元大台灣50 (0050)-永豐金-苓雅券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	0	0.00	6.3	159.02	158.25	-6.3	11,907	-0.05%
2024/04/29	1.2	158.66	1	158.65	158.80	0.2	11,948	0.00%
2024/04/26	0	0.00	56.5	156.02	156.00	-56.5	12,035	-0.47%
2024/04/25	54.7	153.98	4	153.40	153.50	50.7	12,372	0.41%
2024/04/24	9.3	155.60	20.4	155.70	156.35	-11.1	12,412	-0.09%
2024/04/23	5.5	151.83	1.1	152.11	151.90	4.4	12,890	0.03%
2024/04/22	2.3	150.80	2	150.63	150.45	0.3	13,165	0.00%
2024/04/19	40.5	151.29	2.5	151.44	150.90	38	13,214	0.29%
2024/04/18	0.8	156.89	2.2	158.04	158.95	-1.5	12,816	-0.01%
2024/04/17	1	157.40	7.1	156.73	157.40	-6.1	12,800	-0.05%
2024/04/16	13.4	156.23	0	0.00	155.65	13.4	12,784	0.10%
2024/04/15	14.3	159.91	29.3	160.03	160.00	-15	12,601	-0.12%
2024/04/12	34.1	162.11	35.8	162.54	162.10	-1.7	12,626	-0.01%
2024/04/11	18.2	161.82	0	0.00	162.50	18.2	12,596	0.14%
2024/04/10	2.3	162.81	6.1	162.98	163.00	-3.8	12,600	-0.03%
2024/04/09	21	160.14	29	161.62	163.25	-8	12,737	-0.06%
2024/04/08	21	158.65	25.2	159.50	159.45	-4.2	12,701	-0.03%
2024/04/03	6	158.47	1	158.70	158.55	5	12,825	0.04%
2024/04/02	0	0.00	20.5	159.28	159.65	-20.5	12,995	-0.16%
2024/04/01	3	157.50	2.5	158.40	157.40	0.5	13,372	0.00%
2024/03/29	1	157.80	8.6	157.78	157.90	-7.6	13,564	-0.06%
2024/03/28	36	156.71	34	157.10	156.90	2	13,567	0.01%
2024/03/27	3	157.27	18	157.57	157.65	-15	13,618	-0.11%
2024/03/26	24	157.13	22.3	157.79	157.60	1.8	13,634	0.01%
2024/03/25	4.1	157.30	14.5	157.11	157.50	-10.3	13,636	-0.08%
2024/03/22	4.1	156.83	7.8	157.36	157.20	-3.7	13,586	-0.03%
2024/03/21	0	0.00	72.6	156.06	157.40	-72.6	13,584	-0.53%
2024/03/20	2.2	153.77	0	154.45	153.20	2.2	13,558	0.02%
2024/03/19	26	153.40	27	154.15	154.05	-1	13,924	-0.01%
2024/03/18	14.3	153.09	21.1	153.82	154.40	-6.8	13,830	-0.05%
2024/03/15	36.4	153.94	4.2	154.63	153.00	32.2	13,623	0.24%
2024/03/14	22.1	154.81	13	155.12	155.10	9	13,532	0.07%
2024/03/13	3.4	155.27	14.3	155.45	155.25	-10.9	13,611	-0.08%
2024/03/12	33.2	153.01	36.3	153.98	154.50	-3.1	13,443	-0.02%
2024/03/11	30.2	153.00	38.8	152.97	152.90	-8.6	13,318	-0.06%
2024/03/08	5.1	154.32	20.9	155.63	154.45	-15.8	13,181	-0.12%
2024/03/07	2.2	152.26	29.8	152.68	152.30	-27.5	12,772	-0.22%
2024/03/06	1.4	147.91	7.9	148.32	148.85	-6.5	12,366	-0.05%
2024/03/05	2.1	148.03	13.9	148.15	148.15	-11.8	12,273	-0.10%
2024/03/04	0	0.00	8.2	146.53	146.95	-8.2	12,111	-0.07%
2024/03/01	0.1	143.51	2	143.30	142.80	-1.9	11,865	-0.02%
2024/02/29	0	142.92	16	142.95	143.30	-16	11,877	-0.13%
2024/02/27	0.6	143.60	12.7	143.36	143.35	-12.2	11,985	-0.10%
2024/02/26	0.4	143.71	1.1	143.65	143.95	-0.7	11,990	-0.01%
2024/02/23	0	0.00	4.6	143.88	143.75	-4.6	11,929	-0.04%
2024/02/22	3.1	142.35	20.5	142.68	142.80	-17.4	12,083	-0.14%
2024/02/21	1.3	141.26	2.2	141.14	141.20	-0.9	12,022	-0.01%
2024/02/20	10.7	141.59	3.3	141.55	141.65	7.4	12,301	0.06%
2024/02/19	0.3	140.85	11.4	141.07	141.10	-11.2	12,385	-0.09%
2024/02/16	0.3	141.60	3.8	141.44	141.30	-3.5	12,615	-0.03%
2024/02/15	4	142.14	33.7	142.10	142.35	-29.7	12,656	-0.23%
2024/02/05	0	0.00	15.3	135.82	135.95	-15.3	12,384	-0.12%
2024/02/02	0.1	135.07	0.8	134.92	135.10	-0.6	12,168	-0.01%
2024/02/01	0.1	133.93	0.8	134.00	134.35	-0.7	12,124	-0.01%
2024/01/31	3.9	134.64	2	134.95	134.35	1.9	12,169	0.02%
2024/01/30	4.1	136.18	8	136.43	136.15	-3.9	12,165	-0.03%
2024/01/29	3	136.43	2.3	136.32	136.50	0.7	12,271	0.01%
2024/01/26	1	135.40	12.6	135.79	135.65	-11.6	11,972	-0.10%
2024/01/25	0.1	135.50	34.2	135.26	135.65	-34.2	11,872	-0.29%
2024/01/24	2	134.10	24.6	134.22	134.00	-22.6	11,511	-0.20%
2024/01/23	0.1	133.70	1.1	134.03	134.05	-1	11,454	-0.01%
2024/01/22	0	133.35	32.9	133.67	133.80	-32.8	11,491	-0.29%
2024/01/19	0	0.00	84.3	131.52	132.90	-84.3	11,344	-0.74%
2024/01/18	7.1	128.21	1	128.15	128.30	6.1	11,276	0.05%
2024/01/17	104.4	128.21	5.1	128.44	127.45	99.3	11,225	0.88%	大買/
2024/01/16	46.6	131.73	6.2	131.59	131.65	40.5	10,739	0.38%
2024/01/15	17	132.96	4	133.40	133.00	13	10,507	0.12%
2024/01/12	2.9	132.58	2.5	132.52	132.65	0.4	10,378	0.00%
2024/01/11	8.9	132.65	2.7	133.00	132.85	6.2	10,400	0.06%
2024/01/10	10.1	132.49	0.1	132.55	132.30	10	10,466	0.10%
2024/01/09	6.2	133.10	4.2	133.16	133.00	2	10,467	0.02%
2024/01/08	3	133.00	5.8	133.22	132.75	-2.7	10,501	-0.03%
2024/01/05	1.3	132.41	0	0.00	132.15	1.3	10,451	0.01%
2024/01/04	2.1	132.53	0	0.00	132.50	2.1	10,623	0.02%
2024/01/03	22	132.63	2.1	132.53	132.55	19.9	10,771	0.19%
2024/01/02	3	134.82	3.1	134.90	134.90	-0.1	10,627	0.00%
2023/12/29	1.2	135.69	6.2	135.71	135.45	-5.1	10,597	-0.05%
2023/12/28	0.1	135.60	1.5	135.77	135.75	-1.4	10,564	-0.01%
2023/12/27	1	135.40	10.6	135.48	135.75	-9.6	10,401	-0.09%
2023/12/26	0	134.13	10	134.31	134.25	-10	10,010	-0.10%
2023/12/25	0	0.00	4.6	133.40	133.50	-4.6	9,822	-0.05%
2023/12/22	0	132.85	8	132.96	132.95	-8	9,796	-0.08%
2023/12/21	5.3	132.42	1	132.30	132.60	4.3	9,860	0.04%
2023/12/20	3	133.60	7.1	133.60	133.75	-4	9,837	-0.04%
2023/12/19	0.1	133.45	6.1	133.30	133.40	-6	9,885	-0.06%
2023/12/18	0	132.85	3	133.73	133.90	-3	10,144	-0.03%
2023/12/15	0	133.60	25.6	134.00	133.70	-25.6	10,132	-0.25%
2023/12/14	0.8	132.93	19	132.94	133.15	-18.3	9,893	-0.18%
2023/12/13	0.4	131.50	3.1	131.64	131.55	-2.7	9,477	-0.03%
2023/12/12	0.1	131.52	45	131.86	131.50	-44.9	9,524	-0.47%
2023/12/11	4.1	130.89	1.5	130.93	131.20	2.6	9,552	0.03%
2023/12/08	2	131.00	0.2	131.05	131.05	1.8	9,554	0.02%
2023/12/07	3.3	130.25	3.1	130.11	130.00	0.2	9,380	0.00%
2023/12/06	0.1	130.80	1.2	130.93	130.80	-1.2	9,471	-0.01%
2023/12/05	7.4	130.14	1.3	130.29	130.35	6	9,445	0.06%
2023/12/04	2.2	131.35	5	131.30	131.30	-2.8	9,459	-0.03%
2023/12/01	5.1	130.95	0.2	131.47	131.80	4.9	9,507	0.05%
2023/11/30	2.3	131.04	1	131.30	131.35	1.3	9,479	0.01%
2023/11/29	0.4	131.15	0	0.00	131.15	0.4	9,354	0.00%
2023/11/28	2	130.58	0.2	131.27	131.25	1.8	9,295	0.02%
2023/11/27	4.4	130.70	6.2	131.04	130.35	-1.9	9,208	-0.02%
2023/11/22	2	131.40	0.6	131.25	131.35	1.4	9,002	0.02%
2023/11/21	0.2	132.31	21.5	132.51	132.55	-21.3	9,018	-0.24%
2023/11/20	0.2	130.66	4.6	130.95	130.95	-4.4	8,657	-0.05%
2023/11/17	0	0.00	17.5	131.17	131.00	-17.5	8,625	-0.20%
2023/11/16	0.2	130.47	14	130.82	130.60	-13.8	8,234	-0.17%
2023/11/15	0.1	130.55	21.7	130.76	130.55	-21.6	8,096	-0.27%
2023/11/14	0	0.00	16.5	129.34	129.00	-16.5	7,843	-0.21%
2023/11/13	10	128.94	17.5	129.20	128.70	-7.4	7,669	-0.10%
2023/11/10	1	126.75	0	0.00	126.75	1	7,548	0.01%
2023/11/09	0.2	126.93	43	127.01	127.25	-42.9	7,601	-0.56%
