,542	-0.05%
2021/05/06	4.7	136.13	1.5	137.03	136.95	3.2	8,667	0.04%
2021/05/05	3.6	137.02	0	137.60	135.75	3.6	8,665	0.04%
2021/05/04	1.3	136.17	3.3	137.03	137.05	-2	8,758	-0.02%
2021/05/03	3.7	138.57	2	138.83	138.25	1.7	8,766	0.02%
2021/04/29	0	0.00	21.2	141.50	140.60	-21.2	9,050	-0.23%
2021/04/28	1.3	140.27	0.5	140.52	140.40	0.8	9,130	0.01%
2021/04/27	1.4	141.13	2.2	141.38	141.25	-0.8	9,580	-0.01%
2021/04/26	0.3	140.38	6.2	140.42	141.20	-5.9	9,671	-0.06%
2021/04/23	0	0.00	3.2	138.49	139.15	-3.2	9,710	-0.03%
2021/04/22	0.1	138.22	11.6	138.33	137.90	-11.5	9,969	-0.12%
2021/04/21	5.6	138.27	10.1	138.40	138.00	-4.5	10,103	-0.04%
2021/04/20	0	139.10	13.8	139.02	139.25	-13.8	10,151	-0.14%
2021/04/19	1.2	139.10	1.1	139.56	139.50	0.1	10,253	0.00%
2021/04/16	2.1	138.62	7.3	139.01	139.25	-5.2	10,289	-0.05%
2021/04/15	0.1	138.00	8.2	138.71	139.05	-8.1	10,319	-0.08%
2021/04/14	2.2	137.37	5.2	137.35	137.90	-3	10,305	-0.03%
2021/04/13	3.3	137.38	6.2	138.02	137.15	-2.9	10,375	-0.03%
2021/04/12	6.5	137.17	0	0.00	137.15	6.5	10,361	0.06%
2021/04/09	1.8	138.09	3.3	138.26	137.95	-1.5	10,365	-0.01%
2021/04/08	3	137.60	10.9	137.27	138.25	-7.9	10,401	-0.08%
2021/04/07	2	137.20	3	137.62	137.80	-1	10,387	-0.01%
2021/04/06	1.1	137.65	5.5	137.93	137.65	-4.5	10,367	-0.04%
2021/04/01	1.1	135.50	3.4	135.85	135.75	-2.3	10,270	-0.02%
2021/03/31	2.1	134.96	2.7	135.38	134.75	-0.6	10,197	-0.01%
2021/03/30	0.2	135.72	2	135.70	135.90	-1.8	10,111	-0.02%
2021/03/29	0.3	135.05	3.2	135.64	135.45	-2.9	10,101	-0.03%
2021/03/26	2.6	133.70	22.4	133.66	134.35	-19.9	10,062	-0.20%
2021/03/25	6.3	130.99	5.1	131.86	131.95	1.2	10,001	0.01%
2021/03/24	15.7	131.93	0	0.00	131.50	15.7	9,961	0.16%
2021/03/23	0.2	134.09	7	134.18	133.60	-6.8	9,839	-0.07%
2021/03/22	3.6	132.31	3.7	133.16	133.40	-0.1	9,946	0.00%
2021/03/19	13.6	132.85	2	133.00	132.80	11.6	10,014	0.12%
2021/03/18	5	134.89	5	135.62	134.90	0	9,888	0.00%
2021/03/17	4.1	134.61	1	135.30	134.20	3.1	9,850	0.03%
2021/03/16	0.1	135.09	4.8	135.36	135.35	-4.7	9,874	-0.05%
2021/03/15	0.1	134.94	0.1	135.02	134.90	0	9,864	0.00%
2021/03/12	10.2	135.02	22.2	135.02	135.25	-12	9,907	-0.12%
2021/03/11	2.7	134.55	11.5	134.17	134.70	-8.9	9,927	-0.09%
2021/03/10	7.2	132.12	1.1	132.36	131.90	6.2	9,978	0.06%
2021/03/09	6.4	130.56	4.2	131.35	131.35	2.2	9,987	0.02%
2021/03/08	22.2	132.37	4.3	133.36	131.85	18	9,867	0.18%
2021/03/05	8	130.76	0.1	131.54	131.95	8	9,749	0.08%
2021/03/04	16.5	132.63	1.1	132.73	132.75	15.4	9,669	0.16%
2021/03/03	0.5	133.97	16.1	133.77	135.40	-15.6	9,480	-0.16%
2021/03/02	15	135.13	1.1	135.27	133.45	13.9	9,381	0.15%
2021/02/26	38.8	133.99	5	134.90	133.40	33.8	9,330	0.36%
2021/02/25	0.4	137.52	2.1	137.10	137.55	-1.8	8,991	-0.02%
2021/02/24	12.3	137.02	1.5	137.07	136.45	10.8	8,916	0.12%
2021/02/23	8.9	137.34	3.6	137.35	138.50	5.3	8,820	0.06%
2021/02/22	2.4	138.92	5.1	139.57	138.80	-2.7	8,766	-0.03%
2021/02/19	12.9	138.48	10	138.44	138.85	2.9	8,979	0.03%
2021/02/18	0.2	140.07	8.2	139.95	140.35	-8	8,968	-0.09%
2021/02/17	1.4	140.36	8.3	139.80	140.55	-6.9	8,948	-0.08%
2021/02/05	3.1	135.18	13.3	135.43	134.80	-10.3	8,696	-0.12%
2021/02/04	12.5	133.25	0	0.00	133.55	12.5	8,613	0.14%
2021/02/03	1.5	135.16	14	134.89	134.35	-12.5	8,645	-0.14%
2021/02/02	3.3	134.55	7	134.06	134.45	-3.7	8,600	-0.04%
2021/02/01	18.3	128.94	6.3	129.54	130.75	12	8,606	0.14%
2021/01/29	15.3	129.79	4	129.96	128.20	11.3	8,474	0.13%
2021/01/28	7.8	130.46	6.4	130.09	130.35	1.3	8,312	0.02%
2021/01/27	7.7	133.01	4.3	132.88	133.05	3.4	8,153	0.04%
2021/01/26	18.1	133.62	1	133.55	132.85	17.1	8,096	0.21%
2021/01/25	13.4	135.93	2	135.35	135.60	11.4	8,024	0.14%
2021/01/22	16.7	138.05	3	138.43	137.45	13.7	7,902	0.17%
2021/01/21	6	139.41	4.1	141.15	143.00	1.9	7,622	0.02%
2021/01/20	4.9	138.36	9.6	138.45	138.20	-4.6	7,472	-0.06%
2021/01/19	1.1	136.30	3.1	136.99	137.95	-2	7,029	-0.03%
2021/01/18	6.9	133.83	0	0.00	134.40	6.9	6,876	0.10%
2021/01/15	4.2	136.37	0.7	135.84	134.50	3.5	6,692	0.05%
2021/01/14	4.3	134.38	0.2	134.80	134.05	4.1	6,370	0.06%
2021/01/13	3.4	134.83	4.1	133.24	135.30	-0.7	6,291	-0.01%
2021/01/12	2.3	132.10	7.7	131.96	132.10	-5.5	6,137	-0.09%
2021/01/11	4.4	131.04	0.3	131.97	132.30	4.1	6,013	0.07%
2021/01/08	4.4	130.12	1.1	131.07	131.20	3.4	5,897	0.06%
2021/01/07	4.1	128.73	3.3	127.35	128.90	0.8	5,756	0.01%
2021/01/06	0.4	126.38	5	126.19	125.95	-4.7	5,688	-0.08%
2021/01/05	0.3	124.28	2	124.30	124.60	-1.7	5,601	-0.03%
2021/01/04	2.3	124.04	2	122.62	124.35	0.2	5,685	0.00%
2020/12/31	4.1	122.08	0.2	122.15	122.25	3.9	5,807	0.07%
2020/12/30	3	120.43	5.8	121.09	121.60	-2.8	5,778	-0.05%
2020/12/29	1	119.50	2	119.78	119.90	-1	5,802	-0.02%
2020/12/28	0	0.00	5	119.67	120.00	-5	5,849	-0.09%
2020/12/25	2.3	119.13	1	119.40	118.95	1.3	5,851	0.02%
