元大台灣50 (0050)-元富-三重券商分點個股進出

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
160.10
漲跌
▲0.90
漲幅
+0.57%
成交量
6,217張
產業
上市
3680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－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/05/07	0	160.00	2	160.18	160.10	-2	10,975	-0.02%
2024/05/06	0.2	159.23	1	159.95	159.20	-0.8	11,315	-0.01%
2024/05/03	0	157.62	0.2	157.30	156.95	-0.1	11,435	0.00%
2024/05/02	0.1	156.67	2	156.30	156.15	-1.9	11,775	-0.02%
2024/04/30	0.1	158.28	0	0.00	158.25	0.1	11,907	0.00%
2024/04/29	0.2	158.39	2.3	158.83	158.80	-2.2	11,948	-0.02%
2024/04/26	10.2	156.10	0	0.00	156.00	10.2	12,035	0.08%
2024/04/25	0	154.90	0.3	153.69	153.50	-0.2	12,372	0.00%
2024/04/24	0	0.00	4.2	155.47	156.35	-4.2	12,412	-0.03%
2024/04/23	0.2	151.81	0.2	152.15	151.90	0	12,890	0.00%
2024/04/22	2.1	150.66	2	150.58	150.45	0.1	13,165	0.00%
2024/04/19	6.1	150.80	1	151.90	150.90	5.1	13,214	0.04%
2024/04/18	0.5	156.00	0	0.00	158.95	0.5	12,816	0.00%
2024/04/17	0.8	157.48	0	0.00	157.40	0.8	12,800	0.01%
2024/04/16	1.4	155.77	2.2	156.00	155.65	-0.9	12,784	-0.01%
2024/04/15	0.1	160.33	6	159.90	160.00	-5.9	12,601	-0.05%
2024/04/12	0.1	162.25	0	0.00	162.10	0.1	12,626	0.00%
2024/04/11	0.2	162.34	0	0.00	162.50	0.2	12,596	0.00%
2024/04/10	4.3	162.98	0	0.00	163.00	4.3	12,600	0.03%
2024/04/09	3	163.15	0.3	162.26	163.25	2.7	12,737	0.02%
2024/04/08	0.5	159.14	0.1	159.65	159.45	0.4	12,701	0.00%
2024/04/03	0	158.97	0	0.00	158.55	0	12,825	0.00%
2024/04/02	0	159.45	0.2	159.12	159.65	-0.2	12,995	0.00%
2024/04/01	0.1	157.60	0.1	157.50	157.40	0	13,372	0.00%
2024/03/28	0	156.90	0	0.00	156.90	0	13,567	0.00%
2024/03/27	0.1	157.43	3	157.63	157.65	-2.9	13,618	-0.02%
2024/03/26	0.1	158.19	0	158.80	157.60	0.1	13,634	0.00%
2024/03/25	0.1	157.38	0	0.00	157.50	0.1	13,636	0.00%
2024/03/22	0	157.70	0	157.10	157.20	0	13,586	0.00%
2024/03/21	0.1	157.40	5.2	156.98	157.40	-5.2	13,584	-0.04%
2024/03/20	0.2	153.76	0.2	155.00	153.20	0	13,558	0.00%
2024/03/19	0	153.55	0	154.20	154.05	0	13,924	0.00%
2024/03/18	0.3	153.85	0	0.00	154.40	0.3	13,830	0.00%
2024/03/15	0.1	154.34	1.3	153.65	153.00	-1.1	13,623	-0.01%
2024/03/14	0.1	155.17	0.5	155.25	155.10	-0.5	13,532	0.00%
2024/03/13	2.1	155.64	0.1	155.40	155.25	2	13,611	0.01%
2024/03/12	0.1	153.10	2.3	153.14	154.50	-2.1	13,443	-0.02%
2024/03/11	0.3	153.09	0.2	153.70	152.90	0.1	13,318	0.00%
2024/03/08	1.4	155.58	7	155.71	154.45	-5.6	13,181	-0.04%
2024/03/07	0	151.95	8	152.28	152.30	-7.9	12,772	-0.06%
2024/03/06	2.1	148.84	3.2	148.74	148.85	-1.2	12,366	-0.01%
2024/03/05	0.3	148.00	7.3	147.78	148.15	-6.9	12,273	-0.06%
2024/03/04	0.2	146.95	5.4	146.88	146.95	-5.1	12,111	-0.04%
2024/03/01	0.1	143.16	2.3	143.22	142.80	-2.2	11,865	-0.02%
2024/02/29	0	143.30	2	142.90	143.30	-2	11,877	-0.02%
2024/02/27	0.2	143.40	1.2	143.95	143.35	-1.1	11,985	-0.01%
2024/02/26	0.3	143.80	1.4	143.80	143.95	-1.1	11,990	-0.01%
2024/02/23	0.3	143.65	1.3	143.72	143.75	-0.9	11,929	-0.01%
2024/02/22	1.1	142.36	0.1	142.70	142.80	1	12,083	0.01%
2024/02/21	1.1	141.21	3.1	141.38	141.20	-2	12,022	-0.02%
2024/02/20	0.2	141.52	0.5	141.60	141.65	-0.3	12,301	0.00%
2024/02/19	5.3	140.67	2.2	140.94	141.10	3.1	12,385	0.02%
2024/02/16	0.1	141.68	0	0.00	141.30	0.1	12,615	0.00%
2024/02/15	0.8	141.86	23.1	142.10	142.35	-22.3	12,656	-0.18%
2024/02/05	4.4	136.09	0.1	136.00	135.95	4.2	12,384	0.03%
2024/02/02	0.2	134.90	0.4	135.05	135.10	-0.2	12,168	0.00%
2024/02/01	0.1	134.05	1	133.85	134.35	-0.9	12,124	-0.01%
2024/01/31	2	134.82	20.1	134.70	134.35	-18.1	12,169	-0.15%
2024/01/30	0.1	136.20	0	136.40	136.15	0.1	12,165	0.00%
2024/01/29	0.1	136.40	3.5	136.35	136.50	-3.4	12,271	-0.03%
2024/01/26	0.1	135.79	1.1	135.75	135.65	-1	11,972	-0.01%
2024/01/25	0.1	135.52	0.3	135.26	135.65	-0.3	11,872	0.00%
2024/01/24	1.2	134.16	2.2	134.22	134.00	-1	11,511	-0.01%
2024/01/23	0	133.80	1	134.10	134.05	-1	11,454	-0.01%
2024/01/22	3.5	133.79	3.1	133.51	133.80	0.4	11,491	0.00%
2024/01/19	3	132.47	2.1	132.41	132.90	0.9	11,344	0.01%
2024/01/18	0.1	128.38	0	0.00	128.30	0.1	11,276	0.00%
2024/01/17	6	128.08	0	0.00	127.45	6	11,225	0.05%
2024/01/16	2.6	131.62	0	0.00	131.65	2.6	10,739	0.02%
2024/01/15	0.2	133.25	0.4	133.40	133.00	-0.1	10,507	0.00%
2024/01/12	2.4	132.61	0	132.70	132.65	2.4	10,378	0.02%
2024/01/11	0.3	132.60	0	0.00	132.85	0.3	10,400	0.00%
2024/01/10	1.3	132.36	0	132.54	132.30	1.3	10,466	0.01%
2024/01/09	0.1	133.00	0	0.00	133.00	0.1	10,467	0.00%
2024/01/08	0.5	132.97	0	0.00	132.75	0.5	10,501	0.00%
2024/01/05	1.3	132.17	2	132.15	132.15	-0.7	10,451	-0.01%
2024/01/04	3.1	132.50	0	0.00	132.50	3.1	10,623	0.03%
2024/01/03	1.5	132.73	5	132.60	132.55	-3.5	10,771	-0.03%
2024/01/02	0.7	135.27	6	134.79	134.90	-5.3	10,627	-0.05%
2023/12/29	0.1	135.50	0	0.00	135.45	0.1	10,597	0.00%
2023/12/28	0	0.00	3.1	135.90	135.75	-3.1	10,564	-0.03%
2023/12/27	0.1	135.30	1.1	135.25	135.75	-1	10,401	-0.01%
2023/12/26	10	134.25	1	134.35	134.25	9	10,010	0.09%
2023/12/25	0.3	133.49	0.6	133.55	133.50	-0.3	9,822	0.00%
2023/12/22	0.3	132.85	0	0.00	132.95	0.3	9,796	0.00%
2023/12/21	0	132.60	8	132.60	132.60	-8	9,860	-0.08%
2023/12/20	8.3	133.70	1.7	133.62	133.75	6.6	9,837	0.07%
2023/12/19	0	0.00	6.4	133.06	133.40	-6.4	9,885	-0.07%
2023/12/18	0.1	133.55	1.1	133.25	133.90	-1	10,144	-0.01%
2023/12/15	0.3	133.70	2	133.85	133.70	-1.8	10,132	-0.02%
2023/12/14	6	133.00	16.2	132.73	133.15	-10.2	9,893	-0.10%
2023/12/13	0.1	131.50	0	0.00	131.55	0.1	9,477	0.00%
2023/12/12	0.1	131.44	1.1	131.75	131.50	-1	9,524	-0.01%
2023/12/11	0.3	131.20	0	0.00	131.20	0.3	9,552	0.00%
2023/12/08	0.4	131.06	1	131.45	131.05	-0.6	9,554	-0.01%
2023/12/07	0.2	130.41	0.3	130.46	130.00	-0.1	9,380	0.00%
2023/12/06	0.1	130.80	0.4	130.91	130.80	-0.3	9,471	0.00%
2023/12/05	2.3	130.09	2	130.00	130.35	0.3	9,445	0.00%
2023/12/04	1.1	131.31	0	0.00	131.30	1.1	9,459	0.01%
2023/12/01	0.2	131.45	0	0.00	131.80	0.2	9,507	0.00%
2023/11/30	3.1	131.15	0	0.00	131.35	3.1	9,479	0.03%
2023/11/29	0.1	131.15	0	0.00	131.15	0.1	9,354	0.00%
2023/11/28	0.2	131.20	0.3	131.50	131.25	-0.1	9,295	0.00%
2023/11/27	0.2	130.61	0.2	132.20	130.35	0	9,208	0.00%
2023/11/24	0.3	131.24	0.1	131.20	131.20	0.2	9,147	0.00%
2023/11/22	1.1	131.35	0	0.00	131.35	1.1	9,002	0.01%
2023/11/21	0.2	132.30	4.7	132.36	132.55	-4.5	9,018	-0.05%
2023/11/20	0.4	130.78	5.5	130.87	130.95	-5.2	8,657	-0.06%
2023/11/17	0	131.00	2.5	131.17	131.00	-2.5	8,625	-0.03%
2023/11/16	0.1	130.50	2	130.95	130.60	-1.9	8,234	-0.02%
2023/11/15	0.3	130.45	1.7	130.64	130.55	-1.4	8,096	-0.02%
2023/11/14	0.3	128.98	4	129.46	129.00	-3.8	7,843	-0.05%
2023/11/13	1.2	128.66	0.4	129.03	128.70	0.8	7,669	0.01%
2023/11/10	0.2	127.00	10	126.60	126.75	-9.8	7,548	-0.13%
2023/11/09	0.1	127.15	0	0.00	127.25	0.1	7,601	0.00%
2023/11/08	0.4	127.03	0.5	126.96	127.20	-0.1	7,872	0.00%
2023/11/07	0	126.55	3	126.50	126.50	-3	7,816	-0.04%
2023/11/06	0.4	126.55	5.2	127.06	126.55	-4.8	7,888	-0.06%
2023/11/03	0	125.35	1.4	125.46	125.45	-1.4	7,684	-0.02%
2023/11/02	0.1	124.45	0.8	124.16	124.50	-0.7	7,713	-0.01%
2023/11/01	0.3	121.74	0	122.00	121.75	0.3	7,626	0.00%
2023/10/31	1.3	121.49	0	0.00	121.15	1.3	7,666	0.02%
2023/10/30	1.7	122.18	0	0.00	122.00	1.7	7,686	0.02%
2023/10/27	0.1	122.50	0	0.00	122.30	0.1	7,608	0.00%
2023/10/26	4.5	121.83	0	0.00	121.75	4.5	7,661	0.06%
2023/10/25	0.2	124.39	0	0.00	124.20	0.2	7,340	0.00%
2023/10/24	3.8	123.49	0	0.00	123.95	3.8	7,340	0.05%
2023/10/23	0.4	123.89	0	123.80	123.85	0.4	7,293	0.01%
2023/10/20	1.3	124.22	0.1	125.40	125.40	1.2	7,276	0.02%
2023/10/19	0	124.85	1.2	124.80	124.85	-1.2	7,364	-0.02%
2023/10/18	0.1	125.17	0.1	125.00	124.80	0	7,447	0.00%
2023/10/17	0.3	126.55	3	126.63	126.55	-2.7	7,349	-0.04%
2023/10/16	0.3	126.28	0.2	126.10	126.25	0.1	7,474	0.00%
2023/10/13	0.2	126.92	0	0.00	126.95	0.2	7,526	0.00%
2023/10/12	2.1	126.52	3	127.00	127.30	-1	7,674	-0.01%
2023/10/11	0.5	126.25	3	125.93	126.25	-2.5	7,681	-0.03%
2023/10/06	0	124.06	0.2	124.15	124.10	-0.2	7,718	0.00%
2023/10/05	2.3	123.52	0	122.98	123.65	2.3	7,694	0.03%
2023/10/04	1.5	121.67	1	121.85	121.90	0.5	7,701	0.01%
2023/10/03	0.1	123.76	0	0.00	123.50	0.1	7,645	0.00%
2023/10/02	1.4	124.25	0	0.00	124.25	1.4	7,694	0.02%
2023/09/28	1	122.85	0	0.00	122.65	1	7,859	0.01%
2023/09/27	1.1	121.88	0	122.25	122.15	1.1	7,849	0.01%
2023/09/26	1.2	122.34	2	122.10	122.10	-0.8	7,835	-0.01%
2023/09/25	2.4	123.59	0.4	123.31	123.55	2	7,778	0.03%
2023/09/22	0.5	122.64	0	0.00	122.65	0.5	7,829	0.01%
2023/09/21	8.9	122.86	0	0.00	122.75	8.9	7,765	0.11%
2023/09/20	1.3	124.83	0	0.00	124.75	1.3	7,507	0.02%
2023/09/19	4.5	125.58	0.4	125.65	125.45	4.1	7,518	0.06%
2023/09/18	1.4	126.01	3	126.07	126.00	-1.6	7,574	-0.02%
2023/09/15	1.4	127.31	2	127.35	127.35	-0.6	7,899	-0.01%
2023/09/14	0	126.85	4	126.43	126.95	-4	7,912	-0.05%
2023/09/13	1.2	124.95	0	0.00	125.20	1.2	7,892	0.02%
2023/09/12	2.1	125.00	0.1	124.60	125.05	2	7,959	0.03%
2023/09/11	5.3	123.62	0	0.00	123.80	5.3	8,099	0.06%
2023/09/08	1.4	124.40	0	0.00	124.30	1.4	8,073	0.02%
2023/09/07	1	124.98	1	124.75	124.85	0	8,371	0.00%
2023/09/06	0.2	126.09	2	126.00	126.00	-1.8	8,506	-0.02%
2023/09/05	0.2	126.55	0	126.50	126.45	0.2	8,477	0.00%
2023/09/04	0.1	126.68	2	126.25	126.75	-1.9	8,502	-0.02%
2023/09/01	0.2	125.90	0	0.00	125.90	0.2	8,646	0.00%
2023/08/31	0	125.88	0	0.00	125.70	0	8,705	0.00%
2023/08/30	0.2	126.60	0	0.00	126.60	0.2	8,738	0.00%
2023/08/29	0.1	125.90	0	125.40	126.05	0.1	8,774	0.00%
2023/08/28	0.2	125.35	1	125.50	125.35	-0.8	8,731	-0.01%
2023/08/25	0.6	124.87	0	0.00	124.55	0.6	8,806	0.01%
2023/08/24	3.7	126.98	0.1	126.97	127.00	3.6	8,890	0.04%
2023/08/23	4	124.86	0	0.00	124.85	4	9,020	0.04%
2023/08/22	0.5	123.95	0.1	124.15	124.00	0.4	9,303	0.00%
2023/08/21	2.7	123.29	0.1	123.50	123.00	2.6	9,433	0.03%
2023/08/18	0.2	123.99	0	124.00	123.85	0.2	9,447	0.00%
2023/08/17	0.4	123.31	0	0.00	124.60	0.4	9,525	0.00%
2023/08/16	2.9	124.20	0	0.00	124.05	2.9	9,664	0.03%
2023/08/15	0.5	124.97	0.1	125.49	124.70	0.4	9,931	0.00%
2023/08/14	1.6	124.68	0	0.00	124.50	1.6	10,173	0.02%
2023/08/11	0.2	126.47	0	0.00	126.30	0.2	10,232	0.00%
2023/08/10	24.2	126.52	13	126.46	126.40	11.2	10,235	0.11%
2023/08/09	0.2	127.24	0	127.55	127.20	0.2	10,122	0.00%
2023/08/08	1.5	126.96	0	0.00	127.00	1.5	10,124	0.01%
