元大台灣50 (0050)-元大-敦南券商分點個股進出

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
150.90
漲跌
▼8.05
漲幅
-5.06%
成交量
30,349張
產業
上市
3667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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/04/19	46.1	151.30	24.8	150.06	150.90	21.3	13,214	0.16%
2024/04/18	1.1	156.62	3.7	158.04	158.95	-2.6	12,816	-0.02%
2024/04/17	18.1	157.16	1.2	157.38	157.40	16.9	12,800	0.13%
2024/04/16	21.4	155.80	18	155.83	155.65	3.4	12,784	0.03%
2024/04/15	6.8	160.05	3.7	160.20	160.00	3.1	12,601	0.02%
2024/04/12	0.1	162.05	0	0.00	162.10	0.1	12,626	0.00%
2024/04/11	0.4	162.24	0	0.00	162.50	0.4	12,596	0.00%
2024/04/10	0.1	162.92	1.6	163.02	163.00	-1.5	12,600	-0.01%
2024/04/09	0	0.00	10.6	162.04	163.25	-10.6	12,737	-0.08%
2024/04/08	0.2	158.82	1	159.24	159.45	-0.9	12,701	-0.01%
2024/04/03	3.6	158.28	0.4	158.80	158.55	3.1	12,825	0.02%
2024/04/02	0	159.40	12.5	159.37	159.65	-12.5	12,995	-0.10%
2024/04/01	2.1	157.70	2	158.43	157.40	0.1	13,372	0.00%
2024/03/29	1.2	157.83	62.8	157.69	157.90	-61.6	13,564	-0.45%
2024/03/28	53.4	157.04	6	156.78	156.90	47.3	13,567	0.35%
2024/03/27	0.3	157.39	0.3	157.40	157.65	0	13,618	0.00%
2024/03/26	3.1	156.79	1.1	158.94	157.60	2.1	13,634	0.02%
2024/03/25	2.2	157.75	7.3	157.24	157.50	-5	13,636	-0.04%
2024/03/22	1.8	157.78	0.1	157.45	157.20	1.7	13,586	0.01%
2024/03/21	0.1	156.20	19.1	156.81	157.40	-19	13,584	-0.14%
2024/03/20	1.4	153.33	2.1	154.67	153.20	-0.7	13,558	-0.01%
2024/03/19	1.8	153.87	9.1	153.88	154.05	-7.3	13,924	-0.05%
2024/03/18	0	153.50	3	154.04	154.40	-3	13,830	-0.02%
2024/03/15	6.1	153.92	0.7	153.65	153.00	5.4	13,623	0.04%
2024/03/14	0.6	154.95	6.5	155.12	155.10	-5.9	13,532	-0.04%
2024/03/13	1.5	155.23	3.6	155.37	155.25	-2.1	13,611	-0.02%
2024/03/12	2	153.90	4.2	153.86	154.50	-2.2	13,443	-0.02%
2024/03/11	11.9	153.36	15.6	153.25	152.90	-3.7	13,318	-0.03%
2024/03/08	4.1	155.62	21	155.54	154.45	-16.9	13,181	-0.13%
2024/03/07	2.2	151.95	30.4	151.95	152.30	-28.2	12,772	-0.22%
2024/03/06	2.7	148.08	13.6	147.78	148.85	-11	12,366	-0.09%
2024/03/05	4.2	147.93	16.1	148.34	148.15	-11.8	12,273	-0.10%
2024/03/04	4.8	146.07	46.8	145.75	146.95	-42.1	12,111	-0.35%
2024/03/01	0.7	143.40	9.3	143.55	142.80	-8.6	11,865	-0.07%
2024/02/29	6.1	143.00	2.6	142.99	143.30	3.5	11,877	0.03%
2024/02/27	7.6	143.54	2.4	143.86	143.35	5.2	11,985	0.04%
2024/02/26	3.3	143.34	9.7	143.76	143.95	-6.4	11,990	-0.05%
2024/02/23	36.2	143.96	15.9	143.81	143.75	20.4	11,929	0.17%
2024/02/22	1.2	142.37	3.8	142.63	142.80	-2.5	12,083	-0.02%
2024/02/21	2.7	141.32	3.1	141.23	141.20	-0.4	12,022	0.00%
2024/02/20	2.1	141.46	16.6	141.76	141.65	-14.5	12,301	-0.12%
2024/02/19	6.2	140.82	4.2	140.92	141.10	2	12,385	0.02%
2024/02/16	3.2	141.62	8.6	141.76	141.30	-5.3	12,615	-0.04%
2024/02/15	7.2	141.90	86.6	142.08	142.35	-79.4	12,656	-0.63%
2024/02/05	0	135.26	9.3	135.45	135.95	-9.3	12,384	-0.07%
2024/02/02	0.1	135.10	2.7	134.99	135.10	-2.6	12,168	-0.02%
2024/02/01	22.6	134.07	1.2	134.00	134.35	21.4	12,124	0.18%
2024/01/31	4.4	134.80	1	134.46	134.35	3.4	12,169	0.03%
2024/01/30	2.1	136.27	1.2	136.39	136.15	0.9	12,165	0.01%
2024/01/29	4	136.36	11.4	136.21	136.50	-7.3	12,271	-0.06%
2024/01/26	0.3	135.75	13.6	135.75	135.65	-13.3	11,972	-0.11%
2024/01/25	2	135.22	21.2	135.43	135.65	-19.1	11,872	-0.16%
2024/01/24	3	134.13	3.3	134.16	134.00	-0.3	11,511	0.00%
2024/01/23	1.1	133.99	5.1	133.92	134.05	-4	11,454	-0.03%
2024/01/22	2.1	133.79	6	133.87	133.80	-3.9	11,491	-0.03%
2024/01/19	9	131.50	11.9	132.51	132.90	-2.9	11,344	-0.03%
2024/01/18	8.2	128.16	1	128.20	128.30	7.2	11,276	0.06%
2024/01/17	25	127.91	2	128.08	127.45	23	11,225	0.20%
2024/01/16	12.4	131.62	2.2	132.13	131.65	10.2	10,739	0.09%
2024/01/15	5.3	133.19	3.7	133.09	133.00	1.6	10,507	0.02%
2024/01/12	3.1	132.74	0	132.85	132.65	3	10,378	0.03%
2024/01/11	7.4	132.84	4	132.85	132.85	3.4	10,400	0.03%
2024/01/10	7.2	132.43	4.5	132.48	132.30	2.7	10,466	0.03%
2024/01/09	1.2	133.55	1	133.65	133.00	0.2	10,467	0.00%
2024/01/08	1.3	132.93	5	133.00	132.75	-3.7	10,501	-0.04%
2024/01/05	2.7	132.38	1.1	132.75	132.15	1.6	10,451	0.02%
2024/01/04	2.3	132.48	4	132.56	132.50	-1.7	10,623	-0.02%
2024/01/03	20	132.91	3.3	133.39	132.55	16.7	10,771	0.16%
2024/01/02	1.7	135.19	6.2	134.83	134.90	-4.6	10,627	-0.04%
2023/12/29	2.2	135.49	0.5	135.55	135.45	1.7	10,597	0.02%
2023/12/28	2.3	135.82	7.7	135.84	135.75	-5.5	10,564	-0.05%
2023/12/27	0	0.00	12.2	135.30	135.75	-12.2	10,401	-0.12%
2023/12/26	1	134.10	3	134.04	134.25	-1.9	10,010	-0.02%
2023/12/25	0.3	133.33	7.5	133.40	133.50	-7.2	9,822	-0.07%
2023/12/22	2.1	132.82	0.1	132.80	132.95	2	9,796	0.02%
2023/12/21	3.2	132.40	0	132.40	132.60	3.2	9,860	0.03%
2023/12/20	0.2	133.70	5.3	133.50	133.75	-5.1	9,837	-0.05%
2023/12/19	0.3	133.13	9	133.17	133.40	-8.7	9,885	-0.09%
2023/12/18	3	133.21	11.6	133.39	133.90	-8.6	10,144	-0.08%
2023/12/15	0.3	133.82	7.9	133.91	133.70	-7.6	10,132	-0.08%
2023/12/14	0.8	133.00	16.2	133.21	133.15	-15.4	9,893	-0.16%
2023/12/13	0.8	131.74	5	131.53	131.55	-4.2	9,477	-0.04%
2023/12/12	2.1	131.59	15.3	131.90	131.50	-13.2	9,524	-0.14%
2023/12/11	0.6	130.90	2.9	130.98	131.20	-2.3	9,552	-0.02%
2023/12/08	1	130.95	4	131.48	131.05	-3	9,554	-0.03%
2023/12/07	2.2	130.30	0	0.00	130.00	2.2	9,380	0.02%
2023/12/06	0.5	130.80	8.1	131.07	130.80	-7.6	9,471	-0.08%
2023/12/05	10.3	130.10	1	130.05	130.35	9.3	9,445	0.10%
2023/12/04	12.3	131.34	4.1	131.36	131.30	8.2	9,459	0.09%
2023/12/01	0	131.13	5.8	131.50	131.80	-5.8	9,507	-0.06%
2023/11/30	1.8	131.20	0.1	131.05	131.35	1.7	9,479	0.02%
2023/11/29	4.1	131.32	3	132.03	131.15	1.1	9,354	0.01%
2023/11/28	4.1	131.04	4.2	131.30	131.25	-0.1	9,295	0.00%
2023/11/27	2.2	130.77	1	131.70	130.35	1.2	9,208	0.01%
2023/11/24	2	131.25	3.2	131.29	131.20	-1.2	9,147	-0.01%
2023/11/22	6.2	131.44	6	131.35	131.35	0.2	9,002	0.00%
2023/11/21	2	132.50	21.6	132.29	132.55	-19.6	9,018	-0.22%
2023/11/20	1.4	130.53	20.2	130.80	130.95	-18.8	8,657	-0.22%
2023/11/17	12	131.38	18.5	131.23	131.00	-6.5	8,625	-0.08%
2023/11/16	2.3	130.63	30.9	130.95	130.60	-28.6	8,234	-0.35%
2023/11/15	2.4	130.29	10.1	130.66	130.55	-7.7	8,096	-0.10%
2023/11/14	2	129.25	16.6	129.31	129.00	-14.6	7,843	-0.19%
2023/11/13	0.1	128.60	16.1	128.91	128.70	-16	7,669	-0.21%
2023/11/10	1.4	126.64	0	126.70	126.75	1.3	7,548	0.02%
2023/11/09	0.1	126.85	16.2	127.04	127.25	-16.1	7,601	-0.21%
2023/11/08	0	127.10	12.4	127.21	127.20	-12.4	7,872	-0.16%
2023/11/07	0.2	126.53	1.7	126.60	126.50	-1.5	7,816	-0.02%
2023/11/06	4.4	126.66	34.4	126.88	126.55	-30.1	7,888	-0.38%
2023/11/03	2.1	125.25	12.5	125.35	125.45	-10.3	7,684	-0.13%
2023/11/02	0	0.00	19.1	123.93	124.50	-19.1	7,713	-0.25%
2023/11/01	10.9	121.61	0.2	121.75	121.75	10.6	7,626	0.14%
2023/10/31	12.7	121.46	0	0.00	121.15	12.7	7,666	0.17%
2023/10/30	7.9	121.97	0.2	122.30	122.00	7.7	7,686	0.10%
2023/10/27	3.4	122.46	0	0.00	122.30	3.4	7,608	0.04%
2023/10/26	44.4	121.84	3	121.82	121.75	41.4	7,661	0.54%
2023/10/25	4	124.36	4.2	124.54	124.20	-0.2	7,340	0.00%
2023/10/24	5.7	123.18	0.1	123.84	123.95	5.7	7,340	0.08%
2023/10/23	8.8	124.06	0.1	123.99	123.85	8.8	7,293	0.12%
2023/10/20	0.4	124.43	17.8	124.57	125.40	-17.4	7,276	-0.24%
2023/10/19	3.4	124.79	0	0.00	124.85	3.4	7,364	0.05%
2023/10/18	6.6	125.47	4	125.51	124.80	2.6	7,447	0.03%
2023/10/17	0.3	126.65	4.3	126.54	126.55	-4	7,349	-0.05%
2023/10/16	3.3	126.01	0.8	126.29	126.25	2.4	7,474	0.03%
2023/10/13	3.4	126.63	0	127.10	126.95	3.3	7,526	0.04%
2023/10/12	0.1	126.88	22.6	126.88	127.30	-22.5	7,674	-0.29%
2023/10/11	0.2	126.01	16.4	126.07	126.25	-16.2	7,681	-0.21%
2023/10/06	0	0.00	7	124.14	124.10	-7	7,718	-0.09%
2023/10/05	6.2	122.66	16.8	122.98	123.65	-10.5	7,694	-0.14%
2023/10/04	26.5	121.70	0.1	121.85	121.90	26.4	7,701	0.34%
2023/10/03	3.6	123.70	0	0.00	123.50	3.6	7,645	0.05%
2023/10/02	1.7	124.35	19.3	124.18	124.25	-17.7	7,694	-0.23%
2023/09/28	13	122.57	0	122.90	122.65	12.9	7,859	0.16%
2023/09/27	6.4	121.94	1	122.11	122.15	5.4	7,849	0.07%
2023/09/26	20.4	122.40	0	122.90	122.10	20.4	7,835	0.26%
2023/09/25	0.1	123.22	2	123.40	123.55	-1.9	7,778	-0.02%
2023/09/22	12.5	122.42	0	122.50	122.65	12.5	7,829	0.16%
2023/09/21	46.2	123.06	1.7	123.00	122.75	44.5	7,765	0.57%
2023/09/20	4.9	124.90	1.1	125.05	124.75	3.8	7,507	0.05%
2023/09/19	6.3	125.54	0	125.75	125.45	6.3	7,518	0.08%
2023/09/18	11	126.24	0.8	126.20	126.00	10.2	7,574	0.13%
2023/09/15	0.4	127.02	60.1	127.06	127.35	-59.7	7,899	-0.76%
2023/09/14	2	126.40	10.5	126.57	126.95	-8.4	7,912	-0.11%
2023/09/13	0.2	125.18	2.4	125.28	125.20	-2.2	7,892	-0.03%
2023/09/12	1.4	124.47	2.1	124.66	125.05	-0.7	7,959	-0.01%
2023/09/11	19.7	123.69	3	123.77	123.80	16.7	8,099	0.21%
2023/09/08	4.7	124.15	4	124.28	124.30	0.7	8,073	0.01%
2023/09/07	18.2	125.07	10	125.11	124.85	8.2	8,371	0.10%
2023/09/06	3	125.97	2.1	126.22	126.00	0.9	8,506	0.01%
2023/09/05	2.2	126.45	9.2	126.45	126.45	-7	8,477	-0.08%
2023/09/04	9.8	125.86	4	126.65	126.75	5.8	8,502	0.07%
2023/09/01	2.6	125.77	0.2	126.02	125.90	2.4	8,646	0.03%
2023/08/31	5.5	125.54	0	0.00	125.70	5.5	8,705	0.06%
2023/08/30	1.1	126.74	15.3	126.77	126.60	-14.2	8,738	-0.16%
2023/08/29	1.1	125.35	2	125.70	126.05	-0.9	8,774	-0.01%
2023/08/28	1.2	125.67	0.4	125.00	125.35	0.8	8,731	0.01%
2023/08/25	24	125.17	0.4	124.90	124.55	23.6	8,806	0.27%
2023/08/24	1.2	126.57	18	126.66	127.00	-16.9	8,890	-0.19%
2023/08/23	3.2	124.86	5.2	124.87	124.85	-2	9,020	-0.02%
2023/08/22	1.2	124.00	0.2	124.10	124.00	1	9,303	0.01%
2023/08/21	4.4	123.47	1	123.00	123.00	3.4	9,433	0.04%
2023/08/18	3.3	123.91	15	124.03	123.85	-11.7	9,447	-0.12%
2023/08/17	13.4	123.74	16	124.42	124.60	-2.6	9,525	-0.03%
2023/08/16	15.1	124.01	2	124.00	124.05	13.1	9,664	0.14%
2023/08/15	8.5	124.94	2	125.25	124.70	6.5	9,931	0.07%
2023/08/14	23.8	124.76	0	0.00	124.50	23.8	10,173	0.23%
2023/08/11	17.7	126.59	3	126.45	126.30	14.7	10,232	0.14%
2023/08/10	18.3	126.56	0	0.00	126.40	18.3	10,235	0.18%