2020/12/24	0	0.00	1	118.55	118.80	-1	5,867	-0.02%
2020/12/23	3.1	117.71	0	0.00	118.15	3.1	5,926	0.05%
2020/12/22	2.2	118.73	0	0.00	118.00	2.2	6,014	0.04%
2020/12/21	3	118.27	10	118.76	119.35	-7	6,182	-0.11%
2020/12/18	2	118.10	1	118.50	118.20	1	6,199	0.02%
2020/12/17	2.6	118.37	6	118.61	118.60	-3.4	6,268	-0.05%
2020/12/16	0	0.00	1	118.70	119.25	-1	6,315	-0.02%
2020/12/15	9.2	117.27	1	116.90	117.05	8.2	6,176	0.13%
2020/12/14	3	118.27	1.6	118.23	118.25	1.4	6,165	0.02%
2020/12/11	6	118.19	1	118.40	118.75	5	6,372	0.08%
2020/12/10	6.7	118.46	3.3	118.59	118.60	3.4	6,385	0.05%
2020/12/09	1	119.60	0	0.00	120.05	1	6,346	0.02%
2020/12/08	1	118.47	2	119.08	120.05	-1	6,292	-0.02%
2020/12/07	1.4	117.99	1	118.10	118.40	0.4	6,247	0.01%
2020/12/04	1.1	117.35	2.3	116.65	117.30	-1.2	6,240	-0.02%
2020/12/03	0	0.00	5.5	115.29	115.40	-5.5	6,111	-0.09%
2020/12/02	2	114.73	5.3	115.21	115.40	-3.3	6,104	-0.05%
2020/12/01	5.2	113.58	0	114.10	114.30	5.1	6,101	0.08%
2020/11/30	6.2	113.61	0.2	114.35	113.30	6	6,103	0.10%
2020/11/27	1.2	114.39	1.4	114.82	114.65	-0.2	6,017	0.00%
2020/11/26	8.1	114.63	0.6	114.62	114.85	7.5	6,025	0.12%
2020/11/25	5.1	114.03	2	114.15	113.95	3.1	6,079	0.05%
2020/11/24	5.2	115.17	1	115.46	114.90	4.2	6,077	0.07%
2020/11/23	0	0.00	0.3	115.50	115.45	-0.3	6,072	0.00%
2020/11/20	0.1	114.05	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	2	113.95	12.1	114.08	114.15	-10.1	6,002	-0.17%
2020/11/18	6	114.05	1.6	114.42	114.35	4.4	5,990	0.07%
2020/11/17	3.6	113.73	5.1	114.00	113.60	-1.4	5,798	-0.02%
2020/11/16	3.1	111.55	4.5	112.06	112.80	-1.4	5,974	-0.02%
2020/11/13	2	108.95	2	108.95	109.25	0	5,922	0.00%
2020/11/12	1	109.30	2	109.08	108.80	-1	5,921	-0.02%
2020/11/11	3	108.33	7	108.47	108.75	-4	5,951	-0.07%
2020/11/10	3.4	107.50	1	107.45	107.10	2.4	5,872	0.04%
2020/11/09	2	107.60	6.1	108.08	108.10	-4.1	5,890	-0.07%
2020/11/06	0	0.00	6	106.75	106.70	-6	5,800	-0.10%
2020/11/05	3	105.87	17	106.07	106.05	-14	5,749	-0.24%
2020/11/04	1	104.91	6	105.88	106.15	-5	5,775	-0.09%
2020/11/02	3.1	102.62	0	0.00	103.40	3.1	5,855	0.05%
2020/10/30	7.1	103.25	0	0.00	103.00	7.1	5,771	0.12%
2020/10/29	6.2	103.67	1	103.75	103.85	5.2	5,742	0.09%
2020/10/28	4.2	105.09	0	0.00	105.00	4.2	5,746	0.07%
2020/10/27	1	105.60	0	0.00	105.50	1	5,756	0.02%
2020/10/26	0	106.45	1	106.10	106.10	-1	5,809	-0.02%
2020/10/23	1	106.50	0	0.00	106.10	1	5,921	0.02%
2020/10/22	2	105.70	0	0.00	106.10	2	6,240	0.03%
2020/10/20	0	0.00	0.1	106.20	106.00	-0.1	6,751	0.00%
2020/10/19	0	0.00	1.5	106.53	106.60	-1.5	6,827	-0.02%
2020/10/16	0	0.00	1	105.35	105.25	-1	6,890	-0.01%
2020/10/15	3	105.65	0	0.00	105.70	3	7,247	0.04%
2020/10/14	1	106.75	1	106.80	106.70	0	7,329	0.00%
2020/10/13	4	106.90	4	107.23	107.10	0	7,587	0.00%
2020/10/12	1	107.00	4	107.35	107.05	-3	7,623	-0.04%
2020/10/08	0	0.00	10.4	105.94	106.20	-10.4	7,814	-0.13%
2020/10/07	0	0.00	7	104.81	104.80	-7	7,814	-0.09%
2020/10/06	0	0.00	7	104.25	104.25	-7	7,948	-0.09%
2020/10/05	1.1	103.17	1	103.16	103.05	0.1	8,024	0.00%
2020/09/30	0	0.00	1	103.40	103.00	-1	8,046	-0.01%
2020/09/29	1	102.25	1	102.25	102.55	0	8,172	0.00%
2020/09/28	0.2	102.55	0	0.00	102.30	0.2	8,341	0.00%
2020/09/25	3	101.32	0	0.00	100.65	3	8,481	0.04%
2020/09/24	24	100.91	6.1	101.18	100.45	17.9	8,572	0.21%
2020/09/23	5	102.75	1.3	103.41	102.95	3.7	8,435	0.04%
2020/09/22	5	103.40	0	0.00	103.10	5	8,512	0.06%
2020/09/21	2	104.85	0	0.00	104.45	2	8,535	0.02%
2020/09/18	2	105.05	3.8	105.47	105.30	-1.8	8,603	-0.02%
2020/09/17	2	105.80	4	105.98	105.40	-2	8,688	-0.02%
2020/09/16	1.1	106.81	19	106.72	106.55	-17.9	8,687	-0.21%
2020/09/15	4.2	104.64	2	104.80	104.95	2.2	8,615	0.03%
2020/09/14	0	0.00	9	104.07	104.55	-9	8,564	-0.11%
2020/09/11	1	103.30	1	103.25	103.25	0	8,552	0.00%
2020/09/10	0	0.00	6	103.02	103.20	-6	8,696	-0.07%
2020/09/09	3	101.43	2.5	102.07	102.30	0.5	8,816	0.01%
2020/09/08	0	0.00	1	102.95	103.00	-1	8,871	-0.01%
2020/09/07	0	0.00	0	102.55	102.40	0	9,155	0.00%
2020/09/04	6	102.15	0	0.00	102.55	6	9,299	0.06%
2020/09/03	0	0.00	1	104.05	103.30	-1	9,383	-0.01%
2020/09/01	0	0.00	2	102.50	103.35	-2	9,676	-0.02%
2020/08/31	3.1	102.33	1	104.10	101.80	2.1	9,746	0.02%
2020/08/28	3	103.28	1	103.60	103.50	2	9,900	0.02%
2020/08/27	0.5	104.55	1	105.10	104.55	-0.5	10,136	0.00%
2020/08/26	1	104.30	1	104.30	104.30	0	10,240	0.00%
2020/08/25	1	103.80	2.8	104.04	103.90	-1.8	10,336	-0.02%
2020/08/24	3	103.30	0	0.00	103.10	3	10,364	0.03%
2020/08/21	2	102.10	4	102.53	102.80	-2	10,427	-0.02%
2020/08/20	12	101.44	1	102.40	100.60	11	10,368	0.11%
2020/08/19	2	104.53	0	0.00	104.25	2	10,314	0.02%
2020/08/18	4	105.25	3.7	105.34	105.00	0.3	10,301	0.00%
2020/08/17	1	105.45	3	105.17	105.60	-2	10,461	-0.02%
2020/08/13	0	0.00	2.3	104.44	104.25	-2.3	10,596	-0.02%