2023/11/08	34	127.18	29.5	127.18	127.20	4.5	7,872	0.06%
2023/11/07	0	126.35	3.4	126.44	126.50	-3.4	7,816	-0.04%
2023/11/06	0	0.00	68.5	127.00	126.55	-68.5	7,888	-0.87%
2023/11/03	1	124.95	30.9	125.21	125.45	-29.9	7,684	-0.39%
2023/11/02	0	0.00	22.9	123.72	124.50	-22.9	7,713	-0.30%
2023/11/01	1.3	121.81	0	0.00	121.75	1.3	7,626	0.02%
2023/10/31	31	121.62	2.8	121.39	121.15	28.2	7,666	0.37%
2023/10/30	31.2	121.92	0	0.00	122.00	31.2	7,686	0.41%
2023/10/27	5.3	122.30	5.1	122.50	122.30	0.2	7,608	0.00%
2023/10/26	37.6	121.79	0.2	122.20	121.75	37.4	7,661	0.49%
2023/10/25	0.3	124.51	0	0.00	124.20	0.3	7,340	0.00%
2023/10/24	19.1	123.24	1.7	123.82	123.95	17.4	7,340	0.24%
2023/10/23	13.7	123.86	4.4	123.73	123.85	9.3	7,293	0.13%
2023/10/20	0.5	124.81	1.1	125.08	125.40	-0.6	7,276	-0.01%
2023/10/19	1	124.70	1.9	124.94	124.85	-0.9	7,364	-0.01%
2023/10/18	12.2	125.19	0	0.00	124.80	12.2	7,447	0.16%
2023/10/17	0	0.00	10.8	126.62	126.55	-10.8	7,349	-0.15%
2023/10/16	1.2	125.84	16.7	126.06	126.25	-15.5	7,474	-0.21%
2023/10/13	0	0.00	11.4	127.12	126.95	-11.4	7,526	-0.15%
2023/10/12	0.1	126.40	50.8	126.93	127.30	-50.7	7,674	-0.66%
2023/10/11	0.8	126.05	19.1	126.25	126.25	-18.3	7,681	-0.24%
2023/10/06	0.1	124.00	4.2	124.15	124.10	-4.1	7,718	-0.05%
2023/10/05	2.3	123.40	6	123.03	123.65	-3.7	7,694	-0.05%
2023/10/04	16.7	121.71	5	121.94	121.90	11.7	7,701	0.15%
2023/10/03	3.3	123.86	1.6	123.70	123.50	1.6	7,645	0.02%
2023/10/02	2	124.40	2.5	124.38	124.25	-0.5	7,694	-0.01%
2023/09/28	1.4	122.67	1	122.55	122.65	0.4	7,859	0.00%
2023/09/27	15	121.99	1.2	121.93	122.15	13.8	7,849	0.18%
2023/09/26	13.7	122.23	5	122.10	122.10	8.7	7,835	0.11%
2023/09/25	1.1	123.61	2.2	123.23	123.55	-1.1	7,778	-0.01%
2023/09/22	12.3	122.50	2.1	122.13	122.65	10.2	7,829	0.13%
2023/09/21	46.4	123.00	0	0.00	122.75	46.4	7,765	0.60%
2023/09/20	4.4	124.70	3	124.65	124.75	1.4	7,507	0.02%
2023/09/19	6.1	125.63	1	125.50	125.45	5.1	7,518	0.07%
2023/09/18	3.8	126.05	1.1	126.46	126.00	2.7	7,574	0.04%
2023/09/15	1	127.30	14.1	127.16	127.35	-13.1	7,899	-0.17%
2023/09/14	0	126.90	11	126.69	126.95	-11	7,912	-0.14%
2023/09/13	1.1	125.12	3	125.42	125.20	-1.9	7,892	-0.02%
2023/09/12	1.1	124.86	0.3	124.80	125.05	0.8	7,959	0.01%
2023/09/11	20.3	123.59	5	123.67	123.80	15.3	8,099	0.19%
2023/09/08	6.5	124.16	1	124.40	124.30	5.5	8,073	0.07%
2023/09/07	5.6	125.05	0.1	125.20	124.85	5.5	8,371	0.07%
2023/09/06	2.5	125.94	0	0.00	126.00	2.5	8,506	0.03%
2023/09/05	2.4	126.17	0	0.00	126.45	2.4	8,477	0.03%
2023/09/04	0	0.00	6.6	126.70	126.75	-6.6	8,502	-0.08%
2023/09/01	1.4	126.07	1	125.81	125.90	0.3	8,646	0.00%
2023/08/31	2.3	125.88	0.5	125.90	125.70	1.8	8,705	0.02%
2023/08/30	2.2	126.90	1.1	126.98	126.60	1.1	8,738	0.01%
2023/08/29	1.3	124.98	7.1	125.41	126.05	-5.8	8,774	-0.07%
2023/08/25	5.6	124.89	10	125.40	124.55	-4.4	8,806	-0.05%
2023/08/24	0	126.70	1.2	126.81	127.00	-1.2	8,890	-0.01%
2023/08/23	0	125.00	2	124.83	124.85	-2	9,020	-0.02%
2023/08/22	4.1	124.02	3.3	123.90	124.00	0.9	9,303	0.01%
2023/08/21	5.6	123.41	0	0.00	123.00	5.6	9,433	0.06%
2023/08/18	16.3	123.97	0.3	124.15	123.85	16	9,447	0.17%
2023/08/17	16.5	123.63	5	124.41	124.60	11.5	9,525	0.12%
2023/08/16	34.5	123.86	0.1	124.30	124.05	34.5	9,664	0.36%
2023/08/15	12.8	124.90	1	125.16	124.70	11.8	9,931	0.12%
2023/08/14	26.8	124.54	35	124.94	124.50	-8.2	10,173	-0.08%
2023/08/11	27.7	126.49	0	127.45	126.30	27.7	10,232	0.27%
2023/08/10	8.7	126.49	2.5	126.74	126.40	6.2	10,235	0.06%
2023/08/09	3	127.08	1	127.10	127.20	2	10,122	0.02%
2023/08/08	6.6	126.95	0	0.00	127.00	6.6	10,124	0.07%
2023/08/07	0.4	128.47	0	128.50	128.50	0.4	10,010	0.00%
2023/08/04	9.6	127.17	0	0.00	127.25	9.6	10,002	0.10%
2023/08/02	8.2	128.26	4	127.93	127.85	4.2	9,967	0.04%
2023/08/01	1.5	129.37	0.2	129.10	129.45	1.3	9,867	0.01%
2023/07/31	18.2	129.86	1.3	129.87	128.80	16.9	9,830	0.17%
2023/07/28	0.2	129.45	1	129.60	129.50	-0.8	9,771	-0.01%
2023/07/27	0	0.00	0.6	129.19	129.50	-0.6	9,795	-0.01%
2023/07/26	0.1	128.78	0.1	129.00	128.50	-0.1	9,814	0.00%
2023/07/25	8	128.05	6.4	128.83	128.85	1.6	9,835	0.02%
2023/07/24	11.2	127.26	2.4	126.98	127.25	8.8	9,877	0.09%
2023/07/21	18.1	126.95	18.2	127.00	127.20	-0.1	9,930	0.00%
2023/07/20	2.1	129.43	1.2	129.36	129.35	0.9	10,026	0.01%
2023/07/19	22.2	129.89	2.2	130.14	128.75	19.9	10,073	0.20%
2023/07/18	3.3	130.00	10.1	130.01	129.85	-6.8	9,915	-0.07%
2023/07/17	1	132.19	0	132.00	132.00	1	9,841	0.01%
2023/07/14	10.6	131.78	21.8	132.07	132.25	-11.2	9,716	-0.12%
2023/07/13	5.2	131.02	6.6	131.33	130.90	-1.4	9,551	-0.01%
2023/07/12	0.7	129.11	4	129.32	129.45	-3.3	9,385	-0.04%
2023/07/11	1	128.45	10.5	128.83	129.20	-9.5	9,379	-0.10%
2023/07/10	5	127.49	0.6	127.17	127.45	4.3	9,413	0.05%
2023/07/07	8.5	127.52	3.3	127.58	127.70	5.3	9,330	0.06%
2023/07/06	33.5	128.47	1	129.00	127.90	32.5	9,296	0.35%
2023/07/05	5.5	130.78	1	131.05	130.80	4.5	9,086	0.05%
2023/07/04	1.1	130.94	1	130.70	131.00	0.1	9,075	0.00%
2023/07/03	0.1	130.40	17.2	130.17	130.70	-17.1	9,106	-0.19%
2023/06/30	23.8	128.50	1	129.00	129.10	22.8	9,245	0.25%
2023/06/29	12.9	129.25	5.5	130.10	129.05	7.4	9,318	0.08%
2023/06/28	2.2	129.10	0.2	129.00	129.10	2	9,274	0.02%
2023/06/27	9.5	128.92	3.5	129.03	128.90	6	9,342	0.06%
2023/06/26	7.4	129.86	1.4	129.93	129.75	5.9	9,410	0.06%
2023/06/21	1.1	130.31	3.2	130.52	130.55	-2.1	9,511	-0.02%
2023/06/20	11.1	130.63	2.2	130.40	130.55	9	9,327	0.10%
2023/06/19	0.4	131.06	3.9	131.19	131.25	-3.5	9,455	-0.04%
2023/06/16	2.3	131.26	5.6	131.41	131.55	-3.3	9,416	-0.04%
2023/06/15	0.1	131.77	6.9	131.77	131.90	-6.8	9,414	-0.07%
2023/06/14	1	131.50	7.2	131.32	131.50	-6.2	9,411	-0.07%
2023/06/13	2	131.45	27	130.78	131.55	-25	9,559	-0.26%
2023/06/12	0.1	129.00	17.1	129.01	129.00	-17	9,371	-0.18%
2023/06/09	0	127.80	8.5	128.01	127.80	-8.5	9,326	-0.09%
2023/06/08	9.2	127.19	0.3	127.35	126.85	8.9	9,545	0.09%
2023/06/07	0	127.55	28.3	127.97	128.10	-28.3	9,679	-0.29%
2023/06/06	9	126.97	5.5	126.85	126.70	3.6	9,532	0.04%
2023/06/05	2.5	126.47	9.2	126.36	126.35	-6.7	9,525	-0.07%
2023/06/02	0	0.00	19.5	126.04	126.75	-19.5	9,543	-0.20%
2023/06/01	5.2	125.14	6	125.12	125.15	-0.8	9,567	-0.01%
2023/05/31	11.1	125.99	1.2	125.95	126.15	9.9	9,554	0.10%
2023/05/30	2.1	126.50	5.7	126.82	126.75	-3.6	9,464	-0.04%
2023/05/29	3.3	127.04	17.1	127.36	126.75	-13.8	9,386	-0.15%
2023/05/26	0.1	125.80	34.4	125.84	125.95	-34.4	9,236	-0.37%
2023/05/25	0.3	122.85	15.2	123.09	123.05	-14.9	8,943	-0.17%
2023/05/24	0.1	121.52	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	0.1	122.14	5.8	122.35	122.20	-5.7	8,826	-0.07%