2023/08/09	2.1	127.11	1.4	127.07	127.20	0.7	10,122	0.01%
2023/08/08	8.6	126.85	0	0.00	127.00	8.6	10,124	0.08%
2023/08/07	1.2	127.79	2	128.65	128.50	-0.8	10,010	-0.01%
2023/08/04	19.7	127.05	0	0.00	127.25	19.7	10,002	0.20%
2023/08/02	11.5	127.81	3.1	128.31	127.85	8.4	9,967	0.08%
2023/08/01	0.7	129.24	20.3	129.08	129.45	-19.6	9,867	-0.20%
2023/07/31	10.7	128.61	1.1	130.29	128.80	9.6	9,830	0.10%
2023/07/28	0.1	129.55	0.2	129.50	129.50	-0.1	9,771	0.00%
2023/07/27	0.1	129.49	1.1	129.47	129.50	-1	9,795	-0.01%
2023/07/26	2.3	128.84	2	128.94	128.50	0.3	9,814	0.00%
2023/07/25	2.1	128.12	6	128.76	128.85	-3.9	9,835	-0.04%
2023/07/24	8.9	127.22	0	0.00	127.25	8.9	9,877	0.09%
2023/07/21	30.2	126.98	1	127.15	127.20	29.2	9,930	0.29%
2023/07/20	0.4	129.38	5.8	129.29	129.35	-5.4	10,026	-0.05%
2023/07/19	5	129.53	0	0.00	128.75	5	10,073	0.05%
2023/07/18	13	130.23	1.8	130.08	129.85	11.2	9,915	0.11%
2023/07/17	2.1	131.99	7.5	132.00	132.00	-5.4	9,841	-0.05%
2023/07/14	2.5	132.17	13.7	132.13	132.25	-11.2	9,716	-0.12%
2023/07/13	1	131.05	12.4	131.65	130.90	-11.4	9,551	-0.12%
2023/07/12	1.1	129.21	2	129.35	129.45	-0.9	9,385	-0.01%
2023/07/11	1.8	128.35	1	129.00	129.20	0.8	9,379	0.01%
2023/07/10	17.5	127.50	0.1	128.10	127.45	17.4	9,413	0.18%
2023/07/07	6	127.56	6	127.83	127.70	0	9,330	0.00%
2023/07/06	20.1	128.47	2.8	128.30	127.90	17.3	9,296	0.19%
2023/07/05	0	130.85	0.1	131.05	130.80	-0.1	9,086	0.00%
2023/07/04	1.2	130.72	4.4	130.99	131.00	-3.3	9,075	-0.04%
2023/07/03	2.8	130.35	0.3	130.50	130.70	2.6	9,106	0.03%
2023/06/30	4.4	128.43	0	0.00	129.10	4.4	9,245	0.05%
2023/06/29	2.8	129.27	1	130.00	129.05	1.8	9,318	0.02%
2023/06/28	0.1	129.18	0	0.00	129.10	0.1	9,274	0.00%
2023/06/27	3.8	129.07	1.3	129.12	128.90	2.5	9,342	0.03%
2023/06/26	6.1	129.77	5.2	129.72	129.75	0.9	9,410	0.01%
2023/06/21	0.2	130.39	4.7	130.56	130.55	-4.5	9,511	-0.05%
2023/06/20	1.7	130.91	6	130.77	130.55	-4.3	9,327	-0.05%
2023/06/19	5.1	131.26	4	130.90	131.25	1.1	9,455	0.01%
2023/06/16	1.1	131.39	1.1	131.17	131.55	0	9,416	0.00%
2023/06/15	1.5	131.81	8.7	131.77	131.90	-7.1	9,414	-0.08%
2023/06/14	10.2	131.36	0	131.40	131.50	10.1	9,411	0.11%
2023/06/13	1.2	131.26	20.1	131.28	131.55	-18.9	9,559	-0.20%
2023/06/12	5	129.03	0.8	129.07	129.00	4.2	9,371	0.04%
2023/06/09	0.5	127.85	3.3	127.81	127.80	-2.9	9,326	-0.03%
2023/06/08	6.6	127.02	3.1	127.22	126.85	3.5	9,545	0.04%
2023/06/07	0	0.00	8.6	127.84	128.10	-8.6	9,679	-0.09%
2023/06/06	7.1	126.85	2.7	126.84	126.70	4.4	9,532	0.05%
2023/06/05	1.6	126.47	2.4	126.60	126.35	-0.8	9,525	-0.01%
2023/06/02	0	0.00	21.3	126.76	126.75	-21.3	9,543	-0.22%
2023/06/01	8	125.11	0	0.00	125.15	8	9,567	0.08%
2023/05/31	7.2	125.81	0	0.00	126.15	7.2	9,554	0.08%
2023/05/30	0.6	126.65	11.1	126.64	126.75	-10.5	9,464	-0.11%
2023/05/29	3.5	126.86	2.5	126.75	126.75	1	9,386	0.01%
2023/05/26	0	0.00	28.4	125.49	125.95	-28.4	9,236	-0.31%
2023/05/25	0.1	122.63	3.2	123.03	123.05	-3.1	8,943	-0.03%
2023/05/24	4	121.33	4.8	121.51	121.60	-0.8	8,934	-0.01%
2023/05/23	0.2	122.05	2	122.20	122.20	-1.8	8,826	-0.02%
2023/05/22	1.1	122.49	3.1	122.48	122.30	-2	8,718	-0.02%
2023/05/19	1	122.50	16.9	122.56	122.50	-15.9	8,549	-0.19%
2023/05/18	0.6	121.70	30.3	122.04	122.15	-29.8	8,164	-0.36%
2023/05/17	2.5	119.74	17.7	120.13	120.55	-15.2	8,002	-0.19%
2023/05/16	0.2	117.80	6.4	118.74	118.60	-6.2	7,695	-0.08%
2023/05/15	5.2	116.90	0	0.00	117.20	5.2	7,628	0.07%
2023/05/12	5.4	117.14	4	116.95	117.20	1.4	7,663	0.02%
2023/05/11	8.3	117.79	3	117.65	117.55	5.3	7,680	0.07%
2023/05/10	1.3	118.11	1	117.80	117.80	0.3	7,768	0.00%
2023/05/09	0.1	118.51	26	118.51	118.90	-25.9	7,838	-0.33%
2023/05/08	2.1	118.57	16.3	118.67	118.55	-14.1	7,983	-0.18%
2023/05/05	2.1	117.83	3.2	117.79	117.80	-1.1	8,041	-0.01%
2023/05/04	27.2	116.94	0	0.00	117.50	27.2	8,263	0.33%
2023/05/03	1.4	117.15	1	117.20	117.20	0.4	8,310	0.00%
2023/05/02	1.4	117.52	0	0.00	117.70	1.4	8,600	0.02%
2023/04/28	9.7	117.16	2	117.26	117.40	7.7	9,236	0.08%
2023/04/27	6.4	115.92	1	116.00	116.00	5.4	9,376	0.06%
2023/04/26	15.2	115.88	1	116.15	116.10	14.2	9,678	0.15%
2023/04/25	22.6	117.05	2	117.40	116.60	20.6	9,938	0.21%
2023/04/24	6.7	118.17	0	0.00	118.15	6.7	9,795	0.07%
2023/04/21	7.8	119.06	1.1	119.35	118.60	6.7	9,946	0.07%
2023/04/20	5.7	118.78	1	118.90	118.90	4.7	10,065	0.05%
2023/04/19	7.6	119.30	0	0.00	119.05	7.6	10,208	0.07%
2023/04/18	1.4	119.89	3.1	120.04	119.95	-1.7	10,272	-0.02%
2023/04/17	6.4	120.06	1	120.20	120.35	5.4	10,392	0.05%
2023/04/14	3	120.60	1.1	120.58	120.65	1.9	10,526	0.02%
2023/04/13	7.1	119.77	8	119.90	119.50	-0.9	10,722	-0.01%
2023/04/12	3.5	120.33	10	120.40	120.55	-6.5	10,756	-0.06%
2023/04/11	10.1	120.90	0	0.00	120.85	10.1	10,939	0.09%
2023/04/10	2.2	121.12	10.9	121.20	121.00	-8.7	11,043	-0.08%
2023/04/07	1	121.00	2	120.93	121.00	-1	11,050	-0.01%
2023/04/06	2.2	120.67	2	120.63	121.00	0.2	11,043	0.00%
2023/03/31	3	121.58	9.1	121.79	121.60	-6.1	11,018	-0.06%
2023/03/30	0	0.00	3	121.35	121.20	-3	10,853	-0.03%
2023/03/29	1.3	120.24	5	120.71	120.60	-3.7	10,861	-0.03%
2023/03/28	5.1	120.56	0	0.00	120.40	5.1	11,017	0.05%
2023/03/27	2	121.55	0	0.00	121.45	2	10,957	0.02%
2023/03/24	0.6	122.12	18.2	122.04	122.20	-17.7	10,978	-0.16%
2023/03/23	2.3	120.74	26.9	121.93	121.85	-24.6	10,884	-0.23%
2023/03/22	5	119.62	21.1	120.50	120.90	-16.1	10,757	-0.15%
2023/03/21	3.1	118.47	0	0.00	118.65	3.1	10,628	0.03%
2023/03/20	11.1	118.13	0	0.00	118.10	11.1	10,708	0.10%
2023/03/17	3.7	118.44	7	118.11	118.95	-3.3	10,693	-0.03%
2023/03/16	15.7	116.94	0.8	117.20	117.05	14.9	10,665	0.14%
2023/03/15	7.8	118.31	1.2	118.22	117.60	6.6	10,542	0.06%
2023/03/14	16.4	117.47	0	0.00	117.50	16.4	10,505	0.16%
2023/03/13	5.4	117.79	0.5	117.80	118.80	4.9	10,522	0.05%
2023/03/10	26.2	118.41	10	118.53	118.30	16.2	10,334	0.16%
2023/03/09	0.5	120.48	4	120.45	120.20	-3.5	10,527	-0.03%
2023/03/08	4.3	120.20	0	0.00	120.30	4.3	10,627	0.04%
2023/03/07	2.1	121.27	9	120.94	121.30	-6.9	10,702	-0.06%
2023/03/06	2.1	120.64	14	120.40	120.50	-11.9	10,828	-0.11%
2023/03/03	6.3	119.58	2	119.35	119.35	4.3	10,939	0.04%
2023/03/02	5	118.91	2	119.33	119.25	3	11,141	0.03%
2023/03/01	4.4	117.45	4.4	118.54	119.35	0.1	11,216	0.00%
2023/02/24	8	119.18	0	0.00	118.80	8	11,184	0.07%
2023/02/23	0	0.00	3	118.85	119.40	-3	11,237	-0.03%
2023/02/22	15	117.39	4	117.44	117.65	11	11,312	0.10%
2023/02/21	4.5	118.81	2	118.78	118.95	2.5	11,354	0.02%
2023/02/20	4.8	118.60	4	119.21	119.00	0.8	11,674	0.01%
2023/02/17	23.4	118.72	2	118.58	118.75	21.4	12,141	0.18%
2023/02/16	4	120.04	5	120.18	120.30	-0.9	12,312	-0.01%
2023/02/15	15.8	119.27	0	0.00	118.85	15.8	12,701	0.12%
2023/02/14	0.2	121.58	6.3	121.55	121.65	-6.2	12,742	-0.05%
2023/02/13	2.8	120.46	2	120.25	120.75	0.8	12,930	0.01%
2023/02/10	1	120.95	5.3	120.99	121.00	-4.3	13,040	-0.03%
2023/02/09	0.3	120.75	2.1	120.94	120.90	-1.8	13,138	-0.01%
2023/02/08	0.3	120.71	6.1	120.58	120.85	-5.8	13,164	-0.04%
2023/02/07	5.5	118.97	1.2	118.87	119.00	4.3	13,240	0.03%
2023/02/06	10.9	119.50	1	119.46	119.25	9.9	13,219	0.07%
2023/02/03	2.4	120.56	12.5	120.90	121.00	-10.1	13,134	-0.08%
2023/02/02	5.2	120.73	14.8	120.72	121.00	-9.6	13,144	-0.07%
2023/02/01	2.1	118.75	8	118.99	119.00	-6	13,076	-0.05%
2023/01/31	10.2	118.89	11	119.90	118.30	-0.8	13,101	-0.01%
2023/01/30	9.2	120.43	26.5	120.37	120.70	-17.4	12,923	-0.13%
2023/01/17	10.4	118.13	2.7	118.06	118.10	7.7	12,536	0.06%
2023/01/16	13.1	118.25	23.2	118.34	118.10	-10.1	12,585	-0.08%
2023/01/13	4	117.56	18.7	117.58	117.20	-14.7	12,328	-0.12%
2023/01/12	2.1	115.98	7	116.19	115.85	-4.9	12,170	-0.04%
2023/01/11	1.5	116.49	0.4	116.35	116.35	1.1	12,263	0.01%
2023/01/10	2	115.80	3.7	116.17	116.25	-1.7	12,110	-0.01%
2023/01/09	0.8	114.72	26.9	114.74	115.80	-26.1	12,237	-0.21%
2023/01/06	1	112.02	5.3	111.73	111.80	-4.3	12,178	-0.04%
2023/01/05	0.8	111.15	2	111.40	111.30	-1.2	12,332	-0.01%
2023/01/04	7.7	110.49	0	110.65	110.50	7.7	12,354	0.06%
2023/01/03	6.2	109.44	7	110.01	110.75	-0.8	12,647	-0.01%
2022/12/30	4.8	110.48	3.3	110.55	110.20	1.5	12,544	0.01%
2022/12/29	8.8	108.86	1	108.95	109.50	7.8	12,541	0.06%
2022/12/28	18.7	109.87	4	109.54	110.00	14.7	12,488	0.12%
2022/12/27	1.5	112.00	1	111.80	111.60	0.5	12,410	0.00%
2022/12/26	2.1	110.95	3	110.85	111.10	-0.9	12,525	-0.01%
2022/12/23	16.1	110.71	2	110.60	110.70	14.1	12,668	0.11%
2022/12/22	2.8	112.34	8.1	112.31	112.60	-5.3	12,741	-0.04%
2022/12/21	7.5	110.60	1	111.30	110.75	6.5	12,972	0.05%
2022/12/20	8.5	111.13	1	112.20	110.30	7.5	12,922	0.06%
2022/12/19	2.5	112.33	0	0.00	112.35	2.5	13,046	0.02%
2022/12/16	11.2	112.60	0	0.00	113.00	11.2	13,186	0.08%
2022/12/15	3.2	114.61	0	0.00	114.90	3.2	13,237	0.02%
2022/12/14	0	0.00	3.1	114.58	114.80	-3.1	13,289	-0.02%
2022/12/13	3.3	113.52	1.1	114.45	113.40	2.2	13,254	0.02%
2022/12/12	5.4	113.57	2	113.60	113.90	3.4	13,263	0.03%
2022/12/09	0.2	114.78	4.1	114.54	115.00	-3.9	13,340	-0.03%
2022/12/08	10.3	113.32	3.1	113.16	113.25	7.2	13,297	0.05%
2022/12/07	37.5	115.05	12	115.22	114.60	25.5	13,326	0.19%
2022/12/06	15	115.89	0.1	116.25	115.30	14.9	13,265	0.11%
2022/12/05	3.1	117.91	12	118.15	117.45	-8.9	13,225	-0.07%
2022/12/02	7.4	117.38	4.3	117.41	117.30	3.1	13,144	0.02%
2022/12/01	10.1	118.55	35.7	118.94	118.35	-25.6	13,277	-0.19%
2022/11/30	0.1	115.41	2.2	115.74	116.35	-2.1	12,974	-0.02%
2022/11/29	2.2	113.39	2	114.73	115.40	0.2	12,967	0.00%
2022/11/28	12.1	114.66	3.5	114.81	114.35	8.7	13,021	0.07%
2022/11/25	0.1	116.56	0.1	116.60	116.70	0	13,121	0.00%
2022/11/24	1	116.16	9.1	116.45	116.70	-8.1	12,972	-0.06%
2022/11/23	6.1	115.74	2	115.68	115.60	4.1	12,920	0.03%
2022/11/22	1	113.40	7	114.00	114.80	-6	13,049	-0.05%
2022/11/21	2.2	113.95	2.3	114.23	113.85	-0.1	13,123	0.00%
2022/11/18	1.2	114.64	3.2	115.20	114.25	-2	13,060	-0.02%
2022/11/17	9.6	113.86	19.1	114.33	114.55	-9.4	13,000	-0.07%
2022/11/16	7.3	114.65	5.1	114.71	114.50	2.2	12,949	0.02%
2022/11/15	7.5	114.07	19.7	113.65	114.70	-12.2	12,689	-0.10%