2020/08/12	2	103.08	2	103.23	103.25	0	10,596	0.00%
2020/08/10	4	105.53	2	105.85	105.60	2	10,686	0.02%
2020/08/07	2	105.27	3	104.92	104.65	-1	10,733	-0.01%
2020/08/06	0	0.00	7	105.41	105.40	-7	10,703	-0.07%
2020/08/05	0	0.00	0	104.25	104.30	0	10,772	0.00%
2020/08/04	2	102.80	5.1	102.80	103.30	-3.1	10,799	-0.03%
2020/08/03	3	103.10	11.1	102.49	102.00	-8.1	10,820	-0.07%
2020/07/31	0	0.00	4.3	103.55	103.80	-4.3	10,803	-0.04%
2020/07/30	5	104.04	5	104.14	104.05	0	10,817	0.00%
2020/07/29	5.1	103.13	9.3	103.02	102.55	-4.2	10,838	-0.04%
2020/07/28	10	105.65	10	106.65	103.60	0	10,938	0.00%
2020/07/27	1	103.40	13.2	102.86	103.30	-12.2	10,878	-0.11%
2020/07/24	4	98.64	1	99.80	98.50	3	10,696	0.03%
2020/07/23	3	98.67	1.1	98.55	98.85	2	10,533	0.02%
2020/07/22	4	98.79	9	99.06	98.95	-5	10,665	-0.05%
2020/07/21	0	0.00	10	98.61	98.70	-10	10,641	-0.09%
2020/07/20	0	0.00	5.1	96.95	97.05	-5.1	10,451	-0.05%
2020/07/17	0	0.00	11	97.06	97.20	-11	10,475	-0.11%
2020/07/16	3	96.08	5	96.65	96.10	-2	10,526	-0.02%
2020/07/15	1	97.30	5	97.38	97.05	-4	10,605	-0.04%
2020/07/14	3	96.05	8	96.08	96.65	-5	10,825	-0.05%
2020/07/13	2.9	95.97	14.6	95.77	96.05	-11.7	10,808	-0.11%
2020/07/10	0.3	94.65	12.7	95.10	94.65	-12.4	10,897	-0.11%
2020/07/09	0	0.00	4.2	95.70	95.45	-4.2	10,924	-0.04%
2020/07/08	0.5	95.00	1.1	95.09	95.15	-0.6	10,927	-0.01%
2020/07/07	4.2	94.60	13	94.62	94.50	-8.8	10,839	-0.08%
2020/07/06	0	0.00	6.3	93.94	94.15	-6.3	10,868	-0.06%
2020/07/03	1	92.60	6	92.52	92.55	-5	10,881	-0.05%
2020/07/02	0	91.40	3	91.37	91.50	-3	10,886	-0.03%
2020/07/01	1.2	90.50	2	90.78	90.50	-0.8	10,964	-0.01%
2020/06/30	0	0.00	6.4	89.81	89.90	-6.4	10,963	-0.06%
2020/06/29	6	89.00	11	89.10	89.10	-5	10,992	-0.05%
2020/06/24	0.7	90.00	6.5	90.08	90.00	-5.8	11,055	-0.05%
2020/06/23	1	89.45	2	89.65	89.45	-1	11,253	-0.01%
2020/06/22	2	89.13	5	89.34	89.05	-3	11,428	-0.03%
2020/06/18	5.3	88.69	1	88.95	88.90	4.3	12,203	0.04%
2020/06/17	7	88.76	9.1	88.90	89.00	-2.1	12,493	-0.02%
2020/06/16	15	88.29	17	88.45	88.90	-2	12,982	-0.02%
2020/06/15	13	87.47	1	87.00	87.00	12	13,934	0.09%
2020/06/12	3.2	87.82	13	88.02	88.25	-9.8	14,552	-0.07%
2020/06/11	2	89.68	4	90.36	89.05	-2	15,044	-0.01%
2020/06/10	4	90.21	17.3	90.09	90.45	-13.3	15,370	-0.09%
2020/06/09	4	89.56	11.4	89.42	89.60	-7.4	16,081	-0.05%
2020/06/08	8	89.26	25.4	89.25	89.50	-17.4	16,639	-0.10%
2020/06/05	4	88.13	21.2	88.06	88.35	-17.2	16,634	-0.10%
2020/06/04	2	87.25	4	87.48	87.60	-2	16,865	-0.01%
2020/06/03	11.1	86.63	27	86.61	86.80	-15.9	17,076	-0.09%
2020/06/02	0	0.00	2	85.43	85.30	-2	17,058	-0.01%
2020/06/01	0.1	85.00	11	84.89	84.90	-10.9	17,022	-0.06%
2020/05/29	4	83.40	2	84.23	84.45	2	17,023	0.01%
2020/05/28	2.2	84.00	5	84.30	83.85	-2.8	17,119	-0.02%
2020/05/27	1.2	84.36	2	84.40	84.35	-0.8	17,458	0.00%
2020/05/26	0	0.00	17	84.41	84.45	-17	17,792	-0.10%
2020/05/25	18	82.38	17.3	82.85	83.50	0.7	17,786	0.00%
2020/05/22	11.3	83.29	0	0.00	82.95	11.3	17,846	0.06%
2020/05/21	2	84.13	3	84.62	84.50	-1	17,849	-0.01%
2020/05/20	2	83.75	5.6	84.10	83.80	-3.6	17,813	-0.02%
2020/05/19	32	83.85	52.1	83.96	83.90	-20.1	17,757	-0.11%
2020/05/18	3.2	83.05	0	0.00	83.15	3.2	17,798	0.02%
2020/05/15	51	83.85	1	83.90	83.85	50	17,869	0.28%
2020/05/14	10.8	83.44	1	83.45	83.30	9.8	17,870	0.05%
2020/05/13	10	83.85	8	83.73	84.30	2	17,808	0.01%
2020/05/12	5.5	84.01	0	0.00	84.05	5.5	17,821	0.03%
2020/05/11	3	85.10	8	85.06	85.05	-5	17,723	-0.03%
2020/05/08	0	0.00	4	84.36	84.35	-4	17,698	-0.02%
2020/05/07	1	84.05	1	84.05	83.85	0	17,719	0.00%
2020/05/06	4	82.95	0	0.00	83.50	4	17,775	0.02%
2020/05/05	4.2	83.45	1	83.65	83.40	3.2	17,851	0.02%
2020/05/04	17	82.85	2	82.70	83.00	15	17,833	0.08%
2020/04/30	8.2	84.89	8	85.21	85.50	0.2	17,721	0.00%
2020/04/29	5	83.75	10	83.80	83.70	-5	17,672	-0.03%
2020/04/28	2.2	82.74	10	82.30	82.55	-7.9	17,849	-0.04%
2020/04/27	12	82.30	7	82.16	82.55	5	18,260	0.03%
2020/04/24	3	80.90	0.1	81.00	80.90	2.9	18,144	0.02%
2020/04/23	0	0.00	1	81.70	80.90	-1	18,184	-0.01%
2020/04/22	5	79.86	0	0.00	80.60	5	18,107	0.03%
2020/04/21	17	81.53	17	81.12	80.60	0	18,096	0.00%
2020/04/20	2.1	83.01	4	83.31	83.00	-1.9	17,938	-0.01%
2020/04/17	6	83.34	17.1	83.47	83.25	-11.1	17,844	-0.06%
2020/04/16	2	80.80	2	80.20	80.80	0	17,420	0.00%
2020/04/15	12.2	81.24	52	81.34	81.20	-39.8	17,333	-0.23%
2020/04/14	3	80.39	6.1	80.52	80.95	-3.1	17,185	-0.02%
2020/04/13	3	78.93	2	79.00	78.80	1	17,072	0.01%
2020/04/10	9	79.13	3	78.90	79.30	6	17,104	0.04%
2020/04/09	13	79.62	3	79.93	79.25	10	17,121	0.06%
2020/04/08	3	79.20	11	79.06	79.60	-8	16,942	-0.05%
2020/04/07	5	78.56	34	78.60	78.50	-29	16,760	-0.17%
2020/04/06	13.1	76.42	2	76.83	77.05	11.1	16,558	0.07%
2020/04/01	6	75.87	1	76.55	75.90	5	16,404	0.03%