2023/08/07	0.1	128.58	2	128.62	128.50	-1.9	10,010	-0.02%
2023/08/04	4.6	127.13	0.3	127.55	127.25	4.3	10,002	0.04%
2023/08/02	0.7	128.08	0.5	128.30	127.85	0.2	9,967	0.00%
2023/08/01	0.3	129.50	0	0.00	129.45	0.3	9,867	0.00%
2023/07/31	0.3	128.78	2	129.35	128.80	-1.8	9,830	-0.02%
2023/07/28	0	0.00	1	129.70	129.50	-1	9,771	-0.01%
2023/07/27	0.4	129.50	1	129.45	129.50	-0.6	9,795	-0.01%
2023/07/26	0.1	128.72	0.1	128.80	128.50	0	9,814	0.00%
2023/07/25	0.1	128.95	3.9	129.01	128.85	-3.8	9,835	-0.04%
2023/07/24	1.4	127.46	0	0.00	127.25	1.4	9,877	0.01%
2023/07/21	6.9	126.98	0	0.00	127.20	6.9	9,930	0.07%
2023/07/20	0.3	129.54	3	129.50	129.35	-2.8	10,026	-0.03%
2023/07/19	2.1	128.89	0	130.05	128.75	2.1	10,073	0.02%
2023/07/18	2.1	130.24	0.1	130.70	129.85	2	9,915	0.02%
2023/07/17	0.5	132.04	0.5	132.10	132.00	0	9,841	0.00%
2023/07/14	0.5	132.01	5.9	132.11	132.25	-5.3	9,716	-0.05%
2023/07/13	2.3	131.14	4.2	131.71	130.90	-1.9	9,551	-0.02%
2023/07/12	0	129.45	2	129.30	129.45	-2	9,385	-0.02%
2023/07/11	1.1	128.97	0.1	129.20	129.20	1	9,379	0.01%
2023/07/10	0.4	127.43	0	0.00	127.45	0.4	9,413	0.00%
2023/07/07	3.1	127.52	2	127.50	127.70	1.1	9,330	0.01%
2023/07/06	0.7	128.39	0.1	128.00	127.90	0.6	9,296	0.01%
2023/07/05	0.5	130.84	0	0.00	130.80	0.5	9,086	0.01%
2023/07/04	1.1	130.76	0.2	130.97	131.00	0.9	9,075	0.01%
2023/07/03	2.3	130.42	2	130.50	130.70	0.3	9,106	0.00%
2023/06/30	1.5	128.72	0	0.00	129.10	1.5	9,245	0.02%
2023/06/29	0.6	129.02	0	0.00	129.05	0.6	9,318	0.01%
2023/06/28	0.1	129.10	1	129.00	129.10	-0.9	9,274	-0.01%
2023/06/27	11.2	129.35	3	128.85	128.90	8.2	9,342	0.09%
2023/06/26	1.4	129.82	0.3	129.90	129.75	1.1	9,410	0.01%
2023/06/21	0.2	130.55	1.3	130.39	130.55	-1.1	9,511	-0.01%
2023/06/20	2.2	130.53	1.7	130.75	130.55	0.5	9,327	0.01%
2023/06/19	0.2	131.16	0	0.00	131.25	0.2	9,455	0.00%
2023/06/16	0.3	131.48	2.4	131.51	131.55	-2	9,416	-0.02%
2023/06/15	1.3	131.94	0	0.00	131.90	1.3	9,414	0.01%
2023/06/14	0.1	131.34	0.1	131.20	131.50	0	9,411	0.00%
2023/06/13	0.2	131.45	3.1	131.51	131.55	-2.9	9,559	-0.03%
2023/06/12	0.3	128.97	2	128.95	129.00	-1.7	9,371	-0.02%
2023/06/09	0.1	127.90	1	128.00	127.80	-0.9	9,326	-0.01%
2023/06/08	1.3	126.86	1	128.10	126.85	0.3	9,545	0.00%
2023/06/07	0.2	128.00	2.3	128.09	128.10	-2.1	9,679	-0.02%
2023/06/06	0	126.70	0	0.00	126.70	0	9,532	0.00%
2023/06/05	3.3	126.52	2.1	126.60	126.35	1.2	9,525	0.01%
2023/06/02	0	126.75	5	126.87	126.75	-5	9,543	-0.05%
2023/06/01	0.3	125.15	0	0.00	125.15	0.3	9,567	0.00%
2023/05/31	0	125.90	0	0.00	126.15	0	9,554	0.00%
2023/05/30	0.1	126.70	2.1	126.94	126.75	-1.9	9,464	-0.02%
2023/05/29	0.6	126.77	2	126.95	126.75	-1.4	9,386	-0.02%
2023/05/26	0	125.75	9.3	125.66	125.95	-9.3	9,236	-0.10%
2023/05/25	0.2	123.00	1.3	123.00	123.05	-1.1	8,943	-0.01%
2023/05/24	3	121.30	0	0.00	121.60	3	8,934	0.03%
2023/05/23	0.1	122.20	0.2	122.50	122.20	-0.1	8,826	0.00%
2023/05/22	0.8	122.30	0	0.00	122.30	0.8	8,718	0.01%
2023/05/19	1.1	122.45	6.6	122.52	122.50	-5.6	8,549	-0.06%
2023/05/18	0.1	122.00	17.8	122.11	122.15	-17.8	8,164	-0.22%
2023/05/17	0.1	120.25	3.6	120.05	120.55	-3.4	8,002	-0.04%
2023/05/16	0.3	118.60	4	118.67	118.60	-3.7	7,695	-0.05%
2023/05/15	0.4	117.31	0	0.00	117.20	0.4	7,628	0.01%
2023/05/12	2.1	116.98	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	0.3	117.58	1	117.65	117.55	-0.7	7,680	-0.01%
2023/05/10	1.5	117.87	0.1	118.15	117.80	1.4	7,768	0.02%
2023/05/09	0.1	118.90	3.2	118.86	118.90	-3.1	7,838	-0.04%
2023/05/08	0.2	118.63	3	118.65	118.55	-2.8	7,983	-0.03%
2023/05/05	1.1	117.54	3.2	117.81	117.80	-2.1	8,041	-0.03%
2023/05/04	0.1	117.16	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	11.1	117.05	0	0.00	117.20	11.1	8,310	0.13%
2023/05/02	0.8	117.70	0	117.70	117.70	0.7	8,600	0.01%
2023/04/28	1.2	117.22	1	116.90	117.40	0.2	9,236	0.00%
2023/04/27	0.3	115.82	0.2	116.40	116.00	0.2	9,376	0.00%
2023/04/26	5.7	115.92	0	0.00	116.10	5.7	9,678	0.06%
2023/04/25	3.3	117.35	20.1	118.29	116.60	-16.8	9,938	-0.17%
2023/04/24	2.4	117.85	0.2	118.50	118.15	2.2	9,795	0.02%
2023/04/21	1.2	118.81	0	0.00	118.60	1.2	9,946	0.01%
2023/04/20	1.6	118.70	0.6	118.67	118.90	1	10,065	0.01%
2023/04/19	0.5	119.27	2	118.95	119.05	-1.5	10,208	-0.01%
2023/04/18	0.3	119.98	0	0.00	119.95	0.3	10,272	0.00%
2023/04/17	0.3	120.55	0	0.00	120.35	0.3	10,392	0.00%
2023/04/14	0.1	120.65	0	0.00	120.65	0.1	10,526	0.00%
2023/04/13	3.2	119.77	6.1	120.04	119.50	-2.9	10,722	-0.03%
2023/04/12	2.2	120.32	0	0.00	120.55	2.2	10,756	0.02%
2023/04/11	0.1	120.86	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	1.5	121.00	1	121.50	121.00	0.5	11,043	0.00%
2023/04/07	0.3	121.00	0	0.00	121.00	0.3	11,050	0.00%
2023/04/06	5.3	120.48	1	120.35	121.00	4.3	11,043	0.04%
2023/03/31	0.3	121.60	0.2	122.20	121.60	0.1	11,018	0.00%
2023/03/30	0	121.20	0	0.00	121.20	0	10,853	0.00%
2023/03/29	2.2	120.28	0	0.00	120.60	2.2	10,861	0.02%
2023/03/28	0.2	120.33	0	0.00	120.40	0.2	11,017	0.00%
2023/03/27	0.3	121.53	2.2	121.42	121.45	-1.9	10,957	-0.02%
2023/03/24	0	121.89	1	122.10	122.20	-1	10,978	-0.01%
2023/03/23	0.1	121.85	9.5	121.30	121.85	-9.4	10,884	-0.09%
2023/03/22	0.2	120.70	5.5	120.57	120.90	-5.3	10,757	-0.05%
2023/03/21	0.3	118.50	0	0.00	118.65	0.3	10,628	0.00%
2023/03/20	0.5	118.22	0	0.00	118.10	0.5	10,708	0.00%
2023/03/17	0	118.65	1	117.85	118.95	-1	10,693	-0.01%
2023/03/16	2.7	116.92	0	0.00	117.05	2.7	10,665	0.03%
2023/03/15	0.7	117.77	1	118.45	117.60	-0.3	10,542	0.00%
2023/03/14	3	117.45	0.1	117.70	117.50	2.9	10,505	0.03%
2023/03/13	1.2	117.64	2	118.83	118.80	-0.8	10,522	-0.01%
2023/03/10	11.1	118.52	5.5	118.31	118.30	5.6	10,334	0.05%
2023/03/09	1.2	120.26	0	0.00	120.20	1.2	10,527	0.01%
2023/03/08	3.2	120.08	0.3	120.41	120.30	2.9	10,627	0.03%
2023/03/07	3.1	121.30	6.3	121.06	121.30	-3.2	10,702	-0.03%
2023/03/06	5.2	120.45	4	120.63	120.50	1.2	10,828	0.01%
2023/03/03	0	119.50	0.4	119.40	119.35	-0.4	10,939	0.00%
2023/03/02	0.7	119.25	0	0.00	119.25	0.7	11,141	0.01%
2023/03/01	0.6	119.42	0.2	118.90	119.35	0.4	11,216	0.00%
2023/02/24	2.2	119.04	0	0.00	118.80	2.2	11,184	0.02%
2023/02/23	0.1	119.52	0.3	118.35	119.40	-0.2	11,237	0.00%
2023/02/22	5.1	117.44	1.2	117.33	117.65	3.9	11,312	0.03%
2023/02/21	0.6	118.80	0	0.00	118.95	0.6	11,354	0.01%
2023/02/20	0.2	119.00	0	0.00	119.00	0.2	11,674	0.00%
2023/02/17	6.5	118.70	0	0.00	118.75	6.5	12,141	0.05%
2023/02/16	0.5	120.30	2.2	119.84	120.30	-1.6	12,312	-0.01%
2023/02/15	2.7	119.71	1	119.00	118.85	1.7	12,701	0.01%
2023/02/14	1.4	121.60	0.1	121.58	121.65	1.3	12,742	0.01%
2023/02/13	0.1	121.00	0	0.00	120.75	0.1	12,930	0.00%
2023/02/10	0.1	121.00	0	121.00	121.00	0.1	13,040	0.00%
2023/02/09	0.1	120.90	0	0.00	120.90	0.1	13,138	0.00%
2023/02/08	1.3	120.77	0.4	120.65	120.85	0.9	13,164	0.01%
2023/02/07	1.2	119.00	0	0.00	119.00	1.2	13,240	0.01%
2023/02/06	3.5	119.81	0.4	119.50	119.25	3.1	13,219	0.02%
2023/02/03	1	120.33	0.6	120.95	121.00	0.4	13,134	0.00%
2023/02/02	0.6	120.93	7.6	120.79	121.00	-7.1	13,144	-0.05%
2023/02/01	1.3	118.92	1.1	119.00	119.00	0.2	13,076	0.00%
2023/01/31	1.5	119.92	2.1	119.66	118.30	-0.6	13,101	0.00%
2023/01/30	1.5	120.25	5.2	120.39	120.70	-3.7	12,923	-0.03%
2023/01/17	1.4	118.08	1	117.90	118.10	0.4	12,536	0.00%
2023/01/16	0.5	118.17	1	118.50	118.10	-0.5	12,585	0.00%
2023/01/13	2.4	118.21	0.2	117.30	117.20	2.2	12,328	0.02%
2023/01/12	0	116.05	1.1	115.83	115.85	-1	12,170	-0.01%
2023/01/11	0.4	116.34	1	115.95	116.35	-0.6	12,263	0.00%
2023/01/10	2.2	115.96	1.5	115.96	116.25	0.8	12,110	0.01%
2023/01/09	0.6	115.85	12	114.98	115.80	-11.4	12,237	-0.09%
2023/01/06	0.1	112.00	3	111.90	111.80	-2.9	12,178	-0.02%
2023/01/05	0.3	111.41	3	111.55	111.30	-2.7	12,332	-0.02%
2023/01/04	1.1	110.41	0	0.00	110.50	1.1	12,354	0.01%
2023/01/03	0.3	110.66	3	110.77	110.75	-2.7	12,647	-0.02%
2022/12/30	0.5	110.20	0	0.00	110.20	0.5	12,544	0.00%
2022/12/29	3.1	108.65	1	109.55	109.50	2.1	12,541	0.02%
2022/12/28	5.1	109.78	0	0.00	110.00	5.1	12,488	0.04%
2022/12/27	0.1	111.60	1	111.45	111.60	-0.9	12,410	-0.01%
2022/12/26	0.5	111.07	0	0.00	111.10	0.5	12,525	0.00%
2022/12/23	4.1	110.58	1	111.00	110.70	3.1	12,668	0.02%
2022/12/22	0.2	112.69	3	112.30	112.60	-2.8	12,741	-0.02%
2022/12/21	2.3	110.75	0	0.00	110.75	2.3	12,972	0.02%
2022/12/20	3.8	111.08	0	0.00	110.30	3.8	12,922	0.03%
2022/12/19	3.4	112.19	1	112.95	112.35	2.4	13,046	0.02%
2022/12/16	3.3	112.59	1	113.25	113.00	2.3	13,186	0.02%
2022/12/15	1.4	114.68	3	114.80	114.90	-1.6	13,237	-0.01%
2022/12/14	1.1	114.15	8.2	114.70	114.80	-7.1	13,289	-0.05%
2022/12/13	0.1	113.79	0.2	113.85	113.40	-0.1	13,254	0.00%
2022/12/12	1.1	113.37	0.6	113.98	113.90	0.5	13,263	0.00%
2022/12/09	1	115.00	0.1	115.15	115.00	1	13,340	0.01%
2022/12/08	1.3	112.89	0	0.00	113.25	1.3	13,297	0.01%
2022/12/07	3.1	115.32	2.4	115.06	114.60	0.7	13,326	0.01%
2022/12/06	5.8	115.74	0	0.00	115.30	5.8	13,265	0.04%
2022/12/05	0.1	117.65	1	117.65	117.45	-0.9	13,225	-0.01%
2022/12/02	0.1	117.55	2.5	117.30	117.30	-2.4	13,144	-0.02%
2022/12/01	0.7	118.23	1	119.20	118.35	-0.3	13,277	0.00%
2022/11/30	0	116.08	1	116.20	116.35	-1	12,974	-0.01%
2022/11/29	0.5	115.25	0.3	115.10	115.40	0.2	12,967	0.00%
2022/11/28	5.3	114.39	5	114.59	114.35	0.3	13,021	0.00%
2022/11/25	1.3	116.77	3.3	116.82	116.70	-2	13,121	-0.02%
2022/11/24	1	116.65	8	116.54	116.70	-7	12,972	-0.05%
2022/11/23	3.2	115.58	0	115.40	115.60	3.2	12,920	0.02%
2022/11/22	0.2	114.80	0	114.59	114.80	0.2	13,049	0.00%
2022/11/21	1.3	114.03	1	114.50	113.85	0.3	13,123	0.00%
2022/11/18	1.1	114.54	2.2	114.72	114.25	-1.2	13,060	-0.01%
2022/11/17	0.1	114.55	2.1	113.90	114.55	-2	13,000	-0.02%
2022/11/16	0.2	114.50	3.3	114.66	114.50	-3.1	12,949	-0.02%
2022/11/15	1.4	112.15	7.4	112.80	114.70	-6	12,689	-0.05%
2022/11/14	0.3	110.00	2.1	110.22	110.00	-1.8	12,193	-0.01%
2022/11/11	5.5	108.86	7.8	108.82	109.00	-2.2	11,979	-0.02%
2022/11/10	0.2	103.49	1	103.75	103.50	-0.8	11,638	-0.01%
2022/11/09	1.2	104.19	4.5	103.21	104.50	-3.3	11,557	-0.03%
2022/11/08	4.3	101.64	0.1	101.85	101.60	4.2	11,401	0.04%
2022/11/07	1.4	100.76	2.5	100.24	100.55	-1.1	11,368	-0.01%
2022/11/04	1.1	97.73	0	0.00	98.85	1.1	11,346	0.01%
2022/11/03	1.5	98.67	0	0.00	98.70	1.5	11,359	0.01%
2022/11/02	0	100.20	0	0.00	100.00	0	11,265	0.00%