2022/11/14	1.9	110.02	7.1	109.87	110.00	-5.1	12,193	-0.04%
2022/11/11	2.3	108.16	50.7	108.66	109.00	-48.4	11,979	-0.40%
2022/11/10	3.8	103.51	2	103.54	103.50	1.8	11,638	0.02%
2022/11/09	12.2	103.97	26.9	103.35	104.50	-14.8	11,557	-0.13%
2022/11/08	1.4	101.64	9.5	101.68	101.60	-8.1	11,401	-0.07%
2022/11/07	1.5	100.64	9.4	100.32	100.55	-7.9	11,368	-0.07%
2022/11/04	5.2	98.16	1	97.55	98.85	4.2	11,346	0.04%
2022/11/03	3.4	98.68	0.5	98.85	98.70	2.9	11,359	0.03%
2022/11/02	3.8	99.77	3.5	100.00	100.00	0.3	11,265	0.00%
2022/11/01	7.8	99.79	11.3	99.60	99.60	-3.5	11,293	-0.03%
2022/10/31	0.1	98.86	2.3	98.94	99.05	-2.2	11,311	-0.02%
2022/10/28	27.5	97.89	1.5	98.10	97.75	26	11,257	0.23%
2022/10/27	13.6	99.00	3	99.08	99.00	10.6	11,196	0.09%
2022/10/26	2.7	97.42	2	97.30	97.60	0.7	11,358	0.01%
2022/10/25	21.9	97.01	3.4	96.65	96.70	18.5	11,334	0.16%
2022/10/24	10.8	99.22	2	100.58	98.60	8.8	11,134	0.08%
2022/10/21	0.5	99.23	1	99.60	98.90	-0.5	10,989	0.00%
2022/10/20	11.4	97.77	4	98.82	99.20	7.4	10,919	0.07%
2022/10/19	6.6	100.02	1	100.05	99.75	5.6	10,813	0.05%
2022/10/18	13.1	100.38	5	100.82	101.10	8.1	10,729	0.08%
2022/10/17	6.9	99.75	3.9	99.45	99.95	3	10,883	0.03%
2022/10/14	2.4	101.96	13	101.52	101.85	-10.7	10,703	-0.10%
2022/10/13	12.1	99.51	12	99.79	99.00	0.1	10,793	0.00%
2022/10/12	12.5	100.13	2	99.95	100.20	10.5	10,666	0.10%
2022/10/11	35.9	101.25	0	0.00	100.70	35.9	10,814	0.33%
2022/10/07	16.4	106.85	0	107.13	106.20	16.4	10,601	0.15%
2022/10/06	1.1	107.90	6.5	107.90	108.00	-5.4	10,703	-0.05%
2022/10/05	21.1	107.40	6	107.31	107.25	15.1	10,975	0.14%
2022/10/04	1.2	104.61	4.3	104.55	104.80	-3.1	10,983	-0.03%
2022/10/03	16.2	102.36	6	102.53	102.20	10.2	10,983	0.09%
2022/09/30	4.7	103.58	5	103.00	103.45	-0.3	10,969	0.00%
2022/09/29	4.9	105.41	0	0.00	104.90	4.9	10,983	0.04%
2022/09/28	27.4	106.28	1	107.55	105.25	26.4	11,069	0.24%
2022/09/27	7.2	107.54	0	0.00	107.50	7.2	11,024	0.07%
2022/09/26	21.3	107.48	9.1	107.15	107.65	12.2	11,316	0.11%
2022/09/23	2.9	109.82	6	109.40	109.70	-3.1	11,564	-0.03%
2022/09/22	13.6	110.09	10	110.34	110.75	3.6	11,661	0.03%
2022/09/21	6.6	112.22	0.1	112.40	112.10	6.5	11,516	0.06%
2022/09/20	2.4	112.34	0	0.00	113.05	2.4	11,514	0.02%
2022/09/19	14.1	112.11	0	0.00	112.05	14.1	11,695	0.12%
2022/09/16	9.9	112.53	0	0.00	112.55	9.9	11,757	0.08%
2022/09/15	3.3	113.30	0	0.00	113.85	3.3	11,822	0.03%
2022/09/14	11.3	113.26	0	0.00	113.65	11.3	12,011	0.09%
2022/09/13	0.2	116.23	6.5	116.17	116.00	-6.4	11,937	-0.05%
2022/09/12	5.4	115.20	23.3	115.36	115.40	-17.9	12,037	-0.15%
2022/09/08	3.4	112.71	0	0.00	113.00	3.4	12,240	0.03%
2022/09/07	31.3	112.60	2	112.43	112.20	29.3	12,334	0.24%
2022/09/06	2.1	114.90	2	114.80	114.90	0.1	12,223	0.00%
2022/09/05	11.3	114.10	0	114.43	114.15	11.3	12,313	0.09%
2022/09/02	17.1	114.36	2	114.60	113.90	15	12,447	0.12%
2022/09/01	22	115.21	1	115.20	115.15	21	12,285	0.17%
2022/08/31	1.1	116.28	5	117.30	117.60	-3.9	11,968	-0.03%
2022/08/30	9.6	116.62	2	116.83	116.75	7.6	11,917	0.06%
2022/08/29	17.6	116.51	0	0.00	116.55	17.6	11,795	0.15%
2022/08/26	1.1	119.66	2	119.85	119.60	-0.9	11,600	-0.01%
2022/08/25	2.5	119.17	6	119.31	119.00	-3.6	11,508	-0.03%
2022/08/24	3.8	118.06	0	118.15	117.90	3.8	11,533	0.03%
2022/08/23	21	118.48	0.3	118.51	118.20	20.7	11,533	0.18%
2022/08/22	4.4	119.95	0.1	120.20	119.80	4.4	11,603	0.04%
2022/08/19	2	121.05	0.7	121.55	121.55	1.3	11,663	0.01%
2022/08/18	0.7	121.36	5.2	121.35	121.35	-4.5	11,693	-0.04%
2022/08/17	7.9	122.11	1	122.10	122.15	6.9	11,647	0.06%
2022/08/16	4.7	122.14	0.2	122.15	122.10	4.4	11,500	0.04%
2022/08/15	0.6	121.74	8.3	121.81	121.90	-7.6	11,381	-0.07%
2022/08/12	0.4	120.77	1	120.80	120.80	-0.6	11,283	-0.01%
2022/08/11	8.6	119.96	11.1	119.92	120.05	-2.5	11,262	-0.02%
2022/08/10	7.8	117.83	2	117.90	117.90	5.8	11,189	0.05%
2022/08/09	7.4	118.14	5	118.79	119.15	2.4	11,138	0.02%
2022/08/08	1.3	118.91	3.3	118.89	119.25	-2	11,102	-0.02%
2022/08/05	0.3	119.38	20	119.06	119.50	-19.7	11,075	-0.18%
2022/08/04	3.3	115.99	2	116.45	116.55	1.3	11,117	0.01%
2022/08/03	1.2	116.08	23.3	116.01	116.25	-22.1	11,137	-0.20%
2022/08/02	31.7	115.45	0	0.00	115.55	31.7	11,237	0.28%
2022/08/01	5.6	117.33	2.3	117.70	117.65	3.2	11,155	0.03%
2022/07/29	1.4	118.18	5.3	118.16	118.00	-3.8	11,279	-0.03%
2022/07/28	1.3	117.64	0.2	117.55	116.90	1.1	11,249	0.01%
2022/07/27	1.3	115.29	1	116.10	116.70	0.3	11,275	0.00%
2022/07/26	9.7	116.06	1.1	116.27	115.65	8.6	11,248	0.08%
2022/07/25	0.4	116.76	1	116.10	116.70	-0.6	11,236	-0.01%
2022/07/22	1.4	116.65	5	116.60	116.80	-3.6	11,253	-0.03%
2022/07/21	0.5	115.68	1.1	115.02	116.35	-0.6	11,471	-0.01%
2022/07/20	2.8	115.54	4.2	115.76	115.05	-1.4	11,480	-0.01%
2022/07/19	1.9	114.37	4	114.35	114.30	-2.1	11,735	-0.02%
2022/07/18	4.8	114.48	0	0.00	114.20	4.8	11,701	0.04%
2022/07/15	9.2	114.83	5.4	115.16	115.50	3.8	11,398	0.03%
2022/07/14	7	112.77	17	113.89	114.00	-10	11,202	-0.09%
2022/07/13	14	113.06	11.2	113.21	113.45	2.8	11,107	0.02%
2022/07/12	21.4	109.65	0	0.00	109.55	21.4	10,992	0.19%
2022/07/11	0.2	112.78	1	112.51	112.25	-0.8	11,151	-0.01%
2022/07/08	6.4	113.37	20.1	113.38	113.25	-13.7	11,108	-0.12%
2022/07/07	3.2	110.93	12.1	111.28	112.10	-8.9	11,056	-0.08%
2022/07/06	9.2	109.86	0	0.00	108.85	9.2	11,069	0.08%
2022/07/05	21.4	110.22	1	112.55	111.00	20.4	11,088	0.18%
2022/07/04	36.7	111.15	1.1	110.42	110.45	35.5	10,967	0.32%
2022/07/01	36.3	112.99	8	113.56	111.55	28.3	10,771	0.26%
2022/06/30	22.8	116.39	0	0.00	115.80	22.8	10,386	0.22%
2022/06/29	1	118.96	0	119.18	118.80	0.9	10,175	0.01%
2022/06/28	1.8	120.11	6	119.80	119.80	-4.2	10,130	-0.04%
2022/06/27	3.3	120.89	2	120.98	120.95	1.3	10,086	0.01%
2022/06/24	8.7	118.98	7	118.54	118.15	1.7	9,916	0.02%
2022/06/23	21.1	117.97	78	118.00	117.90	-56.9	9,910	-0.57%
2022/06/22	34.6	120.59	0	0.00	119.50	34.6	9,711	0.36%
2022/06/21	39.3	121.83	4.5	121.81	122.20	34.7	9,532	0.36%
2022/06/20	13.7	119.94	63	119.76	119.75	-49.3	9,595	-0.51%
2022/06/17	50.7	120.92	8.4	120.83	120.85	42.4	9,520	0.45%
2022/06/16	2.4	122.47	1	124.50	122.50	1.4	9,321	0.02%
2022/06/15	23.4	122.88	2	122.95	122.75	21.4	9,320	0.23%
2022/06/14	25.5	122.82	2	122.11	123.35	23.5	9,405	0.25%
2022/06/13	24.7	123.77	0	124.33	123.55	24.7	9,524	0.26%
2022/06/10	3.6	126.94	2	127.10	127.10	1.6	9,634	0.02%
2022/06/09	2	128.30	1	128.25	128.40	1	9,706	0.01%
2022/06/08	2.1	128.68	5	128.77	128.80	-2.9	9,850	-0.03%
2022/06/07	5.7	127.35	0	127.70	127.40	5.7	10,025	0.06%
2022/06/06	0.1	127.99	2.2	128.40	128.70	-2.2	10,292	-0.02%
2022/06/02	3.2	127.95	1	128.00	127.80	2.2	10,921	0.02%
2022/06/01	2.1	129.21	4.3	129.84	129.15	-2.2	11,714	-0.02%
2022/05/31	2.1	128.53	1	129.00	129.80	1.1	11,817	0.01%
2022/05/30	1.5	127.62	26.5	127.74	128.55	-24.9	11,774	-0.21%
2022/05/27	1.5	124.85	39	125.31	125.50	-37.5	11,633	-0.32%
2022/05/26	4.4	124.03	0	0.00	122.90	4.4	11,576	0.04%
2022/05/25	0	0.00	1.3	124.32	124.45	-1.3	11,855	-0.01%
2022/05/24	12.4	123.81	1	124.74	123.50	11.3	12,301	0.09%
2022/05/23	7	124.71	5	125.20	124.90	2	12,291	0.02%
2022/05/20	1.2	124.32	5.1	124.51	124.65	-3.9	12,557	-0.03%
2022/05/19	4.5	123.01	0	0.00	123.30	4.5	12,570	0.04%
2022/05/18	0.3	125.55	24	125.55	125.70	-23.7	12,514	-0.19%
2022/05/17	6.4	124.24	4	124.17	124.35	2.4	12,491	0.02%
2022/05/16	2.1	123.33	2.7	123.62	123.00	-0.6	12,534	0.00%
2022/05/13	6.8	122.10	3	122.23	122.35	3.8	12,561	0.03%
2022/05/12	28.8	122.10	46.4	121.36	121.25	-17.6	12,641	-0.14%
2022/05/11	4.4	124.33	0	0.00	124.20	4.4	12,516	0.04%
2022/05/10	10.2	122.48	21.2	121.97	124.00	-11	12,482	-0.09%
2022/05/09	54.3	124.66	1.1	124.57	124.55	53.2	12,386	0.43%
2022/05/06	41.8	126.19	10	126.70	126.65	31.8	12,357	0.26%
2022/05/05	1.5	129.17	28	129.66	129.25	-26.5	12,475	-0.21%
2022/05/04	4.1	127.97	0	0.00	127.80	4.1	12,667	0.03%
2022/05/03	13.4	127.79	0	0.00	127.80	13.4	12,902	0.10%
2022/04/29	5.6	129.06	13	129.07	128.75	-7.4	13,017	-0.06%
2022/04/28	16	126.68	0	0.00	127.10	16	13,316	0.12%
2022/04/27	40.2	126.55	1	126.47	126.55	39.2	13,394	0.29%
2022/04/26	9.8	129.26	0	0.00	129.25	9.8	13,160	0.07%
2022/04/25	55.6	129.28	1	128.95	129.25	54.6	13,244	0.41%
2022/04/22	14.1	131.14	0	131.30	131.60	14	12,823	0.11%
2022/04/21	1	133.17	2	133.23	132.75	-1	12,805	-0.01%
2022/04/20	6.6	132.06	3	132.55	132.65	3.6	12,863	0.03%
2022/04/19	6.9	132.23	1.1	132.57	132.00	5.8	12,919	0.04%
2022/04/18	26	131.56	0.1	131.65	131.55	25.9	13,064	0.20%
2022/04/15	27.6	132.24	0	0.00	132.25	27.6	13,027	0.21%
2022/04/14	1.4	134.78	3	135.02	134.55	-1.6	12,799	-0.01%
2022/04/13	1.1	134.95	4.7	134.87	135.05	-3.6	12,860	-0.03%
2022/04/12	29.2	132.45	10	131.92	132.55	19.2	12,933	0.15%
2022/04/11	18.2	132.77	0	0.00	132.45	18.2	12,857	0.14%
2022/04/08	4.6	133.93	0	0.00	134.55	4.6	12,692	0.04%
2022/04/07	21.9	134.40	0	0.00	133.80	21.9	12,647	0.17%
2022/04/06	5.5	135.43	0.4	135.89	136.25	5.2	12,778	0.04%
2022/04/01	1.3	136.79	0	0.00	136.95	1.3	12,959	0.01%
2022/03/31	1	138.40	3	138.27	138.10	-2	12,939	-0.02%
2022/03/30	3	138.48	6.3	138.49	138.55	-3.3	13,089	-0.03%
2022/03/29	1.4	136.72	1.5	136.75	136.85	-0.1	13,185	0.00%
2022/03/28	23.8	136.22	0.1	136.70	136.70	23.7	13,145	0.18%
2022/03/25	1.4	138.20	1.3	138.20	138.20	0.1	13,081	0.00%
2022/03/24	19.3	137.35	2	137.78	138.00	17.3	13,072	0.13%
2022/03/23	11	137.96	17.6	137.96	138.10	-6.6	13,082	-0.05%
2022/03/22	5.1	136.67	13	136.43	136.80	-8	13,004	-0.06%
2022/03/21	16.2	137.28	8	137.23	137.00	8.2	13,069	0.06%
2022/03/18	9	136.01	1.7	136.11	136.10	7.3	13,019	0.06%
2022/03/17	9.1	135.72	11.4	135.84	136.40	-2.3	12,884	-0.02%
2022/03/16	12.9	131.64	3	131.70	132.20	9.9	12,706	0.08%
2022/03/15	35.4	132.02	0	0.00	131.65	35.4	12,465	0.28%
2022/03/14	5.3	134.49	3	134.63	134.40	2.3	12,255	0.02%
2022/03/11	27.9	134.81	3	135.22	134.40	24.9	12,162	0.20%
2022/03/10	8.2	136.32	13.6	136.01	136.35	-5.4	12,050	-0.04%
2022/03/09	26	132.70	7.5	132.54	132.50	18.5	11,890	0.16%