2020/03/31	4	76.49	16	76.32	76.15	-12	16,291	-0.07%
2020/03/30	20	75.50	2	74.70	75.85	18	16,158	0.11%
2020/03/27	21.3	77.45	26	77.46	76.60	-4.7	15,956	-0.03%
2020/03/26	5	77.09	2	76.90	77.20	3	15,647	0.02%
2020/03/25	22.5	76.94	27	77.06	76.85	-4.5	15,383	-0.03%
2020/03/24	3.1	74.18	10	74.51	74.25	-6.9	14,877	-0.05%
2020/03/23	22	70.68	2	70.40	70.80	20	14,493	0.14%
2020/03/20	50	71.63	32.9	72.82	74.00	17.1	14,198	0.12%
2020/03/19	92.1	69.27	21	68.90	68.55	71.1	13,591	0.52%
2020/03/18	20.1	73.70	1	75.10	72.80	19.1	12,556	0.15%
2020/03/17	46.1	75.29	11.1	75.28	74.85	35	11,920	0.29%
2020/03/16	24	78.60	12	78.69	77.30	12	11,101	0.11%
2020/03/13	57	77.24	18.1	79.11	81.00	38.9	10,628	0.37%
2020/03/12	62.1	83.31	13	81.95	82.15	49.1	9,783	0.50%
2020/03/11	5.2	85.41	20	86.45	85.30	-14.8	9,093	-0.16%
2020/03/10	30	85.06	4	85.48	86.30	26	8,896	0.29%
2020/03/09	26	86.30	0	0.00	85.85	26	8,539	0.30%
2020/03/06	12	88.74	0	0.00	88.35	12	8,102	0.15%
2020/03/04	3	88.50	6	88.80	89.20	-3	7,779	-0.04%
2020/03/03	5.2	88.56	13	88.66	88.60	-7.8	7,661	-0.10%
2020/03/02	47.1	87.34	13	87.43	87.35	34.1	7,510	0.45%
2020/02/27	24.2	88.73	0	0.00	88.65	24.2	7,110	0.34%
2020/02/26	15.2	89.39	0	0.00	89.45	15.2	6,741	0.22%
2020/02/25	12	90.13	0	0.00	90.35	12	6,515	0.18%
2020/02/24	10.1	90.18	0	0.00	90.10	10.1	6,423	0.16%
2020/02/21	2	91.53	0	0.00	91.25	2	6,330	0.03%
2020/02/20	2.3	92.01	5	91.70	91.70	-2.7	6,287	-0.04%
2020/02/19	3	91.57	4	92.06	92.10	-1	6,213	-0.02%
2020/02/18	10.1	91.23	0	0.00	91.05	10.1	6,122	0.16%
2020/02/17	5.1	92.31	0	0.00	92.30	5.1	5,950	0.09%
2020/02/14	1	93.10	1	92.60	92.95	0	5,878	0.00%
2020/02/13	1	93.15	2	93.00	92.80	-1	5,836	-0.02%
2020/02/12	0.1	92.85	2	92.45	92.65	-1.9	5,837	-0.03%
2020/02/11	1	91.85	3	91.68	91.75	-2	5,791	-0.03%
2020/02/10	2.2	90.43	0	0.00	91.00	2.2	5,757	0.04%
2020/02/06	5	91.91	2	91.80	92.30	3	5,616	0.05%
2020/02/05	1	90.70	3	90.95	90.85	-2	5,550	-0.04%
2020/02/04	1	90.85	1	89.80	90.60	0	5,485	0.00%
2020/02/03	12.2	88.64	2	88.03	89.05	10.2	5,494	0.19%
2020/01/31	13	90.22	0	0.00	89.95	13	5,321	0.24%
2020/01/30	23	93.46	2	93.65	92.15	21	5,069	0.41%
2020/01/20	7	97.71	0	0.00	97.70	7	4,616	0.15%
2020/01/17	1	97.60	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2	97.25	0	0.00	97.30	2	4,540	0.04%
2020/01/15	4	97.74	1	97.55	97.60	3	4,438	0.07%
2020/01/14	5	98.65	3	98.67	98.60	2	4,321	0.05%
2020/01/13	1	97.55	0	0.00	98.00	1	4,147	0.02%
2020/01/10	0	0.00	1	97.75	97.30	-1	4,083	-0.02%
2020/01/09	1	96.65	4.3	96.61	96.95	-3.3	3,974	-0.08%
2020/01/08	5	95.29	0	0.00	95.65	5	3,921	0.13%
2020/01/07	6	96.04	0	0.00	96.10	6	3,852	0.16%
2020/01/06	1	96.45	0	0.00	96.40	1	3,905	0.03%
2020/01/03	2	97.35	0	0.00	97.65	2	3,865	0.05%
2020/01/02	0	0.00	0.1	97.80	97.65	-0.1	3,954	0.00%
2019/12/31	9	97.13	0	0.00	96.95	9	3,942	0.23%
2019/12/30	0	0.00	3	98.08	97.80	-3	3,933	-0.08%
2019/12/27	0	0.00	3	98.10	98.00	-3	3,962	-0.08%
2019/12/26	0	0.00	4	97.30	97.35	-4	4,006	-0.10%
2019/12/24	1	97.20	0	0.00	97.20	1	4,224	0.02%
2019/12/20	0	0.00	1	97.10	96.95	-1	4,296	-0.02%
2019/12/19	1	97.75	1	98.15	97.65	0	4,321	0.00%
2019/12/18	0	0.00	4	98.08	98.20	-4	4,356	-0.09%
2019/12/17	4	97.38	1.3	97.47	98.15	2.7	4,431	0.06%
2019/12/16	0	0.00	20	96.77	96.85	-20	4,483	-0.45%
2019/12/13	1.2	97.11	2	97.00	96.90	-0.9	4,692	-0.02%
2019/12/12	0.2	95.80	6	95.64	95.85	-5.8	4,677	-0.12%
2019/12/11	2	93.20	0	0.00	93.75	2	4,718	0.04%
2019/12/10	2	92.90	0	0.00	93.00	2	4,841	0.04%
2019/12/05	0	0.00	1	92.35	92.90	-1	5,023	-0.02%
2019/12/02	0	0.00	6	91.96	92.05	-6	5,793	-0.10%
2019/11/29	2	92.28	0	0.00	91.50	2	5,843	0.03%
2019/11/27	1	92.90	3	93.00	93.20	-2	6,162	-0.03%
2019/11/22	1	92.50	0.1	92.55	92.55	0.9	6,175	0.01%
2019/11/21	4	92.30	1.9	92.49	92.50	2.1	6,355	0.03%
2019/11/20	2	93.15	1	93.25	93.25	1	6,354	0.02%
2019/11/19	0	0.00	1	93.40	93.60	-1	6,378	-0.02%
2019/11/18	0	0.00	2	92.80	92.90	-2	6,432	-0.03%
2019/11/12	0	0.00	2.1	91.66	92.00	-2.1	6,834	-0.03%
2019/11/11	2	91.43	0.2	91.20	91.15	1.8	6,916	0.03%
2019/11/07	0	0.00	2	92.85	92.85	-2	6,947	-0.03%
2019/11/05	0	0.00	0.9	92.75	92.90	-0.9	7,187	-0.01%
2019/11/04	1	91.15	0.3	92.00	92.20	0.7	7,536	0.01%
2019/10/31	0	0.00	2	90.40	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	1	89.45	89.85	-1	7,929	-0.01%
2019/10/29	1	89.40	1	89.60	89.45	0	7,891	0.00%
2019/10/28	0.2	89.10	0	0.00	89.20	0.2	7,803	0.00%
2019/10/25	1	88.65	0	0.00	88.80	1	7,770	0.01%
2019/10/24	1	88.65	4	88.60	88.80	-3	7,690	-0.04%
2019/10/23	0	0.00	6	88.48	88.45	-6	7,729	-0.08%
2019/10/22	0	0.00	1	88.55	88.70	-1	7,742	-0.01%
2019/10/16	0	0.00	13.5	88.02	88.10	-13.5	8,108	-0.17%
2019/10/15	0	0.00	2	87.75	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	2.2	87.45	87.55	-2.2	8,237	-0.03%
2019/10/09	2	85.90	1	86.05	85.80	1	8,235	0.01%