2022/11/01	0.3	99.82	1	99.85	99.60	-0.7	11,293	-0.01%
2022/10/31	3.2	99.09	0	0.00	99.05	3.2	11,311	0.03%
2022/10/28	0.2	97.90	1	97.80	97.75	-0.8	11,257	-0.01%
2022/10/27	0.5	99.12	1	98.95	99.00	-0.5	11,196	0.00%
2022/10/26	1.9	97.11	1	97.55	97.60	0.9	11,358	0.01%
2022/10/25	5.3	97.37	5	97.90	96.70	0.3	11,334	0.00%
2022/10/24	1.3	99.02	1	100.75	98.60	0.3	11,134	0.00%
2022/10/21	0.3	99.11	1.2	99.75	98.90	-0.9	10,989	-0.01%
2022/10/20	3.6	97.69	1	98.30	99.20	2.6	10,919	0.02%
2022/10/19	1.2	99.82	0	0.00	99.75	1.2	10,813	0.01%
2022/10/18	0.1	101.20	2	101.35	101.10	-1.9	10,729	-0.02%
2022/10/17	5.1	99.64	0	0.00	99.95	5.1	10,883	0.05%
2022/10/14	1.2	101.88	3	101.95	101.85	-1.8	10,703	-0.02%
2022/10/13	7.7	99.45	0	0.00	99.00	7.7	10,793	0.07%
2022/10/12	8.5	99.92	0	0.00	100.20	8.5	10,666	0.08%
2022/10/11	16.4	101.17	3.2	101.51	100.70	13.2	10,814	0.12%
2022/10/07	3.4	106.30	0	0.00	106.20	3.4	10,601	0.03%
2022/10/06	1.5	107.98	0	0.00	108.00	1.5	10,703	0.01%
2022/10/05	7.2	107.27	2	106.53	107.25	5.2	10,975	0.05%
2022/10/04	2.3	104.61	3	104.68	104.80	-0.7	10,983	-0.01%
2022/10/03	3.9	102.35	0.5	102.50	102.20	3.4	10,983	0.03%
2022/09/30	2.5	103.28	5.5	103.47	103.45	-3	10,969	-0.03%
2022/09/29	0.8	104.94	0	0.00	104.90	0.8	10,983	0.01%
2022/09/28	5.2	105.78	4	105.49	105.25	1.2	11,069	0.01%
2022/09/27	0.1	107.64	1	107.80	107.50	-0.9	11,024	-0.01%
2022/09/26	8.3	107.49	0	0.00	107.65	8.3	11,316	0.07%
2022/09/23	6.9	109.82	0.1	110.10	109.70	6.8	11,564	0.06%
2022/09/22	5.9	110.08	1	110.60	110.75	4.9	11,661	0.04%
2022/09/21	4.3	112.04	0.4	112.22	112.10	3.9	11,516	0.03%
2022/09/20	0.1	113.05	0	0.00	113.05	0.1	11,514	0.00%
2022/09/19	5.4	112.10	0	112.15	112.05	5.4	11,695	0.05%
2022/09/16	7.4	112.46	0	0.00	112.55	7.4	11,757	0.06%
2022/09/15	0.4	113.85	0	0.00	113.85	0.4	11,822	0.00%
2022/09/14	5.1	113.54	5	113.15	113.65	0.1	12,011	0.00%
2022/09/13	2.2	116.20	4	116.25	116.00	-1.8	11,937	-0.02%
2022/09/12	0.8	115.40	3.2	115.30	115.40	-2.4	12,037	-0.02%
2022/09/08	0.2	113.21	0	0.00	113.00	0.2	12,240	0.00%
2022/09/07	5.4	112.50	0	0.00	112.20	5.4	12,334	0.04%
2022/09/06	1.3	114.85	2.1	114.93	114.90	-0.7	12,223	-0.01%
2022/09/05	3	113.96	0	0.00	114.15	3	12,313	0.02%
2022/09/02	4.8	114.20	0	0.00	113.90	4.8	12,447	0.04%
2022/09/01	5.8	115.15	0	0.00	115.15	5.8	12,285	0.05%
2022/08/31	2.1	116.09	2	117.15	117.60	0.1	11,968	0.00%
2022/08/30	4.2	116.52	1	117.10	116.75	3.2	11,917	0.03%
2022/08/29	4.8	116.29	0	0.00	116.55	4.8	11,795	0.04%
2022/08/26	0	119.80	5	119.97	119.60	-5	11,600	-0.04%
2022/08/25	0.2	119.04	1	118.65	119.00	-0.8	11,508	-0.01%
2022/08/24	1.3	117.83	4	117.85	117.90	-2.8	11,533	-0.02%
2022/08/23	4.2	118.43	0	0.00	118.20	4.2	11,533	0.04%
2022/08/22	2.4	120.03	0	0.00	119.80	2.4	11,603	0.02%
2022/08/19	1.1	121.17	0	0.00	121.55	1.1	11,663	0.01%
2022/08/18	0.2	121.40	0	0.00	121.35	0.2	11,693	0.00%
2022/08/17	0.2	122.16	0.1	122.20	122.15	0.1	11,647	0.00%
2022/08/16	0.2	122.19	1	122.30	122.10	-0.8	11,500	-0.01%
2022/08/15	0.3	122.14	3	121.63	121.90	-2.7	11,381	-0.02%
2022/08/12	5	120.85	2	120.40	120.80	3	11,283	0.03%
2022/08/11	5	119.75	0.1	119.80	120.05	4.9	11,262	0.04%
2022/08/10	1.2	117.83	0	0.00	117.90	1.2	11,189	0.01%
2022/08/09	0.3	118.54	6	118.52	119.15	-5.7	11,138	-0.05%
2022/08/08	1.8	119.10	2	118.60	119.25	-0.2	11,102	0.00%
2022/08/05	0.3	119.50	1.1	118.05	119.50	-0.8	11,075	-0.01%
2022/08/04	1.1	115.56	1	115.81	116.55	0	11,117	0.00%
2022/08/03	0	116.40	0	0.00	116.25	0	11,137	0.00%
2022/08/02	4.4	115.52	2	115.40	115.55	2.4	11,237	0.02%
2022/08/01	0.2	117.93	1	117.25	117.65	-0.8	11,155	-0.01%
2022/07/29	0.2	118.15	0	0.00	118.00	0.2	11,279	0.00%
2022/07/28	2	117.17	0	0.00	116.90	2	11,249	0.02%
2022/07/27	0.2	116.45	0	0.00	116.70	0.2	11,275	0.00%
2022/07/26	2.2	115.49	3	115.82	115.65	-0.8	11,248	-0.01%
2022/07/25	0.1	116.82	0	0.00	116.70	0.1	11,236	0.00%
2022/07/22	6.1	116.80	7	116.41	116.80	-0.9	11,253	-0.01%
2022/07/21	0	116.22	1	116.30	116.35	-1	11,471	-0.01%
2022/07/20	1.1	114.97	7	115.79	115.05	-5.9	11,480	-0.05%
2022/07/19	7.5	114.31	1	113.60	114.30	6.5	11,735	0.06%
2022/07/18	1.3	114.16	0	0.00	114.20	1.3	11,701	0.01%
2022/07/15	4.8	114.98	1	115.45	115.50	3.8	11,398	0.03%
2022/07/14	3.3	114.05	0	113.50	114.00	3.2	11,202	0.03%
2022/07/13	4.5	113.32	3.2	113.30	113.45	1.3	11,107	0.01%
2022/07/12	3.6	109.96	0.1	109.70	109.55	3.5	10,992	0.03%
2022/07/11	1.6	112.30	1	112.45	112.25	0.6	11,151	0.01%
2022/07/08	2	113.32	2.6	113.36	113.25	-0.7	11,108	-0.01%
2022/07/07	3.8	110.29	3.2	110.80	112.10	0.6	11,056	0.01%
2022/07/06	5.1	109.23	1	110.50	108.85	4.1	11,069	0.04%
2022/07/05	2.4	110.02	2	111.35	111.00	0.4	11,088	0.00%
2022/07/04	7.5	110.92	0	0.00	110.45	7.5	10,967	0.07%
2022/07/01	9.6	113.36	0	0.00	111.55	9.6	10,771	0.09%
2022/06/30	6	116.55	0	0.00	115.80	6	10,386	0.06%
2022/06/29	1.6	118.69	2	119.35	118.80	-0.4	10,175	0.00%
2022/06/28	0.2	120.01	0.6	119.98	119.80	-0.4	10,130	0.00%
2022/06/27	0.2	121.00	4	120.84	120.95	-3.8	10,086	-0.04%
2022/06/24	2	118.55	11	119.04	118.15	-9	9,916	-0.09%
2022/06/23	18.7	118.31	0	0.00	117.90	18.7	9,910	0.19%
2022/06/22	5.7	119.56	1	119.60	119.50	4.7	9,711	0.05%
2022/06/21	0.3	122.17	1	121.75	122.20	-0.7	9,532	-0.01%
2022/06/20	3.6	120.08	0	0.00	119.75	3.6	9,595	0.04%
2022/06/17	3.5	120.75	0	0.00	120.85	3.5	9,520	0.04%
2022/06/16	1.4	122.37	0	0.00	122.50	1.4	9,321	0.02%
2022/06/15	4.3	123.11	1	123.40	122.75	3.3	9,320	0.04%
2022/06/14	5.2	122.61	0	0.00	123.35	5.2	9,405	0.06%
2022/06/13	2.4	123.97	0	0.00	123.55	2.4	9,524	0.03%
2022/06/10	1.3	127.01	2	127.10	127.10	-0.7	9,634	-0.01%
2022/06/09	0.1	128.24	1	128.30	128.40	-0.9	9,706	-0.01%
2022/06/08	0.2	128.80	1	128.80	128.80	-0.8	9,850	-0.01%
2022/06/07	0.4	127.39	0	0.00	127.40	0.4	10,025	0.00%
2022/06/06	0.2	128.80	1.4	128.40	128.70	-1.2	10,292	-0.01%
2022/06/02	1.2	128.02	0	0.00	127.80	1.2	10,921	0.01%
2022/06/01	0.3	129.25	0.6	129.61	129.15	-0.3	11,714	0.00%
2022/05/31	0.1	129.50	0	0.00	129.80	0.1	11,817	0.00%
2022/05/30	0.4	128.55	0.9	127.72	128.55	-0.5	11,774	0.00%
2022/05/27	0	124.91	1.1	125.08	125.50	-1.1	11,633	-0.01%
2022/05/26	0.1	123.00	0	0.00	122.90	0.1	11,576	0.00%
2022/05/25	1.3	124.47	0	0.00	124.45	1.3	11,855	0.01%
2022/05/24	0.8	123.88	0.6	124.50	123.50	0.2	12,301	0.00%
2022/05/23	16.3	124.66	5.3	125.09	124.90	11.1	12,291	0.09%
2022/05/20	1.1	124.76	1	124.15	124.65	0.1	12,557	0.00%
2022/05/19	2.8	123.05	1	123.35	123.30	1.8	12,570	0.01%
2022/05/18	2.1	125.63	1.1	125.51	125.70	1	12,514	0.01%
2022/05/17	0.1	124.50	0.1	124.05	124.35	0	12,491	0.00%
2022/05/16	0.9	123.06	0.1	123.70	123.00	0.8	12,534	0.01%
2022/05/13	11.9	121.98	10	122.30	122.35	1.9	12,561	0.02%
2022/05/12	3.2	121.81	2	121.80	121.25	1.2	12,641	0.01%
2022/05/11	0.3	124.09	3.3	123.69	124.20	-3	12,516	-0.02%
2022/05/10	25	122.52	21	123.04	124.00	4	12,482	0.03%
2022/05/09	1	124.84	0	0.00	124.55	1	12,386	0.01%
2022/05/06	5.2	126.10	3	126.45	126.65	2.2	12,357	0.02%
2022/05/05	4.1	129.20	0.2	129.18	129.25	3.9	12,475	0.03%
2022/05/04	0.1	127.90	0	0.00	127.80	0.1	12,667	0.00%
2022/05/03	0.9	128.00	1.4	128.05	127.80	-0.5	12,902	0.00%
2022/04/29	2.3	128.85	3.4	128.81	128.75	-1.1	13,017	-0.01%
2022/04/28	2.4	126.41	1	127.15	127.10	1.4	13,316	0.01%
2022/04/27	11.4	126.51	0.3	126.83	126.55	11.1	13,394	0.08%
2022/04/26	0.7	129.42	6	129.24	129.25	-5.4	13,160	-0.04%
2022/04/25	18.3	129.31	6.1	129.06	129.25	12.2	13,244	0.09%
2022/04/22	1.8	131.28	0	0.00	131.60	1.8	12,823	0.01%
2022/04/21	0.1	133.00	1	133.30	132.75	-0.9	12,805	-0.01%
2022/04/20	0.3	132.12	3	132.07	132.65	-2.7	12,863	-0.02%
2022/04/19	1.1	132.21	2.1	132.28	132.00	-1	12,919	-0.01%
2022/04/18	1.5	131.59	0	0.00	131.55	1.5	13,064	0.01%
2022/04/15	5.6	132.27	0	0.00	132.25	5.6	13,027	0.04%
2022/04/14	0.3	134.68	0	134.85	134.55	0.2	12,799	0.00%
2022/04/13	2.2	134.92	2.5	135.02	135.05	-0.2	12,860	0.00%
2022/04/12	1.9	132.27	0	0.00	132.55	1.9	12,933	0.01%
2022/04/11	5.2	132.69	0	0.00	132.45	5.2	12,857	0.04%
2022/04/08	1.3	133.97	0	134.00	134.55	1.3	12,692	0.01%
2022/04/07	6.9	134.49	0.1	135.05	133.80	6.9	12,647	0.05%
2022/04/06	1.2	135.30	5	136.00	136.25	-3.8	12,778	-0.03%
2022/04/01	1.2	136.83	0.7	136.85	136.95	0.5	12,959	0.00%
2022/03/31	0.1	138.35	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	0.2	138.55	4	138.48	138.55	-3.8	13,089	-0.03%
2022/03/29	0.4	136.96	2	137.15	136.85	-1.6	13,185	-0.01%
2022/03/28	1.7	136.19	4	136.70	136.70	-2.3	13,145	-0.02%
2022/03/25	0.3	138.27	0	0.00	138.20	0.3	13,081	0.00%
2022/03/24	0.1	138.10	0.3	137.83	138.00	-0.1	13,072	0.00%
2022/03/23	1.1	138.12	1.1	138.00	138.10	0	13,082	0.00%
2022/03/22	0.4	137.00	2	136.65	136.80	-1.6	13,004	-0.01%
2022/03/21	2.3	137.22	0	0.00	137.00	2.3	13,069	0.02%
2022/03/18	0.1	136.19	1.6	136.24	136.10	-1.5	13,019	-0.01%
2022/03/17	1.5	135.77	4.1	135.80	136.40	-2.7	12,884	-0.02%
2022/03/16	3	131.50	0.2	132.60	132.20	2.8	12,706	0.02%
2022/03/15	5.7	131.79	1	131.65	131.65	4.7	12,465	0.04%
2022/03/14	0.3	134.58	1	134.45	134.40	-0.7	12,255	-0.01%
2022/03/11	1.7	135.06	1	135.35	134.40	0.7	12,162	0.01%
2022/03/10	4.5	136.01	0.3	136.58	136.35	4.2	12,050	0.03%
2022/03/09	8.8	132.76	0.1	132.75	132.50	8.7	11,890	0.07%
2022/03/08	13.1	131.81	1.6	132.07	131.15	11.4	11,690	0.10%
2022/03/07	20.6	134.14	1	133.90	134.00	19.6	11,064	0.18%
2022/03/04	5.6	138.38	0	0.00	138.45	5.6	10,368	0.05%
2022/03/03	2.2	139.92	0	0.00	139.95	2.2	10,345	0.02%
2022/03/02	1.5	139.76	0	0.00	139.65	1.5	10,465	0.01%
2022/03/01	0.5	140.78	1.1	139.51	140.45	-0.5	10,405	-0.01%
2022/02/25	18.1	138.42	0	0.00	138.50	18.1	10,318	0.18%
2022/02/24	11.1	139.36	1	138.35	138.80	10.1	10,017	0.10%
2022/02/23	1.4	142.18	1	141.95	142.25	0.4	9,590	0.00%
2022/02/22	9.3	141.46	0	0.00	141.85	9.3	9,615	0.10%
2022/02/21	0.3	143.80	0.1	143.50	143.80	0.3	9,402	0.00%
2022/02/18	1.5	144.03	0	0.00	144.10	1.5	9,666	0.02%
2022/02/17	0.2	144.65	2	144.80	144.50	-1.8	9,697	-0.02%
2022/02/16	0.6	144.08	0	144.00	144.40	0.6	9,723	0.01%
2022/02/15	1.8	142.78	0	0.00	142.05	1.8	9,706	0.02%
2022/02/14	2.8	142.40	0	0.00	142.70	2.8	9,657	0.03%
2022/02/11	0.2	145.15	2	144.80	144.95	-1.8	9,549	-0.02%
2022/02/10	3.2	144.66	1.1	144.90	145.05	2.1	9,682	0.02%
2022/02/09	7.2	143.01	0	0.00	143.40	7.2	9,705	0.07%