2022/03/08	75.3	131.92	4.2	131.81	131.15	71.1	11,690	0.61%
2022/03/07	76.5	134.28	0	0.00	134.00	76.5	11,064	0.69%
2022/03/04	21.2	138.36	1	138.45	138.45	20.2	10,368	0.19%
2022/03/03	3.1	139.97	1	139.90	139.95	2.1	10,345	0.02%
2022/03/02	6.6	139.55	1	140.00	139.65	5.6	10,465	0.05%
2022/03/01	14	139.95	0	0.00	140.45	14	10,405	0.13%
2022/02/25	42.7	138.45	1	139.00	138.50	41.7	10,318	0.40%
2022/02/24	48.3	139.42	0	0.00	138.80	48.3	10,017	0.48%
2022/02/23	7.6	141.85	11	142.06	142.25	-3.4	9,590	-0.04%
2022/02/22	43	141.34	3.3	141.66	141.85	39.7	9,615	0.41%
2022/02/21	3.3	143.34	4	143.59	143.80	-0.7	9,402	-0.01%
2022/02/18	1.3	143.54	0	0.00	144.10	1.3	9,666	0.01%
2022/02/17	0.6	144.24	19	144.82	144.50	-18.4	9,697	-0.19%
2022/02/16	4.8	144.17	1	144.00	144.40	3.8	9,723	0.04%
2022/02/15	9.2	142.56	4	142.70	142.05	5.2	9,706	0.05%
2022/02/14	13.2	142.54	8	142.65	142.70	5.2	9,657	0.05%
2022/02/11	0.1	144.75	0.6	145.10	144.95	-0.5	9,549	-0.01%
2022/02/10	9.4	144.25	1	144.10	145.05	8.3	9,682	0.09%
2022/02/09	2.7	142.97	1.4	143.21	143.40	1.3	9,705	0.01%
2022/02/08	21.6	143.02	6	142.99	142.90	15.5	9,757	0.16%
2022/02/07	43.9	141.66	2.1	141.80	142.30	41.8	9,615	0.43%
2022/01/26	29.3	141.77	2	141.68	141.55	27.3	9,253	0.30%
2022/01/25	34.7	141.67	15.3	141.49	141.65	19.5	9,024	0.22%
2022/01/24	7.2	142.96	2	143.85	144.00	5.2	8,674	0.06%
2022/01/21	47.9	143.19	4.1	143.02	142.65	43.8	8,537	0.51%
2022/01/20	14.2	148.07	0	0.00	149.10	14.2	8,114	0.18%
2022/01/19	10.1	148.56	4	148.70	148.50	6.1	7,967	0.08%
2022/01/18	3.1	151.15	5	151.92	150.30	-1.9	7,897	-0.02%
2022/01/17	8	151.84	12	151.97	152.00	-4	7,780	-0.05%
2022/01/14	1.2	150.26	6.2	150.16	150.30	-5	7,751	-0.06%
2022/01/13	1	149.75	10	150.07	150.30	-9	7,800	-0.12%
2022/01/12	0	0.00	3	149.23	149.55	-3	7,918	-0.04%
2022/01/11	3.4	147.75	0	0.00	148.30	3.4	7,890	0.04%
2022/01/10	2.4	145.93	0.1	147.55	147.55	2.3	7,682	0.03%
2022/01/07	13.3	147.68	8.1	147.29	146.60	5.2	7,644	0.07%
2022/01/06	5.3	147.55	1.5	147.77	147.90	3.7	7,582	0.05%
2022/01/05	1.3	149.86	4.1	150.10	149.30	-2.9	7,528	-0.04%
2022/01/04	6	148.72	14.4	149.23	149.60	-8.4	7,522	-0.11%
2022/01/03	1.1	146.35	3	146.43	146.40	-1.9	7,490	-0.03%
2021/12/30	1.1	145.90	4	145.55	145.50	-3	7,603	-0.04%
2021/12/29	0	145.45	4.8	145.75	145.95	-4.8	7,866	-0.06%
2021/12/28	1.1	144.59	14.3	145.03	145.30	-13.3	7,940	-0.17%
2021/12/27	0.1	143.90	30.3	143.99	144.15	-30.2	7,953	-0.38%
2021/12/24	1	143.30	9	143.41	143.05	-8	8,296	-0.10%
2021/12/23	0	0.00	6	142.86	142.65	-6	8,364	-0.07%
2021/12/22	1	141.85	0	0.00	141.85	1	8,627	0.01%
2021/12/21	10.1	141.95	0.1	141.85	141.85	10	8,854	0.11%
2021/12/20	8.3	141.06	0.1	140.68	140.65	8.2	8,940	0.09%
2021/12/17	12	141.83	2	141.95	141.90	10	8,971	0.11%
2021/12/16	0.1	141.60	14	141.50	142.05	-13.9	8,985	-0.15%
2021/12/15	1	139.95	0	0.00	140.30	1	9,290	0.01%
2021/12/14	10.4	140.18	5.3	140.37	140.10	5.1	9,187	0.06%
2021/12/13	0	0.00	1	142.10	141.50	-1	9,242	-0.01%
2021/12/10	3	141.87	0	141.95	141.95	3	9,366	0.03%
2021/12/09	0.1	142.30	1	141.90	142.00	-0.9	9,351	-0.01%
2021/12/08	0	142.70	4.1	143.40	142.35	-4	9,329	-0.04%
2021/12/07	4.2	140.62	6	141.23	141.80	-1.8	9,198	-0.02%
2021/12/06	1.2	140.90	1	141.74	141.35	0.2	9,199	0.00%
2021/12/03	3.1	141.70	2	141.78	141.75	1.1	9,251	0.01%
2021/12/02	1	140.10	12.2	141.38	141.80	-11.2	9,307	-0.12%
2021/12/01	4.1	139.10	1	140.30	140.30	3.1	9,390	0.03%
2021/11/30	4.1	139.09	0	0.00	138.00	4.1	9,504	0.04%
2021/11/29	21.3	138.07	3.1	137.75	138.15	18.2	9,449	0.19%
2021/11/26	20.2	138.53	0	0.00	138.15	20.2	9,567	0.21%
2021/11/25	0.1	140.20	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	2.2	140.64	0	0.00	140.50	2.2	9,955	0.02%
2021/11/23	3.1	141.27	2.4	141.30	141.10	0.7	10,179	0.01%
2021/11/22	7.1	142.63	0.3	142.72	142.45	6.8	10,223	0.07%
2021/11/19	0	142.80	6.1	143.02	142.80	-6.1	10,275	-0.06%
2021/11/18	0	0.00	13.9	142.42	142.45	-13.9	10,259	-0.14%
2021/11/17	0	0.00	4	141.50	141.65	-4	10,259	-0.04%
2021/11/16	0.1	141.10	6.6	141.22	141.20	-6.5	10,182	-0.06%
2021/11/15	1	141.00	8.3	141.06	140.95	-7.3	10,524	-0.07%
2021/11/12	0	0.00	4.1	140.75	139.70	-4.1	10,774	-0.04%
2021/11/11	1.4	139.26	1	138.95	139.25	0.4	10,895	0.00%
2021/11/10	1.2	140.01	4.2	140.47	140.50	-3	11,000	-0.03%
2021/11/09	0.1	140.68	13.4	140.79	140.70	-13.3	11,029	-0.12%
2021/11/08	0.1	138.60	17.6	138.93	139.20	-17.5	10,862	-0.16%
2021/11/05	0	0.00	28.1	137.80	138.10	-28.1	10,800	-0.26%
2021/11/04	1.1	136.25	1	137.30	136.15	0.1	10,654	0.00%
2021/11/03	1	136.94	4	136.96	136.60	-3	10,696	-0.03%
2021/11/02	2	137.03	4	136.95	136.25	-2	10,722	-0.02%
2021/11/01	2.1	136.35	3	136.55	136.50	-0.9	10,749	-0.01%
2021/10/29	3.2	135.83	0.1	136.05	135.80	3.1	10,790	0.03%
2021/10/28	1	136.95	0.3	136.95	137.15	0.7	10,809	0.01%
2021/10/27	3.3	136.88	0	0.00	137.55	3.3	10,855	0.03%
2021/10/26	0.2	137.51	4	137.50	137.55	-3.8	10,796	-0.03%
2021/10/25	2	136.10	3	135.70	136.40	-1	10,800	-0.01%
2021/10/22	5	136.10	10.1	136.45	136.50	-5.1	11,178	-0.05%
2021/10/21	5.2	136.47	10.7	137.20	136.10	-5.5	11,263	-0.05%
2021/10/20	1.3	137.06	16	136.97	136.60	-14.7	11,238	-0.13%
2021/10/19	0.3	136.86	6.2	137.03	136.95	-5.9	11,047	-0.05%
2021/10/18	3.2	136.24	3.3	136.62	135.85	-0.1	11,008	0.00%
2021/10/15	2.3	136.15	20.1	136.11	136.25	-17.8	11,132	-0.16%
2021/10/14	1.1	132.75	5.7	132.94	132.75	-4.6	11,039	-0.04%
2021/10/13	3	132.78	5.4	133.15	132.40	-2.3	11,159	-0.02%
2021/10/12	13.9	132.12	0	0.00	132.85	13.9	11,224	0.12%
2021/10/08	9	134.40	0	0.00	134.20	9	11,241	0.08%
2021/10/07	7.8	135.20	5	134.47	135.35	2.8	11,270	0.02%
2021/10/06	24.8	133.00	1	133.10	133.00	23.8	11,272	0.21%
2021/10/05	34	131.54	2	132.75	132.95	32	11,131	0.29%
2021/10/04	24	133.49	1	133.90	133.15	23	10,793	0.21%
2021/10/01	33.1	134.23	0	0.00	133.95	33.1	10,472	0.32%
2021/09/30	10.3	135.90	2	136.70	137.05	8.3	10,130	0.08%
2021/09/29	29.6	136.01	0	0.00	136.00	29.6	9,960	0.30%
2021/09/28	3.2	138.88	0	0.00	139.00	3.2	9,592	0.03%
2021/09/27	0.1	139.79	12	139.83	140.00	-11.9	9,375	-0.13%
2021/09/24	0.1	139.15	1	139.65	139.65	-0.9	9,255	-0.01%
2021/09/23	4.3	137.95	1	138.10	138.00	3.3	9,309	0.04%
2021/09/22	19.1	136.94	4	137.23	137.20	15.1	9,363	0.16%
2021/09/17	0	139.90	0	0.00	140.50	0	9,031	0.00%
2021/09/16	1.1	140.08	0	0.00	140.10	1.1	9,076	0.01%
2021/09/15	0.2	140.87	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	2.1	141.75	0	0.00	141.60	2.1	8,952	0.02%
2021/09/13	0.2	141.46	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	2.1	141.85	3	141.67	141.95	-0.9	9,216	-0.01%
2021/09/09	0.1	140.50	0.8	139.87	140.30	-0.7	9,202	-0.01%
2021/09/08	0.4	140.54	22	141.14	140.65	-21.6	9,204	-0.23%
2021/09/07	2.2	142.12	23.1	142.18	141.90	-21	9,208	-0.23%
2021/09/06	0.1	142.90	17.6	142.63	142.55	-17.5	9,137	-0.19%
2021/09/03	0	0.00	29.1	141.59	141.90	-29.1	8,961	-0.32%
2021/09/02	0.2	139.90	10.4	140.09	139.90	-10.2	8,889	-0.11%
2021/09/01	1	140.90	16.9	140.83	141.00	-15.9	8,873	-0.18%
2021/08/31	5	139.16	19.2	139.64	140.35	-14.2	8,618	-0.16%
2021/08/30	1.1	138.58	31.9	139.01	139.50	-30.8	8,528	-0.36%
2021/08/27	0	0.00	32.1	137.95	138.15	-32.1	8,225	-0.39%
2021/08/26	3.1	136.71	5	136.82	137.00	-1.9	8,032	-0.02%
2021/08/25	9.1	135.89	3	135.70	136.05	6.1	7,997	0.08%
2021/08/24	0.7	134.80	9	135.24	134.75	-8.3	7,975	-0.10%
2021/08/23	8.8	133.77	12	133.91	134.35	-3.2	8,065	-0.04%
2021/08/20	44	130.96	7.9	131.09	130.75	36.1	8,127	0.44%
2021/08/19	39.5	132.41	2	133.08	131.80	37.5	7,960	0.47%
2021/08/18	19.9	133.15	0	133.95	134.90	19.9	7,607	0.26%
2021/08/17	12	134.71	0.3	134.63	134.35	11.7	7,401	0.16%
2021/08/16	11.5	135.27	0.1	135.65	135.35	11.4	7,356	0.16%
2021/08/13	11.3	135.78	0.4	135.65	135.65	10.9	7,346	0.15%
2021/08/12	1.1	136.90	6.2	136.94	136.95	-5.2	7,386	-0.07%
2021/08/11	7	136.87	0	0.00	137.20	7	7,630	0.09%
2021/08/10	4.2	138.09	0.5	138.25	137.65	3.7	7,841	0.05%
2021/08/09	2.1	137.46	9.7	137.40	138.40	-7.6	8,326	-0.09%
2021/08/06	1	138.60	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0.1	139.10	14	139.29	139.00	-13.9	8,882	-0.16%
2021/08/04	0	0.00	30.1	139.07	139.25	-30.1	9,429	-0.32%
2021/08/03	1	138.00	5	138.06	138.45	-4	9,761	-0.04%
2021/08/02	0.1	136.60	4	137.10	137.90	-3.9	9,731	-0.04%
2021/07/30	0.3	136.32	2	136.45	136.05	-1.7	9,727	-0.02%
2021/07/29	5.3	135.95	1	136.25	136.50	4.3	9,795	0.04%
2021/07/28	31	134.42	3	136.10	134.25	28	9,762	0.29%
2021/07/27	13.4	136.40	0	0.00	136.40	13.4	9,483	0.14%
2021/07/26	8.4	136.81	0.1	137.55	136.45	8.3	9,424	0.09%
2021/07/23	1.1	137.70	1	138.05	137.65	0.1	9,379	0.00%
2021/07/22	5.2	137.72	0.2	137.80	137.65	5	9,377	0.05%
2021/07/21	14.5	136.80	4.1	137.60	136.70	10.4	9,385	0.11%
2021/07/20	13.2	137.59	7	138.02	137.20	6.2	9,371	0.07%
2021/07/19	12.4	138.08	0	0.00	138.30	12.4	9,339	0.13%
2021/07/16	7.2	139.53	3	139.80	139.90	4.2	9,231	0.05%
2021/07/15	1.1	141.17	5.3	141.52	141.80	-4.2	9,206	-0.05%
2021/07/14	0.1	140.75	1.5	140.76	140.50	-1.4	9,085	-0.02%
2021/07/13	7	140.70	16.9	140.57	140.15	-9.9	9,060	-0.11%
2021/07/12	0.1	139.22	11.1	139.91	139.00	-11	9,018	-0.12%
2021/07/09	11.4	137.36	3	137.17	137.75	8.4	8,918	0.09%
2021/07/08	6.1	138.75	0.1	138.86	138.85	6.1	8,912	0.07%
2021/07/07	7.1	139.11	1	139.60	139.00	6.1	8,939	0.07%
2021/07/06	0.5	139.74	2	139.88	139.75	-1.5	8,927	-0.02%
2021/07/05	2	139.60	13.5	139.49	139.60	-11.5	8,881	-0.13%
2021/07/02	2	137.98	1.1	138.11	138.30	0.9	8,857	0.01%
2021/07/01	10.4	138.59	3.1	138.78	138.30	7.4	8,850	0.08%
2021/06/30	2	139.13	11.9	138.98	138.95	-9.9	8,929	-0.11%
2021/06/29	1	137.65	3.3	137.83	137.60	-2.3	8,892	-0.03%
2021/06/28	2.1	136.65	0	136.95	137.20	2	8,868	0.02%
2021/06/25	3.4	137.34	22	137.73	136.95	-18.6	8,881	-0.21%
2021/06/24	2.1	137.04	0	0.00	136.70	2.1	8,908	0.02%
2021/06/23	1	136.00	4	136.06	137.05	-3	8,937	-0.03%
2021/06/22	2.3	134.82	2	134.88	134.85	0.3	8,912	0.00%
2021/06/21	25.8	135.29	10	134.90	134.70	15.8	8,987	0.18%