2019/10/08	0	0.00	5	86.35	86.50	-5	8,169	-0.06%
2019/10/07	0	0.00	1	85.60	85.45	-1	8,139	-0.01%
2019/10/04	0	0.00	2	85.18	85.15	-2	8,144	-0.02%
2019/10/03	4	84.80	1	85.10	84.80	3	8,150	0.04%
2019/10/02	1	85.70	3.1	85.67	85.65	-2.1	8,133	-0.03%
2019/10/01	0	0.00	17.3	85.65	85.95	-17.3	8,066	-0.21%
2019/09/27	0	0.00	2	84.85	84.60	-2	8,011	-0.02%
2019/09/25	1	84.00	4	83.90	84.10	-3	8,007	-0.04%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/19	0	0.00	3	84.90	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	3	84.85	84.95	-3	8,303	-0.04%
2019/09/17	1	84.35	9	84.29	84.25	-8	8,296	-0.10%
2019/09/16	0	0.00	6	84.20	84.40	-6	8,469	-0.07%
2019/09/12	0	0.00	3	83.97	83.90	-3	8,480	-0.04%
2019/09/11	0	0.00	0.2	83.45	83.45	-0.2	8,689	0.00%
2019/09/09	0	0.00	20	83.81	83.80	-20	8,675	-0.23%
2019/09/06	0	0.00	6	83.45	83.50	-6	8,517	-0.07%
2019/09/05	1	82.75	12	83.00	83.00	-11	8,329	-0.13%
2019/09/04	0	0.00	15	82.06	82.15	-15	8,060	-0.19%
2019/09/03	1.2	81.45	1	82.00	81.20	0.2	8,057	0.00%
2019/09/02	0	0.00	2.5	81.88	81.90	-2.5	8,101	-0.03%
2019/08/30	2	81.58	7	81.40	81.85	-5	8,117	-0.06%
2019/08/29	1	80.20	0	0.00	80.55	1	7,912	0.01%
2019/08/28	1	80.40	5	80.40	80.40	-4	7,978	-0.05%
2019/08/27	2	80.03	2	80.08	79.85	0	8,023	0.00%
2019/08/26	15.2	79.78	0	0.00	79.65	15.2	8,107	0.19%
2019/08/22	1	80.90	11	81.55	80.90	-10	8,137	-0.12%
2019/08/21	0	0.00	5	81.01	81.10	-5	8,144	-0.06%
2019/08/20	0	0.00	8	80.90	81.00	-8	8,234	-0.10%
2019/08/19	1	80.60	3	80.62	80.80	-2	8,265	-0.02%
2019/08/16	8	80.10	2	80.18	80.35	6	8,584	0.07%
2019/08/15	9	79.27	0	0.00	79.40	9	8,658	0.10%
2019/08/13	7	79.78	0	0.00	79.70	7	8,837	0.08%
2019/08/12	3	80.65	2	80.30	80.60	1	9,106	0.01%
2019/08/08	0	0.00	2	80.65	80.65	-2	9,337	-0.02%
2019/08/07	17	79.83	0	0.00	79.70	17	9,541	0.18%
2019/08/06	18	78.80	2	79.75	80.10	16	9,598	0.17%
2019/08/05	14	80.23	1	80.15	80.15	13	9,494	0.14%
2019/08/02	26	80.83	2	80.95	80.95	24	9,347	0.26%
2019/08/01	7	82.35	5	82.40	82.30	2	9,181	0.02%
2019/07/31	1	82.70	0	0.00	82.80	1	9,324	0.01%
2019/07/30	2.2	83.21	0.5	83.30	83.20	1.7	9,505	0.02%
2019/07/29	0	0.00	0.3	83.45	83.45	-0.3	9,595	0.00%
2019/07/26	3	83.30	0	0.00	83.25	3	10,049	0.03%
2019/07/25	0.1	83.70	0	0.00	83.80	0.1	10,100	0.00%
2019/07/24	1	83.60	4	83.76	83.55	-3	10,072	-0.03%
2019/07/23	1	83.80	2	83.80	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	7	83.46	83.40	-7	10,034	-0.07%
2019/07/19	1	83.00	2	83.28	83.00	-1	9,953	-0.01%
2019/07/18	0	0.00	2	82.80	82.70	-2	9,842	-0.02%
2019/07/17	1	82.80	12	83.06	82.80	-11	9,816	-0.11%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	1	83.00	4.2	83.25	83.20	-3.2	9,805	-0.03%
2019/07/12	3	82.90	1	82.80	82.75	2	9,994	0.02%
2019/07/11	0	0.00	7	82.88	82.85	-7	10,329	-0.07%
2019/07/10	0	0.00	4	82.20	82.20	-4	10,286	-0.04%
2019/07/09	0	0.00	3	81.58	81.50	-3	10,340	-0.03%
2019/07/08	1	81.60	0	0.00	81.60	1	10,397	0.01%
2019/07/05	1	82.00	0	0.00	81.90	1	10,470	0.01%
2019/07/04	0.1	82.00	4	82.04	82.00	-3.9	10,624	-0.04%
2019/07/03	3	81.55	0	0.00	81.50	3	10,782	0.03%
2019/07/02	1.4	82.45	3	82.55	82.45	-1.6	10,772	-0.01%
2019/07/01	3	82.57	4	82.55	82.65	-1	10,800	-0.01%
2019/06/28	3.2	81.13	0	0.00	80.90	3.2	10,664	0.03%
2019/06/27	0	0.00	12	81.39	81.50	-12	10,782	-0.11%
2019/06/26	3	80.33	2	80.35	80.35	1	10,621	0.01%
2019/06/25	1	80.85	1	80.80	80.75	0	10,580	0.00%
2019/06/24	0	0.00	5	81.20	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	6	81.12	80.85	-6	10,258	-0.06%
2019/06/20	2	80.88	16.2	80.82	80.85	-14.2	10,120	-0.14%
2019/06/19	0	0.00	18	80.19	80.75	-18	10,042	-0.18%
2019/06/18	0	0.00	2	78.75	78.90	-2	9,868	-0.02%
2019/06/17	0.2	78.90	0	0.00	78.70	0.2	10,017	0.00%
2019/06/14	2	78.98	0	0.00	78.90	2	10,058	0.02%
2019/06/13	5	79.11	1	79.40	79.05	4	10,209	0.04%
2019/06/12	2	79.65	16	79.58	79.70	-14	10,302	-0.14%
2019/06/11	6	79.25	2	79.43	79.40	4	10,234	0.04%
2019/06/10	4	78.88	3	78.68	79.05	1	10,226	0.01%
2019/06/06	3	77.63	0	0.00	77.70	3	10,329	0.03%
2019/06/05	1	78.50	0	0.00	78.30	1	10,282	0.01%
2019/06/04	4	78.20	2	78.10	78.05	2	10,331	0.02%
2019/06/03	3	78.35	0	0.00	78.55	3	10,515	0.03%
2019/05/31	2	77.50	3	78.38	78.45	-1	10,741	-0.01%
2019/05/30	3.5	77.27	20	77.44	77.40	-16.5	10,771	-0.15%
2019/05/29	4	76.68	0	0.00	76.75	4	10,785	0.04%
2019/05/28	11	76.98	0	0.00	77.10	11	10,839	0.10%
2019/05/27	10.2	77.22	3	77.27	77.15	7.2	10,940	0.07%
2019/05/24	2	77.28	8	77.33	77.35	-6	11,071	-0.05%
2019/05/23	44	77.02	1	77.10	76.95	43	11,135	0.39%
2019/05/22	6	78.48	2	78.53	78.40	4	11,019	0.04%
2019/05/21	7	78.11	2	78.00	78.40	5	11,415	0.04%
2019/05/20	9	78.33	7	78.50	78.20	2	11,133	0.02%
2019/05/17	21.2	78.66	1	79.25	78.25	20.2	11,004	0.18%
2019/05/16	15	79.22	0	0.00	79.05	15	10,671	0.14%