2022/02/08	2.1	143.23	0.1	143.30	142.90	2	9,757	0.02%
2022/02/07	0.6	143.10	0	0.00	142.30	0.6	9,615	0.01%
2022/01/26	5.6	141.78	0	0.00	141.55	5.6	9,253	0.06%
2022/01/25	4.2	141.65	1	141.65	141.65	3.2	9,024	0.04%
2022/01/24	3.5	142.81	2.1	143.05	144.00	1.4	8,674	0.02%
2022/01/21	21.4	143.20	0.5	143.60	142.65	20.9	8,537	0.24%
2022/01/20	3.6	148.00	2	148.90	149.10	1.6	8,114	0.02%
2022/01/19	5.2	148.51	0.2	149.35	148.50	5	7,967	0.06%
2022/01/18	0.4	150.76	0	0.00	150.30	0.4	7,897	0.00%
2022/01/17	1.6	152.15	0.8	151.90	152.00	0.8	7,780	0.01%
2022/01/14	0	150.30	0.5	150.08	150.30	-0.4	7,751	-0.01%
2022/01/13	0.1	150.30	8.1	149.85	150.30	-8	7,800	-0.10%
2022/01/12	0.2	149.55	0	0.00	149.55	0.2	7,918	0.00%
2022/01/11	0.2	148.09	0	0.00	148.30	0.2	7,890	0.00%
2022/01/10	3.6	146.51	1.3	147.22	147.55	2.3	7,682	0.03%
2022/01/07	0.4	146.81	0	0.00	146.60	0.4	7,644	0.01%
2022/01/06	0.1	148.10	0.1	147.80	147.90	0	7,582	0.00%
2022/01/05	0.2	149.45	0	149.65	149.30	0.2	7,528	0.00%
2022/01/04	1.3	148.86	0.9	149.20	149.60	0.4	7,522	0.00%
2022/01/03	0.6	146.50	0.4	146.99	146.40	0.2	7,490	0.00%
2021/12/30	1.2	145.78	0	145.55	145.50	1.1	7,603	0.02%
2021/12/29	0.2	145.80	0	145.80	145.95	0.2	7,866	0.00%
2021/12/28	0.2	145.15	1.6	144.89	145.30	-1.4	7,940	-0.02%
2021/12/27	0.7	144.08	1.5	144.13	144.15	-0.8	7,953	-0.01%
2021/12/24	0.1	143.00	2	143.20	143.05	-1.9	8,296	-0.02%
2021/12/23	0.1	142.65	1	142.65	142.65	-0.9	8,364	-0.01%
2021/12/22	0.2	141.85	5	141.85	141.85	-4.8	8,627	-0.06%
2021/12/21	8.2	140.83	0	0.00	141.85	8.2	8,854	0.09%
2021/12/20	5.5	140.54	0.1	141.65	140.65	5.5	8,940	0.06%
2021/12/17	0.1	142.00	1.1	141.89	141.90	-1	8,971	-0.01%
2021/12/16	0.3	142.05	2.3	141.45	142.05	-2	8,985	-0.02%
2021/12/15	1.3	139.96	0	0.00	140.30	1.3	9,290	0.01%
2021/12/14	1.1	140.30	0	0.00	140.10	1.1	9,187	0.01%
2021/12/13	0.4	141.50	0	0.00	141.50	0.4	9,242	0.00%
2021/12/10	0.3	142.00	0.1	142.00	141.95	0.2	9,366	0.00%
2021/12/09	0.1	142.25	0.4	141.90	142.00	-0.3	9,351	0.00%
2021/12/08	0.6	142.35	0	142.80	142.35	0.6	9,329	0.01%
2021/12/07	0.4	141.90	0	0.00	141.80	0.4	9,198	0.00%
2021/12/06	0.1	141.60	1.2	141.48	141.35	-1.1	9,199	-0.01%
2021/12/03	0.1	141.71	0.1	141.75	141.75	0.1	9,251	0.00%
2021/12/02	0.4	141.80	1.2	141.76	141.80	-0.8	9,307	-0.01%
2021/12/01	0.4	140.40	3	139.20	140.30	-2.6	9,390	-0.03%
2021/11/30	1.2	138.11	1	139.10	138.00	0.2	9,504	0.00%
2021/11/29	2.4	137.86	0.1	138.05	138.15	2.2	9,449	0.02%
2021/11/26	3.2	139.14	0	0.00	138.15	3.2	9,567	0.03%
2021/11/25	2.2	140.17	0	0.00	140.45	2.2	9,641	0.02%
2021/11/24	0.2	140.59	1	140.30	140.50	-0.8	9,955	-0.01%
2021/11/23	3.1	141.50	2.6	141.46	141.10	0.5	10,179	0.01%
2021/11/22	0.5	142.47	2	142.55	142.45	-1.5	10,223	-0.01%
2021/11/19	0	142.80	5.8	142.88	142.80	-5.8	10,275	-0.06%
2021/11/18	0.1	142.45	1	142.20	142.45	-0.9	10,259	-0.01%
2021/11/17	0.2	141.35	0.2	141.40	141.65	0	10,259	0.00%
2021/11/16	0.1	141.20	0	141.00	141.20	0.1	10,182	0.00%
2021/11/15	0.8	141.00	4.2	140.99	140.95	-3.4	10,524	-0.03%
2021/11/12	0.2	139.80	1	140.75	139.70	-0.8	10,774	-0.01%
2021/11/11	1.1	139.22	0	0.00	139.25	1.1	10,895	0.01%
2021/11/10	2.2	140.19	0.6	140.70	140.50	1.6	11,000	0.01%
2021/11/09	0.2	140.60	3.6	140.65	140.70	-3.5	11,029	-0.03%
2021/11/08	0.7	139.20	0.2	138.90	139.20	0.5	10,862	0.00%
2021/11/05	0.5	138.15	1.5	137.78	138.10	-1	10,800	-0.01%
2021/11/04	0.1	136.35	0	0.00	136.15	0.1	10,654	0.00%
2021/11/03	0	136.80	0	0.00	136.60	0	10,696	0.00%
2021/11/02	1.1	137.11	0	0.00	136.25	1.1	10,722	0.01%
2021/11/01	0.2	136.59	1	136.55	136.50	-0.8	10,749	-0.01%
2021/10/29	1.3	135.76	0	0.00	135.80	1.3	10,790	0.01%
2021/10/28	0.2	137.15	4	137.05	137.15	-3.8	10,809	-0.04%
2021/10/27	0.1	137.55	0	137.00	137.55	0.1	10,855	0.00%
2021/10/26	0.5	137.55	2	137.35	137.55	-1.5	10,796	-0.01%
2021/10/25	0.2	136.55	0	135.90	136.40	0.2	10,800	0.00%
2021/10/22	1.2	136.23	0	0.00	136.50	1.2	11,178	0.01%
2021/10/21	0.1	136.40	13.2	137.34	136.10	-13	11,263	-0.12%
2021/10/20	0.1	136.80	0	0.00	136.60	0.1	11,238	0.00%
2021/10/19	0.5	137.00	0	0.00	136.95	0.5	11,047	0.00%
2021/10/18	0.8	135.85	0.5	136.30	135.85	0.3	11,008	0.00%
2021/10/15	0.4	136.35	7.5	135.62	136.25	-7.1	11,132	-0.06%
2021/10/14	0.3	132.85	0.1	132.80	132.75	0.3	11,039	0.00%
2021/10/13	4.4	132.80	2	132.50	132.40	2.4	11,159	0.02%
2021/10/12	7.2	132.31	1	132.90	132.85	6.2	11,224	0.06%
2021/10/08	1.6	134.90	1	134.60	134.20	0.6	11,241	0.00%
2021/10/07	1.4	135.50	6	135.33	135.35	-4.6	11,270	-0.04%
2021/10/06	20.5	133.05	3	132.80	133.00	17.5	11,272	0.16%
2021/10/05	10.7	131.92	3	132.65	132.95	7.7	11,131	0.07%
2021/10/04	3.8	133.60	2	133.23	133.15	1.8	10,793	0.02%
2021/10/01	10.5	134.63	3	133.81	133.95	7.4	10,472	0.07%
2021/09/30	2.6	135.86	3	136.85	137.05	-0.4	10,130	0.00%
2021/09/29	5.4	136.38	1	135.95	136.00	4.4	9,960	0.04%
2021/09/28	4.2	138.72	1	138.90	139.00	3.2	9,592	0.03%
2021/09/27	0.3	140.15	0	0.00	140.00	0.3	9,375	0.00%
2021/09/24	0.2	139.60	1	139.30	139.65	-0.8	9,255	-0.01%
2021/09/23	2.1	138.12	1	138.10	138.00	1.1	9,309	0.01%
2021/09/22	3.6	137.15	2	137.13	137.20	1.6	9,363	0.02%
2021/09/17	4.5	140.28	1	140.30	140.50	3.5	9,031	0.04%
2021/09/16	4.2	140.11	0	0.00	140.10	4.2	9,076	0.05%
2021/09/15	1.4	140.83	1	140.90	140.75	0.4	9,046	0.00%
2021/09/14	1	141.85	2	141.85	141.60	-1	8,952	-0.01%
2021/09/13	1.1	141.37	1	141.45	141.45	0.1	9,009	0.00%
2021/09/10	1.2	141.03	4.2	141.91	141.95	-3	9,216	-0.03%
2021/09/09	2.2	139.44	2	140.48	140.30	0.2	9,202	0.00%
2021/09/08	2.3	141.29	2	140.10	140.65	0.3	9,204	0.00%
2021/09/07	2.2	142.48	2.2	141.86	141.90	0.1	9,208	0.00%
2021/09/06	0.4	142.55	2.3	142.77	142.55	-2	9,137	-0.02%
2021/09/03	1	140.65	4.7	141.67	141.90	-3.6	8,961	-0.04%
2021/09/02	2.1	140.70	3	140.65	139.90	-0.9	8,889	-0.01%
2021/09/01	1.2	140.88	7.7	140.80	141.00	-6.4	8,873	-0.07%
2021/08/31	4.1	138.74	5.2	139.88	140.35	-1.1	8,618	-0.01%
2021/08/30	0.4	139.50	3.6	139.06	139.50	-3.2	8,528	-0.04%
2021/08/27	0.1	138.15	0.1	138.05	138.15	0	8,225	0.00%
2021/08/26	1.4	136.78	3	137.17	137.00	-1.6	8,032	-0.02%
2021/08/25	0.1	136.20	0	0.00	136.05	0.1	7,997	0.00%
2021/08/24	1.1	134.86	1	134.95	134.75	0.1	7,975	0.00%
2021/08/23	1.2	134.37	3.3	133.81	134.35	-2.1	8,065	-0.03%
2021/08/20	5.2	131.82	5.1	131.20	130.75	0.2	8,127	0.00%
2021/08/19	6.9	132.46	2	131.70	131.80	4.9	7,960	0.06%
2021/08/18	5.2	133.21	3.4	133.66	134.90	1.8	7,607	0.02%
2021/08/17	6.8	135.31	7	134.72	134.35	-0.2	7,401	0.00%
2021/08/16	1.4	135.39	0	0.00	135.35	1.4	7,356	0.02%
2021/08/13	4.9	135.74	0	136.20	135.65	4.9	7,346	0.07%
2021/08/12	0.1	136.94	0	0.00	136.95	0.1	7,386	0.00%
2021/08/11	0.1	137.50	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0.2	137.90	1	137.55	137.65	-0.8	7,841	-0.01%
2021/08/09	1.5	137.40	1.1	138.45	138.40	0.4	8,326	0.01%
2021/08/06	0.2	138.70	0	0.00	138.80	0.2	8,495	0.00%
2021/08/05	0.2	139.20	1	139.20	139.00	-0.8	8,882	-0.01%
2021/08/04	0.2	139.20	1.8	139.18	139.25	-1.6	9,429	-0.02%
2021/08/03	1.3	138.11	2.1	138.24	138.45	-0.8	9,761	-0.01%
2021/08/02	0.4	138.00	0	0.00	137.90	0.4	9,731	0.00%
2021/07/30	0.1	136.40	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	1.2	135.92	2.4	136.18	136.50	-1.3	9,795	-0.01%
2021/07/28	5.2	134.44	3.2	134.55	134.25	2	9,762	0.02%
2021/07/27	1.4	136.24	0	0.00	136.40	1.4	9,483	0.01%
2021/07/26	1.6	136.54	0	0.00	136.45	1.6	9,424	0.02%
2021/07/23	2.4	137.64	0.3	137.72	137.65	2.1	9,379	0.02%
2021/07/22	0.3	137.83	1	138.45	137.65	-0.7	9,377	-0.01%
2021/07/21	1.5	136.90	0	0.00	136.70	1.5	9,385	0.02%
2021/07/20	1.3	137.35	0	0.00	137.20	1.3	9,371	0.01%
2021/07/19	3.2	138.15	0	0.00	138.30	3.2	9,339	0.03%
2021/07/16	1.3	139.69	0.2	140.00	139.90	1	9,231	0.01%
2021/07/15	0.5	141.80	3	141.53	141.80	-2.5	9,206	-0.03%
2021/07/14	0.2	140.50	2.7	140.55	140.50	-2.5	9,085	-0.03%
2021/07/13	1.3	140.42	0	140.15	140.15	1.3	9,060	0.01%
2021/07/12	0.2	139.15	0	0.00	139.00	0.2	9,018	0.00%
2021/07/09	4.2	137.47	0	0.00	137.75	4.2	8,918	0.05%
2021/07/08	0.4	138.95	2	138.85	138.85	-1.6	8,912	-0.02%
2021/07/07	0.3	139.22	0	0.00	139.00	0.3	8,939	0.00%
2021/07/06	0.4	139.75	2	139.75	139.75	-1.6	8,927	-0.02%
2021/07/05	0.3	139.70	0	0.00	139.60	0.3	8,881	0.00%
2021/07/02	0.3	138.45	1	138.30	138.30	-0.7	8,857	-0.01%
2021/07/01	1.4	138.41	0	138.45	138.30	1.4	8,850	0.02%
2021/06/30	2.7	139.06	0	138.91	138.95	2.6	8,929	0.03%
2021/06/29	1.2	137.91	0	0.00	137.60	1.2	8,892	0.01%
2021/06/28	0.4	137.35	0	0.00	137.20	0.4	8,868	0.00%
2021/06/25	0	137.30	2	137.30	136.95	-2	8,881	-0.02%
2021/06/24	0.1	137.00	0.1	136.90	136.70	0	8,908	0.00%
2021/06/23	0.4	137.15	1.3	136.12	137.05	-0.9	8,937	-0.01%
2021/06/22	2.2	134.95	0	0.00	134.85	2.2	8,912	0.02%
2021/06/21	3.2	135.43	4.5	134.96	134.70	-1.3	8,987	-0.01%
2021/06/18	0.2	138.30	3	138.15	138.00	-2.8	8,840	-0.03%
2021/06/17	2.2	137.69	2	138.13	138.30	0.2	8,893	0.00%
2021/06/16	0.2	138.75	1	138.80	138.70	-0.8	9,004	-0.01%
2021/06/15	2.5	138.79	1	138.65	138.85	1.5	8,999	0.02%
2021/06/11	0.2	138.19	1	138.10	138.10	-0.9	9,044	-0.01%
2021/06/09	0	135.80	2	135.15	135.50	-2	9,050	-0.02%
2021/06/08	0.3	136.85	0.3	136.90	136.50	0	9,042	0.00%
2021/06/07	0.5	137.35	0	0.00	137.30	0.5	9,146	0.00%
2021/06/04	1.1	136.51	1	136.95	136.95	0.1	9,056	0.00%
2021/06/03	0.1	137.75	1	138.05	137.60	-0.9	9,225	-0.01%
2021/06/02	1.3	137.53	0	0.00	137.70	1.3	9,343	0.01%
2021/06/01	0.4	137.80	0	0.00	137.70	0.4	9,497	0.00%
2021/05/31	4.4	137.16	3.1	136.97	137.10	1.3	9,680	0.01%
2021/05/28	1.9	135.77	3.5	135.47	135.80	-1.6	9,647	-0.02%
2021/05/27	0.1	133.70	0	0.00	133.55	0.1	9,607	0.00%
2021/05/26	0.8	134.50	1	134.70	134.50	-0.2	9,951	0.00%
2021/05/25	0.4	134.46	6	134.50	134.40	-5.6	10,035	-0.06%
2021/05/24	1.2	132.02	1	131.50	132.15	0.2	10,058	0.00%
2021/05/21	3.1	132.04	7	131.79	132.35	-3.9	10,015	-0.04%
2021/05/20	2.2	130.34	10	130.05	130.50	-7.8	9,961	-0.08%
2021/05/19	0	131.80	0	0.00	131.40	0	9,948	0.00%
2021/05/18	20.4	131.04	5	131.10	132.30	15.4	9,840	0.16%
2021/05/17	11.4	125.90	2	126.50	126.50	9.4	9,884	0.10%
2021/05/14	1.9	128.89	2	128.88	128.95	-0.1	9,504	0.00%
2021/05/13	7.2	127.47	1.3	126.99	127.50	5.9	9,360	0.06%
2021/05/12	13	127.60	2	129.70	129.40	11	9,026	0.12%
2021/05/11	8.7	133.90	0.1	134.30	133.25	8.6	8,567	0.10%