2021/06/18	1	138.01	0	0.00	138.00	1	8,840	0.01%
2021/06/17	9	137.34	0.2	138.50	138.30	8.8	8,893	0.10%
2021/06/16	0.1	138.54	1	138.75	138.70	-0.9	9,004	-0.01%
2021/06/15	7.1	138.71	5.8	138.73	138.85	1.3	8,999	0.01%
2021/06/11	12.1	138.10	0.1	138.00	138.10	12	9,044	0.13%
2021/06/09	1	135.20	3.4	135.39	135.50	-2.4	9,050	-0.03%
2021/06/08	1.2	136.60	0	0.00	136.50	1.2	9,042	0.01%
2021/06/07	4.1	135.18	1	136.96	137.30	3	9,146	0.03%
2021/06/04	1	136.45	5	136.51	136.95	-4	9,056	-0.04%
2021/06/03	2	138.00	9	138.03	137.60	-7	9,225	-0.08%
2021/06/02	2.1	137.41	4.2	137.51	137.70	-2.1	9,343	-0.02%
2021/06/01	1.1	137.23	0.5	137.61	137.70	0.6	9,497	0.01%
2021/05/31	1.1	136.63	8.7	137.26	137.10	-7.7	9,680	-0.08%
2021/05/28	5.4	135.43	15.1	135.48	135.80	-9.7	9,647	-0.10%
2021/05/27	2.1	132.90	0.1	133.85	133.55	2	9,607	0.02%
2021/05/26	1	134.30	1	134.60	134.50	0	9,951	0.00%
2021/05/25	33	134.47	48.1	134.02	134.40	-15.1	10,035	-0.15%
2021/05/24	3.3	131.47	2	131.78	132.15	1.3	10,058	0.01%
2021/05/21	5.1	132.49	17	133.44	132.35	-11.9	10,015	-0.12%
2021/05/20	4.1	130.87	0.1	131.00	130.50	4	9,961	0.04%
2021/05/19	0.3	131.51	20	131.81	131.40	-19.7	9,948	-0.20%
2021/05/18	5	131.63	8.9	131.38	132.30	-3.9	9,840	-0.04%
2021/05/17	16.1	125.67	6	126.17	126.50	10.1	9,884	0.10%
2021/05/14	25.8	128.75	4	129.14	128.95	21.8	9,504	0.23%
2021/05/13	37.8	128.08	8	127.34	127.50	29.8	9,360	0.32%
2021/05/12	87.2	128.29	35.3	129.60	129.40	51.9	9,026	0.58%
2021/05/11	62.8	134.17	2.6	134.77	133.25	60.2	8,567	0.70%
2021/05/10	1.2	138.72	3	138.47	138.45	-1.8	8,380	-0.02%
2021/05/07	4.2	138.50	8.2	139.17	139.40	-4	8,542	-0.05%
2021/05/06	4.4	135.94	0	0.00	136.95	4.4	8,667	0.05%
2021/05/05	9.3	136.58	0	136.85	135.75	9.3	8,665	0.11%
2021/05/04	16.3	136.83	8.8	136.85	137.05	7.5	8,758	0.09%
2021/05/03	12	138.55	4	138.35	138.25	8	8,766	0.09%
2021/04/29	11	141.22	9.4	141.82	140.60	1.6	9,050	0.02%
2021/04/28	3.1	140.63	4	140.54	140.40	-0.9	9,130	-0.01%
2021/04/27	0	0.00	6.3	141.35	141.25	-6.3	9,580	-0.07%
2021/04/26	2.1	139.98	16.7	140.50	141.20	-14.6	9,671	-0.15%
2021/04/23	0	0.00	29.7	138.41	139.15	-29.7	9,710	-0.31%
2021/04/22	2	138.37	3.2	138.40	137.90	-1.2	9,969	-0.01%
2021/04/21	4.1	138.29	0	0.00	138.00	4.1	10,103	0.04%
2021/04/20	1	139.10	0.6	139.12	139.25	0.5	10,151	0.00%
2021/04/19	5.3	139.33	1.1	139.02	139.50	4.2	10,253	0.04%
2021/04/16	12	138.69	4	138.84	139.25	8	10,289	0.08%
2021/04/15	6	137.99	4.1	138.28	139.05	1.9	10,319	0.02%
2021/04/14	7.6	136.94	14.1	136.69	137.90	-6.5	10,305	-0.06%
2021/04/13	1	137.40	1.2	137.73	137.15	-0.2	10,375	0.00%
2021/04/12	1.1	137.51	1	136.90	137.15	0.1	10,361	0.00%
2021/04/09	2.1	137.99	1	138.15	137.95	1.1	10,365	0.01%
2021/04/08	0.3	137.38	7	137.89	138.25	-6.7	10,401	-0.06%
2021/04/07	2.1	137.57	10.1	137.71	137.80	-8	10,387	-0.08%
2021/04/06	2.1	137.72	14.3	137.97	137.65	-12.2	10,367	-0.12%
2021/04/01	4.1	135.70	10	135.78	135.75	-5.9	10,270	-0.06%
2021/03/31	0	135.24	3.7	135.02	134.75	-3.6	10,197	-0.04%
2021/03/30	1.1	135.50	8.1	135.72	135.90	-7.1	10,111	-0.07%
2021/03/29	2.1	135.49	6.4	135.69	135.45	-4.3	10,101	-0.04%
2021/03/26	4.1	134.08	6	133.58	134.35	-1.9	10,062	-0.02%
2021/03/25	11.6	131.08	0.1	131.95	131.95	11.5	10,001	0.12%
2021/03/24	25.5	131.60	2.1	131.98	131.50	23.5	9,961	0.24%
2021/03/23	1	133.70	4.2	134.11	133.60	-3.2	9,839	-0.03%
2021/03/22	3.2	132.33	7.3	132.48	133.40	-4.1	9,946	-0.04%
2021/03/19	11.8	132.68	2	132.85	132.80	9.8	10,014	0.10%
2021/03/18	1	134.91	10	135.36	134.90	-9	9,888	-0.09%
2021/03/17	1.9	134.77	3	134.92	134.20	-1.1	9,850	-0.01%
2021/03/16	3.2	135.08	21.8	135.44	135.35	-18.7	9,874	-0.19%
2021/03/15	3.2	134.63	0	0.00	134.90	3.2	9,864	0.03%
2021/03/12	0.3	134.90	3	135.32	135.25	-2.7	9,907	-0.03%
2021/03/11	4.5	134.30	28.1	134.49	134.70	-23.6	9,927	-0.24%
2021/03/10	6.6	131.89	0	132.15	131.90	6.5	9,978	0.07%
2021/03/09	17.5	130.54	2	131.15	131.35	15.5	9,987	0.16%
2021/03/08	7.7	132.29	1	133.50	131.85	6.7	9,867	0.07%
2021/03/05	24	130.55	3	131.32	131.95	21	9,749	0.22%
2021/03/04	17.2	132.65	4	131.80	132.75	13.2	9,669	0.14%
2021/03/03	9.1	133.94	23	133.31	135.40	-13.9	9,480	-0.15%
2021/03/02	11.2	134.66	0	135.10	133.45	11.2	9,381	0.12%
2021/02/26	54.5	133.87	1	133.95	133.40	53.5	9,330	0.57%
2021/02/25	4.1	137.25	1	137.90	137.55	3.1	8,991	0.03%
2021/02/24	5.1	136.95	2	136.65	136.45	3.1	8,916	0.03%
2021/02/23	5.8	137.18	2	137.78	138.50	3.8	8,820	0.04%
2021/02/22	10.3	139.31	3	139.95	138.80	7.3	8,766	0.08%
2021/02/19	18.8	138.66	2.3	138.79	138.85	16.5	8,979	0.18%
2021/02/18	3.1	140.09	9.4	140.30	140.35	-6.3	8,968	-0.07%
2021/02/17	9.1	140.14	12.2	139.48	140.55	-3.1	8,948	-0.03%
2021/02/05	4.5	135.11	4	135.35	134.80	0.5	8,696	0.01%
2021/02/04	5	132.83	1	133.00	133.55	4	8,613	0.05%
2021/02/03	5	134.48	5	134.70	134.35	0	8,645	0.00%
2021/02/02	3.3	134.06	5	133.86	134.45	-1.7	8,600	-0.02%
2021/02/01	13.5	128.72	5.2	129.02	130.75	8.3	8,606	0.10%
2021/01/29	16.1	129.34	5.2	129.71	128.20	10.9	8,474	0.13%
2021/01/28	23.7	130.07	5	130.44	130.35	18.7	8,312	0.23%
2021/01/27	4.4	133.29	7	133.33	133.05	-2.6	8,153	-0.03%
2021/01/26	19.8	133.08	7	135.20	132.85	12.8	8,096	0.16%
2021/01/25	16	135.88	8	135.21	135.60	8	8,024	0.10%
2021/01/22	50.1	138.03	11	138.30	137.45	39	7,902	0.49%
2021/01/21	14.7	142.18	12.2	142.03	143.00	2.6	7,622	0.03%
2021/01/20	16.3	138.36	21	138.43	138.20	-4.7	7,472	-0.06%
2021/01/19	0.1	136.21	7.4	136.55	137.95	-7.3	7,029	-0.10%
2021/01/18	11.3	133.60	3	133.50	134.40	8.3	6,876	0.12%
2021/01/15	7.8	136.45	60.6	136.65	134.50	-52.9	6,692	-0.79%
2021/01/14	6.6	134.14	3	133.72	134.05	3.6	6,370	0.06%
2021/01/13	18.2	134.31	4.2	134.53	135.30	14.1	6,291	0.22%
2021/01/12	4.8	132.36	1.2	132.10	132.10	3.6	6,137	0.06%
2021/01/11	61.1	131.00	4.7	131.72	132.30	56.4	6,013	0.94%
2021/01/08	14.9	130.38	7	130.89	131.20	7.9	5,897	0.13%
2021/01/07	7.4	128.04	6	127.94	128.90	1.4	5,756	0.02%
2021/01/06	11.3	125.33	9.3	125.95	125.95	2	5,688	0.04%
2021/01/05	8.1	124.30	11	124.28	124.60	-2.9	5,601	-0.05%
2021/01/04	2.1	123.17	45.1	124.38	124.35	-43	5,685	-0.76%
2020/12/31	2	122.15	6	122.03	122.25	-4	5,807	-0.07%
2020/12/30	0	0.00	1	120.20	121.60	-1	5,778	-0.02%
2020/12/29	3	119.90	0	0.00	119.90	3	5,802	0.05%
2020/12/28	1.3	119.41	4.4	119.81	120.00	-3	5,849	-0.05%
2020/12/25	1.2	118.94	27	119.45	118.95	-25.8	5,851	-0.44%
2020/12/24	1	118.55	1	118.70	118.80	0	5,867	0.00%
2020/12/23	5	117.84	0.6	118.20	118.15	4.5	5,926	0.08%
2020/12/22	3.1	118.28	0	0.00	118.00	3.1	6,014	0.05%
2020/12/21	1	118.64	2	119.25	119.35	-1	6,182	-0.02%
2020/12/18	5.4	118.32	0	0.00	118.20	5.4	6,199	0.09%
2020/12/17	4	118.21	2	118.90	118.60	2	6,268	0.03%
2020/12/16	0.1	118.55	27	118.56	119.25	-26.9	6,315	-0.43%
2020/12/15	37.1	117.05	3.3	117.63	117.05	33.8	6,176	0.55%
2020/12/11	4.2	117.64	31	118.75	118.75	-26.8	6,372	-0.42%
2020/12/10	42.2	118.47	8	118.33	118.60	34.2	6,385	0.54%
2020/12/09	4	119.79	3	119.94	120.05	1	6,346	0.02%
2020/12/08	70.2	118.33	28.7	118.12	120.05	41.4	6,292	0.66%
2020/12/07	44.2	118.29	3	118.27	118.40	41.2	6,247	0.66%
2020/12/04	6	116.62	55	116.59	117.30	-49	6,240	-0.78%
2020/12/03	4.2	115.67	121	115.41	115.40	-116.8	6,111	-1.91%	大賣/鉅額交易
2020/12/02	2.1	114.77	20.2	114.99	115.40	-18.1	6,104	-0.30%
2020/12/01	4.1	113.95	32.3	114.29	114.30	-28.2	6,101	-0.46%
2020/11/30	10.5	114.05	0	0.00	113.30	10.5	6,103	0.17%
2020/11/27	2.5	114.26	0	0.00	114.65	2.5	6,017	0.04%
2020/11/26	0	0.00	29	114.94	114.85	-29	6,025	-0.48%
2020/11/25	0.3	115.09	2.5	114.14	113.95	-2.2	6,079	-0.04%
2020/11/24	0	115.20	1	115.40	114.90	-1	6,077	-0.02%
2020/11/23	1.1	115.50	3	115.22	115.45	-1.9	6,072	-0.03%
2020/11/20	3.5	113.87	0	0.00	114.00	3.5	6,021	0.06%
2020/11/19	0.1	114.40	5	113.95	114.15	-4.9	6,002	-0.08%
2020/11/18	8.2	114.14	1.2	114.29	114.35	6.9	5,990	0.12%
2020/11/17	2.3	113.91	1.9	113.71	113.60	0.3	5,798	0.01%
2020/11/16	4.3	112.20	15.4	111.49	112.80	-11.2	5,974	-0.19%
2020/11/13	3	108.77	1.8	109.01	109.25	1.2	5,922	0.02%
2020/11/12	2.2	108.78	9	108.87	108.80	-6.8	5,921	-0.11%
2020/11/11	2	107.80	4	108.24	108.75	-2	5,951	-0.03%
2020/11/10	7.1	107.72	1	107.20	107.10	6.1	5,872	0.10%
2020/11/09	6.1	107.94	4.1	108.14	108.10	2	5,890	0.03%
2020/11/06	1	106.80	3	106.88	106.70	-2	5,800	-0.04%
2020/11/05	0	0.00	4	105.95	106.05	-4	5,749	-0.07%
2020/11/04	3.1	105.02	2	105.60	106.15	1.1	5,775	0.02%
2020/11/03	0.2	104.66	1.4	104.34	104.60	-1.2	5,805	-0.02%
2020/11/02	12.5	102.63	0	0.00	103.40	12.5	5,855	0.21%
2020/10/30	9.1	103.13	5	103.26	103.00	4.1	5,771	0.07%
2020/10/29	8.7	103.60	5	104.00	103.85	3.7	5,742	0.06%
2020/10/28	7	105.12	0.3	105.15	105.00	6.7	5,746	0.12%
2020/10/27	1.1	105.21	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	1.2	106.07	0	0.00	106.10	1.2	5,809	0.02%
2020/10/23	2.1	106.01	0.1	106.15	106.10	2	5,921	0.03%
2020/10/22	4	105.73	0	0.00	106.10	4	6,240	0.06%
2020/10/21	2	105.93	0.2	106.05	105.95	1.8	6,583	0.03%
2020/10/19	0.1	106.60	0	0.00	106.60	0.1	6,827	0.00%
2020/10/16	0	0.00	33.1	105.45	105.25	-33.1	6,890	-0.48%
2020/10/15	1	105.25	6	105.56	105.70	-5	7,247	-0.07%
2020/10/14	4	106.74	1.4	106.88	106.70	2.6	7,329	0.04%
2020/10/13	0	0.00	3	106.85	107.10	-3	7,587	-0.04%
2020/10/12	1.1	106.82	7	107.27	107.05	-5.9	7,623	-0.08%
2020/10/08	2	106.05	16.3	105.99	106.20	-14.3	7,814	-0.18%
2020/10/07	0	0.00	2	104.65	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	11.2	104.20	104.25	-11.2	7,948	-0.14%
2020/10/05	10.1	103.69	0	0.00	103.05	10.1	8,024	0.13%
2020/09/30	10.3	103.03	1	103.15	103.00	9.3	8,046	0.12%
2020/09/29	22	102.73	2	102.68	102.55	20	8,172	0.24%
2020/09/28	4	101.26	3.1	102.15	102.30	0.9	8,341	0.01%
2020/09/25	6	100.58	0	0.00	100.65	6	8,481	0.07%
2020/09/24	23	100.97	1	100.50	100.45	22	8,572	0.26%
2020/09/23	3	102.58	14	102.51	102.95	-11	8,435	-0.13%
2020/09/22	7	103.35	0	0.00	103.10	7	8,512	0.08%
2020/09/21	3.1	104.52	3	104.60	104.45	0.1	8,535	0.00%
2020/09/18	5	105.30	0	0.00	105.30	5	8,603	0.06%