2019/05/15	10	79.77	2	79.80	79.75	8	10,447	0.08%
2019/05/14	12	79.45	1	79.85	79.65	11	10,229	0.11%
2019/05/13	12	80.61	0.7	80.60	80.15	11.3	9,994	0.11%
2019/05/10	6	81.41	9	81.39	81.50	-3	9,793	-0.03%
2019/05/09	8	81.68	5	81.51	81.55	3	9,684	0.03%
2019/05/08	1	82.50	3	82.50	82.55	-2	9,642	-0.02%
2019/05/07	0	0.00	7	83.03	83.15	-7	9,480	-0.07%
2019/05/06	21	82.51	1	82.30	82.30	20	9,368	0.21%
2019/05/03	0	0.00	5	83.50	83.75	-5	9,302	-0.05%
2019/05/02	0	0.00	2	83.05	83.00	-2	8,904	-0.02%
2019/04/30	0	0.00	4.8	82.55	82.80	-4.8	8,949	-0.05%
2019/04/29	0.2	82.80	0	0.00	82.80	0.2	9,065	0.00%
2019/04/26	4	82.36	0.6	82.55	82.45	3.4	9,151	0.04%
2019/04/25	0	0.00	1	83.30	83.40	-1	9,254	-0.01%
2019/04/24	1	83.05	2	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	15	83.06	83.05	-15	9,597	-0.16%
2019/04/19	0	0.00	1	83.20	82.80	-1	9,709	-0.01%
2019/04/18	1	82.60	5	83.04	82.70	-4	9,548	-0.04%
2019/04/17	0	0.00	14	82.66	82.75	-14	9,394	-0.15%
2019/04/16	0	0.00	2	82.00	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	6	81.60	81.85	-6	9,306	-0.06%
2019/04/12	0	0.00	1	81.25	81.10	-1	9,533	-0.01%
2019/04/11	4.5	81.15	0	0.00	81.15	4.5	9,630	0.05%
2019/04/10	0	0.00	2	81.40	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	8	81.13	81.40	-8	9,531	-0.08%
2019/04/08	0	0.00	13	80.83	80.90	-13	9,436	-0.14%
2019/04/03	0	0.00	10	80.30	80.15	-10	9,452	-0.11%
2019/04/02	0	0.00	5	80.22	80.15	-5	9,539	-0.05%
2019/04/01	8	79.85	2	80.13	79.85	6	9,544	0.06%
2019/03/29	1	79.00	4	78.98	79.15	-3	9,410	-0.03%
2019/03/27	0	0.00	1	78.50	78.50	-1	9,559	-0.01%
2019/03/26	2	78.55	0.8	78.70	78.65	1.2	9,592	0.01%
2019/03/25	6	78.06	8	78.06	78.15	-2	9,674	-0.02%
2019/03/22	1	79.55	2.1	79.64	79.35	-1.1	9,652	-0.01%
2019/03/21	1	78.85	17	79.03	79.15	-16	9,683	-0.17%
2019/03/20	5	78.45	1	78.35	78.50	4	9,598	0.04%
2019/03/19	0	0.00	2	78.35	78.40	-2	9,545	-0.02%
2019/03/18	0	0.00	4	78.03	78.10	-4	9,490	-0.04%
2019/03/14	1	77.10	0	0.00	77.05	1	9,425	0.01%
2019/03/12	1	77.30	7	77.16	77.25	-6	9,668	-0.06%
2019/03/11	4	75.85	0	0.00	76.15	4	9,506	0.04%
2019/03/08	2	75.95	1	75.90	76.00	1	9,659	0.01%
2019/03/07	0.1	76.85	0	0.00	76.65	0.1	9,564	0.00%
2019/03/06	12	76.90	10	76.85	76.95	2	9,408	0.02%
2019/03/05	2	76.55	2	76.70	76.75	0	9,208	0.00%
2019/03/04	4	76.98	0	0.00	76.95	4	9,178	0.04%
2019/02/27	0	0.00	2	77.50	77.65	-2	9,143	-0.02%
2019/02/26	21	77.69	23	77.61	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	1	77.45	77.50	-1	8,829	-0.01%
2019/02/22	3	76.58	2	76.93	76.95	1	8,759	0.01%
2019/02/21	2	76.95	4	76.80	77.10	-2	8,738	-0.02%
2019/02/20	3	76.48	5	76.34	76.35	-2	8,545	-0.02%
2019/02/19	1	75.60	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	5	75.78	75.65	-5	8,168	-0.06%
2019/02/15	0	0.00	3	75.28	75.05	-3	8,163	-0.04%
2019/02/14	2	75.30	1	75.75	75.25	1	8,284	0.01%
2019/02/12	0.2	75.80	2	75.60	75.65	-1.8	8,870	-0.02%
2019/02/11	0	0.00	1	75.00	75.15	-1	8,939	-0.01%
2019/01/29	6	74.31	2	74.30	74.50	4	8,949	0.04%
2019/01/28	2	75.25	2	75.25	75.15	0	8,953	0.00%
2019/01/25	3	74.87	9	74.86	75.00	-6	9,001	-0.07%
2019/01/23	2	73.68	1	73.70	73.70	1	9,099	0.01%
2019/01/22	20	73.94	0	0.00	74.05	20	9,094	0.22%
2019/01/21	3	76.50	3.1	76.45	76.50	-0.1	9,112	0.00%
2019/01/18	0.1	75.95	8	75.98	75.95	-8	9,237	-0.09%
2019/01/17	0	0.00	12	75.62	75.55	-12	9,581	-0.13%
2019/01/16	0	0.00	14	75.57	75.55	-14	9,630	-0.15%
2019/01/15	0	0.00	6	75.62	75.65	-6	9,789	-0.06%
2019/01/11	0	0.00	2	75.50	75.50	-2	9,912	-0.02%
2019/01/10	0.2	75.00	0	0.00	74.80	0.2	9,872	0.00%
2019/01/09	0	0.00	9	74.63	75.00	-9	10,164	-0.09%
2019/01/08	2	73.63	0	0.00	73.65	2	10,251	0.02%
2019/01/07	3	73.97	8	73.85	73.95	-5	10,889	-0.05%
2019/01/04	6	72.39	31	72.38	72.20	-25	11,031	-0.23%
2019/01/03	5	73.44	1	73.30	73.35	4	11,818	0.03%
2019/01/02	10	74.35	1.1	75.79	74.05	9	11,938	0.07%
2018/12/28	0	0.00	4	75.20	75.50	-4	12,571	-0.03%
2018/12/27	0	0.00	10	74.85	75.05	-10	12,940	-0.08%
2018/12/26	9	73.68	1	74.00	73.55	8	12,942	0.06%
2018/12/25	14	74.03	1	73.80	73.75	13	12,867	0.10%
2018/12/22	1	74.70	1	74.85	74.85	0	12,755	0.00%
2018/12/21	2	74.83	0	0.00	75.20	2	12,926	0.02%
2018/12/20	3	75.17	1	75.05	75.05	2	13,248	0.02%
2018/12/19	0	0.00	2	75.90	75.90	-2	13,222	-0.02%
2018/12/18	7	75.26	1	75.15	75.30	6	13,273	0.05%
2018/12/17	0	0.00	5	75.94	75.95	-5	13,268	-0.04%
2018/12/14	3	75.20	0	0.00	75.35	3	13,243	0.02%
2018/12/13	2.2	76.26	1	76.50	76.30	1.2	13,211	0.01%
2018/12/12	3	75.63	8	76.01	76.20	-5	13,210	-0.04%
2018/12/11	1	74.70	2	75.05	75.05	-1	13,215	-0.01%
2018/12/10	7	74.49	0	0.00	74.45	7	13,270	0.05%
2018/12/07	1	75.55	1	75.70	75.45	0	13,404	0.00%
2018/12/06	9	75.38	1	75.30	75.10	8	13,600	0.06%
2018/12/05	8	76.81	2	76.90	76.65	6	13,587	0.04%
2018/12/04	4	78.21	3	78.25	78.25	1	13,516	0.01%