2021/05/10	1.6	138.32	0	138.40	138.45	1.6	8,380	0.02%
2021/05/07	0.6	139.50	3	139.00	139.40	-2.4	8,542	-0.03%
2021/05/06	0.4	136.94	0.1	137.20	136.95	0.3	8,667	0.00%
2021/05/05	5.1	136.61	0	0.00	135.75	5.1	8,665	0.06%
2021/05/04	3.3	137.31	0	0.00	137.05	3.3	8,758	0.04%
2021/05/03	4.5	139.03	0	0.00	138.25	4.5	8,766	0.05%
2021/04/29	0.2	140.75	0.5	141.57	140.60	-0.4	9,050	0.00%
2021/04/28	1.2	140.50	1	140.65	140.40	0.2	9,130	0.00%
2021/04/27	0.2	141.20	0	141.00	141.25	0.1	9,580	0.00%
2021/04/26	2.5	140.81	7.8	140.10	141.20	-5.3	9,671	-0.05%
2021/04/23	0.2	139.00	1.4	138.71	139.15	-1.3	9,710	-0.01%
2021/04/22	0.7	138.16	0.8	138.36	137.90	-0.1	9,969	0.00%
2021/04/21	1.9	138.57	4.1	138.64	138.00	-2.2	10,103	-0.02%
2021/04/20	0.2	139.40	2	139.10	139.25	-1.8	10,151	-0.02%
2021/04/19	2.7	139.19	1.7	139.27	139.50	1	10,253	0.01%
2021/04/16	0.5	139.25	0.3	138.95	139.25	0.2	10,289	0.00%
2021/04/15	2.2	138.43	2	138.32	139.05	0.2	10,319	0.00%
2021/04/14	1	137.39	1.4	137.54	137.90	-0.4	10,305	0.00%
2021/04/13	0.3	137.47	1	137.20	137.15	-0.7	10,375	-0.01%
2021/04/12	1	137.79	4	137.23	137.15	-3	10,361	-0.03%
2021/04/09	0.3	137.94	4.2	137.99	137.95	-3.8	10,365	-0.04%
2021/04/08	0.5	138.14	1	137.90	138.25	-0.5	10,401	-0.01%
2021/04/07	2.1	137.71	0	0.00	137.80	2.1	10,387	0.02%
2021/04/06	0.5	137.75	2.3	137.98	137.65	-1.8	10,367	-0.02%
2021/04/01	2.4	135.89	0	0.00	135.75	2.4	10,270	0.02%
2021/03/31	0.1	134.75	2	134.80	134.75	-1.9	10,197	-0.02%
2021/03/30	1.5	135.83	4	135.55	135.90	-2.5	10,111	-0.02%
2021/03/29	0.3	135.45	0	0.00	135.45	0.3	10,101	0.00%
2021/03/26	2.4	134.07	7	133.67	134.35	-4.6	10,062	-0.05%
2021/03/25	6.3	131.61	2.2	131.41	131.95	4.1	10,001	0.04%
2021/03/24	5.6	131.80	6	131.85	131.50	-0.4	9,961	0.00%
2021/03/23	6.1	133.80	3	134.10	133.60	3.1	9,839	0.03%
2021/03/22	0.4	133.50	3.2	133.18	133.40	-2.8	9,946	-0.03%
2021/03/19	12.8	132.79	0	0.00	132.80	12.8	10,014	0.13%
2021/03/18	0.5	135.00	16	134.98	134.90	-15.5	9,888	-0.16%
2021/03/17	1.3	134.19	5	134.15	134.20	-3.7	9,850	-0.04%
2021/03/16	0.5	135.36	4.2	135.22	135.35	-3.7	9,874	-0.04%
2021/03/15	1.3	135.20	0	0.00	134.90	1.3	9,864	0.01%
2021/03/12	0.2	135.35	4.1	135.15	135.25	-3.9	9,907	-0.04%
2021/03/11	1	134.03	8	133.84	134.70	-7	9,927	-0.07%
2021/03/10	5.4	131.91	1	132.50	131.90	4.4	9,978	0.04%
2021/03/09	4.4	130.61	2	131.48	131.35	2.4	9,987	0.02%
2021/03/08	2.3	131.74	2	133.63	131.85	0.3	9,867	0.00%
2021/03/05	7.2	129.95	2	131.40	131.95	5.2	9,749	0.05%
2021/03/04	11.1	132.55	1	133.10	132.75	10.1	9,669	0.10%
2021/03/03	1.2	133.77	1	135.25	135.40	0.2	9,480	0.00%
2021/03/02	0.4	134.54	3.2	135.54	133.45	-2.7	9,381	-0.03%
2021/02/26	15.8	133.94	2	134.10	133.40	13.8	9,330	0.15%
2021/02/25	2.2	137.72	5	137.67	137.55	-2.8	8,991	-0.03%
2021/02/24	2.4	136.84	0.8	137.00	136.45	1.6	8,916	0.02%
2021/02/23	0.3	138.18	0	0.00	138.50	0.3	8,820	0.00%
2021/02/22	0.2	139.69	2	138.85	138.80	-1.8	8,766	-0.02%
2021/02/19	3.4	138.58	0.1	138.90	138.85	3.3	8,979	0.04%
2021/02/18	1.8	140.18	11.4	139.72	140.35	-9.6	8,968	-0.11%
2021/02/17	2.6	140.67	5.8	140.48	140.55	-3.2	8,948	-0.04%
2021/02/05	1.2	135.15	2.3	134.75	134.80	-1.1	8,696	-0.01%
2021/02/04	2.2	133.29	1	133.95	133.55	1.2	8,613	0.01%
2021/02/03	3.2	134.68	2.1	134.63	134.35	1.1	8,645	0.01%
2021/02/02	2.1	134.55	15.6	134.77	134.45	-13.5	8,600	-0.16%
2021/02/01	10.5	129.27	2.3	129.08	130.75	8.2	8,606	0.10%
2021/01/29	3.4	129.22	3	130.10	128.20	0.4	8,474	0.00%
2021/01/28	7.8	130.52	0	0.00	130.35	7.8	8,312	0.09%
2021/01/27	1.5	133.67	3.9	133.03	133.05	-2.4	8,153	-0.03%
2021/01/26	10.8	133.40	1	132.65	132.85	9.8	8,096	0.12%
2021/01/25	1.4	134.88	1	135.75	135.60	0.4	8,024	0.00%
2021/01/22	5.9	138.13	0	0.00	137.45	5.9	7,902	0.07%
2021/01/21	3.3	141.74	0.1	141.28	143.00	3.2	7,622	0.04%
2021/01/20	0.3	138.40	2.3	138.24	138.20	-2	7,472	-0.03%
2021/01/19	0.4	137.98	2.2	136.40	137.95	-1.8	7,029	-0.03%
2021/01/18	0.4	134.41	0	0.00	134.40	0.4	6,876	0.01%
2021/01/15	1.3	136.17	0.2	136.75	134.50	1.1	6,692	0.02%
2021/01/14	2	133.99	0	0.00	134.05	2	6,370	0.03%
2021/01/13	3.4	134.62	2.1	134.18	135.30	1.3	6,291	0.02%
2021/01/12	3.6	132.02	0	0.00	132.10	3.6	6,137	0.06%
2021/01/11	4.3	131.16	3.1	131.32	132.30	1.3	6,013	0.02%
2021/01/08	8.2	130.23	7.2	130.00	131.20	1	5,897	0.02%
2021/01/07	0.6	128.86	0.4	128.11	128.90	0.2	5,756	0.00%
2021/01/06	0.4	126.27	0.7	126.59	125.95	-0.3	5,688	-0.01%
2021/01/05	0.1	124.63	0.1	124.57	124.60	0	5,601	0.00%
2021/01/04	1.6	124.27	0	0.00	124.35	1.6	5,685	0.03%
2020/12/31	0.1	122.20	0.4	121.96	122.25	-0.3	5,807	-0.01%
2020/12/30	0.3	121.52	2.2	120.62	121.60	-1.9	5,778	-0.03%
2020/12/29	0.5	119.94	0	0.00	119.90	0.5	5,802	0.01%
2020/12/28	3.4	119.81	1.1	119.99	120.00	2.3	5,849	0.04%
2020/12/25	0.3	119.36	0	0.00	118.95	0.3	5,851	0.01%
2020/12/24	0.3	118.80	2	118.48	118.80	-1.7	5,867	-0.03%
2020/12/23	3.1	118.07	0	0.00	118.15	3.1	5,926	0.05%
2020/12/22	0.1	118.36	2	118.80	118.00	-1.9	6,014	-0.03%
2020/12/21	0.5	119.32	0.1	118.85	119.35	0.4	6,182	0.01%
2020/12/18	2	118.13	0	0.00	118.20	2	6,199	0.03%
2020/12/17	0.4	118.76	0.1	118.85	118.60	0.3	6,268	0.00%
2020/12/16	0.5	119.30	1	118.65	119.25	-0.6	6,315	-0.01%
2020/12/15	4.4	117.07	1.2	117.50	117.05	3.2	6,176	0.05%
2020/12/14	0.1	118.45	4	118.39	118.25	-3.9	6,165	-0.06%
2020/12/11	2.5	117.54	1.3	118.01	118.75	1.2	6,372	0.02%
2020/12/10	0.2	119.00	2.1	118.56	118.60	-1.9	6,385	-0.03%
2020/12/09	0	120.15	0	120.00	120.05	0	6,346	0.00%
2020/12/08	0.2	119.91	4.6	119.17	120.05	-4.4	6,292	-0.07%
2020/12/07	1.5	118.03	0	117.85	118.40	1.4	6,247	0.02%
2020/12/04	3.3	116.75	0.5	117.21	117.30	2.9	6,240	0.05%
2020/12/03	1	115.40	0	0.00	115.40	1	6,111	0.02%
2020/12/02	0.2	115.45	2.5	115.23	115.40	-2.3	6,104	-0.04%
2020/12/01	1.5	114.11	0	0.00	114.30	1.5	6,101	0.02%
2020/11/30	1.2	113.44	4	113.75	113.30	-2.8	6,103	-0.05%
2020/11/27	0	114.58	0	0.00	114.65	0	6,017	0.00%
2020/11/26	4.3	114.54	2	114.97	114.85	2.3	6,025	0.04%
2020/11/25	1.2	114.10	1	115.05	113.95	0.2	6,079	0.00%
2020/11/24	0.1	115.40	0	115.40	114.90	0.1	6,077	0.00%
2020/11/23	1.2	115.67	2	115.13	115.45	-0.8	6,072	-0.01%
2020/11/20	1.3	113.87	0	0.00	114.00	1.3	6,021	0.02%
2020/11/19	0.4	114.28	0	0.00	114.15	0.4	6,002	0.01%
2020/11/18	4.4	113.88	6	114.35	114.35	-1.6	5,990	-0.03%
2020/11/17	2.1	114.36	3	114.23	113.60	-0.9	5,798	-0.02%
2020/11/16	3.6	111.68	7.1	111.53	112.80	-3.5	5,974	-0.06%
2020/11/13	0.1	109.15	0	0.00	109.25	0.1	5,922	0.00%
2020/11/12	0.2	108.80	0.5	108.82	108.80	-0.3	5,921	0.00%
2020/11/11	1.4	107.95	1.2	108.17	108.75	0.2	5,951	0.00%
2020/11/10	2.3	107.57	0	0.00	107.10	2.3	5,872	0.04%
2020/11/09	0.7	108.06	2.2	107.84	108.10	-1.6	5,890	-0.03%
2020/11/06	0.2	106.53	0.3	106.34	106.70	-0.1	5,800	0.00%
2020/11/05	2.2	106.06	4	105.84	106.05	-1.8	5,749	-0.03%
2020/11/04	2.4	106.03	1	105.55	106.15	1.4	5,775	0.02%
2020/11/03	0.3	104.80	5	104.52	104.60	-4.7	5,805	-0.08%
2020/11/02	5.4	102.60	0	0.00	103.40	5.4	5,855	0.09%
2020/10/30	3.1	103.04	0.3	103.75	103.00	2.8	5,771	0.05%
2020/10/29	1.4	103.75	0	0.00	103.85	1.4	5,742	0.02%
2020/10/28	2.1	105.16	0	0.00	105.00	2.1	5,746	0.04%
2020/10/27	1.1	105.53	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	0	0.00	0.2	106.30	106.10	-0.2	5,809	0.00%
2020/10/23	1.2	105.98	0	0.00	106.10	1.2	5,921	0.02%
2020/10/22	1.2	105.68	0	0.00	106.10	1.2	6,240	0.02%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/20	0.3	106.20	0	0.00	106.00	0.3	6,751	0.00%
2020/10/19	0.6	106.60	4	106.30	106.60	-3.4	6,827	-0.05%
2020/10/16	0	105.45	0	0.00	105.25	0	6,890	0.00%
2020/10/15	0.2	105.95	0	0.00	105.70	0.2	7,247	0.00%
2020/10/14	0.1	106.70	1.1	106.70	106.70	-0.9	7,329	-0.01%
2020/10/13	1.2	106.86	0	0.00	107.10	1.2	7,587	0.02%
2020/10/12	1.8	107.09	0	0.00	107.05	1.8	7,623	0.02%
2020/10/08	1.3	105.77	8	105.61	106.20	-6.7	7,814	-0.09%
2020/10/07	0.5	104.80	0	0.00	104.80	0.5	7,814	0.01%
2020/10/06	0.3	104.30	1	104.00	104.25	-0.7	7,948	-0.01%
2020/10/05	2.6	103.22	5	103.60	103.05	-2.4	8,024	-0.03%
2020/09/30	2.1	103.01	3	102.95	103.00	-0.9	8,046	-0.01%
2020/09/29	0.3	102.70	0	102.70	102.55	0.3	8,172	0.00%
2020/09/28	0	102.55	3	101.88	102.30	-3	8,341	-0.04%
2020/09/25	7.1	100.65	2	100.90	100.65	5.1	8,481	0.06%
2020/09/24	5	100.96	0	0.00	100.45	5	8,572	0.06%
2020/09/23	4.5	102.70	0	0.00	102.95	4.5	8,435	0.05%
2020/09/22	6	103.57	6	103.40	103.10	0	8,512	0.00%
2020/09/21	1.1	105.54	1.1	104.61	104.45	0	8,535	0.00%
2020/09/18	2.3	105.13	0.6	105.35	105.30	1.6	8,603	0.02%
2020/09/17	1.1	105.94	2	105.52	105.40	-0.9	8,688	-0.01%
2020/09/16	0.2	106.40	2.1	106.74	106.55	-1.8	8,687	-0.02%
2020/09/15	0.7	104.95	7	104.97	104.95	-6.3	8,615	-0.07%
2020/09/14	5.3	104.42	2	104.45	104.55	3.3	8,564	0.04%
2020/09/11	0.3	103.25	2	103.15	103.25	-1.7	8,552	-0.02%
2020/09/10	1.4	103.20	2	103.00	103.20	-0.6	8,696	-0.01%
2020/09/09	3	101.55	1.4	102.39	102.30	1.6	8,816	0.02%
2020/09/08	0.4	103.00	2	102.95	103.00	-1.6	8,871	-0.02%
2020/09/07	1.7	102.22	1	102.90	102.40	0.7	9,155	0.01%
2020/09/04	4.2	102.22	0	0.00	102.55	4.2	9,299	0.04%
2020/09/03	0.2	103.50	3	104.03	103.30	-2.8	9,383	-0.03%
2020/09/02	0.1	103.25	0	0.00	103.00	0.1	9,487	0.00%
2020/09/01	0.4	103.45	1.2	102.92	103.35	-0.8	9,676	-0.01%
2020/08/31	6	102.77	3	103.68	101.80	3	9,746	0.03%
2020/08/28	4.1	103.48	0	0.00	103.50	4.1	9,900	0.04%
2020/08/27	0	0.00	2.1	104.84	104.55	-2.1	10,136	-0.02%
2020/08/26	1.4	104.19	0	0.00	104.30	1.4	10,240	0.01%
2020/08/25	0.2	103.90	9	103.92	103.90	-8.8	10,336	-0.09%
2020/08/24	0.2	103.15	1.1	102.97	103.10	-0.8	10,364	-0.01%
2020/08/21	3.3	102.35	3	102.32	102.80	0.3	10,427	0.00%
2020/08/20	15.1	102.14	0	0.00	100.60	15.1	10,368	0.15%
2020/08/19	0	104.50	4	104.95	104.25	-4	10,314	-0.04%
2020/08/18	2.3	104.96	3	104.75	105.00	-0.7	10,301	-0.01%
2020/08/17	0.6	105.50	0.4	105.50	105.60	0.2	10,461	0.00%
2020/08/14	2.2	103.72	2	104.50	104.50	0.2	10,494	0.00%
2020/08/13	1.3	104.40	6.4	104.63	104.25	-5.1	10,596	-0.05%
2020/08/12	8	103.59	31.3	103.46	103.25	-23.3	10,596	-0.22%
2020/08/11	0	104.90	3	105.20	104.80	-3	10,636	-0.03%
2020/08/10	0.7	105.55	0	0.00	105.60	0.7	10,686	0.01%
2020/08/07	0.3	104.65	0	0.00	104.65	0.3	10,733	0.00%
2020/08/06	0.3	105.30	1	105.40	105.40	-0.7	10,703	-0.01%