2020/09/17	0	105.40	5	105.69	105.40	-5	8,688	-0.06%
2020/09/16	3	106.72	11	106.65	106.55	-8	8,687	-0.09%
2020/09/15	6	104.93	18	105.03	104.95	-12	8,615	-0.14%
2020/09/14	0.1	104.45	6.4	104.30	104.55	-6.3	8,564	-0.07%
2020/09/11	0	0.00	2.6	103.23	103.25	-2.6	8,552	-0.03%
2020/09/10	0	0.00	0	103.20	103.20	0	8,696	0.00%
2020/09/09	8	101.60	1	102.10	102.30	7	8,816	0.08%
2020/09/08	0.1	103.00	21	102.81	103.00	-20.9	8,871	-0.24%
2020/09/07	4	102.00	1.1	102.42	102.40	2.9	9,155	0.03%
2020/09/04	12	102.17	0	0.00	102.55	12	9,299	0.13%
2020/09/03	0	0.00	1	103.70	103.30	-1	9,383	-0.01%
2020/09/02	5.5	103.02	6	102.65	103.00	-0.5	9,487	-0.01%
2020/09/01	1.1	102.71	0	0.00	103.35	1.1	9,676	0.01%
2020/08/31	5	102.65	0	0.00	101.80	5	9,746	0.05%
2020/08/28	2	103.25	3	103.58	103.50	-1	9,900	-0.01%
2020/08/27	11	104.69	9	104.89	104.55	2	10,136	0.02%
2020/08/26	0	0.00	2	104.00	104.30	-2	10,240	-0.02%
2020/08/25	1	103.90	1	103.70	103.90	0	10,336	0.00%
2020/08/24	1.5	102.88	4	103.10	103.10	-2.5	10,364	-0.02%
2020/08/21	5	102.36	6.5	102.62	102.80	-1.5	10,427	-0.01%
2020/08/20	28	101.02	6	101.11	100.60	22	10,368	0.21%
2020/08/19	1	104.20	0	0.00	104.25	1	10,314	0.01%
2020/08/18	0	0.00	9	105.00	105.00	-9	10,301	-0.09%
2020/08/17	0.1	105.50	3.5	105.17	105.60	-3.3	10,461	-0.03%
2020/08/14	1	104.30	0	0.00	104.50	1	10,494	0.01%
2020/08/13	0	0.00	2.2	104.34	104.25	-2.2	10,596	-0.02%
2020/08/12	4	103.34	1	103.20	103.25	3	10,596	0.03%
2020/08/11	2	104.90	2	105.48	104.80	0	10,636	0.00%
2020/08/10	0.1	105.55	6.1	105.54	105.60	-5.9	10,686	-0.06%
2020/08/07	10.1	105.07	11.4	105.01	104.65	-1.3	10,733	-0.01%
2020/08/06	0.5	105.30	1	105.75	105.40	-0.5	10,703	0.00%
2020/08/05	6	104.28	5	103.99	104.30	1	10,772	0.01%
2020/08/04	5.2	103.24	0	0.00	103.30	5.2	10,799	0.05%
2020/08/03	4.1	103.11	1.1	102.18	102.00	2.9	10,820	0.03%
2020/07/31	5.1	103.68	6	103.88	103.80	-0.9	10,803	-0.01%
2020/07/30	3	103.87	5.2	104.57	104.05	-2.2	10,817	-0.02%
2020/07/29	3	103.28	6.5	102.94	102.55	-3.5	10,838	-0.03%
2020/07/28	16.4	106.88	12	106.73	103.60	4.4	10,938	0.04%
2020/07/27	11.1	103.09	20.5	103.18	103.30	-9.3	10,878	-0.09%
2020/07/24	7.2	98.86	14.3	99.29	98.50	-7.2	10,696	-0.07%
2020/07/23	3	98.40	4	98.66	98.85	-1	10,533	-0.01%
2020/07/22	2.1	98.60	10	98.94	98.95	-8	10,665	-0.07%
2020/07/21	3	98.05	14	98.59	98.70	-11	10,641	-0.10%
2020/07/20	1.2	97.00	6	97.24	97.05	-4.8	10,451	-0.05%
2020/07/17	1	96.95	25	97.31	97.20	-24	10,475	-0.23%
2020/07/16	0.1	96.10	7	96.11	96.10	-6.9	10,526	-0.07%
2020/07/15	6	97.53	6.7	97.31	97.05	-0.7	10,605	-0.01%
2020/07/14	5	95.88	33	96.09	96.65	-28	10,825	-0.26%
2020/07/13	1.7	95.80	12	95.92	96.05	-10.3	10,808	-0.10%
2020/07/10	8.3	94.98	21.1	95.12	94.65	-12.8	10,897	-0.12%
2020/07/09	17	95.60	8.1	95.40	95.45	8.9	10,924	0.08%
2020/07/08	7.4	95.01	9	95.05	95.15	-1.6	10,927	-0.02%
2020/07/07	1	95.15	8	94.44	94.50	-7	10,839	-0.06%
2020/07/06	10.1	94.02	13	94.00	94.15	-2.9	10,868	-0.03%
2020/07/03	5.2	92.52	3.6	92.44	92.55	1.6	10,881	0.01%
2020/07/02	3.1	91.38	15	91.31	91.50	-11.9	10,886	-0.11%
2020/07/01	1	90.70	38.1	90.64	90.50	-37.1	10,964	-0.34%
2020/06/30	0	0.00	55	89.69	89.90	-55	10,963	-0.50%
2020/06/29	55	89.36	1	88.85	89.10	54	10,992	0.49%
2020/06/24	5	90.24	11.4	90.18	90.00	-6.4	11,055	-0.06%
2020/06/23	0.1	89.45	2	89.45	89.45	-1.9	11,253	-0.02%
2020/06/22	20	89.32	3	89.33	89.05	17	11,428	0.15%
2020/06/19	8	88.76	4	88.95	88.85	4	11,796	0.03%
2020/06/18	14	88.73	3	88.90	88.90	11	12,203	0.09%
2020/06/17	9	88.99	16	88.49	89.00	-7	12,493	-0.06%
2020/06/16	3	88.97	5	88.64	88.90	-2	12,982	-0.02%
2020/06/15	7	87.66	0	0.00	87.00	7	13,934	0.05%
2020/06/12	11.3	87.71	5	87.42	88.25	6.3	14,552	0.04%
2020/06/11	5	89.58	23	89.29	89.05	-18	15,044	-0.12%
2020/06/10	3	90.43	28	90.14	90.45	-25	15,370	-0.16%
2020/06/09	7.1	89.49	12.1	89.13	89.60	-5	16,081	-0.03%
2020/06/08	10.2	89.05	19.5	88.99	89.50	-9.3	16,639	-0.06%
2020/06/05	3	88.27	3.6	88.32	88.35	-0.6	16,634	0.00%
2020/06/04	9.1	87.38	9	87.52	87.60	0.1	16,865	0.00%
2020/06/03	2.1	86.65	11.1	86.57	86.80	-9.1	17,076	-0.05%
2020/06/02	2	85.35	10	85.45	85.30	-8	17,058	-0.05%
2020/06/01	7.3	84.83	10	85.01	84.90	-2.7	17,022	-0.02%
2020/05/29	2	83.28	0	0.00	84.45	2	17,023	0.01%
2020/05/28	1	84.50	0	0.00	83.85	1	17,119	0.01%
2020/05/27	12	84.48	1.3	84.52	84.35	10.7	17,458	0.06%
2020/05/26	1	84.45	9	84.43	84.45	-8	17,792	-0.04%
2020/05/25	2	82.40	0	0.00	83.50	2	17,786	0.01%
2020/05/22	12.1	83.10	2	83.00	82.95	10.1	17,846	0.06%
2020/05/21	4	84.51	8.7	84.35	84.50	-4.7	17,849	-0.03%
2020/05/20	2.5	83.91	3	84.08	83.80	-0.5	17,813	0.00%
2020/05/19	1	83.90	35	84.09	83.90	-34	17,757	-0.19%
2020/05/18	8	83.14	3	83.20	83.15	5	17,798	0.03%
2020/05/15	1	83.65	2	83.45	83.85	-1	17,869	-0.01%
2020/05/14	43	83.36	22	83.50	83.30	21	17,870	0.12%
2020/05/13	3	83.90	0	0.00	84.30	3	17,808	0.02%
2020/05/12	5.1	84.08	10.1	84.05	84.05	-5	17,821	-0.03%
2020/05/11	2	85.15	0	0.00	85.05	2	17,723	0.01%
2020/05/08	1	84.65	0	0.00	84.35	1	17,698	0.01%
2020/05/07	2	83.40	3	84.02	83.85	-1	17,719	-0.01%
2020/05/06	8	83.27	0	0.00	83.50	8	17,775	0.05%
2020/05/05	11	83.47	4	83.23	83.40	7	17,851	0.04%
2020/05/04	15	83.01	3	82.97	83.00	12	17,833	0.07%
2020/04/30	0.9	85.50	36	85.17	85.50	-35.1	17,721	-0.20%
2020/04/29	6	83.67	12	83.72	83.70	-6	17,672	-0.03%
2020/04/28	4	82.44	1	82.35	82.55	3	17,849	0.02%
2020/04/27	5	82.35	3.2	82.11	82.55	1.8	18,260	0.01%
2020/04/24	0.1	81.00	14	80.83	80.90	-13.9	18,144	-0.08%
2020/04/23	14	80.58	11	80.47	80.90	3	18,184	0.02%
2020/04/22	30	80.26	0	0.00	80.60	30	18,107	0.17%
2020/04/21	10	81.10	31	81.20	80.60	-21	18,096	-0.12%
2020/04/20	1	83.05	25	83.11	83.00	-24	17,938	-0.13%
2020/04/17	36	83.31	19	83.16	83.25	17	17,844	0.10%
2020/04/16	3	80.47	18	80.61	80.80	-15	17,420	-0.09%
2020/04/15	35	81.26	9	81.28	81.20	26	17,333	0.15%
2020/04/14	1	79.45	41.1	80.35	80.95	-40.1	17,185	-0.23%
2020/04/13	6	78.87	6	78.95	78.80	0	17,072	0.00%
2020/04/10	1	79.25	6	79.08	79.30	-5	17,104	-0.03%
2020/04/09	31	79.33	4	79.44	79.25	27	17,121	0.16%
2020/04/08	16	79.57	33	79.41	79.60	-17	16,942	-0.10%
2020/04/07	12	78.25	15.1	78.58	78.50	-3.1	16,760	-0.02%
2020/04/06	6	76.21	17	76.70	77.05	-11	16,558	-0.07%
2020/04/01	24	76.12	14	76.32	75.90	10	16,404	0.06%
2020/03/31	24.1	76.03	11	76.69	76.15	13.1	16,291	0.08%
2020/03/30	30.1	74.73	20	74.87	75.85	10.1	16,158	0.06%
2020/03/27	12	77.41	32	77.83	76.60	-20	15,956	-0.13%
2020/03/26	2.1	76.70	34.1	77.15	77.20	-32	15,647	-0.20%
2020/03/25	66.1	77.07	17	77.04	76.85	49.1	15,383	0.32%
2020/03/24	7.2	74.67	27	74.85	74.25	-19.8	14,877	-0.13%
2020/03/23	44	70.83	11	71.71	70.80	33	14,493	0.23%
2020/03/20	33.1	72.36	43	72.34	74.00	-9.9	14,198	-0.07%
2020/03/19	165.4	68.94	52	68.71	68.55	113.4	13,591	0.83%	大買/鉅額交易
2020/03/18	120.1	74.55	5	74.35	72.80	115.1	12,556	0.92%	大買/鉅額交易
2020/03/17	110.3	74.69	22	75.12	74.85	88.3	11,920	0.74%	大買/
2020/03/16	50.3	78.10	18	78.70	77.30	32.3	11,101	0.29%
2020/03/13	41.4	77.51	7	78.43	81.00	34.4	10,628	0.32%
2020/03/12	53.9	82.33	8	82.42	82.15	45.9	9,783	0.47%
2020/03/11	4	86.12	0	85.90	85.30	4	9,093	0.04%
2020/03/10	19	85.10	1	85.00	86.30	18	8,896	0.20%
2020/03/09	34.8	86.18	1	86.20	85.85	33.8	8,539	0.40%
2020/03/06	29.4	88.73	2	88.55	88.35	27.4	8,102	0.34%
2020/03/05	5	90.05	8	90.09	90.20	-3	7,852	-0.04%
2020/03/04	2	88.48	3	88.92	89.20	-1	7,779	-0.01%
2020/03/03	39	88.39	5	88.60	88.60	34	7,661	0.44%
2020/03/02	41	87.25	3	87.40	87.35	38	7,510	0.51%
2020/02/27	46.4	88.73	0	0.00	88.65	46.4	7,110	0.65%
2020/02/26	24	89.27	1	89.50	89.45	23	6,741	0.34%
2020/02/25	6	90.13	1	89.80	90.35	5	6,515	0.08%
2020/02/24	14.1	90.05	3	89.97	90.10	11.1	6,423	0.17%
2020/02/21	1	91.05	0	0.00	91.25	1	6,330	0.02%
2020/02/20	5	91.73	0	0.00	91.70	5	6,287	0.08%
2020/02/19	4	91.86	1.3	91.78	92.10	2.7	6,213	0.04%
2020/02/18	4.3	91.23	0	0.00	91.05	4.3	6,122	0.07%
2020/02/14	1.1	92.73	1	92.95	92.95	0.1	5,878	0.00%
2020/02/13	3.3	92.83	4	93.05	92.80	-0.8	5,836	-0.01%
2020/02/12	1	92.65	3.2	92.07	92.65	-2.2	5,837	-0.04%
2020/02/11	0	0.00	5	91.78	91.75	-5	5,791	-0.09%
2020/02/10	7	90.66	0	0.00	91.00	7	5,757	0.12%
2020/02/07	17	91.37	5	91.12	91.20	12	5,710	0.21%
2020/02/06	3	91.85	3	91.60	92.30	0	5,616	0.00%
2020/02/05	4	91.05	1	90.95	90.85	3	5,550	0.05%
2020/02/04	7	90.01	8	90.18	90.60	-1	5,485	-0.02%
2020/02/03	17	88.60	2	88.48	89.05	15	5,494	0.27%
2020/01/31	35	90.25	0	0.00	89.95	35	5,321	0.66%
2020/01/30	54	93.65	11	93.64	92.15	43	5,069	0.85%
2020/01/20	2	97.85	0	0.00	97.70	2	4,616	0.04%
2020/01/17	1	97.50	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2	97.15	0	0.00	97.30	2	4,540	0.04%
2020/01/15	6	97.78	2	97.50	97.60	4	4,438	0.09%
2020/01/14	7	98.53	0.9	98.60	98.60	6.1	4,321	0.14%
2020/01/13	6	97.89	0	0.00	98.00	6	4,147	0.14%
2020/01/10	1	97.20	8	97.38	97.30	-7	4,083	-0.17%
2020/01/09	2	96.60	4.2	96.62	96.95	-2.2	3,974	-0.06%
2020/01/08	2.1	95.54	2	95.90	95.65	0.1	3,921	0.00%
2020/01/07	2	96.25	0	0.00	96.10	2	3,852	0.05%
2020/01/06	6	96.56	3.5	96.52	96.40	2.5	3,905	0.07%
2020/01/03	3	98.23	8	98.11	97.65	-5	3,865	-0.13%
2020/01/02	1	97.55	6	97.53	97.65	-5	3,954	-0.13%
2019/12/31	2.1	97.03	0	0.00	96.95	2.1	3,942	0.05%
2019/12/30	0	0.00	5	98.00	97.80	-5	3,933	-0.13%
2019/12/27	0	0.00	1	98.05	98.00	-1	3,962	-0.03%
2019/12/26	0	0.00	1.8	97.32	97.35	-1.8	4,006	-0.04%
2019/12/25	1	97.15	0	0.00	97.35	1	4,106	0.02%
2019/12/24	1	97.20	1	97.30	97.20	0	4,224	0.00%
2019/12/23	1	97.00	0	0.00	97.15	1	4,287	0.02%
2019/12/20	0.4	97.05	5	96.81	96.95	-4.6	4,296	-0.11%
2019/12/19	0.1	97.65	5	98.00	97.65	-4.9	4,321	-0.11%
2019/12/18	2	97.95	6	98.13	98.20	-4	4,356	-0.09%
2019/12/17	1.2	97.33	5.5	97.77	98.15	-4.3	4,431	-0.10%
2019/12/16	0	96.85	1	96.75	96.85	-1	4,483	-0.02%
2019/12/13	4.2	96.99	1	96.75	96.90	3.2	4,692	0.07%
2019/12/12	0.1	95.80	4.6	94.97	95.85	-4.6	4,677	-0.10%
2019/12/11	0	0.00	20	93.41	93.75	-20	4,718	-0.42%