2023/05/22	0	122.30	5.1	122.46	122.30	-5.1	8,718	-0.06%
2023/05/19	0.1	122.35	13.6	122.54	122.50	-13.5	8,549	-0.16%
2023/05/18	7	122.25	34	122.00	122.15	-27	8,164	-0.33%
2023/05/17	0	0.00	25.1	120.27	120.55	-25.1	8,002	-0.31%
2023/05/16	0.4	118.75	15.1	118.47	118.60	-14.6	7,695	-0.19%
2023/05/15	1.3	116.89	5	117.10	117.20	-3.7	7,628	-0.05%
2023/05/12	3.4	116.91	0.1	117.00	117.20	3.3	7,663	0.04%
2023/05/11	4.3	117.60	3	117.70	117.55	1.3	7,680	0.02%
2023/05/10	3.5	117.96	0.1	118.15	117.80	3.4	7,768	0.04%
2023/05/09	2	118.47	0	118.90	118.90	2	7,838	0.03%
2023/05/08	5.6	118.57	3.1	118.73	118.55	2.5	7,983	0.03%
2023/05/05	3.3	117.71	3	117.75	117.80	0.3	8,041	0.00%
2023/05/04	3.6	116.93	0	0.00	117.50	3.6	8,263	0.04%
2023/05/03	5.5	117.03	0	0.00	117.20	5.5	8,310	0.07%
2023/05/02	0.3	117.61	0	0.00	117.70	0.3	8,600	0.00%
2023/04/28	1.7	117.32	1	117.50	117.40	0.7	9,236	0.01%
2023/04/27	7.5	116.09	0	0.00	116.00	7.5	9,376	0.08%
2023/04/26	21.6	115.84	0	0.00	116.10	21.6	9,678	0.22%
2023/04/25	52.3	117.29	1.4	116.94	116.60	50.9	9,938	0.51%
2023/04/24	5.8	118.09	0.1	118.00	118.15	5.7	9,795	0.06%
2023/04/21	3.5	119.05	0.1	118.75	118.60	3.4	9,946	0.03%
2023/04/20	5.9	118.91	0	0.00	118.90	5.9	10,065	0.06%
2023/04/19	10.8	119.21	0.1	119.75	119.05	10.7	10,208	0.11%
2023/04/18	4.2	119.95	1	120.25	119.95	3.2	10,272	0.03%
2023/04/17	0.1	120.00	2	120.33	120.35	-1.9	10,392	-0.02%
2023/04/14	0.3	120.53	0.2	120.77	120.65	0	10,526	0.00%
2023/04/13	6.9	119.79	0	0.00	119.50	6.9	10,722	0.06%
2023/04/12	0.5	120.58	0.5	120.68	120.55	0.1	10,756	0.00%
2023/04/11	3.4	120.92	2.6	120.96	120.85	0.8	10,939	0.01%
2023/04/10	1.5	121.02	0.1	122.20	121.00	1.4	11,043	0.01%
2023/04/07	0.2	120.96	0	121.20	121.00	0.1	11,050	0.00%
2023/04/06	5.2	120.73	2	121.00	121.00	3.2	11,043	0.03%
2023/03/31	1	121.50	8.1	122.01	121.60	-7.1	11,018	-0.06%
2023/03/30	0	121.20	0.1	121.15	121.20	-0.1	10,853	0.00%
2023/03/29	0.5	120.59	0.1	120.40	120.60	0.4	10,861	0.00%
2023/03/28	1.2	120.33	0.1	120.35	120.40	1.2	11,017	0.01%
2023/03/27	0.5	121.59	2.6	121.49	121.45	-2.1	10,957	-0.02%
2023/03/24	4	121.91	11	122.03	122.20	-7	10,978	-0.06%
2023/03/23	3	121.55	11.8	121.93	121.85	-8.8	10,884	-0.08%
2023/03/22	0	0.00	20.3	120.64	120.90	-20.3	10,757	-0.19%
2023/03/21	0.1	118.41	2.1	118.48	118.65	-2.1	10,628	-0.02%
2023/03/20	3.8	118.03	0.1	118.30	118.10	3.7	10,708	0.03%
2023/03/17	2	118.20	7	118.28	118.95	-5	10,693	-0.05%
2023/03/16	10.8	116.97	10.2	116.83	117.05	0.7	10,665	0.01%
2023/03/15	2.1	117.70	7	118.42	117.60	-4.9	10,542	-0.05%
2023/03/14	8.3	117.52	0	0.00	117.50	8.3	10,505	0.08%
2023/03/13	4.7	117.69	3.1	118.63	118.80	1.6	10,522	0.02%
2023/03/10	13.2	118.25	1	118.85	118.30	12.2	10,334	0.12%
2023/03/09	0.6	120.47	7	120.56	120.20	-6.5	10,527	-0.06%
2023/03/08	3.3	120.11	0	120.40	120.30	3.3	10,627	0.03%
2023/03/07	1.1	120.50	2.7	120.85	121.30	-1.6	10,702	-0.02%
2023/03/06	1.5	120.57	0.1	120.19	120.50	1.4	10,828	0.01%
2023/03/03	2.1	119.48	1	119.40	119.35	1	10,939	0.01%
2023/03/02	6.5	118.78	3	118.93	119.25	3.5	11,141	0.03%
2023/03/01	2.5	117.92	1.4	117.95	119.35	1.1	11,216	0.01%
2023/02/24	4	118.93	1	119.65	118.80	3	11,184	0.03%
2023/02/23	0	0.00	0.1	119.35	119.40	-0.1	11,237	0.00%
2023/02/22	7.1	117.51	2	117.50	117.65	5	11,312	0.04%
2023/02/21	2.1	118.94	0.1	118.95	118.95	2	11,354	0.02%
2023/02/20	1.3	119.10	10.2	118.61	119.00	-8.9	11,674	-0.08%
2023/02/17	2.8	118.77	0.1	118.71	118.75	2.7	12,141	0.02%
2023/02/16	3	119.80	4.7	119.99	120.30	-1.7	12,312	-0.01%
2023/02/15	22.5	119.06	4.2	118.98	118.85	18.3	12,701	0.14%
2023/02/14	2.2	121.43	8	121.51	121.65	-5.8	12,742	-0.05%
2023/02/13	1.2	120.72	2.2	120.59	120.75	-1	12,930	-0.01%
2023/02/10	1	120.70	6	120.96	121.00	-5	13,040	-0.04%
2023/02/09	2.1	120.70	7.2	120.60	120.90	-5.1	13,138	-0.04%
2023/02/08	3.1	120.70	10.4	120.51	120.85	-7.3	13,164	-0.06%
2023/02/07	9.9	118.97	2.5	118.92	119.00	7.4	13,240	0.06%
2023/02/06	6	119.55	2	119.90	119.25	4	13,219	0.03%
2023/02/03	2.2	121.02	1.3	121.00	121.00	0.9	13,134	0.01%
2023/02/02	3	121.00	27.3	120.86	121.00	-24.3	13,144	-0.18%
2023/02/01	3.2	118.91	1.1	119.00	119.00	2.2	13,076	0.02%
2023/01/31	11.5	119.18	17.6	119.30	118.30	-6.1	13,101	-0.05%
2023/01/30	0.4	120.20	49.5	120.44	120.70	-49.1	12,923	-0.38%
2023/01/17	4.5	118.06	18.1	118.10	118.10	-13.5	12,536	-0.11%
2023/01/16	4.5	118.40	18.5	118.36	118.10	-14	12,585	-0.11%
2023/01/13	1.6	117.30	10.4	117.98	117.20	-8.8	12,328	-0.07%
2023/01/12	0.5	116.07	0.2	116.04	115.85	0.2	12,170	0.00%
2023/01/11	0.1	116.10	18.3	116.29	116.35	-18.2	12,263	-0.15%
2023/01/10	1.5	116.00	11.1	116.17	116.25	-9.6	12,110	-0.08%
2023/01/09	6.1	114.50	17.8	114.79	115.80	-11.7	12,237	-0.10%
2023/01/06	4.1	111.95	1	111.60	111.80	3.1	12,178	0.03%
2023/01/05	0.9	111.31	34	111.25	111.30	-33.1	12,332	-0.27%
2023/01/04	45.4	110.57	0	0.00	110.50	45.4	12,354	0.37%
2023/01/03	4.7	109.39	3	109.23	110.75	1.7	12,647	0.01%
2022/12/30	1.4	110.26	3.2	110.58	110.20	-1.9	12,544	-0.01%
2022/12/29	10.6	108.94	2	108.80	109.50	8.6	12,541	0.07%
2022/12/28	9.1	109.78	4	109.65	110.00	5.1	12,488	0.04%
2022/12/27	0.5	112.01	2	111.77	111.60	-1.5	12,410	-0.01%
2022/12/26	3.1	110.84	0	0.00	111.10	3.1	12,525	0.02%
2022/12/23	9.4	110.66	8.1	110.60	110.70	1.4	12,668	0.01%
2022/12/22	0.1	112.45	1	112.05	112.60	-0.9	12,741	-0.01%
2022/12/21	5.2	110.79	1	111.15	110.75	4.2	12,972	0.03%
2022/12/20	15.5	111.30	9	112.06	110.30	6.5	12,922	0.05%
2022/12/19	2.2	112.32	0	0.00	112.35	2.2	13,046	0.02%
2022/12/16	66.1	112.51	61	113.23	113.00	5.1	13,186	0.04%
2022/12/15	2.1	114.69	2	114.75	114.90	0	13,237	0.00%
2022/12/14	1	114.20	59.4	114.80	114.80	-58.4	13,289	-0.44%
2022/12/13	5.2	113.40	6.1	113.38	113.40	-0.9	13,254	-0.01%
2022/12/12	65	113.50	0	0.00	113.90	65	13,263	0.49%
2022/12/09	60.3	114.57	59	115.05	115.00	1.2	13,340	0.01%
2022/12/08	4.5	113.20	6.3	112.71	113.25	-1.8	13,297	-0.01%
2022/12/07	3.3	114.72	0.6	114.85	114.60	2.7	13,326	0.02%
2022/12/06	4.4	115.65	0	116.30	115.30	4.3	13,265	0.03%
2022/12/05	1.1	117.73	10.7	118.29	117.45	-9.6	13,225	-0.07%
2022/12/02	2.6	117.37	0.4	117.50	117.30	2.2	13,144	0.02%
2022/12/01	7.9	118.68	3.4	118.95	118.35	4.5	13,277	0.03%
2022/11/30	2.1	115.12	2.5	116.25	116.35	-0.4	12,974	0.00%
2022/11/29	2.1	114.55	7.3	114.94	115.40	-5.2	12,967	-0.04%
2022/11/28	40.3	114.58	33.4	114.37	114.35	6.9	13,021	0.05%
2022/11/25	13	116.63	61	116.73	116.70	-48	13,121	-0.37%
2022/11/24	32.2	116.25	5	116.20	116.70	27.2	12,972	0.21%