2020/08/05	0.5	104.25	0	0.00	104.30	0.5	10,772	0.00%
2020/08/04	0.1	103.10	1.5	103.10	103.30	-1.5	10,799	-0.01%
2020/08/03	2.4	102.61	0	0.00	102.00	2.4	10,820	0.02%
2020/07/31	2.2	103.60	1.7	103.63	103.80	0.5	10,803	0.00%
2020/07/30	0	103.65	1	104.20	104.05	-1	10,817	-0.01%
2020/07/29	7.2	102.73	0	0.00	102.55	7.2	10,838	0.07%
2020/07/28	1.3	107.11	0	0.00	103.60	1.3	10,938	0.01%
2020/07/27	0.6	103.00	7	102.98	103.30	-6.4	10,878	-0.06%
2020/07/24	1.1	98.50	2	99.63	98.50	-0.9	10,696	-0.01%
2020/07/23	2.3	98.52	0	0.00	98.85	2.3	10,533	0.02%
2020/07/22	0	98.80	3	99.12	98.95	-3	10,665	-0.03%
2020/07/21	0.3	98.45	12	98.42	98.70	-11.7	10,641	-0.11%
2020/07/20	5.4	96.65	1	97.00	97.05	4.4	10,451	0.04%
2020/07/17	0.1	97.00	9.5	97.28	97.20	-9.4	10,475	-0.09%
2020/07/16	6.2	96.20	0.5	96.10	96.10	5.7	10,526	0.05%
2020/07/15	1.3	97.21	3	97.57	97.05	-1.7	10,605	-0.02%
2020/07/14	0.1	96.20	6	96.21	96.65	-5.9	10,825	-0.05%
2020/07/13	2.2	95.58	0	0.00	96.05	2.2	10,808	0.02%
2020/07/10	4.5	95.42	1	95.00	94.65	3.5	10,897	0.03%
2020/07/08	0.2	95.00	6.3	95.09	95.15	-6.1	10,927	-0.06%
2020/07/07	4.3	94.78	7	94.46	94.50	-2.7	10,839	-0.02%
2020/07/06	3.8	93.52	0	0.00	94.15	3.8	10,868	0.03%
2020/07/03	0	92.50	1	92.70	92.55	-1	10,881	-0.01%
2020/07/02	0.1	91.40	5	91.36	91.50	-4.9	10,886	-0.05%
2020/07/01	0.2	90.50	1.2	90.74	90.50	-1.1	10,964	-0.01%
2020/06/30	0	89.95	7.2	89.82	89.90	-7.2	10,963	-0.07%
2020/06/29	5.1	89.12	0	0.00	89.10	5.1	10,992	0.05%
2020/06/24	0.1	90.00	13	90.20	90.00	-12.9	11,055	-0.12%
2020/06/23	3.3	89.32	0	0.00	89.45	3.3	11,253	0.03%
2020/06/22	4.2	89.15	0	0.00	89.05	4.2	11,428	0.04%
2020/06/19	1	88.80	1	88.95	88.85	0	11,796	0.00%
2020/06/18	1.1	88.64	0	0.00	88.90	1.1	12,203	0.01%
2020/06/17	2.2	88.55	0	0.00	89.00	2.2	12,493	0.02%
2020/06/16	3.4	88.80	6	88.90	88.90	-2.6	12,982	-0.02%
2020/06/15	7.3	87.22	4	87.70	87.00	3.3	13,934	0.02%
2020/06/12	0.3	88.25	0	0.00	88.25	0.3	14,552	0.00%
2020/06/11	1.1	90.29	2	89.85	89.05	-1	15,044	-0.01%
2020/06/10	0.3	90.45	0.3	90.45	90.45	0	15,370	0.00%
2020/06/09	2.3	89.64	6	89.55	89.60	-3.7	16,081	-0.02%
2020/06/08	3.4	89.03	3	89.37	89.50	0.4	16,639	0.00%
2020/06/05	0.4	88.35	25	87.99	88.35	-24.6	16,634	-0.15%
2020/06/04	4	87.65	1.1	87.64	87.60	2.9	16,865	0.02%
2020/06/03	3.1	86.70	6	86.83	86.80	-2.9	17,076	-0.02%
2020/06/02	0.2	85.40	11	85.30	85.30	-10.8	17,058	-0.06%
2020/06/01	0.1	85.00	7	84.61	84.90	-6.9	17,022	-0.04%
2020/05/29	18.1	83.29	10	83.75	84.45	8.1	17,023	0.05%
2020/05/28	5	83.75	0	0.00	83.85	5	17,119	0.03%
2020/05/27	3	84.40	1.7	84.31	84.35	1.3	17,458	0.01%
2020/05/26	2.1	84.31	8	84.28	84.45	-5.9	17,792	-0.03%
2020/05/25	0.3	83.70	0	0.00	83.50	0.3	17,786	0.00%
2020/05/22	15	83.36	6	83.10	82.95	9	17,846	0.05%
2020/05/21	3.2	84.18	15	84.53	84.50	-11.8	17,849	-0.07%
2020/05/20	9.1	83.94	12	84.11	83.80	-2.9	17,813	-0.02%
2020/05/19	1.5	83.88	2	84.13	83.90	-0.5	17,757	0.00%
2020/05/18	6.1	82.99	6	83.35	83.15	0.1	17,798	0.00%
2020/05/15	1.2	83.87	1	83.90	83.85	0.2	17,869	0.00%
2020/05/14	6.2	83.37	2	83.35	83.30	4.2	17,870	0.02%
2020/05/13	2	84.10	2	84.15	84.30	0	17,808	0.00%
2020/05/12	8.1	84.01	0	0.00	84.05	8.1	17,821	0.05%
2020/05/11	2.2	84.91	8	85.04	85.05	-5.8	17,723	-0.03%
2020/05/08	5.4	84.31	5	84.30	84.35	0.4	17,698	0.00%
2020/05/07	2.5	83.76	3	83.72	83.85	-0.5	17,719	0.00%
2020/05/06	0.1	83.70	1	83.30	83.50	-0.9	17,775	-0.01%
2020/05/05	0.1	83.60	2	83.23	83.40	-1.9	17,851	-0.01%
2020/05/04	11.2	82.86	1	82.40	83.00	10.2	17,833	0.06%
2020/04/30	3.1	85.18	7.8	84.76	85.50	-4.7	17,721	-0.03%
2020/04/29	3.3	83.70	8	83.68	83.70	-4.7	17,672	-0.03%
2020/04/28	0	82.65	0	0.00	82.55	0	17,849	0.00%
2020/04/27	1.1	82.14	45	82.06	82.55	-43.9	18,260	-0.24%
2020/04/24	4.1	80.81	0	0.00	80.90	4.1	18,144	0.02%
2020/04/23	34.2	81.00	11	81.88	80.90	23.2	18,184	0.13%
2020/04/22	3.3	80.27	2.1	80.29	80.60	1.2	18,107	0.01%
2020/04/21	54	81.61	9	80.88	80.60	45	18,096	0.25%
2020/04/20	0.3	83.10	1	83.15	83.00	-0.7	17,938	0.00%
2020/04/17	10.2	83.23	33	83.21	83.25	-22.8	17,844	-0.13%
2020/04/16	15.2	80.68	0.2	81.00	80.80	15	17,420	0.09%
2020/04/15	4.2	81.30	0	0.00	81.20	4.2	17,333	0.02%
2020/04/14	4.7	80.64	13	80.07	80.95	-8.3	17,185	-0.05%
2020/04/13	5	78.95	0	0.00	78.80	5	17,072	0.03%
2020/04/10	10.2	79.11	5.1	79.11	79.30	5.1	17,104	0.03%
2020/04/09	1.2	79.86	6	79.08	79.25	-4.8	17,121	-0.03%
2020/04/08	5.1	79.21	5	79.07	79.60	0.1	16,942	0.00%
2020/04/07	4.3	78.47	43	78.72	78.50	-38.7	16,760	-0.23%
2020/04/06	1.2	76.51	0	0.00	77.05	1.2	16,558	0.01%
2020/04/01	1.3	76.15	1	76.45	75.90	0.3	16,404	0.00%
2020/03/31	2	76.45	3	76.72	76.15	-1	16,291	-0.01%
2020/03/30	6.2	75.01	4	74.70	75.85	2.2	16,158	0.01%
2020/03/27	7	78.32	5	77.65	76.60	2	15,956	0.01%
2020/03/26	46.3	76.58	9	76.79	77.20	37.3	15,647	0.24%
2020/03/25	10	76.89	14.2	77.08	76.85	-4.2	15,383	-0.03%
2020/03/24	9	74.37	20	74.56	74.25	-11	14,877	-0.07%
2020/03/23	19.2	70.98	6	71.39	70.80	13.2	14,493	0.09%
2020/03/20	18.2	72.65	29	72.08	74.00	-10.8	14,198	-0.08%
2020/03/19	39	68.92	3	70.12	68.55	36	13,591	0.27%
2020/03/18	22.5	74.26	2	74.18	72.80	20.5	12,556	0.16%
2020/03/17	4.2	74.76	3	74.94	74.85	1.2	11,920	0.01%
2020/03/16	14.1	78.94	4	78.35	77.30	10.1	11,101	0.09%
2020/03/13	12.2	77.51	17	77.64	81.00	-4.8	10,628	-0.05%
2020/03/12	13.1	82.74	12	83.19	82.15	1.1	9,783	0.01%
2020/03/11	10	86.25	5	85.95	85.30	5	9,093	0.06%
2020/03/10	12.3	85.37	0	0.00	86.30	12.3	8,896	0.14%
2020/03/09	4.4	86.22	2.6	86.25	85.85	1.9	8,539	0.02%
2020/03/06	5.1	88.72	10	89.10	88.35	-4.9	8,102	-0.06%
2020/03/05	5.2	90.20	58	89.99	90.20	-52.8	7,852	-0.67%
2020/03/04	7	89.01	0	0.00	89.20	7	7,779	0.09%
2020/03/03	3	88.60	13	88.69	88.60	-10	7,661	-0.13%
2020/03/02	28.3	87.44	8	87.53	87.35	20.3	7,510	0.27%
2020/02/27	26	88.93	0	0.00	88.65	26	7,110	0.37%
2020/02/26	15	89.13	0	0.00	89.45	15	6,741	0.22%
2020/02/25	11.1	90.31	2	90.23	90.35	9.1	6,515	0.14%
2020/02/24	4.2	90.05	0	0.00	90.10	4.2	6,423	0.06%
2020/02/21	3.2	91.15	0	0.00	91.25	3.2	6,330	0.05%
2020/02/20	10	91.60	0	0.00	91.70	10	6,287	0.16%
2020/02/19	0.3	92.35	9	91.94	92.10	-8.7	6,213	-0.14%
2020/02/18	9.1	91.14	3	91.05	91.05	6.1	6,122	0.10%
2020/02/17	2.1	92.20	0	0.00	92.30	2.1	5,950	0.04%
2020/02/14	1.2	92.97	0	0.00	92.95	1.2	5,878	0.02%
2020/02/13	1	93.10	0	0.00	92.80	1	5,836	0.02%
2020/02/12	3	92.52	41	92.25	92.65	-38	5,837	-0.65%
2020/02/11	1.1	91.67	3.4	91.89	91.75	-2.3	5,791	-0.04%
2020/02/10	5.3	89.82	1	90.35	91.00	4.3	5,757	0.07%
2020/02/07	9.1	91.13	0	0.00	91.20	9.1	5,710	0.16%
2020/02/06	2.1	91.89	5	91.85	92.30	-2.9	5,616	-0.05%
2020/02/05	1.1	90.84	0	0.00	90.85	1.1	5,550	0.02%
2020/02/04	4	89.95	1	90.40	90.60	3	5,485	0.05%
2020/02/03	21.2	88.58	15	88.73	89.05	6.2	5,494	0.11%
2020/01/31	10	90.43	1	90.00	89.95	9	5,321	0.17%
2020/01/30	38	93.30	13	93.24	92.15	25	5,069	0.49%
2020/01/20	6	97.72	2	97.80	97.70	4	4,616	0.09%
2020/01/17	0	97.70	0	0.00	97.30	0	4,632	0.00%
2020/01/16	2	97.20	1	97.30	97.30	1	4,540	0.02%
2020/01/15	3.1	97.80	0	0.00	97.60	3.1	4,438	0.07%
2020/01/14	5	98.60	0	0.00	98.60	5	4,321	0.12%
2020/01/13	1.4	97.97	4.9	98.00	98.00	-3.5	4,147	-0.08%
2020/01/10	16.1	97.34	2	97.25	97.30	14.1	4,083	0.35%
2020/01/09	5.1	96.86	16	96.72	96.95	-10.9	3,974	-0.28%
2020/01/08	11	95.21	9	95.81	95.65	2	3,921	0.05%
2020/01/07	16.2	95.79	6	96.10	96.10	10.2	3,852	0.26%
2020/01/06	7.2	96.72	0.4	96.65	96.40	6.8	3,905	0.17%
2020/01/03	0.1	97.70	0.2	97.70	97.65	-0.1	3,865	0.00%
2020/01/02	0.2	97.80	8	97.90	97.65	-7.8	3,954	-0.20%
2019/12/31	8	97.09	0	0.00	96.95	8	3,942	0.20%
2019/12/26	0	97.35	0.5	97.35	97.35	-0.5	4,006	-0.01%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.01%
2019/12/24	0.1	97.20	0.3	97.20	97.20	-0.2	4,224	-0.01%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.01%
2019/12/19	0.1	97.65	0.4	97.65	97.65	-0.3	4,321	-0.01%
2019/12/18	1.2	97.98	0	0.00	98.20	1.2	4,356	0.03%
2019/12/17	0.2	98.00	1	98.00	98.15	-0.8	4,431	-0.02%
2019/12/16	0.3	96.85	0.8	96.85	96.85	-0.5	4,483	-0.01%
2019/12/13	0	96.85	1	97.30	96.90	-1	4,692	-0.02%
2019/12/12	2.1	95.99	6.6	95.48	95.85	-4.5	4,677	-0.10%
2019/12/11	0.3	93.75	5	93.68	93.75	-4.7	4,718	-0.10%
2019/12/10	1.1	92.98	0	0.00	93.00	1.1	4,841	0.02%
2019/12/09	0.2	93.65	0	0.00	93.65	0.2	4,831	0.00%
2019/12/06	0.2	93.05	3	93.45	93.05	-2.8	4,869	-0.06%
2019/12/05	1.2	92.91	2	92.73	92.90	-0.8	5,023	-0.02%
2019/12/03	1	92.05	1	92.05	92.05	0	5,638	0.00%
2019/12/02	0.2	92.05	0	0.00	92.05	0.2	5,793	0.00%
2019/11/29	4	92.04	0	0.00	91.50	4	5,843	0.07%
2019/11/28	0	92.95	0	0.00	92.95	0	5,862	0.00%
2019/11/27	0.1	93.10	0	0.00	93.20	0.1	6,162	0.00%
2019/11/26	0.1	92.85	1	93.10	92.85	-0.9	6,183	-0.01%
2019/11/25	0.2	92.60	2	92.98	92.60	-1.8	6,175	-0.03%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	1.2	92.26	0	0.00	92.50	1.2	6,355	0.02%
2019/11/20	0.1	93.25	0	0.00	93.25	0.1	6,354	0.00%
2019/11/19	0.2	93.45	0	0.00	93.60	0.2	6,378	0.00%
2019/11/18	0.2	92.75	2	92.70	92.90	-1.8	6,432	-0.03%
2019/11/15	0.2	92.30	0	92.30	92.30	0.2	6,467	0.00%
2019/11/14	0.1	91.40	0	0.00	91.40	0.1	6,534	0.00%
2019/11/13	0.1	91.45	0	0.00	91.45	0.1	6,600	0.00%
2019/11/12	0.1	91.95	0	0.00	92.00	0.1	6,834	0.00%
2019/11/11	0.2	91.20	0	0.00	91.15	0.2	6,916	0.00%
2019/11/08	0	92.55	1	92.60	92.55	-1	6,942	-0.01%
2019/11/07	0.1	92.75	1	92.50	92.85	-0.9	6,947	-0.01%
2019/11/06	1.1	93.25	0	0.00	93.35	1.1	6,980	0.02%
2019/11/05	1.1	92.71	0	92.75	92.90	1.1	7,187	0.02%
2019/11/04	1.1	91.05	3	91.20	92.20	-1.9	7,536	-0.03%
2019/11/01	0.2	90.10	2.8	90.03	90.10	-2.6	7,768	-0.03%
2019/10/31	0	90.05	3	90.13	90.10	-3	8,003	-0.04%
2019/10/30	0.3	89.70	1	89.55	89.85	-0.7	7,929	-0.01%
2019/10/29	2	89.55	0	0.00	89.45	2	7,891	0.03%
2019/10/28	0	89.10	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	1.3	89.02	1	89.20	88.80	0.3	7,770	0.00%
2019/10/24	0.1	88.60	0	0.00	88.80	0.1	7,690	0.00%
2019/10/23	0	0.00	2	88.50	88.45	-2	7,729	-0.03%
2019/10/22	0	88.55	2	88.50	88.70	-2	7,742	-0.03%
2019/10/21	0.5	87.85	2.1	87.90	87.85	-1.6	7,787	-0.02%
2019/10/18	0.3	87.90	0	0.00	87.95	0.3	7,908	0.00%
2019/10/17	0.1	88.00	0	0.00	88.15	0.1	8,024	0.00%
2019/10/16	1	88.00	3	88.00	88.10	-2	8,108	-0.02%
2019/10/15	0.4	87.55	0	0.00	87.70	0.4	8,218	0.00%