2018/12/03	3	78.32	8	78.54	78.80	-5	13,489	-0.04%
2018/11/29	0	0.00	3	77.50	77.05	-3	13,262	-0.02%
2018/11/28	2	76.53	7	76.47	76.90	-5	13,153	-0.04%
2018/11/27	5	75.60	0	0.00	76.05	5	13,089	0.04%
2018/11/26	4	76.40	9	76.39	76.15	-5	13,032	-0.04%
2018/11/23	7	75.40	0	0.00	75.35	7	13,091	0.05%
2018/11/22	3	75.93	0	0.00	75.60	3	13,247	0.02%
2018/11/21	4	74.96	1	76.00	76.00	3	13,286	0.02%
2018/11/20	5	76.19	1	75.90	76.00	4	13,118	0.03%
2018/11/19	3	76.70	1	76.65	76.70	2	13,017	0.02%
2018/11/16	2	77.15	3	77.52	76.95	-1	12,964	-0.01%
2018/11/15	3	76.80	1	77.60	77.60	2	12,876	0.02%
2018/11/14	0	0.00	3	77.32	77.35	-3	12,865	-0.02%
2018/11/13	2	76.25	8	76.15	77.10	-6	12,813	-0.05%
2018/11/12	1	78.10	3	78.00	78.00	-2	12,712	-0.02%
2018/11/09	3	77.73	1	77.70	77.80	2	12,685	0.02%
2018/11/08	5	78.83	56	78.90	78.85	-51	12,143	-0.42%
2018/11/07	2	78.20	6	78.42	78.40	-4	12,009	-0.03%
2018/11/06	52	78.05	2	77.95	78.00	50	12,027	0.42%
2018/11/05	9	77.76	4	77.95	78.25	5	11,945	0.04%
2018/11/02	0	0.00	2	78.45	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	58	78.44	78.40	-58	11,851	-0.49%
2018/10/31	1	77.35	5	77.25	77.55	-4	11,758	-0.03%
2018/10/29	5	75.58	0	0.00	75.75	5	11,553	0.04%
2018/10/26	8	75.38	1	75.65	75.40	7	11,468	0.06%
2018/10/25	7	75.53	0	0.00	75.50	7	11,239	0.06%
2018/10/24	58	77.23	4	76.95	77.40	54	10,803	0.50%
2018/10/23	21	77.89	1	77.90	77.75	20	10,641	0.19%
2018/10/22	11	78.37	2	79.35	79.20	9	10,326	0.09%
2018/10/19	2	78.05	4	78.86	79.30	-2	10,260	-0.02%
2018/10/18	2	79.20	1.1	79.02	79.15	0.9	10,165	0.01%
2018/10/17	8	80.13	4	80.29	79.40	4	10,117	0.04%
2018/10/16	3	78.93	0	0.00	79.30	3	9,921	0.03%
2018/10/15	29	78.87	0	0.00	79.20	29	9,950	0.29%
2018/10/12	21	79.14	74	79.42	80.05	-53	9,350	-0.57%
2018/10/11	95	78.71	2	78.05	77.40	93	9,184	1.01%
2018/10/09	9	83.03	2	83.40	83.25	7	8,092	0.09%
2018/10/08	32	82.86	0	0.00	83.00	32	7,840	0.41%
2018/10/05	10	83.83	0	0.00	83.45	10	7,292	0.14%
2018/10/04	10	84.97	1	84.85	84.90	9	6,962	0.13%
2018/10/02	12	86.29	0	0.00	86.05	12	6,874	0.17%
2018/10/01	0	0.00	8	87.30	87.35	-8	6,934	-0.12%
2018/09/28	0	0.00	4	87.18	86.90	-4	6,925	-0.06%
2018/09/27	0	0.00	20	87.18	87.35	-20	6,757	-0.30%
2018/09/26	0	0.00	1	86.85	86.90	-1	6,323	-0.02%
2018/09/25	2	86.80	2	87.05	87.10	0	6,273	0.00%
2018/09/21	0	0.00	1	86.25	86.85	-1	6,218	-0.02%
2018/09/20	0	0.00	3	86.05	85.90	-3	6,205	-0.05%
2018/09/18	9	85.37	0	0.00	85.40	9	6,361	0.14%
2018/09/17	6	85.88	0	0.00	85.85	6	6,533	0.09%
2018/09/14	1	86.25	12.1	86.23	86.50	-11.1	6,517	-0.17%
2018/09/13	17	85.16	0	0.00	84.95	17	6,481	0.26%
2018/09/12	15	85.46	0	0.00	85.55	15	6,167	0.24%
2018/09/11	3	85.62	0	0.00	85.65	3	5,989	0.05%
2018/09/10	5	85.80	0.8	86.15	86.00	4.2	5,747	0.07%
2018/09/05	0	0.00	1	87.20	87.00	-1	5,786	-0.02%
2018/09/03	2	86.73	0.1	86.65	86.45	1.9	5,798	0.03%
2018/08/31	1.2	86.70	0.1	86.95	86.95	1.1	5,795	0.02%
2018/08/30	0	0.00	1	87.55	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	5	86.94	87.25	-5	5,778	-0.09%
2018/08/28	0	0.00	1	86.10	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	2	85.45	85.55	-2	5,580	-0.04%
2018/08/24	0	0.00	1	84.80	84.80	-1	5,528	-0.02%
2018/08/22	2	84.58	0	0.00	84.65	2	5,551	0.04%
2018/08/21	0	0.00	3	84.18	84.55	-3	5,515	-0.05%
2018/08/20	1	83.75	0	0.00	83.95	1	5,480	0.02%
2018/08/17	4	83.81	0	0.00	83.65	4	5,479	0.07%
2018/08/16	2	83.90	0	0.00	83.80	2	5,421	0.04%
2018/08/15	5	83.80	0	0.00	83.75	5	5,381	0.09%
2018/08/14	0	0.00	0	84.65	84.55	0	5,340	0.00%
2018/08/13	28	84.33	0	0.00	83.95	28	5,368	0.52%
2018/08/09	10	85.80	0.9	86.10	86.15	9.1	5,296	0.17%
2018/08/08	0	0.00	3	86.18	86.15	-3	5,408	-0.06%
2018/08/06	0	0.00	1	86.00	85.70	-1	5,727	-0.02%
2018/08/02	1	85.50	2.3	86.01	84.85	-1.3	6,060	-0.02%
2018/08/01	0	0.00	2	86.00	86.15	-2	6,036	-0.03%
2018/07/31	0	0.00	2	85.53	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	2	85.75	85.55	-2	6,077	-0.03%
2018/07/27	0	0.00	23	85.56	85.70	-23	6,081	-0.38%
2018/07/26	0	0.00	8	84.97	85.00	-8	6,129	-0.13%
2018/07/25	1	84.05	1	84.75	84.75	0	6,080	0.00%
2018/07/24	1	84.15	2	84.68	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	8	84.60	84.55	-8	6,204	-0.13%
2018/07/20	1	84.30	9	84.39	84.65	-8	6,337	-0.13%
2018/07/19	0	0.00	22	83.69	83.30	-22	6,304	-0.35%
2018/07/18	0	0.00	8	83.36	83.05	-8	6,365	-0.13%
2018/07/17	4	82.56	1	82.65	82.55	3	6,322	0.05%
2018/07/16	0	0.00	1	83.10	83.00	-1	6,422	-0.02%
2018/07/13	3	83.08	8	83.20	83.35	-5	6,407	-0.08%
2018/07/12	0	0.00	5	82.45	82.65	-5	6,241	-0.08%
2018/07/11	8	81.63	0	0.00	81.70	8	6,198	0.13%
2018/07/10	4	82.65	8	82.55	82.45	-4	6,163	-0.06%
2018/07/09	2	81.70	6	82.08	82.25	-4	6,131	-0.07%
2018/07/06	2	80.40	1.4	80.88	80.95	0.6	6,040	0.01%
2018/07/05	3	81.05	6	80.90	80.75	-3	5,994	-0.05%