2022/11/23	64.5	115.65	8	115.66	115.60	56.5	12,920	0.44%
2022/11/22	0	0.00	4.4	114.67	114.80	-4.4	13,049	-0.03%
2022/11/21	0	114.05	2.5	114.37	113.85	-2.5	13,123	-0.02%
2022/11/18	0	0.00	4.1	115.04	114.25	-4.1	13,060	-0.03%
2022/11/17	0.1	113.78	15.2	113.82	114.55	-15.1	13,000	-0.12%
2022/11/16	3.2	114.80	19.3	115.05	114.50	-16.1	12,949	-0.12%
2022/11/15	3.5	114.22	30	113.97	114.70	-26.6	12,689	-0.21%
2022/11/14	3.7	109.88	14.7	109.91	110.00	-11	12,193	-0.09%
2022/11/11	0.5	108.46	18.7	108.52	109.00	-18.2	11,979	-0.15%
2022/11/10	1.2	103.28	1.3	103.65	103.50	-0.1	11,638	0.00%
2022/11/09	4	103.73	16.9	104.24	104.50	-12.9	11,557	-0.11%
2022/11/08	7.1	101.73	3.6	101.66	101.60	3.5	11,401	0.03%
2022/11/07	2.5	100.37	5.3	100.37	100.55	-2.8	11,368	-0.02%
2022/11/04	2.3	98.01	0	0.00	98.85	2.3	11,346	0.02%
2022/11/03	8.6	98.67	0	0.00	98.70	8.6	11,359	0.08%
2022/11/02	9.2	99.80	1	99.90	100.00	8.2	11,265	0.07%
2022/11/01	3.2	99.40	4.2	99.53	99.60	-1	11,293	-0.01%
2022/10/31	0.2	98.93	1	99.05	99.05	-0.8	11,311	-0.01%
2022/10/28	4.6	97.77	0	0.00	97.75	4.6	11,257	0.04%
2022/10/27	5.2	98.97	0	98.85	99.00	5.1	11,196	0.05%
2022/10/26	5.1	97.33	1.5	97.74	97.60	3.5	11,358	0.03%
2022/10/25	15.7	97.36	6.5	96.84	96.70	9.3	11,334	0.08%
2022/10/24	2.7	99.25	4.7	99.97	98.60	-1.9	11,134	-0.02%
2022/10/21	4.6	99.03	6	99.33	98.90	-1.4	10,989	-0.01%
2022/10/20	10.3	97.86	4.3	98.20	99.20	6	10,919	0.05%
2022/10/19	9.5	100.16	5	101.00	99.75	4.5	10,813	0.04%
2022/10/18	4.2	100.54	2.1	101.02	101.10	2.1	10,729	0.02%
2022/10/17	5	99.63	1	99.70	99.95	4	10,883	0.04%
2022/10/14	14.6	101.92	23.9	101.73	101.85	-9.3	10,703	-0.09%
2022/10/13	17.8	99.45	0.5	99.86	99.00	17.2	10,793	0.16%
2022/10/12	15.9	99.88	3	100.18	100.20	12.9	10,666	0.12%
2022/10/11	46.2	101.24	15.4	101.60	100.70	30.7	10,814	0.28%
2022/10/07	8.2	106.66	31.9	106.65	106.20	-23.7	10,601	-0.22%
2022/10/06	2.1	107.82	21	107.83	108.00	-18.9	10,703	-0.18%
2022/10/05	2.5	107.53	9.8	106.78	107.25	-7.3	10,975	-0.07%
2022/10/04	68.5	104.62	11.3	104.58	104.80	57.2	10,983	0.52%
2022/10/03	28.5	102.37	4.5	102.23	102.20	24	10,983	0.22%
2022/09/30	7.1	103.35	25	103.40	103.45	-18	10,969	-0.16%
2022/09/29	3.9	105.12	16	104.94	104.90	-12.1	10,983	-0.11%
2022/09/28	10	105.92	18	105.52	105.25	-8	11,069	-0.07%
2022/09/27	6.3	107.34	10	107.67	107.50	-3.7	11,024	-0.03%
2022/09/26	24.3	107.43	5	107.26	107.65	19.3	11,316	0.17%
2022/09/23	14.8	109.88	14	109.71	109.70	0.8	11,564	0.01%
2022/09/22	28.8	109.82	6	110.45	110.75	22.8	11,661	0.20%
2022/09/21	23	112.09	0	0.00	112.10	23	11,516	0.20%
2022/09/20	0.2	112.72	0	113.05	113.05	0.2	11,514	0.00%
2022/09/19	2.1	112.01	0	0.00	112.05	2.1	11,695	0.02%
2022/09/16	4.9	112.51	0	0.00	112.55	4.9	11,757	0.04%
2022/09/15	8.3	113.82	3	113.90	113.85	5.3	11,822	0.04%
2022/09/14	4.7	113.33	11	113.11	113.65	-6.3	12,011	-0.05%
2022/09/13	2.2	115.88	2	116.19	116.00	0.1	11,937	0.00%
2022/09/12	5.2	115.44	41.2	115.48	115.40	-36.1	12,037	-0.30%
2022/09/08	10.3	112.68	2	112.80	113.00	8.3	12,240	0.07%
2022/09/07	29	112.54	0	0.00	112.20	29	12,334	0.23%
2022/09/06	7.4	114.75	16	114.82	114.90	-8.7	12,223	-0.07%
2022/09/05	22	114.19	1	114.30	114.15	21	12,313	0.17%
2022/09/02	33.6	114.38	1.3	114.37	113.90	32.3	12,447	0.26%
2022/09/01	17.2	115.20	1	114.90	115.15	16.2	12,285	0.13%
2022/08/31	9.3	116.32	1.1	116.55	117.60	8.1	11,968	0.07%
2022/08/30	2.1	116.57	0.1	116.25	116.75	2.1	11,917	0.02%
2022/08/29	21.9	116.49	0.1	116.70	116.55	21.8	11,795	0.18%
2022/08/26	1	120.00	5	119.97	119.60	-4	11,600	-0.03%
2022/08/25	0.2	119.22	6	119.25	119.00	-5.9	11,508	-0.05%
2022/08/24	3	118.30	2	117.75	117.90	1	11,533	0.01%
2022/08/23	5.8	118.40	1.8	118.32	118.20	4	11,533	0.03%
2022/08/22	20	119.93	6	120.03	119.80	13.9	11,603	0.12%
2022/08/19	5.3	121.45	1.1	121.59	121.55	4.2	11,663	0.04%
2022/08/18	2.4	121.13	1.1	121.34	121.35	1.3	11,693	0.01%
2022/08/17	3.5	122.06	11.1	122.07	122.15	-7.6	11,647	-0.07%
2022/08/16	5.3	122.11	16.1	122.03	122.10	-10.8	11,500	-0.09%
2022/08/15	0.3	121.99	7.2	121.79	121.90	-6.9	11,381	-0.06%
2022/08/12	0.2	120.91	1.9	120.59	120.80	-1.7	11,283	-0.02%
2022/08/11	5.6	119.83	4.8	119.97	120.05	0.8	11,262	0.01%
2022/08/10	8.5	117.83	2.1	117.95	117.90	6.4	11,189	0.06%
2022/08/09	1.6	118.53	2.3	119.27	119.15	-0.7	11,138	-0.01%
2022/08/08	0.2	119.14	0	0.00	119.25	0.2	11,102	0.00%
2022/08/05	11.5	118.60	9.4	118.94	119.50	2.1	11,075	0.02%
2022/08/04	7.1	116.32	30	116.45	116.55	-22.9	11,117	-0.21%
2022/08/03	3.2	115.87	12	116.19	116.25	-8.8	11,137	-0.08%
2022/08/02	44.2	115.74	9.7	115.54	115.55	34.6	11,237	0.31%
2022/08/01	4.1	117.62	0.3	117.92	117.65	3.8	11,155	0.03%
2022/07/29	0.4	118.37	6.1	118.05	118.00	-5.7	11,279	-0.05%
2022/07/28	3.4	117.36	4.1	117.52	116.90	-0.7	11,249	-0.01%
2022/07/27	2	115.92	1.6	115.95	116.70	0.4	11,275	0.00%
2022/07/26	8.5	116.07	0	0.00	115.65	8.5	11,248	0.08%
2022/07/25	1.1	116.78	2.5	116.55	116.70	-1.5	11,236	-0.01%
2022/07/22	6.1	116.59	5.8	116.65	116.80	0.4	11,253	0.00%
2022/07/21	1.4	115.53	2.1	115.86	116.35	-0.7	11,471	-0.01%
2022/07/20	2.7	115.65	5.1	115.69	115.05	-2.4	11,480	-0.02%
2022/07/19	1.1	113.98	14	113.96	114.30	-13	11,735	-0.11%
2022/07/18	30.7	114.49	2.1	114.50	114.20	28.6	11,701	0.24%
2022/07/15	12.3	115.40	16	114.88	115.50	-3.7	11,398	-0.03%
2022/07/14	7.4	113.59	7.2	113.56	114.00	0.2	11,202	0.00%
2022/07/13	15.1	113.23	8.5	113.22	113.45	6.6	11,107	0.06%
2022/07/12	6	110.01	0.6	110.00	109.55	5.4	10,992	0.05%
2022/07/11	2.9	112.50	2	112.90	112.25	0.9	11,151	0.01%
2022/07/08	8.4	113.37	55.2	113.20	113.25	-46.8	11,108	-0.42%
2022/07/07	17.1	110.33	9.3	110.48	112.10	7.8	11,056	0.07%
2022/07/06	12.5	109.61	7.7	109.43	108.85	4.8	11,069	0.04%
2022/07/05	7.4	110.56	5	110.63	111.00	2.4	11,088	0.02%
2022/07/04	6.2	110.78	9	110.98	110.45	-2.8	10,967	-0.03%
2022/07/01	30.9	112.68	21.4	114.55	111.55	9.6	10,771	0.09%
2022/06/30	24.8	116.24	4	116.20	115.80	20.8	10,386	0.20%
2022/06/29	13.3	118.90	0	0.00	118.80	13.3	10,175	0.13%
2022/06/28	11.1	119.69	3	119.77	119.80	8.1	10,130	0.08%
2022/06/27	4	120.58	13	120.72	120.95	-9	10,086	-0.09%
2022/06/24	17.4	118.31	0.5	118.91	118.15	16.9	9,916	0.17%
2022/06/23	23.7	118.29	3	118.01	117.90	20.6	9,910	0.21%
2022/06/22	7.7	119.82	1.2	119.62	119.50	6.5	9,711	0.07%
2022/06/21	2.1	121.23	1.2	121.27	122.20	0.9	9,532	0.01%
2022/06/20	23.3	119.94	0.1	120.03	119.75	23.2	9,595	0.24%
2022/06/17	21.2	120.88	0	121.45	120.85	21.2	9,520	0.22%
2022/06/16	0.5	122.58	0.1	123.97	122.50	0.4	9,321	0.00%