2019/10/14	0.4	87.40	5.2	87.24	87.55	-4.8	8,237	-0.06%
2019/10/09	1.2	85.93	0	0.00	85.80	1.2	8,235	0.01%
2019/10/08	0	86.40	5	86.40	86.50	-5	8,169	-0.06%
2019/10/07	1.3	85.34	0	0.00	85.45	1.3	8,139	0.02%
2019/10/04	0.1	85.15	0	0.00	85.15	0.1	8,144	0.00%
2019/10/03	1	84.75	0.1	85.00	84.80	0.9	8,150	0.01%
2019/10/02	0	85.65	0	0.00	85.65	0	8,133	0.00%
2019/10/01	1.5	85.75	7	85.58	85.95	-5.5	8,066	-0.07%
2019/09/27	0.1	84.60	3	84.73	84.60	-2.9	8,011	-0.04%
2019/09/26	0	84.30	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	1.6	84.00	0	0.00	84.10	1.6	8,007	0.02%
2019/09/24	0.1	84.60	0	0.00	84.65	0.1	8,170	0.00%
2019/09/23	0.2	84.55	0	0.00	84.50	0.2	8,155	0.00%
2019/09/20	0.1	84.70	0	0.00	84.70	0.1	8,338	0.00%
2019/09/19	0.2	84.45	2	84.90	84.45	-1.8	8,300	-0.02%
2019/09/18	1.1	84.92	5	84.87	84.95	-3.9	8,303	-0.05%
2019/09/17	0.1	84.20	1.8	84.25	84.25	-1.8	8,296	-0.02%
2019/09/16	0.7	84.30	7	84.17	84.40	-6.3	8,469	-0.07%
2019/09/12	0.2	83.80	5	84.04	83.90	-4.8	8,480	-0.06%
2019/09/11	0.1	83.45	0	0.00	83.45	0.1	8,689	0.00%
2019/09/10	0.3	83.35	1	83.30	83.40	-0.7	8,659	-0.01%
2019/09/09	0.1	83.65	2.4	83.73	83.80	-2.3	8,675	-0.03%
2019/09/06	0.1	83.30	10	83.45	83.50	-9.9	8,517	-0.12%
2019/09/05	0.2	82.95	15	83.08	83.00	-14.8	8,329	-0.18%
2019/09/04	0.1	82.00	0	0.00	82.15	0.1	8,060	0.00%
2019/09/03	0	81.45	0	0.00	81.20	0	8,057	0.00%
2019/09/02	2.2	81.86	2	81.90	81.90	0.2	8,101	0.00%
2019/08/30	0.6	81.85	1	81.56	81.85	-0.4	8,117	-0.01%
2019/08/29	0	80.60	0	0.00	80.55	0	7,912	0.00%
2019/08/28	0.2	80.50	0	0.00	80.40	0.2	7,978	0.00%
2019/08/27	0.2	80.05	1	80.15	79.85	-0.8	8,023	-0.01%
2019/08/26	2.1	79.79	0	0.00	79.65	2.1	8,107	0.03%
2019/08/23	0.1	81.00	0	0.00	81.00	0.1	8,030	0.00%
2019/08/22	0	0.00	1	81.45	80.90	-1	8,137	-0.01%
2019/08/21	0.2	81.10	7	81.05	81.10	-6.8	8,144	-0.08%
2019/08/20	1.2	80.88	2	81.00	81.00	-0.8	8,234	-0.01%
2019/08/19	0.2	80.90	0	0.00	80.80	0.2	8,265	0.00%
2019/08/16	3.2	79.51	6	80.26	80.35	-2.8	8,584	-0.03%
2019/08/15	10.3	79.26	1	79.45	79.40	9.3	8,658	0.11%
2019/08/14	0.1	80.40	1	80.70	80.30	-0.9	8,722	-0.01%
2019/08/13	1	80.00	0	0.00	79.70	1	8,837	0.01%
2019/08/12	0.1	80.75	0	0.00	80.60	0.1	9,106	0.00%
2019/08/08	0	80.85	2	80.35	80.65	-2	9,337	-0.02%
2019/08/07	5	79.80	0	0.00	79.70	5	9,541	0.05%
2019/08/06	6	78.68	3	80.03	80.10	3	9,598	0.03%
2019/08/05	8	80.26	0	0.00	80.15	8	9,494	0.08%
2019/08/02	8	80.92	2	80.75	80.95	6	9,347	0.06%
2019/08/01	2.1	82.23	0	0.00	82.30	2.1	9,181	0.02%
2019/07/31	3	82.75	1	82.80	82.80	2	9,324	0.02%
2019/07/30	1.1	83.21	1	83.70	83.20	0.1	9,505	0.00%
2019/07/29	0	83.45	0	0.00	83.45	0	9,595	0.00%
2019/07/26	2	83.30	0	0.00	83.25	2	10,049	0.02%
2019/07/25	0.5	83.70	2	83.70	83.80	-1.5	10,100	-0.01%
2019/07/24	0	0.00	2	83.80	83.55	-2	10,072	-0.02%
2019/07/23	0	83.55	0	0.00	83.60	0	10,068	0.00%
2019/07/22	2.1	83.45	2	83.43	83.40	0.1	10,034	0.00%
2019/07/19	0.1	83.00	2	83.15	83.00	-1.9	9,953	-0.02%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/17	0	82.90	2	83.05	82.80	-2	9,816	-0.02%
2019/07/16	0.1	83.35	1	83.45	83.35	-0.9	9,688	-0.01%
2019/07/15	0.4	83.20	2	83.08	83.20	-1.6	9,805	-0.02%
2019/07/12	0.1	82.80	0	0.00	82.75	0.1	9,994	0.00%
2019/07/11	0.1	82.85	1	82.80	82.85	-0.9	10,329	-0.01%
2019/07/10	1.1	81.98	1	82.00	82.20	0.1	10,286	0.00%
2019/07/09	0.1	81.60	1	81.50	81.50	-0.9	10,340	-0.01%
2019/07/08	1	81.61	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0.1	82.05	1	81.85	81.90	-0.9	10,470	-0.01%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	1	81.84	0	0.00	81.50	1	10,782	0.01%
2019/07/02	0	82.45	0	0.00	82.45	0	10,772	0.00%
2019/07/01	0.2	82.65	2.4	82.65	82.65	-2.2	10,800	-0.02%
2019/06/27	0.2	81.50	3	81.22	81.50	-2.8	10,782	-0.03%
2019/06/26	1	80.45	5	80.55	80.35	-4	10,621	-0.04%
2019/06/25	1.2	80.72	0	0.00	80.75	1.2	10,580	0.01%
2019/06/24	0	0.00	4	81.15	81.20	-4	10,490	-0.04%
2019/06/21	0	80.85	0	0.00	80.85	0	10,258	0.00%
2019/06/20	0.1	80.85	0	0.00	80.85	0.1	10,120	0.00%
2019/06/19	0.2	80.75	14	80.16	80.75	-13.8	10,042	-0.14%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	1.2	78.33	1	78.80	78.70	0.2	10,017	0.00%
2019/06/14	10	78.90	0	0.00	78.90	10	10,058	0.10%
2019/06/13	0.1	79.10	0	0.00	79.05	0.1	10,209	0.00%
2019/06/12	2.2	79.48	3	79.55	79.70	-0.8	10,302	-0.01%
2019/06/11	1.2	79.51	8	79.28	79.40	-6.8	10,234	-0.07%
2019/06/10	0.1	79.35	2	78.80	79.05	-1.9	10,226	-0.02%
2019/06/06	3.3	77.68	0	0.00	77.70	3.3	10,329	0.03%
2019/06/05	0.1	78.45	1	78.90	78.30	-0.9	10,282	-0.01%
2019/06/04	1	78.10	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0.1	78.65	5	78.41	78.55	-4.9	10,515	-0.05%
2019/05/31	2	78.15	0	0.00	78.45	2	10,741	0.02%
2019/05/30	1.1	76.81	3	77.37	77.40	-1.9	10,771	-0.02%
2019/05/29	1	76.50	1	76.50	76.75	0	10,785	0.00%
2019/05/28	6	76.98	0	0.00	77.10	6	10,839	0.06%
2019/05/27	1.2	77.06	1	77.20	77.15	0.2	10,940	0.00%
2019/05/24	1.2	77.14	2	77.33	77.35	-0.8	11,071	-0.01%
2019/05/23	7	77.00	0	0.00	76.95	7	11,135	0.06%
2019/05/22	3	78.23	10	78.40	78.40	-7	11,019	-0.06%
2019/05/21	13.1	78.21	3	78.23	78.40	10.1	11,415	0.09%
2019/05/20	3.1	78.25	2	78.25	78.20	1.1	11,133	0.01%
2019/05/17	8	78.52	49	78.62	78.25	-41	11,004	-0.37%
2019/05/16	8.1	79.18	1	79.40	79.05	7.1	10,671	0.07%
2019/05/15	1.2	79.79	1	79.80	79.75	0.2	10,447	0.00%
2019/05/14	4	79.53	11	79.59	79.65	-7	10,229	-0.07%
2019/05/13	6.1	80.39	0	0.00	80.15	6.1	9,994	0.06%
2019/05/10	51.1	81.97	2	81.68	81.50	49.1	9,793	0.50%
2019/05/09	5	81.53	2	81.43	81.55	3	9,684	0.03%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0.1	83.25	1	83.10	83.15	-0.9	9,480	-0.01%
2019/05/06	0.3	82.60	0	0.00	82.30	0.3	9,368	0.00%
2019/05/03	0.2	83.75	0	0.00	83.75	0.2	9,302	0.00%
2019/05/02	0.2	83.05	2	83.10	83.00	-1.8	8,904	-0.02%
2019/04/30	0.1	82.80	0	0.00	82.80	0.1	8,949	0.00%
2019/04/29	0.1	82.80	1	82.60	82.80	-0.9	9,065	-0.01%
2019/04/26	0.2	82.55	3	82.20	82.45	-2.8	9,151	-0.03%
2019/04/25	0.4	83.40	0.1	83.40	83.40	0.4	9,254	0.00%
2019/04/24	0.1	83.20	0	0.00	83.20	0.1	9,451	0.00%
2019/04/23	0.2	83.05	4	82.85	83.05	-3.8	9,597	-0.04%
2019/04/22	0.1	82.80	1	83.00	82.70	-0.9	9,585	-0.01%
2019/04/19	0.1	82.80	1	82.90	82.80	-0.9	9,709	-0.01%
2019/04/18	0.1	82.70	2	83.00	82.70	-1.9	9,548	-0.02%
2019/04/17	0	82.70	5	82.60	82.75	-5	9,394	-0.05%
2019/04/16	0.3	82.10	0	0.00	82.10	0.3	9,192	0.00%
2019/04/15	0.1	81.85	1	81.95	81.85	-0.9	9,306	-0.01%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	0.1	81.15	0	81.15	81.15	0.1	9,630	0.00%
2019/04/10	0.1	81.50	1.7	81.44	81.50	-1.6	9,634	-0.02%
2019/04/09	0	81.30	3.1	81.20	81.40	-3.1	9,531	-0.03%
2019/04/08	0.3	80.95	0.6	80.95	80.90	-0.3	9,436	0.00%
2019/04/03	0	80.20	2	80.15	80.15	-2	9,452	-0.02%
2019/04/02	0.1	80.20	1	80.35	80.15	-0.9	9,539	-0.01%
2019/04/01	0.3	79.95	2	80.35	79.85	-1.7	9,544	-0.02%
2019/03/29	1	79.00	0	0.00	79.15	1	9,410	0.01%
2019/03/28	0	78.55	0	0.00	78.50	0	9,457	0.00%
2019/03/26	0	0.00	1	78.65	78.65	-1	9,592	-0.01%
2019/03/25	0	78.40	0	0.00	78.15	0	9,674	0.00%
2019/03/22	0	0.00	1	79.70	79.35	-1	9,652	-0.01%
2019/03/21	0.1	79.15	7	79.10	79.15	-6.9	9,683	-0.07%
2019/03/20	0.1	78.50	0	0.00	78.50	0.1	9,598	0.00%
2019/03/19	0.1	78.40	0	0.00	78.40	0.1	9,545	0.00%
2019/03/18	0.2	78.10	0	0.00	78.10	0.2	9,490	0.00%
2019/03/15	0.1	77.60	2.3	77.56	77.60	-2.2	9,503	-0.02%
2019/03/13	0.2	77.20	0	0.00	77.10	0.2	9,677	0.00%
2019/03/12	0.1	77.25	0	0.00	77.25	0.1	9,668	0.00%
2019/03/11	1.2	76.01	0	0.00	76.15	1.2	9,506	0.01%
2019/03/07	0.1	76.85	0	0.00	76.65	0.1	9,564	0.00%
2019/03/06	0.4	77.00	0	0.00	76.95	0.4	9,408	0.00%
2019/03/05	0.3	76.90	0	0.00	76.75	0.3	9,208	0.00%
2019/03/04	1.2	76.87	0.1	77.30	76.95	1.1	9,178	0.01%
2019/02/26	0.2	77.70	2	77.60	77.70	-1.8	8,995	-0.02%
2019/02/25	1.3	77.60	3	77.52	77.50	-1.7	8,829	-0.02%
2019/02/22	0	77.00	0	0.00	76.95	0	8,759	0.00%
2019/02/21	0.1	77.10	0	0.00	77.10	0.1	8,738	0.00%
2019/02/20	0.3	76.45	4	76.25	76.35	-3.7	8,545	-0.04%
2019/02/19	1.1	75.56	0	0.00	75.50	1.1	8,121	0.01%
2019/02/18	0.1	75.75	1	75.70	75.65	-0.9	8,168	-0.01%
2019/02/15	0	75.20	2	75.28	75.05	-2	8,163	-0.02%
2019/02/14	1.5	75.40	0	0.00	75.25	1.5	8,284	0.02%
2019/02/13	0.3	75.65	1	75.55	75.50	-0.7	8,325	-0.01%
2019/02/12	1	75.65	0	0.00	75.65	1	8,870	0.01%
2019/02/11	0.2	75.40	0.6	75.40	75.15	-0.4	8,939	0.00%
2019/01/30	2.1	74.44	0	0.00	74.35	2.1	8,933	0.02%
2019/01/28	0.1	75.25	0	0.00	75.15	0.1	8,953	0.00%
2019/01/25	2.2	75.01	5.2	74.98	75.00	-3	9,001	-0.03%
2019/01/23	3	73.85	0	0.00	73.70	3	9,099	0.03%
2019/01/22	0	74.40	2	73.90	74.05	-2	9,094	-0.02%
2019/01/21	0.2	76.50	7	76.51	76.50	-6.8	9,112	-0.07%
2019/01/18	0.1	75.95	228	75.55	75.95	-227.9	9,237	-2.47%	大賣/鉅額交易
2019/01/17	1.3	75.73	10	75.60	75.55	-8.7	9,581	-0.09%
2019/01/16	10.5	75.41	0	0.00	75.55	10.5	9,630	0.11%
2019/01/15	1.2	75.19	0	0.00	75.65	1.2	9,789	0.01%
2019/01/14	1.1	74.82	0	0.00	75.00	1.1	9,799	0.01%
2019/01/11	1.1	75.33	4	75.58	75.50	-2.9	9,912	-0.03%
2019/01/10	2.2	74.66	10	74.77	74.80	-7.8	9,872	-0.08%
2019/01/09	0	75.10	4	74.73	75.00	-4	10,164	-0.04%
2019/01/08	3	73.68	5	73.60	73.65	-2	10,251	-0.02%
2019/01/07	0.3	74.15	2	73.65	73.95	-1.7	10,889	-0.02%
2019/01/04	6.6	72.34	1	72.50	72.20	5.6	11,031	0.05%
2019/01/03	6.1	73.49	1	73.80	73.35	5.1	11,818	0.04%
2019/01/02	1.3	74.11	0	0.00	74.05	1.3	11,938	0.01%
2018/12/28	0	0.00	0.5	75.60	75.50	-0.5	12,571	0.00%
2018/12/27	0.3	75.10	35	75.03	75.05	-34.7	12,940	-0.27%
2018/12/26	10	73.73	1	74.20	73.55	9	12,942	0.07%
2018/12/25	12.5	73.39	1	73.75	73.75	11.5	12,867	0.09%
2018/12/24	6	74.61	0	0.00	74.70	6	12,756	0.05%
2018/12/21	4.1	74.61	3	75.02	75.20	1.1	12,926	0.01%
2018/12/20	1.1	75.08	1	75.45	75.05	0.1	13,248	0.00%
2018/12/19	0.2	75.90	2	75.70	75.90	-1.8	13,222	-0.01%
2018/12/18	7	75.39	10	75.35	75.30	-3	13,273	-0.02%
2018/12/17	11	75.95	1	75.60	75.95	10	13,268	0.08%
2018/12/14	7	75.06	11	75.21	75.35	-4	13,243	-0.03%
2018/12/13	0.2	76.35	0	0.00	76.30	0.2	13,211	0.00%
2018/12/12	1.1	75.65	12	75.80	76.20	-10.9	13,210	-0.08%
2018/12/11	1.3	74.80	11	74.92	75.05	-9.7	13,215	-0.07%
2018/12/10	19.1	74.51	2	74.70	74.45	17.1	13,270	0.13%
2018/12/07	7	75.56	1	75.60	75.45	6	13,404	0.05%
2018/12/06	8	75.39	1	75.45	75.10	7	13,600	0.05%
2018/12/05	2	76.95	1	76.90	76.65	1	13,587	0.01%