2019/12/10	0	0.00	10.1	93.30	93.00	-10.1	4,841	-0.21%
2019/12/09	3	93.62	0	0.00	93.65	3	4,831	0.06%
2019/12/06	1	93.39	10	93.13	93.05	-9	4,869	-0.18%
2019/12/03	1	92.00	0	0.00	92.05	1	5,638	0.02%
2019/11/29	3	92.40	1	91.90	91.50	2	5,843	0.03%
2019/11/28	0.6	92.95	0	0.00	92.95	0.6	5,862	0.01%
2019/11/27	3	93.10	0	0.00	93.20	3	6,162	0.05%
2019/11/26	0	0.00	5	92.85	92.85	-5	6,183	-0.08%
2019/11/22	0	0.00	0.1	92.55	92.55	-0.1	6,175	0.00%
2019/11/21	1	92.30	0	0.00	92.50	1	6,355	0.02%
2019/11/20	2	93.60	5	93.30	93.25	-3	6,354	-0.05%
2019/11/19	0	0.00	19	93.39	93.60	-19	6,378	-0.30%
2019/11/18	0	0.00	2	92.53	92.90	-2	6,432	-0.03%
2019/11/14	0.1	91.40	0.1	91.40	91.40	0	6,534	0.00%
2019/11/13	2	91.33	20	91.45	91.45	-18	6,600	-0.27%
2019/11/12	1	91.70	1	92.00	92.00	0	6,834	0.00%
2019/11/11	5.1	91.49	4	91.38	91.15	1.1	6,916	0.02%
2019/11/08	0.1	92.55	5	92.70	92.55	-5	6,942	-0.07%
2019/11/07	2	92.63	5	92.85	92.85	-3	6,947	-0.04%
2019/11/06	0	0.00	2	92.98	93.35	-2	6,980	-0.03%
2019/11/05	1	92.75	14	92.65	92.90	-13	7,187	-0.18%
2019/11/04	1	92.00	12.1	92.00	92.20	-11.1	7,536	-0.15%
2019/11/01	1.1	89.92	3.2	89.82	90.10	-2.1	7,768	-0.03%
2019/10/31	0	90.05	2	90.20	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	0.1	89.70	89.85	-0.1	7,929	0.00%
2019/10/29	6	89.58	1	89.50	89.45	5	7,891	0.06%
2019/10/25	3.1	88.83	0	0.00	88.80	3.1	7,770	0.04%
2019/10/23	1.1	88.54	0	0.00	88.45	1.1	7,729	0.01%
2019/10/22	0	0.00	10	88.48	88.70	-10	7,742	-0.13%
2019/10/21	0	0.00	4.6	87.89	87.85	-4.6	7,787	-0.06%
2019/10/18	0	0.00	5	88.10	87.95	-5	7,908	-0.06%
2019/10/17	0	0.00	17.1	88.01	88.15	-17.1	8,024	-0.21%
2019/10/16	0	0.00	1.2	88.06	88.10	-1.2	8,108	-0.02%
2019/10/15	0	0.00	6	87.64	87.70	-6	8,218	-0.07%
2019/10/14	0	0.00	3.2	87.40	87.55	-3.2	8,237	-0.04%
2019/10/09	2	86.00	1	86.00	85.80	1	8,235	0.01%
2019/10/08	1	86.45	1.1	86.45	86.50	-0.1	8,169	0.00%
2019/10/07	0	0.00	2	85.60	85.45	-2	8,139	-0.02%
2019/10/04	1	85.10	0	0.00	85.15	1	8,144	0.01%
2019/10/02	0	0.00	4	85.80	85.65	-4	8,133	-0.05%
2019/10/01	2	85.60	11.7	85.60	85.95	-9.7	8,066	-0.12%
2019/09/27	0	0.00	1	85.10	84.60	-1	8,011	-0.01%
2019/09/25	1	83.95	3.5	83.97	84.10	-2.5	8,007	-0.03%
2019/09/24	5	84.65	0	0.00	84.65	5	8,170	0.06%
2019/09/23	0	0.00	2	84.63	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	1	84.80	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	6.1	84.73	84.95	-6.1	8,303	-0.07%
2019/09/17	0	0.00	2	84.30	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	5.1	84.14	84.40	-5.1	8,469	-0.06%
2019/09/12	0	0.00	8	83.99	83.90	-8	8,480	-0.09%
2019/09/11	0	0.00	3	83.75	83.45	-3	8,689	-0.03%
2019/09/10	0	0.00	4	83.41	83.40	-4	8,659	-0.05%
2019/09/09	0	0.00	22	83.78	83.80	-22	8,675	-0.25%
2019/09/06	0	0.00	48	83.42	83.50	-48	8,517	-0.56%
2019/09/05	1	82.95	14	83.02	83.00	-13	8,329	-0.16%
2019/09/04	0	0.00	9	82.03	82.15	-9	8,060	-0.11%
2019/09/03	1	81.60	0	0.00	81.20	1	8,057	0.01%
2019/09/02	0	0.00	2	81.85	81.90	-2	8,101	-0.02%
2019/08/30	0	0.00	37.2	81.75	81.85	-37.2	8,117	-0.46%
2019/08/27	2	79.80	0	0.00	79.85	2	8,023	0.02%
2019/08/26	12	79.78	0	0.00	79.65	12	8,107	0.15%
2019/08/23	0	0.00	4	80.89	81.00	-4	8,030	-0.05%
2019/08/22	11	80.90	1	81.60	80.90	10	8,137	0.12%
2019/08/21	0	0.00	1	81.00	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	1	80.85	81.00	-1	8,234	-0.01%
2019/08/19	0	0.00	0.2	80.90	80.80	-0.2	8,265	0.00%
2019/08/16	11	79.30	0	0.00	80.35	11	8,584	0.13%
2019/08/15	5	79.35	0	0.00	79.40	5	8,658	0.06%
2019/08/14	2	80.55	0	0.00	80.30	2	8,722	0.02%
2019/08/13	10	79.87	0	0.00	79.70	10	8,837	0.11%
2019/08/12	1	80.75	0.2	80.75	80.60	0.8	9,106	0.01%
2019/08/08	1	80.60	2	80.70	80.65	-1	9,337	-0.01%
2019/08/07	15	79.81	2	79.60	79.70	13	9,541	0.14%
2019/08/06	16	78.72	0	0.00	80.10	16	9,598	0.17%
2019/08/05	25	80.08	0	0.00	80.15	25	9,494	0.26%
2019/08/02	27	80.88	0	0.00	80.95	27	9,347	0.29%
2019/08/01	2	82.18	0	0.00	82.30	2	9,181	0.02%
2019/07/30	0	0.00	1	83.20	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	2	83.40	83.45	-2	9,595	-0.02%
2019/07/26	1	83.40	0	0.00	83.25	1	10,049	0.01%
2019/07/25	0	0.00	10	83.70	83.80	-10	10,100	-0.10%
2019/07/24	0	0.00	3	83.90	83.55	-3	10,072	-0.03%
2019/07/23	0	0.00	6	83.77	83.60	-6	10,068	-0.06%
2019/07/19	0	0.00	3	83.30	83.00	-3	9,953	-0.03%
2019/07/18	0	0.00	6	82.80	82.70	-6	9,842	-0.06%
2019/07/17	0	0.00	2	83.00	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	3.2	83.33	83.35	-3.2	9,688	-0.03%
2019/07/15	17	83.25	12	83.08	83.20	5	9,805	0.05%
2019/07/11	2	82.93	38.8	82.98	82.85	-36.8	10,329	-0.36%
2019/07/10	2	82.10	22.2	81.99	82.20	-20.2	10,286	-0.20%
2019/07/03	0	0.00	2	81.50	81.50	-2	10,782	-0.02%
2019/07/02	20	82.65	11	82.60	82.45	9	10,772	0.08%
2019/07/01	0	0.00	37.1	82.56	82.65	-37.1	10,800	-0.34%
2019/06/28	7	80.97	0.1	81.35	80.90	6.9	10,664	0.07%
2019/06/27	0	0.00	47.2	81.12	81.50	-47.2	10,782	-0.44%
2019/06/26	0	0.00	4	80.30	80.35	-4	10,621	-0.04%
2019/06/25	0	0.00	3	81.25	80.75	-3	10,580	-0.03%
2019/06/24	0	0.00	25	81.15	81.20	-25	10,490	-0.24%
2019/06/21	3	80.97	15	81.08	80.85	-12	10,258	-0.12%
2019/06/20	0	0.00	35	80.89	80.85	-35	10,120	-0.35%
2019/06/19	5	80.21	10.2	80.34	80.75	-5.2	10,042	-0.05%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/13	11	79.39	0	0.00	79.05	11	10,209	0.11%
2019/06/12	0	0.00	18	79.55	79.70	-18	10,302	-0.17%
2019/06/11	0	0.00	14	79.70	79.40	-14	10,234	-0.14%
2019/06/10	0	0.00	11.2	78.66	79.05	-11.2	10,226	-0.11%
2019/06/06	4	77.75	2	77.65	77.70	2	10,329	0.02%
2019/06/05	0	0.00	11	78.84	78.30	-11	10,282	-0.11%
2019/06/04	5	78.19	10	78.05	78.05	-5	10,331	-0.05%
2019/06/03	6	77.89	1	78.60	78.55	5	10,515	0.05%
2019/05/31	12	78.01	17	78.05	78.45	-5	10,741	-0.05%
2019/05/30	2	77.38	2	77.40	77.40	0	10,771	0.00%
2019/05/29	33	76.56	0	0.00	76.75	33	10,785	0.31%
2019/05/28	1	76.90	0	0.00	77.10	1	10,839	0.01%
2019/05/27	6	77.08	0	77.40	77.15	6	10,940	0.05%
2019/05/24	17	77.27	0	0.00	77.35	17	11,071	0.15%
2019/05/23	74	77.13	0	0.00	76.95	74	11,135	0.66%
2019/05/22	53	78.20	10	78.48	78.40	43	11,019	0.39%
2019/05/21	26	78.19	0	0.00	78.40	26	11,415	0.23%
2019/05/20	17	78.28	0.2	78.45	78.20	16.8	11,133	0.15%
2019/05/17	48	78.87	8.2	79.44	78.25	39.8	11,004	0.36%
2019/05/16	45	79.09	0	0.00	79.05	45	10,671	0.42%
2019/05/15	7	79.75	16	79.94	79.75	-9	10,447	-0.09%
2019/05/14	38.1	79.21	17	79.29	79.65	21.1	10,229	0.21%
2019/05/13	15	80.60	2	80.55	80.15	13	9,994	0.13%
2019/05/10	8	81.25	1	81.20	81.50	7	9,793	0.07%
2019/05/09	8	81.62	2	82.05	81.55	6	9,684	0.06%
2019/05/08	2	82.53	0	0.00	82.55	2	9,642	0.02%
2019/05/07	0	0.00	11	82.84	83.15	-11	9,480	-0.12%
2019/05/06	1	82.35	5	82.36	82.30	-4	9,368	-0.04%
2019/05/03	2	83.45	3	83.43	83.75	-1	9,302	-0.01%
2019/04/30	0.3	82.80	1	82.70	82.80	-0.8	8,949	-0.01%
2019/04/29	2	82.68	3	82.60	82.80	-1	9,065	-0.01%
2019/04/26	0	0.00	2	82.35	82.45	-2	9,151	-0.02%
2019/04/25	0	0.00	13.2	83.40	83.40	-13.2	9,254	-0.14%
2019/04/23	0	0.00	17.1	82.80	83.05	-17.1	9,597	-0.18%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/19	1	83.00	0	0.00	82.80	1	9,709	0.01%
2019/04/18	0	0.00	28	83.16	82.70	-28	9,548	-0.29%
2019/04/17	0	0.00	58	82.68	82.75	-58	9,394	-0.62%
2019/04/16	0	0.00	3	82.07	82.10	-3	9,192	-0.03%
2019/04/15	0	0.00	6	81.88	81.85	-6	9,306	-0.06%
2019/04/12	0	0.00	1	81.05	81.10	-1	9,533	-0.01%
2019/04/11	1	81.00	2	81.13	81.15	-1	9,630	-0.01%
2019/04/10	1	81.26	10.1	81.35	81.50	-9.1	9,634	-0.09%
2019/04/09	0	0.00	3	81.30	81.40	-3	9,531	-0.03%
2019/04/08	3	80.88	5	80.93	80.90	-2	9,436	-0.02%
2019/04/03	0	0.00	4	80.30	80.15	-4	9,452	-0.04%
2019/04/02	0.5	80.20	14.1	80.35	80.15	-13.6	9,539	-0.14%
2019/04/01	0	0.00	10	80.25	79.85	-10	9,544	-0.10%
2019/03/29	1	78.65	1.2	78.70	79.15	-0.2	9,410	0.00%
2019/03/27	2	78.50	1	78.50	78.50	1	9,559	0.01%
2019/03/26	1.5	78.57	1	78.40	78.65	0.5	9,592	0.01%
2019/03/25	3	78.02	1	78.15	78.15	2	9,674	0.02%
2019/03/22	1	79.25	1	79.65	79.35	0	9,652	0.00%
2019/03/21	0	0.00	15.5	78.99	79.15	-15.5	9,683	-0.16%
2019/03/20	0	0.00	4	78.48	78.50	-4	9,598	-0.04%
2019/03/19	1	78.10	117	78.21	78.40	-116	9,545	-1.22%	大賣/鉅額交易
2019/03/18	1	77.80	26.4	77.96	78.10	-25.4	9,490	-0.27%
2019/03/15	0	0.00	3	77.53	77.60	-3	9,503	-0.03%
2019/03/13	3	76.93	0	0.00	77.10	3	9,677	0.03%
2019/03/12	5	77.27	12	77.37	77.25	-7	9,668	-0.07%
2019/03/11	8	75.85	0	0.00	76.15	8	9,506	0.08%
2019/03/08	6	75.92	18	76.20	76.00	-12	9,659	-0.12%
2019/03/06	6	76.85	1	77.00	76.95	5	9,408	0.05%
2019/03/05	2	76.55	0	0.00	76.75	2	9,208	0.02%
2019/03/04	13	76.99	0	0.00	76.95	13	9,178	0.14%
2019/02/27	2	77.50	3	77.48	77.65	-1	9,143	-0.01%
2019/02/26	10	77.55	5	77.66	77.70	5	8,995	0.06%
2019/02/25	1	77.55	43	77.55	77.50	-42	8,829	-0.48%
2019/02/22	0	0.00	22	76.88	76.95	-22	8,759	-0.25%
2019/02/21	0	0.00	23	76.91	77.10	-23	8,738	-0.26%
2019/02/20	0.2	76.45	5	76.41	76.35	-4.8	8,545	-0.06%
2019/02/19	1	75.60	1	75.55	75.50	0	8,121	0.00%
2019/02/18	10	75.80	0	0.00	75.65	10	8,168	0.12%
2019/02/15	1	75.00	4	75.48	75.05	-3	8,163	-0.04%
2019/02/12	1	75.45	6	75.60	75.65	-5	8,870	-0.06%
2019/02/11	5	75.10	1	75.45	75.15	4	8,939	0.04%
2019/01/30	24	74.41	0	0.00	74.35	24	8,933	0.27%
2019/01/29	15	74.33	2	74.45	74.50	13	8,949	0.15%
2019/01/28	10	75.15	1	75.20	75.15	9	8,953	0.10%
2019/01/24	2	73.95	0	0.00	74.05	2	8,992	0.02%
2019/01/23	13	73.76	0	0.00	73.70	13	9,099	0.14%
2019/01/22	18	73.94	0	0.00	74.05	18	9,094	0.20%
2019/01/21	1	76.55	6.3	76.48	76.50	-5.3	9,112	-0.06%
2019/01/18	10	75.90	5	75.70	75.95	5	9,237	0.05%
2019/01/17	2	75.63	3	75.60	75.55	-1	9,581	-0.01%
2019/01/16	0	0.00	7	75.46	75.55	-7	9,630	-0.07%
2019/01/14	5	75.20	2	75.20	75.00	3	9,799	0.03%
2019/01/11	0	0.00	14	75.54	75.50	-14	9,912	-0.14%
2019/01/09	6	75.07	4	74.88	75.00	2	10,164	0.02%
2019/01/08	1	73.70	0	0.00	73.65	1	10,251	0.01%
2019/01/07	3	73.53	3	73.87	73.95	0	10,889	0.00%
2019/01/04	27.2	72.25	0	0.00	72.20	27.2	11,031	0.25%
2019/01/03	10	73.49	0	0.00	73.35	10	11,818	0.08%
2019/01/02	15	74.18	2	74.85	74.05	13	11,938	0.11%