2022/06/15	12.3	122.97	0	0.00	122.75	12.3	9,320	0.13%
2022/06/14	6.7	122.59	3	122.23	123.35	3.7	9,405	0.04%
2022/06/13	14.1	123.83	1.1	123.80	123.55	13	9,524	0.14%
2022/06/10	11.2	126.67	0	127.50	127.10	11.1	9,634	0.12%
2022/06/09	5.5	128.14	2	128.33	128.40	3.5	9,706	0.04%
2022/06/08	2	128.88	3	128.96	128.80	-1	9,850	-0.01%
2022/06/07	2.6	127.41	0	127.44	127.40	2.5	10,025	0.03%
2022/06/06	1.1	127.56	0.1	128.00	128.70	1	10,292	0.01%
2022/06/02	1	128.02	0.2	128.05	127.80	0.8	10,921	0.01%
2022/06/01	0.1	129.75	17.8	129.54	129.15	-17.7	11,714	-0.15%
2022/05/31	0	128.40	0.3	128.19	129.80	-0.3	11,817	0.00%
2022/05/30	2.6	127.66	7.9	127.95	128.55	-5.3	11,774	-0.05%
2022/05/27	2.2	125.55	9	124.75	125.50	-6.8	11,633	-0.06%
2022/05/26	2.6	123.48	0	0.00	122.90	2.6	11,576	0.02%
2022/05/25	0	0.00	0.1	124.11	124.45	-0.1	11,855	0.00%
2022/05/24	2.6	123.95	0.4	123.50	123.50	2.2	12,301	0.02%
2022/05/23	1	124.56	0	0.00	124.90	1	12,291	0.01%
2022/05/20	5.1	124.68	8	124.66	124.65	-3	12,557	-0.02%
2022/05/19	6.7	123.15	7	123.44	123.30	-0.3	12,570	0.00%
2022/05/18	9.1	125.69	0.2	125.78	125.70	9	12,514	0.07%
2022/05/17	5.1	124.09	6	124.38	124.35	-0.9	12,491	-0.01%
2022/05/16	3.4	123.40	1	123.07	123.00	2.4	12,534	0.02%
2022/05/13	3.5	122.16	97	122.05	122.35	-93.5	12,561	-0.74%
2022/05/12	16.8	122.01	1.2	122.25	121.25	15.7	12,641	0.12%
2022/05/11	2.7	123.91	0	0.00	124.20	2.7	12,516	0.02%
2022/05/10	13.4	123.03	3.4	122.98	124.00	9.9	12,482	0.08%
2022/05/09	16.1	124.78	0.7	125.06	124.55	15.5	12,386	0.12%
2022/05/06	15.3	126.23	1	126.70	126.65	14.3	12,357	0.12%
2022/05/05	3.8	129.33	4.6	129.46	129.25	-0.9	12,475	-0.01%
2022/05/04	4.2	127.95	4.2	128.03	127.80	0	12,667	0.00%
2022/05/03	4.4	127.94	1	127.62	127.80	3.4	12,902	0.03%
2022/04/29	7.4	128.73	1	129.44	128.75	6.4	13,017	0.05%
2022/04/28	28.2	126.79	2.3	126.57	127.10	25.8	13,316	0.19%
2022/04/27	28.6	126.60	21.5	126.51	126.55	7.1	13,394	0.05%
2022/04/26	10.1	129.18	5.2	129.61	129.25	4.9	13,160	0.04%
2022/04/25	27.7	129.21	3	129.33	129.25	24.7	13,244	0.19%
2022/04/22	4.4	131.09	0	131.30	131.60	4.4	12,823	0.03%
2022/04/21	1.1	132.67	1.1	133.31	132.75	-0.1	12,805	0.00%
2022/04/20	3.5	131.99	0	0.00	132.65	3.5	12,863	0.03%
2022/04/19	4.7	132.23	1	132.02	132.00	3.6	12,919	0.03%
2022/04/18	17.9	131.56	3	131.41	131.55	14.9	13,064	0.11%
2022/04/15	13.8	132.41	2.1	132.84	132.25	11.8	13,027	0.09%
2022/04/14	1	134.80	0	134.85	134.55	1	12,799	0.01%
2022/04/13	3.4	134.77	2	135.04	135.05	1.4	12,860	0.01%
2022/04/12	11.9	132.28	1.4	132.43	132.55	10.5	12,933	0.08%
2022/04/11	25.4	132.85	0	0.00	132.45	25.4	12,857	0.20%
2022/04/08	2.3	133.93	1	134.10	134.55	1.3	12,692	0.01%
2022/04/07	50.5	134.62	5	134.53	133.80	45.5	12,647	0.36%
2022/04/06	17.5	135.26	2	135.95	136.25	15.5	12,778	0.12%
2022/04/01	24.8	136.53	0.2	136.35	136.95	24.6	12,959	0.19%
2022/03/31	1.1	138.12	0.6	138.37	138.10	0.5	12,939	0.00%
2022/03/30	0	138.45	10.6	138.38	138.55	-10.6	13,089	-0.08%
2022/03/29	0.1	137.03	0.2	136.77	136.85	-0.2	13,185	0.00%
2022/03/28	8.3	135.99	1.2	135.93	136.70	7	13,145	0.05%
2022/03/25	0.1	138.17	0	138.20	138.20	0.1	13,081	0.00%
2022/03/24	2	137.40	1.6	137.39	138.00	0.4	13,072	0.00%
2022/03/23	4.5	137.96	12.4	137.83	138.10	-7.9	13,082	-0.06%
2022/03/22	0.5	136.80	3	136.60	136.80	-2.5	13,004	-0.02%
2022/03/21	0.3	137.35	11	137.22	137.00	-10.7	13,069	-0.08%
2022/03/18	3	136.08	2	136.40	136.10	1	13,019	0.01%
2022/03/17	1.3	135.33	27.4	135.59	136.40	-26.1	12,884	-0.20%
2022/03/16	8.8	131.87	0	131.55	132.20	8.8	12,706	0.07%
2022/03/15	33.3	131.83	6	132.05	131.65	27.3	12,465	0.22%
2022/03/14	7.7	134.39	0	0.00	134.40	7.7	12,255	0.06%
2022/03/11	19.9	134.75	1	134.95	134.40	18.9	12,162	0.16%
2022/03/10	10.4	136.10	6.3	136.41	136.35	4.1	12,050	0.03%
2022/03/09	11.7	132.74	3.1	132.55	132.50	8.6	11,890	0.07%
2022/03/08	64.2	131.85	5	132.00	131.15	59.2	11,690	0.51%
2022/03/07	82.6	134.15	1.2	134.21	134.00	81.4	11,064	0.74%
2022/03/04	16	138.27	0.1	138.65	138.45	15.9	10,368	0.15%
2022/03/03	1.8	139.99	5	139.90	139.95	-3.2	10,345	-0.03%
2022/03/02	2.3	139.60	0	139.40	139.65	2.3	10,465	0.02%
2022/03/01	3	140.21	0.1	139.73	140.45	3	10,405	0.03%
2022/02/25	23	138.46	0	0.00	138.50	23	10,318	0.22%
2022/02/24	42.6	139.38	0	0.00	138.80	42.6	10,017	0.43%
2022/02/23	3.4	142.13	1	142.25	142.25	2.4	9,590	0.03%
2022/02/22	26.6	141.53	2	141.00	141.85	24.6	9,615	0.26%
2022/02/21	1	143.59	5	143.40	143.80	-4	9,402	-0.04%
2022/02/18	0.2	143.67	0.2	143.45	144.10	0	9,666	0.00%
2022/02/17	1	144.40	0.2	144.50	144.50	0.8	9,697	0.01%
2022/02/16	1	144.34	5	144.40	144.40	-4	9,723	-0.04%
2022/02/15	1.1	142.50	0.1	143.30	142.05	1	9,706	0.01%
2022/02/14	10.2	142.68	6	142.70	142.70	4.2	9,657	0.04%
2022/02/11	1.7	144.60	8	144.71	144.95	-6.3	9,549	-0.07%
2022/02/10	3	144.50	10	144.37	145.05	-7	9,682	-0.07%
2022/02/09	3.7	143.21	1.2	143.28	143.40	2.5	9,705	0.03%
2022/02/08	4.3	143.17	0.2	143.15	142.90	4.1	9,757	0.04%
2022/02/07	16.5	142.02	11	142.35	142.30	5.5	9,615	0.06%
2022/01/26	11.6	141.64	1	141.95	141.55	10.6	9,253	0.11%
2022/01/25	31.2	141.58	0.2	141.96	141.65	31	9,024	0.34%
2022/01/24	2.3	142.07	0	142.95	144.00	2.2	8,674	0.03%
2022/01/21	28.1	143.22	4.3	143.34	142.65	23.8	8,537	0.28%
2022/01/20	2.9	147.90	3.2	148.61	149.10	-0.3	8,114	0.00%
2022/01/19	4.2	149.06	0.7	149.12	148.50	3.5	7,967	0.04%
2022/01/18	1.3	150.58	5.1	151.24	150.30	-3.8	7,897	-0.05%
2022/01/17	4.3	151.87	0.7	151.76	152.00	3.5	7,780	0.05%
2022/01/14	1	149.80	2.1	149.53	150.30	-1.1	7,751	-0.01%
2022/01/13	1	150.24	2.1	150.14	150.30	-1.1	7,800	-0.01%
2022/01/12	0	149.10	3.4	149.40	149.55	-3.3	7,918	-0.04%
2022/01/11	2.3	148.05	3	147.62	148.30	-0.7	7,890	-0.01%
2022/01/10	3.9	146.22	7.3	147.79	147.55	-3.4	7,682	-0.04%
2022/01/07	3	146.88	13	146.84	146.60	-10	7,644	-0.13%
2022/01/06	2	147.66	0.6	147.99	147.90	1.4	7,582	0.02%
2022/01/05	0.3	149.44	7.6	149.44	149.30	-7.3	7,528	-0.10%
2022/01/04	8	149.23	3.5	148.90	149.60	4.6	7,522	0.06%
2022/01/03	0	0.00	0.2	146.89	146.40	-0.2	7,490	0.00%
2021/12/30	1	145.59	1	145.65	145.50	0	7,603	0.00%
2021/12/29	1	145.25	1.2	145.82	145.95	-0.2	7,866	0.00%
2021/12/28	1	144.65	8.8	145.05	145.30	-7.9	7,940	-0.10%
2021/12/27	2	144.15	3.3	143.76	144.15	-1.3	7,953	-0.02%
2021/12/24	6	143.25	2.3	143.42	143.05	3.7	8,296	0.04%
2021/12/23	6	142.68	18.5	142.89	142.65	-12.5	8,364	-0.15%
2021/12/22	0.7	141.85	0.4	141.85	141.85	0.3	8,627	0.00%
2021/12/21	0	0.00	0.7	141.65	141.85	-0.7	8,854	-0.01%
2021/12/20	2.7	140.94	2.1	141.44	140.65	0.6	8,940	0.01%