2018/07/03	4	80.94	1	81.95	81.15	3	6,033	0.05%
2018/07/02	0	0.00	1	81.90	81.05	-1	6,052	-0.02%
2018/06/29	0	0.00	1	80.40	81.45	-1	6,045	-0.02%
2018/06/28	5	79.95	1.2	80.01	80.05	3.8	5,950	0.06%
2018/06/27	5	80.53	1	80.50	80.40	4	5,831	0.07%
2018/06/26	9	80.39	1	80.40	80.70	8	5,761	0.14%
2018/06/25	4	80.88	1	80.80	80.90	3	5,556	0.05%
2018/06/22	2	80.90	0	0.00	81.15	2	5,478	0.04%
2018/06/20	1	80.50	0	0.00	81.50	1	5,540	0.02%
2018/06/19	5	80.90	5	80.74	80.60	0	5,466	0.00%
2018/06/15	8	81.48	0	0.00	81.95	8	5,464	0.15%
2018/06/14	1	82.00	2	82.15	81.75	-1	5,448	-0.02%
2018/06/13	0	0.00	7	82.96	83.00	-7	5,422	-0.13%
2018/06/12	2	82.43	0	0.00	82.50	2	5,436	0.04%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/08	2	82.95	0	0.00	82.55	2	5,459	0.04%
2018/06/07	0	0.00	3	83.50	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	9	83.17	83.30	-9	5,598	-0.16%
2018/06/04	0	0.00	3	82.38	82.60	-3	5,547	-0.05%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/31	0	0.00	9	80.67	80.75	-9	5,533	-0.16%
2018/05/30	2	80.78	0	0.00	80.40	2	5,568	0.04%
2018/05/29	1	81.80	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	2	82.10	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	2	81.60	81.85	-2	5,697	-0.04%
2018/05/24	1	81.55	2	81.50	81.55	-1	5,699	-0.02%
2018/05/22	0	0.00	3	81.95	81.75	-3	5,770	-0.05%
2018/05/18	0	0.00	3	81.15	80.95	-3	6,008	-0.05%
2018/05/17	1	81.40	2	81.40	81.20	-1	6,238	-0.02%
2018/05/16	0	0.00	6	81.66	81.75	-6	6,281	-0.10%
2018/05/15	1	82.35	8	82.04	81.65	-7	6,311	-0.11%
2018/05/14	0	0.00	38	82.19	82.50	-38	6,727	-0.56%
2018/05/11	0	0.00	14	81.25	81.60	-14	6,558	-0.21%
2018/05/10	1	80.65	4	80.50	80.65	-3	6,315	-0.05%
2018/05/09	0	0.00	1	80.50	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	2	80.00	80.00	-2	6,278	-0.03%
2018/05/07	3	79.25	1	78.90	79.50	2	6,271	0.03%
2018/05/04	4	78.55	0	0.00	78.95	4	6,314	0.06%
2018/05/03	6	78.68	0	0.00	78.55	6	6,384	0.09%
2018/05/02	7	79.70	0	0.00	79.40	7	6,320	0.11%
2018/04/30	3	79.70	1.2	80.19	80.00	1.8	6,313	0.03%
2018/04/27	31	79.19	0	0.00	79.20	31	6,300	0.49%
2018/04/26	21	79.21	2	79.55	79.05	19	6,167	0.31%
2018/04/25	9	79.12	1	79.30	79.30	8	5,981	0.13%
2018/04/24	36	79.58	0	0.00	79.55	36	5,821	0.62%
2018/04/23	4	79.98	0	0.00	79.95	4	5,635	0.07%
2018/04/20	10	80.90	0	0.00	80.75	10	5,524	0.18%
2018/04/19	0	0.00	5	82.56	82.65	-5	5,421	-0.09%
2018/04/18	2	81.43	1	81.70	81.60	1	5,395	0.02%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/12	0	0.00	3	83.05	82.50	-3	5,467	-0.05%
2018/04/09	1	82.15	0	0.00	82.20	1	5,639	0.02%
2018/04/03	2	81.40	0	0.00	81.50	2	5,642	0.04%
2018/04/02	2	82.43	0	0.00	82.25	2	5,617	0.04%
2018/03/29	1	82.15	0	0.00	82.10	1	5,612	0.02%
2018/03/28	5	82.65	0	0.00	82.25	5	5,560	0.09%
2018/03/23	4	81.95	10	82.00	82.10	-6	5,489	-0.11%
2018/03/22	0	0.00	2	84.40	83.55	-2	5,423	-0.04%
2018/03/21	1	83.90	0	0.00	83.85	1	5,430	0.02%
2018/03/20	0	0.00	1	83.50	83.80	-1	5,416	-0.02%
2018/03/19	0	0.00	0	84.00	83.85	0	5,405	0.00%
2018/03/16	1	83.90	0	0.00	83.90	1	5,399	0.02%
2018/03/14	0	0.00	5	84.12	84.30	-5	5,360	-0.09%
2018/03/13	0	0.00	7	84.40	84.95	-7	5,409	-0.13%
2018/03/12	0	0.00	4	84.05	84.15	-4	5,367	-0.07%
2018/03/09	0	0.00	1	82.85	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	23	82.70	82.75	-23	5,427	-0.42%
2018/03/07	4	81.96	0	0.00	81.80	4	5,398	0.07%
2018/03/05	22	80.85	0.4	81.05	80.75	21.6	5,491	0.39%
2018/03/02	0	0.00	20	80.55	81.15	-20	5,452	-0.37%
2018/02/27	0	0.00	1	82.79	82.35	-1	5,345	-0.02%
2018/02/23	0	0.00	1	81.45	82.00	-1	5,206	-0.02%
2018/02/22	2	81.10	1	81.15	81.00	1	5,225	0.02%
2018/02/21	2	81.43	2	81.48	81.50	0	5,238	0.00%
2018/02/12	1	79.55	2	79.60	79.70	-1	5,082	-0.02%
2018/02/09	7	78.35	0	0.00	79.05	7	5,062	0.14%
2018/02/08	10	80.46	0	0.00	80.60	10	4,828	0.21%
2018/02/07	33	81.14	1	81.35	80.65	32	4,854	0.66%
2018/02/06	14	79.50	0	0.00	79.65	14	4,702	0.30%
2018/02/05	1	83.10	1	83.65	83.60	0	4,182	0.00%
2018/02/02	0	85.25	0	0.00	84.90	0	4,080	0.00%
2018/02/01	2	85.00	0	0.00	85.25	2	4,049	0.05%
2018/01/31	7	84.65	0	0.00	84.65	7	4,014	0.17%
2018/01/29	12	85.64	1	86.05	85.55	11	3,924	0.28%
2018/01/26	1	87.10	0	0.00	87.50	1	3,841	0.03%
2018/01/25	1	87.80	0	0.00	87.45	1	3,739	0.03%
2018/01/24	1	87.05	2	87.05	87.20	-1	3,678	-0.03%
2018/01/23	1	88.15	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.70	87.95	-1	3,588	-0.03%
2018/01/17	0	0.00	2	85.35	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/10	0	0.00	2	83.70	83.75	-2	3,334	-0.06%
2018/01/09	1	84.10	0	0.00	84.15	1	3,292	0.03%
2018/01/05	0	0.00	1.4	83.75	83.75	-1.4	3,272	-0.04%
2018/01/04	0	0.00	11	83.31	83.50	-11	3,291	-0.33%
2018/01/03	4	83.40	21	83.32	83.35	-17	3,464	-0.49%
2018/01/02	1	82.15	2	82.53	82.60	-1	3,412	-0.03%