2018/12/04	3.1	78.25	1	78.20	78.25	2.1	13,516	0.02%
2018/12/03	3	78.67	3	78.70	78.80	0	13,489	0.00%
2018/11/30	1.2	77.07	3	77.28	76.75	-1.8	13,291	-0.01%
2018/11/29	0	77.20	2	77.70	77.05	-2	13,262	-0.01%
2018/11/28	1	75.85	2	76.30	76.90	-1	13,153	-0.01%
2018/11/27	3.2	75.79	0	0.00	76.05	3.2	13,089	0.02%
2018/11/26	2	76.35	4	76.34	76.15	-2	13,032	-0.02%
2018/11/23	2	75.18	0	0.00	75.35	2	13,091	0.02%
2018/11/22	1	75.60	0	0.00	75.60	1	13,247	0.01%
2018/11/21	3	75.25	1	75.65	76.00	2	13,286	0.02%
2018/11/20	1.1	76.29	0	0.00	76.00	1.1	13,118	0.01%
2018/11/19	1	76.80	0	0.00	76.70	1	13,017	0.01%
2018/11/16	2	77.00	0	0.00	76.95	2	12,964	0.02%
2018/11/15	1	77.03	0	0.00	77.60	1	12,876	0.01%
2018/11/14	5	77.40	5	77.15	77.35	0	12,865	0.00%
2018/11/13	0.1	77.30	0	0.00	77.10	0.1	12,813	0.00%
2018/11/12	5.2	77.86	1	78.15	78.00	4.2	12,712	0.03%
2018/11/09	3	77.80	0	0.00	77.80	3	12,685	0.02%
2018/11/08	0.1	78.90	1	78.90	78.85	-0.9	12,143	-0.01%
2018/11/07	0.1	78.50	1	78.35	78.40	-0.9	12,009	-0.01%
2018/11/06	1.1	78.02	2	78.15	78.00	-0.9	12,027	-0.01%
2018/11/05	1.1	78.03	0	0.00	78.25	1.1	11,945	0.01%
2018/11/02	0	78.80	0	0.00	78.65	0	11,895	0.00%
2018/11/01	10	77.90	2	78.28	78.40	8	11,851	0.07%
2018/10/31	4	77.31	0	0.00	77.55	4	11,758	0.03%
2018/10/30	0	76.20	0	0.00	75.95	0	11,634	0.00%
2018/10/29	1.1	75.85	6	76.02	75.75	-4.9	11,553	-0.04%
2018/10/26	7	75.03	11	75.88	75.40	-4	11,468	-0.03%
2018/10/25	9	75.41	4	75.70	75.50	5	11,239	0.04%
2018/10/24	5	77.59	1	77.80	77.40	4	10,803	0.04%
2018/10/23	61	78.34	0	0.00	77.75	61	10,641	0.57%
2018/10/22	187.1	78.15	6	79.04	79.20	181.1	10,326	1.75%	大買/鉅額交易
2018/10/19	12	78.64	2	78.38	79.30	10	10,260	0.10%
2018/10/18	2	79.65	0	0.00	79.15	2	10,165	0.02%
2018/10/17	3	80.15	6	80.30	79.40	-3	10,117	-0.03%
2018/10/16	11	78.90	1	79.30	79.30	10	9,921	0.10%
2018/10/15	4.2	79.16	1	79.20	79.20	3.2	9,950	0.03%
2018/10/12	4	79.44	3	78.73	80.05	1	9,350	0.01%
2018/10/11	56.1	78.58	0	0.00	77.40	56.1	9,184	0.61%
2018/10/09	2	83.01	1	83.25	83.25	1	8,092	0.01%
2018/10/08	11	82.76	0	0.00	83.00	11	7,840	0.14%
2018/10/05	11	83.66	2	83.63	83.45	9	7,292	0.12%
2018/10/04	3	85.02	0	0.00	84.90	3	6,962	0.04%
2018/10/03	0	86.20	0	0.00	85.95	0	6,865	0.00%
2018/10/02	1	86.06	3	86.10	86.05	-2	6,874	-0.03%
2018/10/01	0.5	87.35	0	0.00	87.35	0.5	6,934	0.01%
2018/09/28	0	0.00	3	87.30	86.90	-3	6,925	-0.04%
2018/09/27	0.1	87.25	5	87.25	87.35	-4.9	6,757	-0.07%
2018/09/26	0	0.00	1	86.85	86.90	-1	6,323	-0.02%
2018/09/25	0.1	87.10	0	0.00	87.10	0.1	6,273	0.00%
2018/09/21	0.1	86.85	0	0.00	86.85	0.1	6,218	0.00%
2018/09/20	4.1	86.03	0	0.00	85.90	4.1	6,205	0.07%
2018/09/19	1.2	86.07	2	85.85	86.15	-0.8	6,337	-0.01%
2018/09/18	2	85.48	0	0.00	85.40	2	6,361	0.03%
2018/09/17	0	86.10	4	86.30	85.85	-4	6,533	-0.06%
2018/09/14	0	0.00	3	86.27	86.50	-3	6,517	-0.05%
2018/09/13	9	85.14	0	0.00	84.95	9	6,481	0.14%
2018/09/12	6	85.40	0	0.00	85.55	6	6,167	0.10%
2018/09/11	4	85.61	0	0.00	85.65	4	5,989	0.07%
2018/09/10	1.1	85.75	2	86.00	86.00	-0.9	5,747	-0.02%
2018/09/07	1	86.06	0	86.45	86.40	1	5,723	0.02%
2018/09/06	0.1	86.70	0	0.00	86.50	0.1	5,741	0.00%
2018/09/05	0.1	87.05	0	0.00	87.00	0.1	5,786	0.00%
2018/09/04	0.3	87.00	0	0.00	87.00	0.3	5,782	0.01%
2018/09/03	1	86.45	0	0.00	86.45	1	5,798	0.02%
2018/08/31	1	86.70	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0.2	87.45	1	88.25	87.55	-0.8	5,836	-0.01%
2018/08/29	0	87.15	2	86.95	87.25	-2	5,778	-0.03%
2018/08/28	0.2	86.25	1	86.05	86.25	-0.8	5,600	-0.01%
2018/08/27	0.1	85.60	0	0.00	85.55	0.1	5,580	0.00%
2018/08/23	0	0.00	1	84.95	85.05	-1	5,512	-0.02%
2018/08/22	1	84.70	0	0.00	84.65	1	5,551	0.02%
2018/08/21	0.1	84.70	0.7	84.70	84.55	-0.6	5,515	-0.01%
2018/08/20	0.1	84.80	0	0.00	83.95	0.1	5,480	0.00%
2018/08/17	2	83.70	0	0.00	83.65	2	5,479	0.04%
2018/08/16	0	84.00	0	0.00	83.80	0	5,421	0.00%
2018/08/14	2	84.50	0	0.00	84.55	2	5,340	0.04%
2018/08/13	1	83.83	0	0.00	83.95	1	5,368	0.02%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/09	0	86.10	0	0.00	86.15	0	5,296	0.00%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	0.1	85.75	0	0.00	85.70	0.1	5,727	0.00%
2018/08/03	0.2	85.55	0	85.55	85.55	0.2	5,980	0.00%
2018/08/02	0	85.00	0	0.00	84.85	0	6,060	0.00%
2018/08/01	0.1	86.00	0	0.00	86.15	0.1	6,036	0.00%
2018/07/31	0	85.45	0	0.00	85.55	0	6,058	0.00%
2018/07/30	0.3	85.45	0	0.00	85.55	0.3	6,077	0.01%
2018/07/27	0	85.45	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0.1	84.90	6	84.93	85.00	-5.9	6,129	-0.10%
2018/07/25	0	0.00	2	84.78	84.75	-2	6,080	-0.03%
2018/07/24	0	84.50	3	84.70	84.70	-3	6,082	-0.05%
2018/07/23	0	84.30	3	84.53	84.55	-3	6,204	-0.05%
2018/07/20	0.1	84.30	3	84.53	84.65	-2.9	6,337	-0.05%
2018/07/19	0	0.00	5	83.52	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	1	83.30	83.05	-1	6,365	-0.02%
2018/07/17	0.2	82.60	0	0.00	82.55	0.2	6,322	0.00%
2018/07/16	0	83.10	0	0.00	83.00	0	6,422	0.00%
2018/07/13	0.1	83.20	1	82.90	83.35	-0.9	6,407	-0.01%
2018/07/12	0.2	82.65	3	82.30	82.65	-2.8	6,241	-0.05%
2018/07/11	0	81.85	0	0.00	81.70	0	6,198	0.00%
2018/07/10	0.2	82.50	0	0.00	82.45	0.2	6,163	0.00%
2018/07/09	0.1	82.30	1	81.70	82.25	-0.9	6,131	-0.02%
2018/07/06	0	81.20	0	0.00	80.95	0	6,040	0.00%
2018/07/05	0.1	81.10	1	80.90	80.75	-0.9	5,994	-0.02%
2018/07/04	0.2	81.50	0	0.00	81.40	0.2	6,006	0.00%
2018/07/02	6	81.52	0	0.00	81.05	6	6,052	0.10%
2018/06/29	0.2	81.50	0	0.00	81.45	0.2	6,045	0.00%
2018/06/28	8	79.99	0	0.00	80.05	8	5,950	0.13%
2018/06/27	2	80.40	0	0.00	80.40	2	5,831	0.03%
2018/06/26	3	80.50	0	0.00	80.70	3	5,761	0.05%
2018/06/22	0	81.20	0	0.00	81.15	0	5,478	0.00%
2018/06/21	0	81.50	0	0.00	81.25	0	5,442	0.00%
2018/06/20	0.1	81.70	0	0.00	81.50	0.1	5,540	0.00%
2018/06/19	0	81.00	0	0.00	80.60	0	5,466	0.00%
2018/06/15	0.2	82.20	0	0.00	81.95	0.2	5,464	0.00%
2018/06/14	0	81.75	0	0.00	81.75	0	5,448	0.00%
2018/06/13	0.3	83.00	5	82.75	83.00	-4.7	5,422	-0.09%
2018/06/12	0	82.65	0	0.00	82.50	0	5,436	0.00%
2018/06/11	0.2	82.70	0	0.00	82.65	0.2	5,457	0.00%
2018/06/07	0	0.00	1	83.05	83.45	-1	5,565	-0.02%
2018/06/06	0.1	83.20	0	0.00	83.30	0.1	5,598	0.00%
2018/06/05	0	82.55	0	0.00	82.50	0	5,538	0.00%
2018/06/04	0.3	82.55	0	0.00	82.60	0.3	5,547	0.00%
2018/06/01	0.2	81.45	0	0.00	81.35	0.2	5,472	0.00%
2018/05/30	0	80.80	0	0.00	80.40	0	5,568	0.00%
2018/05/29	0	81.90	0	0.00	81.85	0	5,569	0.00%
2018/05/28	0.2	82.20	0	0.00	82.20	0.2	5,618	0.00%
2018/05/25	0	81.90	5	81.62	81.85	-5	5,697	-0.09%
2018/05/24	0	0.00	1	81.45	81.55	-1	5,699	-0.02%
2018/05/23	0	81.45	0	0.00	81.35	0	5,743	0.00%
2018/05/22	0	81.90	6	82.05	81.75	-6	5,770	-0.10%
2018/05/21	0.1	82.05	0.3	82.05	82.05	-0.3	5,933	0.00%
2018/05/17	0	0.00	3	81.40	81.20	-3	6,238	-0.05%
2018/05/16	0	81.75	0	0.00	81.75	0	6,281	0.00%
2018/05/15	0.2	81.75	0	0.00	81.65	0.2	6,311	0.00%
2018/05/14	0.2	82.45	6	82.53	82.50	-5.8	6,727	-0.09%
2018/05/11	0.1	81.55	6	81.52	81.60	-5.9	6,558	-0.09%
2018/05/10	1.1	80.52	0	0.00	80.65	1.1	6,315	0.02%
2018/05/09	0.1	80.50	2	80.50	80.45	-1.9	6,264	-0.03%
2018/05/08	1	79.75	1	80.00	80.00	0	6,278	0.00%
2018/05/07	0	79.65	4	79.50	79.50	-4	6,271	-0.06%
2018/05/04	0.1	79.10	1	78.90	78.95	-0.9	6,314	-0.01%
2018/05/03	4	78.66	0	0.00	78.55	4	6,384	0.06%
2018/05/02	2	79.55	0	0.00	79.40	2	6,320	0.03%
2018/04/30	2	79.17	2	79.70	80.00	0	6,313	0.00%
2018/04/27	4	78.89	0	0.00	79.20	4	6,300	0.06%
2018/04/26	15	79.02	0	0.00	79.05	15	6,167	0.24%
2018/04/25	5	79.05	1	79.25	79.30	4	5,981	0.07%
2018/04/24	1	79.52	0	0.00	79.55	1	5,821	0.02%
2018/04/23	8	80.06	0	0.00	79.95	8	5,635	0.14%
2018/04/20	3.1	80.73	1	81.10	80.75	2.1	5,524	0.04%
2018/04/19	0	0.00	1	82.00	82.65	-1	5,421	-0.02%
2018/04/18	1	81.35	2	81.95	81.60	-1	5,395	-0.02%
2018/04/17	3	81.38	0	0.00	81.40	3	5,375	0.06%
2018/04/16	0.2	82.50	0	0.00	82.30	0.2	5,399	0.00%
2018/04/11	0	83.00	0	0.00	82.85	0	5,534	0.00%
2018/04/10	0	82.75	0	0.00	82.50	0	5,584	0.00%
2018/04/09	0	82.65	1	82.15	82.20	-1	5,639	-0.02%
2018/04/03	1	81.35	0	0.00	81.50	1	5,642	0.02%
2018/03/30	0	82.90	3	83.00	82.85	-3	5,652	-0.05%
2018/03/29	0	82.35	0	0.00	82.10	0	5,612	0.00%
2018/03/28	8.1	82.37	0	0.00	82.25	8.1	5,560	0.15%
2018/03/22	0	83.65	0	0.00	83.55	0	5,423	0.00%
2018/03/21	0	83.95	0.1	83.95	83.85	-0.1	5,430	0.00%
2018/03/20	0.1	83.90	0	0.00	83.80	0.1	5,416	0.00%
2018/03/16	0	83.95	0	0.00	83.90	0	5,399	0.00%
2018/03/15	0.2	84.30	0	0.00	84.25	0.2	5,373	0.00%
2018/03/13	0.1	84.90	0	0.00	84.95	0.1	5,409	0.00%
2018/03/12	0.3	84.15	1	84.25	84.15	-0.7	5,367	-0.01%
2018/03/09	0	82.85	0	82.85	82.85	0	5,442	0.00%
2018/03/08	0.1	82.75	0	0.00	82.75	0.1	5,427	0.00%
2018/03/07	1	81.90	0	0.00	81.80	1	5,398	0.02%
2018/03/06	0	82.25	0	0.00	82.15	0	5,449	0.00%
2018/03/05	1	81.10	1	81.10	80.75	0	5,491	0.00%
2018/03/02	0.1	81.30	0	0.00	81.15	0.1	5,452	0.00%
2018/03/01	0.1	82.25	0	0.00	81.75	0.1	5,382	0.00%
2018/02/23	0	82.15	0	0.00	82.00	0	5,206	0.00%
2018/02/22	2	81.00	0	0.00	81.00	2	5,225	0.04%
2018/02/21	0.1	81.75	0	0.00	81.50	0.1	5,238	0.00%
2018/02/12	0	80.00	0	0.00	79.70	0	5,082	0.00%
2018/02/09	1	79.06	1	78.35	79.05	0	5,062	0.00%
2018/02/08	1	80.50	0	0.00	80.60	1	4,828	0.02%
2018/02/07	0	81.20	1.2	81.37	80.65	-1.2	4,854	-0.02%
2018/02/06	8	79.46	1	79.55	79.65	7	4,702	0.15%
2018/02/05	1	83.10	1	83.60	83.60	0	4,182	0.00%
2018/02/02	1	84.45	1	84.85	84.90	0	4,080	0.00%
2018/02/01	0.1	85.50	0	0.00	85.25	0.1	4,049	0.00%
2018/01/30	0	84.85	0	0.00	84.55	0	3,980	0.00%
2018/01/29	0	86.00	0	0.00	85.55	0	3,924	0.00%
2018/01/24	1	87.20	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0.1	88.10	0	0.00	88.30	0.1	3,629	0.00%
2018/01/22	0.2	87.90	0	0.00	87.95	0.2	3,588	0.00%
2018/01/19	0	0.00	2	86.95	87.15	-2	3,550	-0.06%
2018/01/18	0	0.00	4	86.10	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	2	85.20	85.15	-2	3,441	-0.06%
2018/01/16	0.2	85.00	0	0.00	85.00	0.2	3,364	0.01%
2018/01/15	0.2	84.70	0.1	84.70	84.65	0.1	3,328	0.00%
2018/01/12	0	84.15	0	0.00	84.10	0	3,310	0.00%
2018/01/10	0	83.95	1	83.75	83.75	-1	3,334	-0.03%
2018/01/09	0.1	84.15	0	0.00	84.15	0.1	3,292	0.00%
2018/01/08	0.1	84.10	0.1	84.10	84.10	0	3,298	0.00%
2018/01/05	0	83.75	0	0.00	83.75	0	3,272	0.00%
2018/01/04	0	83.45	0.1	83.45	83.50	-0.1	3,291	0.00%
2018/01/03	0.3	83.35	0	0.00	83.35	0.3	3,464	0.01%