2021/12/17	0.1	141.76	1.9	141.76	141.90	-1.9	8,971	-0.02%
2021/12/16	0	0.00	1.9	141.46	142.05	-1.9	8,985	-0.02%
2021/12/15	0.1	140.27	1.1	140.48	140.30	-1	9,290	-0.01%
2021/12/14	1.8	140.25	0	0.00	140.10	1.8	9,187	0.02%
2021/12/13	0.2	141.76	0.2	142.07	141.50	0	9,242	0.00%
2021/12/10	0.1	141.81	0	141.95	141.95	0	9,366	0.00%
2021/12/09	0	0.00	0.5	142.00	142.00	-0.5	9,351	0.00%
2021/12/08	2	142.66	22.2	143.08	142.35	-20.1	9,329	-0.22%
2021/12/07	1.1	140.52	5.2	141.40	141.80	-4.1	9,198	-0.04%
2021/12/06	0.1	141.00	2	140.45	141.35	-1.9	9,199	-0.02%
2021/12/03	0	141.50	1.3	141.62	141.75	-1.2	9,251	-0.01%
2021/12/02	0.1	140.36	5.1	141.01	141.80	-5	9,307	-0.05%
2021/12/01	2.2	139.60	1	140.00	140.30	1.1	9,390	0.01%
2021/11/30	3.1	139.01	2	139.25	138.00	1.1	9,504	0.01%
2021/11/29	3.5	137.93	3.6	138.29	138.15	-0.1	9,449	0.00%
2021/11/26	8.3	138.56	0	0.00	138.15	8.3	9,567	0.09%
2021/11/25	1	140.00	0	140.55	140.45	1	9,641	0.01%
2021/11/24	0.4	140.43	0	0.00	140.50	0.4	9,955	0.00%
2021/11/23	0.2	141.75	2.4	141.07	141.10	-2.2	10,179	-0.02%
2021/11/22	0	0.00	0.1	142.55	142.45	-0.1	10,223	0.00%
2021/11/19	0.1	142.88	1.6	143.31	142.80	-1.5	10,275	-0.01%
2021/11/18	5.1	141.70	11	142.14	142.45	-5.9	10,259	-0.06%
2021/11/17	1.1	141.30	5.6	141.45	141.65	-4.5	10,259	-0.04%
2021/11/16	0	141.10	4.1	141.17	141.20	-4.1	10,182	-0.04%
2021/11/15	0.1	140.85	19.5	141.00	140.95	-19.4	10,524	-0.18%
2021/11/12	7.1	140.44	2.7	140.06	139.70	4.4	10,774	0.04%
2021/11/11	3.1	139.33	2	139.45	139.25	1	10,895	0.01%
2021/11/10	1.1	140.30	5.2	140.49	140.50	-4.1	11,000	-0.04%
2021/11/09	4	140.83	6.9	140.78	140.70	-2.8	11,029	-0.03%
2021/11/08	0.1	138.94	1.8	139.00	139.20	-1.7	10,862	-0.02%
2021/11/05	4.1	137.64	4.3	137.24	138.10	-0.2	10,800	0.00%
2021/11/04	1	136.35	1.2	137.31	136.15	-0.2	10,654	0.00%
2021/11/03	0.1	136.90	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	2.1	136.80	2	137.35	136.25	0.1	10,722	0.00%
2021/11/01	4.2	136.39	0.3	136.40	136.50	3.8	10,749	0.04%
2021/10/29	2.3	136.29	0.9	135.96	135.80	1.4	10,790	0.01%
2021/10/28	1.1	136.93	2.1	137.10	137.15	-1	10,809	-0.01%
2021/10/27	0	136.80	1.3	137.05	137.55	-1.3	10,855	-0.01%
2021/10/26	0	137.05	3.4	137.52	137.55	-3.4	10,796	-0.03%
2021/10/25	2	135.63	2.1	136.33	136.40	-0.1	10,800	0.00%
2021/10/22	0	0.00	3.2	136.60	136.50	-3.2	11,178	-0.03%
2021/10/21	0	0.00	5.7	137.13	136.10	-5.7	11,263	-0.05%
2021/10/20	0	0.00	23.1	136.97	136.60	-23.1	11,238	-0.21%
2021/10/19	0.1	136.95	6	137.07	136.95	-6	11,047	-0.05%
2021/10/18	5	136.75	13.1	136.29	135.85	-8.1	11,008	-0.07%
2021/10/15	6	135.63	18	135.80	136.25	-12	11,132	-0.11%
2021/10/14	4	132.82	3	133.12	132.75	1	11,039	0.01%
2021/10/13	4.2	132.57	1	132.60	132.40	3.2	11,159	0.03%
2021/10/12	5.7	132.43	1.3	132.52	132.85	4.4	11,224	0.04%
2021/10/08	4.2	134.30	6	135.43	134.20	-1.9	11,241	-0.02%
2021/10/07	6.2	134.31	4.1	134.23	135.35	2.1	11,270	0.02%
2021/10/06	9.3	132.80	13	132.82	133.00	-3.7	11,272	-0.03%
2021/10/05	24	131.52	7	131.48	132.95	17	11,131	0.15%
2021/10/04	13.5	133.31	0	133.35	133.15	13.5	10,793	0.13%
2021/10/01	26.2	134.36	4.1	136.27	133.95	22.1	10,472	0.21%
2021/09/30	16.5	136.45	1.2	135.85	137.05	15.4	10,130	0.15%
2021/09/29	42.4	136.10	1	136.80	136.00	41.4	9,960	0.42%
2021/09/28	7.5	138.69	0.1	139.09	139.00	7.4	9,592	0.08%
2021/09/27	3	139.82	2.6	139.80	140.00	0.4	9,375	0.00%
2021/09/24	0.2	139.37	4.2	139.34	139.65	-4	9,255	-0.04%
2021/09/23	2	137.90	4	137.98	138.00	-2	9,309	-0.02%
2021/09/22	28.6	136.87	1	137.10	137.20	27.6	9,363	0.30%
2021/09/17	4.2	139.85	0.8	140.82	140.50	3.4	9,031	0.04%
2021/09/16	7.2	140.12	6	140.55	140.10	1.2	9,076	0.01%
2021/09/15	9.1	140.67	1	141.10	140.75	8.1	9,046	0.09%
2021/09/14	1	141.60	5	141.95	141.60	-4	8,952	-0.04%
2021/09/13	1.2	141.30	5.7	141.44	141.45	-4.5	9,009	-0.05%
2021/09/10	4	140.70	2.1	141.01	141.95	1.9	9,216	0.02%
2021/09/09	2.1	139.54	1	140.60	140.30	1.1	9,202	0.01%
2021/09/08	2.9	140.59	10	141.30	140.65	-7.1	9,204	-0.08%
2021/09/07	5.1	141.88	5.3	142.03	141.90	-0.3	9,208	0.00%
2021/09/06	0.3	142.55	9	142.69	142.55	-8.7	9,137	-0.10%
2021/09/03	4.1	140.66	15.2	141.62	141.90	-11.1	8,961	-0.12%
2021/09/02	2	140.20	1.2	140.23	139.90	0.8	8,889	0.01%
2021/09/01	5.5	140.52	17	140.96	141.00	-11.5	8,873	-0.13%
2021/08/31	1.1	138.82	11.1	139.40	140.35	-10.1	8,618	-0.12%
2021/08/30	2	138.98	9.1	138.85	139.50	-7.1	8,528	-0.08%
2021/08/27	2.1	137.18	7.4	137.90	138.15	-5.3	8,225	-0.06%
2021/08/26	2.2	136.54	16.8	136.93	137.00	-14.6	8,032	-0.18%
2021/08/25	0	0.00	104.1	135.52	136.05	-104.1	7,997	-1.30%	大賣/鉅額交易
2021/08/24	2.3	134.76	63.2	134.90	134.75	-60.9	7,975	-0.76%
2021/08/23	2.5	134.18	9.3	133.48	134.35	-6.8	8,065	-0.08%
2021/08/20	26.2	131.16	12	131.15	130.75	14.2	8,127	0.17%
2021/08/19	29.9	132.62	1	132.55	131.80	28.9	7,960	0.36%
2021/08/18	90.5	133.11	4.1	134.61	134.90	86.4	7,607	1.14%
2021/08/17	93.3	134.59	1.1	134.80	134.35	92.3	7,401	1.25%
2021/08/16	5.1	135.37	0.1	135.15	135.35	4.9	7,356	0.07%
2021/08/13	4.6	135.80	1	135.85	135.65	3.6	7,346	0.05%
2021/08/12	0.9	136.91	0	0.00	136.95	0.9	7,386	0.01%
2021/08/11	2.2	137.17	0	0.00	137.20	2.2	7,630	0.03%
2021/08/10	0	0.00	6	137.91	137.65	-6	7,841	-0.08%
2021/08/09	0.2	137.56	0	0.00	138.40	0.2	8,326	0.00%
2021/08/06	0.2	138.57	1.3	138.70	138.80	-1.1	8,495	-0.01%
2021/08/05	0	0.00	3.8	139.24	139.00	-3.8	8,882	-0.04%
2021/08/04	0.1	139.15	3.4	139.21	139.25	-3.4	9,429	-0.04%
2021/08/03	1	138.45	0.1	138.45	138.45	0.9	9,761	0.01%
2021/08/02	3.1	137.34	11.1	137.41	137.90	-7.9	9,731	-0.08%
2021/07/30	2	136.23	1.2	136.48	136.05	0.8	9,727	0.01%
2021/07/29	3.3	135.92	2	135.85	136.50	1.3	9,795	0.01%
2021/07/28	30.4	134.63	0	0.00	134.25	30.4	9,762	0.31%
2021/07/27	12.8	136.41	0	136.55	136.40	12.8	9,483	0.13%
2021/07/26	5.1	136.60	1	136.60	136.45	4.1	9,424	0.04%
2021/07/23	0.3	137.60	1	137.35	137.65	-0.7	9,379	-0.01%
2021/07/22	0.1	138.04	2	137.53	137.65	-1.9	9,377	-0.02%
2021/07/21	2.7	136.50	24	136.18	136.70	-21.3	9,385	-0.23%
2021/07/20	5	137.65	0	0.00	137.20	5	9,371	0.05%
2021/07/19	5.1	138.05	1	138.30	138.30	4.1	9,339	0.04%
2021/07/16	19.1	139.65	0	0.00	139.90	19.1	9,231	0.21%
2021/07/15	8	141.63	12.1	141.12	141.80	-4.1	9,206	-0.04%
2021/07/14	9.2	140.61	0.6	140.69	140.50	8.6	9,085	0.09%
2021/07/13	3	140.47	16.4	140.35	140.15	-13.4	9,060	-0.15%
2021/07/12	1.1	139.16	14	139.50	139.00	-12.9	9,018	-0.14%
2021/07/09	10.2	137.27	6.4	137.73	137.75	3.8	8,918	0.04%
2021/07/08	9.1	138.82	1.1	138.72	138.85	8	8,912	0.09%