2018/12/28	0	0.00	31	75.10	75.50	-31	12,571	-0.25%
2018/12/27	18	74.80	6	74.81	75.05	12	12,940	0.09%
2018/12/26	6	73.50	0	0.00	73.55	6	12,942	0.05%
2018/12/25	12	73.57	0	0.00	73.75	12	12,867	0.09%
2018/12/24	12	74.60	0	0.00	74.70	12	12,756	0.09%
2018/12/22	25	74.76	0	0.00	74.85	25	12,755	0.20%
2018/12/21	18	74.86	1	74.90	75.20	17	12,926	0.13%
2018/12/20	11	75.34	0	0.00	75.05	11	13,248	0.08%
2018/12/19	0	0.00	11	75.90	75.90	-11	13,222	-0.08%
2018/12/18	13	75.45	12	75.48	75.30	1	13,273	0.01%
2018/12/17	0	0.00	2	75.95	75.95	-2	13,268	-0.02%
2018/12/14	13	75.00	1	75.15	75.35	12	13,243	0.09%
2018/12/13	2	76.40	1	76.25	76.30	1	13,211	0.01%
2018/12/12	0	0.00	2	75.73	76.20	-2	13,210	-0.02%
2018/12/11	4	74.78	0	0.00	75.05	4	13,215	0.03%
2018/12/10	5	74.63	0	0.00	74.45	5	13,270	0.04%
2018/12/07	3	75.53	10	75.60	75.45	-7	13,404	-0.05%
2018/12/06	23.3	75.07	0	0.00	75.10	23.3	13,600	0.17%
2018/12/05	6	76.83	4	77.00	76.65	2	13,587	0.01%
2018/12/04	5	78.50	0	0.00	78.25	5	13,516	0.04%
2018/12/03	10	78.85	0.3	79.00	78.80	9.8	13,489	0.07%
2018/11/29	0	0.00	1	77.50	77.05	-1	13,262	-0.01%
2018/11/28	1	76.05	0	0.00	76.90	1	13,153	0.01%
2018/11/27	4	75.49	2	75.95	76.05	2	13,089	0.02%
2018/11/26	1	76.10	1	76.60	76.15	0	13,032	0.00%
2018/11/23	5.3	75.40	0	0.00	75.35	5.3	13,091	0.04%
2018/11/22	4.1	75.85	4	76.11	75.60	0.1	13,247	0.00%
2018/11/21	4	75.81	0	0.00	76.00	4	13,286	0.03%
2018/11/20	2	75.85	0	0.00	76.00	2	13,118	0.02%
2018/11/16	7	77.36	1	77.40	76.95	6	12,964	0.05%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/14	2	77.30	1	77.20	77.35	1	12,865	0.01%
2018/11/13	7	76.73	0	0.00	77.10	7	12,813	0.05%
2018/11/12	1	78.10	1	78.05	78.00	0	12,712	0.00%
2018/11/09	6	77.75	0	0.00	77.80	6	12,685	0.05%
2018/11/08	2	78.70	7	78.89	78.85	-5	12,143	-0.04%
2018/11/07	6	78.12	1	78.40	78.40	5	12,009	0.04%
2018/11/06	1.1	77.88	17	78.26	78.00	-15.9	12,027	-0.13%
2018/11/05	3	77.85	0	0.00	78.25	3	11,945	0.03%
2018/11/02	2	78.40	1	78.55	78.65	1	11,895	0.01%
2018/10/31	2	77.38	2	77.50	77.55	0	11,758	0.00%
2018/10/30	2	75.93	1	75.60	75.95	1	11,634	0.01%
2018/10/29	3	75.72	1	75.70	75.75	2	11,553	0.02%
2018/10/26	3	75.50	1	75.70	75.40	2	11,468	0.02%
2018/10/25	11.1	75.72	6.2	75.76	75.50	5	11,239	0.04%
2018/10/24	4	77.34	1	77.80	77.40	3	10,803	0.03%
2018/10/23	10	78.04	1	77.85	77.75	9	10,641	0.08%
2018/10/22	7	78.34	2	78.80	79.20	5	10,326	0.05%
2018/10/19	1	78.20	0	0.00	79.30	1	10,260	0.01%
2018/10/18	1	79.00	1	79.50	79.15	0	10,165	0.00%
2018/10/17	0.2	79.65	0	0.00	79.40	0.2	10,117	0.00%
2018/10/16	1	78.80	0	0.00	79.30	1	9,921	0.01%
2018/10/15	27	78.92	4	79.05	79.20	23	9,950	0.23%
2018/10/12	23	79.05	8	78.86	80.05	15	9,350	0.16%
2018/10/11	194	78.52	9	78.89	77.40	185	9,184	2.01%	大買/鉅額交易
2018/10/09	46	83.19	1.1	83.14	83.25	44.9	8,092	0.56%
2018/10/08	32	82.81	0	0.00	83.00	32	7,840	0.41%
2018/10/05	12	83.98	10	83.45	83.45	2	7,292	0.03%
2018/10/04	10	84.90	0	0.00	84.90	10	6,962	0.14%
2018/10/02	0	0.00	10	86.45	86.05	-10	6,874	-0.15%
2018/09/28	2	86.65	14	87.52	86.90	-12	6,925	-0.17%
2018/09/27	0	0.00	105	87.28	87.35	-105	6,757	-1.55%	大賣/鉅額交易
2018/09/26	0	0.00	5	86.90	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	10	87.10	87.10	-10	6,273	-0.16%
2018/09/21	1	86.15	2	86.50	86.85	-1	6,218	-0.02%
2018/09/20	0	0.00	1	86.45	85.90	-1	6,205	-0.02%
2018/09/17	4	85.83	0	0.00	85.85	4	6,533	0.06%
2018/09/14	11	85.90	2	86.38	86.50	9	6,517	0.14%
2018/09/13	65	85.35	0	0.00	84.95	65	6,481	1.00%
2018/09/12	56	85.42	0	0.00	85.55	56	6,167	0.91%
2018/09/11	26	85.60	0	0.00	85.65	26	5,989	0.43%
2018/09/10	0	0.00	1	86.00	86.00	-1	5,747	-0.02%
2018/09/07	1	86.20	1.2	86.33	86.40	-0.2	5,723	0.00%
2018/09/06	1	86.30	0	0.00	86.50	1	5,741	0.02%
2018/09/05	3	86.90	0	0.00	87.00	3	5,786	0.05%
2018/08/31	1	87.00	1	86.80	86.95	0	5,795	0.00%
2018/08/30	3	87.68	4	87.98	87.55	-1	5,836	-0.02%
2018/08/29	3	87.07	2	86.80	87.25	1	5,778	0.02%
2018/08/28	0	0.00	1	86.20	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	22	85.37	85.55	-22	5,580	-0.39%
2018/08/23	0	0.00	1	85.20	85.05	-1	5,512	-0.02%
2018/08/21	2	84.05	0	0.00	84.55	2	5,515	0.04%
2018/08/20	2	83.95	0	0.00	83.95	2	5,480	0.04%
2018/08/17	5	83.95	0	0.00	83.65	5	5,479	0.09%
2018/08/15	7	83.71	0	0.00	83.75	7	5,381	0.13%
2018/08/13	19	84.58	0	0.00	83.95	19	5,368	0.35%
2018/08/09	0	0.00	1	85.90	86.15	-1	5,296	-0.02%
2018/08/06	1	85.95	0	0.00	85.70	1	5,727	0.02%
2018/08/02	4.1	85.22	1	84.90	84.85	3.1	6,060	0.05%
2018/08/01	0	0.00	1	86.15	86.15	-1	6,036	-0.02%
2018/07/31	2	85.28	17	85.20	85.55	-15	6,058	-0.25%
2018/07/30	1	85.55	2	85.60	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	37.1	85.63	85.70	-37.1	6,081	-0.61%
2018/07/26	0	0.00	2	85.13	85.00	-2	6,129	-0.03%
2018/07/24	1	84.60	2	84.70	84.70	-1	6,082	-0.02%
2018/07/23	22	84.50	20	84.65	84.55	2	6,204	0.03%
2018/07/20	0	0.00	23	84.61	84.65	-23	6,337	-0.36%
2018/07/19	0	0.00	5	83.60	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	2.1	83.26	83.05	-2.1	6,365	-0.03%
2018/07/17	20	82.55	0	0.00	82.55	20	6,322	0.32%
2018/07/16	0	0.00	0.1	83.10	83.00	-0.1	6,422	0.00%
2018/07/13	0	0.00	3	83.08	83.35	-3	6,407	-0.05%
2018/07/12	0	0.00	4.2	82.29	82.65	-4.2	6,241	-0.07%
2018/07/11	1	81.61	2	81.60	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	7.2	82.57	82.45	-7.2	6,163	-0.12%
2018/07/09	0	0.00	1	81.95	82.25	-1	6,131	-0.02%
2018/07/06	2	80.43	1	80.60	80.95	1	6,040	0.02%
2018/07/05	0	0.00	1	81.10	80.75	-1	5,994	-0.02%
2018/07/03	0	0.00	1	80.90	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	1	81.70	81.05	-1	6,052	-0.02%
2018/06/29	0	0.00	2	80.80	81.45	-2	6,045	-0.03%
2018/06/28	4	79.89	4	80.03	80.05	0	5,950	0.00%
2018/06/27	3	80.50	0.1	80.70	80.40	2.9	5,831	0.05%
2018/06/26	34	80.29	0	0.00	80.70	34	5,761	0.59%
2018/06/25	1	80.85	0	0.00	80.90	1	5,556	0.02%
2018/06/22	12	80.48	0	0.00	81.15	12	5,478	0.22%
2018/06/21	0	0.00	1	81.55	81.25	-1	5,442	-0.02%
2018/06/20	0	0.00	6	81.48	81.50	-6	5,540	-0.11%
2018/06/19	11	80.75	1	80.90	80.60	10	5,466	0.18%
2018/06/15	1	81.95	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	82.13	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	2	83.00	83.00	-2	5,422	-0.04%
2018/06/08	1	82.75	3	82.83	82.55	-2	5,459	-0.04%
2018/06/07	0	0.00	5	83.40	83.45	-5	5,565	-0.09%
2018/06/06	0	0.00	10.2	83.22	83.30	-10.2	5,598	-0.18%
2018/06/05	1	82.30	0	0.00	82.50	1	5,538	0.02%
2018/06/04	0	0.00	6	82.49	82.60	-6	5,547	-0.11%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/30	9	80.43	1	80.50	80.40	8	5,568	0.14%
2018/05/29	0	0.00	1	81.60	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	5	82.16	82.20	-5	5,618	-0.09%
2018/05/25	0	0.00	5.3	81.77	81.85	-5.3	5,697	-0.09%
2018/05/22	0	0.00	1	82.15	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	1.4	82.05	82.05	-1.4	5,933	-0.02%
2018/05/16	0	0.00	2	81.73	81.75	-2	6,281	-0.03%
2018/05/14	1	82.20	12	82.16	82.50	-11	6,727	-0.16%
2018/05/11	0	0.00	18	81.39	81.60	-18	6,558	-0.27%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.50	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	4	79.95	80.00	-4	6,278	-0.06%
2018/05/07	2	79.00	1	79.50	79.50	1	6,271	0.02%
2018/05/04	0	0.00	1	78.80	78.95	-1	6,314	-0.02%
2018/05/03	16.4	78.65	0	0.00	78.55	16.4	6,384	0.26%
2018/05/02	11	79.85	0	0.00	79.40	11	6,320	0.17%
2018/04/30	3	80.00	3	79.95	80.00	0	6,313	0.00%
2018/04/27	9	78.98	0	0.00	79.20	9	6,300	0.14%
2018/04/26	10	79.37	0	0.00	79.05	10	6,167	0.16%
2018/04/25	18	79.11	0.3	80.05	79.30	17.7	5,981	0.30%
2018/04/24	9	79.60	0	0.00	79.55	9	5,821	0.15%
2018/04/23	9	80.14	0	0.00	79.95	9	5,635	0.16%
2018/04/20	6	80.83	0	0.00	80.75	6	5,524	0.11%
2018/04/19	0	0.00	5	82.46	82.65	-5	5,421	-0.09%
2018/04/17	4	81.41	0	0.00	81.40	4	5,375	0.07%
2018/04/13	0	0.00	2	82.65	82.50	-2	5,430	-0.04%
2018/04/12	3	82.88	0	0.00	82.50	3	5,467	0.05%
2018/04/09	20	81.85	0	0.00	82.20	20	5,639	0.35%
2018/04/03	2	81.55	0	0.00	81.50	2	5,642	0.04%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/31	3	82.93	0	0.00	82.95	3	5,607	0.05%
2018/03/30	21	82.76	0	0.00	82.85	21	5,652	0.37%
2018/03/23	5	82.07	0	0.00	82.10	5	5,489	0.09%
2018/03/21	1	83.80	0	0.00	83.85	1	5,430	0.02%
2018/03/15	0	0.00	1	84.00	84.25	-1	5,373	-0.02%
2018/03/13	0	0.00	5	84.52	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	12.6	84.19	84.15	-12.6	5,367	-0.23%
2018/03/09	0	0.00	1	83.00	82.85	-1	5,442	-0.02%
2018/03/05	2	80.98	0	0.00	80.75	2	5,491	0.04%
2018/02/27	0	0.00	15	82.77	82.35	-15	5,345	-0.28%
2018/02/26	0	0.00	5	82.53	82.40	-5	5,235	-0.10%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/22	0	0.00	2	81.00	81.00	-2	5,225	-0.04%
2018/02/21	1	81.45	4	81.46	81.50	-3	5,238	-0.06%
2018/02/12	0	0.00	3	79.65	79.70	-3	5,082	-0.06%
2018/02/09	33	78.44	8	78.24	79.05	25	5,062	0.49%
2018/02/08	0.2	80.90	0	0.00	80.60	0.2	4,828	0.00%
2018/02/07	7.3	81.30	1	81.30	80.65	6.3	4,854	0.13%
2018/02/06	31.1	79.57	1	81.05	79.65	30.1	4,702	0.64%
2018/02/05	14	83.13	1	83.20	83.60	13	4,182	0.31%
2018/02/02	0	0.00	1	84.40	84.90	-1	4,080	-0.02%
2018/02/01	1	85.40	1	85.30	85.25	0	4,049	0.00%
2018/01/29	1	85.55	0	0.00	85.55	1	3,924	0.03%
2018/01/26	6	86.93	0	0.00	87.50	6	3,841	0.16%
2018/01/25	1	88.15	0	0.00	87.45	1	3,739	0.03%
2018/01/23	5	88.00	0	0.00	88.30	5	3,629	0.14%
2018/01/19	0	0.00	1	87.10	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	5.2	86.03	86.30	-5.2	3,516	-0.15%
2018/01/17	1	85.40	11.1	85.03	85.15	-10.1	3,441	-0.29%
2018/01/16	0	0.00	1	84.80	85.00	-1	3,364	-0.03%
2018/01/15	1	84.65	11	84.55	84.65	-10	3,328	-0.30%
2018/01/12	0	0.00	1	84.00	84.10	-1	3,310	-0.03%
2018/01/10	0	0.00	1	83.60	83.75	-1	3,334	-0.03%
2018/01/08	0	0.00	1	84.05	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	2	83.53	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	3	83.37	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	3	83.25	83.35	-3	3,464	-0.09%
2018/01/02	0	0.00	14	82.45	82.60	-14	3,412	-0.41%