2021/07/07	2.4	139.24	5.6	139.13	139.00	-3.2	8,939	-0.04%
2021/07/06	10.1	139.60	14.6	139.71	139.75	-4.5	8,927	-0.05%
2021/07/05	0	0.00	36.1	139.55	139.60	-36.1	8,881	-0.41%
2021/07/02	0.2	138.06	2.5	138.22	138.30	-2.3	8,857	-0.03%
2021/07/01	14	138.69	1.2	139.03	138.30	12.8	8,850	0.14%
2021/06/30	17.7	139.09	6.3	138.98	138.95	11.4	8,929	0.13%
2021/06/29	4.1	137.94	10.1	138.05	137.60	-6	8,892	-0.07%
2021/06/28	1.1	136.98	0.9	136.80	137.20	0.2	8,868	0.00%
2021/06/25	2.4	137.26	18	137.59	136.95	-15.6	8,881	-0.18%
2021/06/24	17.1	136.86	3	136.95	136.70	14.1	8,908	0.16%
2021/06/23	0	0.00	14.1	136.69	137.05	-14.1	8,937	-0.16%
2021/06/22	3.2	135.03	10.2	135.63	134.85	-7	8,912	-0.08%
2021/06/21	18.6	135.36	0.1	135.13	134.70	18.5	8,987	0.21%
2021/06/18	0.3	138.28	4	138.25	138.00	-3.7	8,840	-0.04%
2021/06/17	1.5	137.53	0.1	138.10	138.30	1.5	8,893	0.02%
2021/06/16	0	0.00	2.5	138.59	138.70	-2.5	9,004	-0.03%
2021/06/15	0.2	139.04	1.2	138.65	138.85	-0.9	8,999	-0.01%
2021/06/11	0	0.00	6	138.30	138.10	-6	9,044	-0.07%
2021/06/09	3.4	135.49	0.1	135.85	135.50	3.3	9,050	0.04%
2021/06/08	0.1	137.00	0	0.00	136.50	0.1	9,042	0.00%
2021/06/07	4.1	135.68	4.5	136.99	137.30	-0.4	9,146	0.00%
2021/06/04	16.3	136.80	0.1	136.70	136.95	16.3	9,056	0.18%
2021/06/03	0	0.00	2.1	138.00	137.60	-2.1	9,225	-0.02%
2021/06/02	3.1	137.15	7.3	137.35	137.70	-4.2	9,343	-0.05%
2021/06/01	0	0.00	5.5	137.71	137.70	-5.5	9,497	-0.06%
2021/05/31	18	136.51	17.2	137.03	137.10	0.8	9,680	0.01%
2021/05/28	3.2	134.61	10.2	135.52	135.80	-7	9,647	-0.07%
2021/05/27	2.4	133.20	0.2	133.50	133.55	2.2	9,607	0.02%
2021/05/26	0	134.40	9	134.48	134.50	-9	9,951	-0.09%
2021/05/25	1	134.40	4.7	134.30	134.40	-3.7	10,035	-0.04%
2021/05/24	1.1	132.13	2	131.90	132.15	-0.9	10,058	-0.01%
2021/05/21	4.2	133.50	0.4	132.59	132.35	3.8	10,015	0.04%
2021/05/20	1.7	130.55	1.2	130.24	130.50	0.5	9,961	0.01%
2021/05/19	4	131.57	9	130.95	131.40	-5	9,948	-0.05%
2021/05/18	5.3	131.11	14.6	130.74	132.30	-9.3	9,840	-0.09%
2021/05/17	8.1	126.25	9	125.87	126.50	-0.9	9,884	-0.01%
2021/05/14	6.2	128.66	31	128.73	128.95	-24.8	9,504	-0.26%
2021/05/13	12.7	127.46	13	127.67	127.50	-0.3	9,360	0.00%
2021/05/12	53.1	128.49	5.9	127.07	129.40	47.2	9,026	0.52%
2021/05/11	26.6	133.90	5.8	133.36	133.25	20.8	8,567	0.24%
2021/05/10	4.1	138.56	4	139.50	138.45	0.1	8,380	0.00%
2021/05/07	0.1	139.00	21.8	138.27	139.40	-21.7	8,542	-0.25%
2021/05/06	14	136.56	2	137.43	136.95	12	8,667	0.14%
2021/05/05	8.5	136.56	1	136.70	135.75	7.5	8,665	0.09%
2021/05/04	21.7	136.62	7	136.95	137.05	14.7	8,758	0.17%
2021/05/03	6	138.54	3	138.87	138.25	3	8,766	0.03%
2021/04/29	1	141.45	1.5	141.65	140.60	-0.5	9,050	-0.01%
2021/04/28	2.1	140.67	0	0.00	140.40	2.1	9,130	0.02%
2021/04/27	1	140.80	6.9	141.32	141.25	-5.9	9,580	-0.06%
2021/04/26	0	0.00	9	140.35	141.20	-9	9,671	-0.09%
2021/04/23	5.4	138.49	7.3	138.71	139.15	-1.9	9,710	-0.02%
2021/04/22	8.4	138.36	8.2	138.93	137.90	0.2	9,969	0.00%
2021/04/21	2.4	138.49	0	138.30	138.00	2.4	10,103	0.02%
2021/04/20	0.3	139.07	4.1	139.14	139.25	-3.8	10,151	-0.04%
2021/04/19	0.2	139.45	2	139.20	139.50	-1.8	10,253	-0.02%
2021/04/16	1.4	138.98	1	138.75	139.25	0.3	10,289	0.00%
2021/04/15	0	0.00	10	138.56	139.05	-10	10,319	-0.10%
2021/04/14	0.2	136.90	2	137.20	137.90	-1.8	10,305	-0.02%
2021/04/13	16	137.84	24.1	138.22	137.15	-8.1	10,375	-0.08%
2021/04/12	5	137.18	1	138.00	137.15	4	10,361	0.04%
2021/04/09	17.6	137.87	13.1	138.51	137.95	4.5	10,365	0.04%
2021/04/08	4.5	137.08	25.2	137.81	138.25	-20.6	10,401	-0.20%
2021/04/07	18	137.61	1.2	137.49	137.80	16.8	10,387	0.16%
2021/04/06	0.2	137.74	16.4	137.75	137.65	-16.2	10,367	-0.16%
2021/04/01	7.5	135.59	31.1	135.79	135.75	-23.6	10,270	-0.23%
2021/03/31	23.8	134.98	1	135.50	134.75	22.8	10,197	0.22%
2021/03/30	3	135.58	3.4	135.71	135.90	-0.4	10,111	0.00%
2021/03/29	1.1	135.59	19.4	135.66	135.45	-18.4	10,101	-0.18%
2021/03/26	3.2	134.09	7	133.57	134.35	-3.8	10,062	-0.04%
2021/03/25	3.7	131.87	0	0.00	131.95	3.7	10,001	0.04%
2021/03/24	6.2	131.83	0	0.00	131.50	6.2	9,961	0.06%
2021/03/23	2.2	134.16	2.2	134.40	133.60	0.1	9,839	0.00%
2021/03/22	0.4	132.62	3.2	133.46	133.40	-2.8	9,946	-0.03%
2021/03/19	10.7	132.79	0.5	133.05	132.80	10.2	10,014	0.10%
2021/03/18	15.7	135.50	20.6	135.77	134.90	-4.8	9,888	-0.05%
2021/03/17	6.3	134.61	5	135.25	134.20	1.3	9,850	0.01%
2021/03/16	2.2	135.03	3.5	135.26	135.35	-1.3	9,874	-0.01%
2021/03/15	1.1	134.82	2.2	134.96	134.90	-1.1	9,864	-0.01%
2021/03/12	0.8	134.84	9.6	135.20	135.25	-8.8	9,907	-0.09%
2021/03/11	0.3	134.34	17.2	133.86	134.70	-16.9	9,927	-0.17%
2021/03/10	3.3	131.70	1.1	132.26	131.90	2.2	9,978	0.02%
2021/03/09	9.8	130.49	1.1	130.99	131.35	8.7	9,987	0.09%
2021/03/08	7	132.33	2	133.33	131.85	5	9,867	0.05%
2021/03/05	4.1	131.72	7	131.23	131.95	-2.9	9,749	-0.03%
2021/03/04	28.7	132.87	2	133.00	132.75	26.7	9,669	0.28%
2021/03/03	4.1	134.55	11.2	134.83	135.40	-7.1	9,480	-0.07%
2021/03/02	8.1	134.81	11	135.26	133.45	-2.9	9,381	-0.03%
2021/02/26	40.8	133.90	8	133.82	133.40	32.8	9,330	0.35%
2021/02/25	15.1	137.47	9	137.78	137.55	6.1	8,991	0.07%
2021/02/24	9.9	136.93	3	137.95	136.45	6.9	8,916	0.08%
2021/02/23	12.5	137.94	2	137.45	138.50	10.5	8,820	0.12%
2021/02/22	20.3	139.29	7.3	139.85	138.80	13	8,766	0.15%
2021/02/19	14	138.57	3	138.65	138.85	11	8,979	0.12%
2021/02/18	9	140.32	2.1	140.46	140.35	6.9	8,968	0.08%
2021/02/17	8	140.25	11	139.77	140.55	-3	8,948	-0.03%
2021/02/05	1	134.60	10.4	135.36	134.80	-9.4	8,696	-0.11%
2021/02/04	4.2	133.88	3	133.95	133.55	1.2	8,613	0.01%
2021/02/03	4.4	134.50	3	134.60	134.35	1.4	8,645	0.02%
2021/02/02	0.1	134.00	42	134.21	134.45	-41.9	8,600	-0.49%
2021/02/01	16.8	128.90	14	128.59	130.75	2.8	8,606	0.03%
2021/01/29	18.6	130.23	4	131.30	128.20	14.6	8,474	0.17%
2021/01/28	22.3	130.04	5.4	130.34	130.35	16.8	8,312	0.20%
2021/01/27	25.3	133.40	4.3	133.33	133.05	21	8,153	0.26%
2021/01/26	9.3	133.24	4	133.35	132.85	5.3	8,096	0.07%
2021/01/25	18.4	135.76	7	135.84	135.60	11.4	8,024	0.14%
2021/01/22	17.5	138.14	0.2	139.30	137.45	17.3	7,902	0.22%
2021/01/21	25.3	142.23	6.4	141.93	143.00	18.9	7,622	0.25%
2021/01/20	8.2	138.55	0	0.00	138.20	8.2	7,472	0.11%
2021/01/19	3.2	137.32	6.6	136.73	137.95	-3.3	7,029	-0.05%
2021/01/18	10.6	133.50	6	133.38	134.40	4.6	6,876	0.07%
2021/01/15	11.3	135.81	21	136.98	134.50	-9.7	6,692	-0.14%
2021/01/14	3.9	133.99	17	133.77	134.05	-13.1	6,370	-0.21%
2021/01/13	26	135.08	11	134.20	135.30	15	6,291	0.24%
2021/01/12	7.6	132.34	0.3	132.12	132.10	7.3	6,137	0.12%
2021/01/11	10.4	131.02	0	131.10	132.30	10.4	6,013	0.17%
2021/01/08	21	130.20	0.4	130.63	131.20	20.6	5,897	0.35%
2021/01/07	4.2	127.94	3.3	127.63	128.90	0.9	5,756	0.02%
2021/01/06	5.3	126.25	16.4	125.91	125.95	-11.1	5,688	-0.20%
2021/01/05	1	124.45	2.2	124.17	124.60	-1.2	5,601	-0.02%
2021/01/04	15	123.86	8.6	124.30	124.35	6.4	5,685	0.11%
2020/12/31	4	122.13	4.2	122.03	122.25	-0.2	5,807	0.00%
2020/12/30	1.2	121.38	9.2	120.73	121.60	-7.9	5,778	-0.14%
2020/12/29	2.2	119.76	1	119.80	119.90	1.2	5,802	0.02%
2020/12/28	0.1	119.50	15.1	119.58	120.00	-15	5,849	-0.26%
2020/12/25	4.2	118.97	12.4	119.27	118.95	-8.2	5,851	-0.14%
2020/12/24	1	118.80	4	118.64	118.80	-3	5,867	-0.05%
2020/12/23	21.1	117.57	18	118.16	118.15	3.1	5,926	0.05%
2020/12/22	13.5	118.64	15	118.93	118.00	-1.5	6,014	-0.02%
2020/12/21	5	117.64	9.3	118.69	119.35	-4.2	6,182	-0.07%
2020/12/18	0.1	118.25	5	118.15	118.20	-4.9	6,199	-0.08%
2020/12/17	2.1	118.27	0	0.00	118.60	2.1	6,268	0.03%
2020/12/16	2.1	118.12	22.1	118.55	119.25	-20	6,315	-0.32%
2020/12/15	7.4	117.07	2	116.93	117.05	5.4	6,176	0.09%
2020/12/14	11.2	118.34	0.6	118.47	118.25	10.5	6,165	0.17%
2020/12/11	27.2	118.16	8	118.68	118.75	19.2	6,372	0.30%
2020/12/10	30	118.59	1	118.55	118.60	29	6,385	0.45%
2020/12/09	2.3	119.85	8	119.98	120.05	-5.7	6,346	-0.09%
2020/12/08	2.4	118.78	6.1	118.48	120.05	-3.8	6,292	-0.06%
2020/12/07	11	118.03	8.2	118.54	118.40	2.9	6,247	0.05%
2020/12/04	1	116.50	35	116.58	117.30	-34	6,240	-0.54%
2020/12/03	6	115.55	3.1	115.61	115.40	2.9	6,111	0.05%
2020/12/02	1	115.25	8	115.38	115.40	-7	6,104	-0.11%
2020/12/01	4	113.79	1	113.80	114.30	3	6,101	0.05%
2020/11/30	13.2	113.88	1	113.30	113.30	12.2	6,103	0.20%
2020/11/27	4.4	114.24	1	114.60	114.65	3.4	6,017	0.06%
2020/11/26	0	0.00	1	114.60	114.85	-1	6,025	-0.02%
2020/11/25	11.6	114.30	1	114.00	113.95	10.6	6,079	0.17%
2020/11/24	28.3	115.29	12	115.86	114.90	16.3	6,077	0.27%
2020/11/23	22.5	115.09	44	115.59	115.45	-21.5	6,072	-0.35%
2020/11/20	5	113.84	2	113.71	114.00	3	6,021	0.05%
2020/11/19	20.1	113.89	29	114.22	114.15	-9	6,002	-0.15%
2020/11/18	24.1	114.04	23.7	114.60	114.35	0.3	5,990	0.01%
2020/11/17	21	114.90	8	114.22	113.60	13	5,798	0.22%
2020/11/16	25.2	112.66	5.1	111.24	112.80	20.1	5,974	0.34%
2020/11/13	7.1	108.62	8.8	109.06	109.25	-1.8	5,922	-0.03%
2020/11/12	2	109.18	3.2	108.99	108.80	-1.2	5,921	-0.02%
2020/11/11	1	108.58	12.2	108.34	108.75	-11.1	5,951	-0.19%
2020/11/10	2.4	107.21	2.2	107.69	107.10	0.2	5,872	0.00%
2020/11/09	5.1	107.66	3.1	107.80	108.10	2.1	5,890	0.04%
2020/11/06	0	106.55	5.4	106.74	106.70	-5.4	5,800	-0.09%
2020/11/05	2	105.80	0	0.00	106.05	2	5,749	0.03%
2020/11/04	0	0.00	4	105.27	106.15	-4	5,775	-0.07%
2020/11/03	2	104.50	6	104.56	104.60	-4	5,805	-0.07%
2020/11/02	7.3	102.66	2	102.93	103.40	5.3	5,855	0.09%
2020/10/30	31.2	103.11	20.2	103.20	103.00	11	5,771	0.19%
2020/10/29	7.6	103.76	3	103.53	103.85	4.6	5,742	0.08%
2020/10/28	4.3	105.25	1.9	105.22	105.00	2.4	5,746	0.04%
2020/10/27	7.1	105.46	0.8	105.70	105.50	6.2	5,756	0.11%
2020/10/26	1.1	106.08	1	106.55	106.10	0.1	5,809	0.00%
2020/10/23	1	105.80	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.70	5	105.74	106.10	-4	6,240	-0.06%
2020/10/21	2	106.13	0	0.00	105.95	2	6,583	0.03%
2020/10/20	0	0.00	0.1	106.20	106.00	-0.1	6,751	0.00%
2020/10/19	2	106.43	2.1	106.53	106.60	-0.1	6,827	0.00%
2020/10/16	0.3	105.45	1	106.05	105.25	-0.7	6,890	-0.01%
2020/10/15	2	105.33	3	105.87	105.70	-1	7,247	-0.01%
2020/10/14	0	0.00	1	106.95	106.70	-1	7,329	-0.01%
2020/10/13	0	0.00	6	106.75	107.10	-6	7,587	-0.08%
2020/10/12	0	107.00	14	107.07	107.05	-14	7,623	-0.18%
2020/10/08	0	0.00	8	105.87	106.20	-8	7,814	-0.10%
2020/10/07	0	0.00	2	104.18	104.80	-2	7,814	-0.03%
2020/10/06	2.2	103.90	7.1	104.22	104.25	-4.9	7,948	-0.06%
2020/10/05	2	103.10	2	103.60	103.05	0	8,024	0.00%
2020/09/30	2	103.08	11	103.14	103.00	-9	8,046	-0.11%
2020/09/29	3	102.73	8	102.63	102.55	-5	8,172	-0.06%
2020/09/28	5	101.73	8	101.91	102.30	-3	8,341	-0.04%
2020/09/25	8	100.86	3	101.27	100.65	5	8,481	0.06%
2020/09/24	20.1	100.69	41	100.93	100.45	-20.9	8,572	-0.24%
2020/09/23	4	102.76	2	102.90	102.95	2	8,435	0.02%
2020/09/22	5	103.42	0.3	103.60	103.10	4.7	8,512	0.06%
2020/09/21	21	105.10	0.1	104.70	104.45	20.9	8,535	0.24%
2020/09/18	15	105.40	6	105.49	105.30	9	8,603	0.10%
2020/09/17	20	105.95	1.1	106.11	105.40	18.9	8,688	0.22%
2020/09/16	0	106.40	7	106.59	106.55	-7	8,687	-0.08%
2020/09/15	1	104.85	13.2	104.91	104.95	-12.2	8,615	-0.14%
2020/09/14	0	0.00	26	103.89	104.55	-26	8,564	-0.30%
2020/09/11	0	0.00	1	103.15	103.25	-1	8,552	-0.01%
2020/09/10	1.1	102.75	22	102.96	103.20	-20.9	8,696	-0.24%
2020/09/09	12	101.60	4	101.82	102.30	8	8,816	0.09%
2020/09/08	0	0.00	27	102.79	103.00	-27	8,871	-0.30%
2020/09/07	6.2	102.41	18	102.74	102.40	-11.8	9,155	-0.13%
2020/09/04	21	102.09	12	102.40	102.55	9	9,299	0.10%
2020/09/03	11.3	103.44	26	103.93	103.30	-14.7	9,383	-0.16%
2020/09/02	15.1	102.97	11	103.42	103.00	4.1	9,487	0.04%
2020/09/01	1.2	102.99	3	103.00	103.35	-1.8	9,676	-0.02%
2020/08/31	12	103.28	9	104.10	101.80	3	9,746	0.03%
2020/08/28	24.3	103.47	12	103.89	103.50	12.3	9,900	0.12%
2020/08/27	1	104.70	2.1	105.26	104.55	-1.1	10,136	-0.01%
2020/08/26	1	103.70	3.3	104.21	104.30	-2.3	10,240	-0.02%
2020/08/25	8	103.53	12	103.74	103.90	-4	10,336	-0.04%
2020/08/24	1	103.10	2	103.25	103.10	-1	10,364	-0.01%
2020/08/21	8	101.98	22	102.45	102.80	-14	10,427	-0.13%
2020/08/20	46.1	101.47	2	101.03	100.60	44.1	10,368	0.42%
2020/08/19	6	104.71	1	105.40	104.25	5	10,314	0.05%
2020/08/18	2	104.95	2	105.43	105.00	0	10,301	0.00%
2020/08/17	0.3	105.50	19	105.35	105.60	-18.7	10,461	-0.18%
2020/08/14	1	103.65	3	104.22	104.50	-2	10,494	-0.02%
2020/08/13	2	104.35	2	104.60	104.25	0	10,596	0.00%
2020/08/12	7	103.45	3.1	103.48	103.25	3.9	10,596	0.04%
2020/08/11	4	105.04	3	104.93	104.80	1	10,636	0.01%
2020/08/10	11	105.51	8	105.25	105.60	3	10,686	0.03%
2020/08/07	2.1	104.86	7	104.66	104.65	-4.9	10,733	-0.05%
2020/08/06	3	105.20	8	105.45	105.40	-5	10,703	-0.05%
2020/08/05	6.3	104.19	5	104.27	104.30	1.3	10,772	0.01%
2020/08/04	4.6	102.98	6.1	103.01	103.30	-1.5	10,799	-0.01%
2020/08/03	8.3	102.60	0	0.00	102.00	8.3	10,820	0.08%
2020/07/31	7.1	103.56	0	0.00	103.80	7.1	10,803	0.07%
2020/07/30	0	0.00	3	104.03	104.05	-3	10,817	-0.03%
2020/07/29	13	102.81	12	103.23	102.55	1	10,838	0.01%
2020/07/28	19.2	106.09	30.1	105.20	103.60	-10.9	10,938	-0.10%
2020/07/27	8.2	103.21	55	102.53	103.30	-46.8	10,878	-0.43%
2020/07/24	5	98.71	41	99.36	98.50	-36	10,696	-0.34%
2020/07/23	7.7	98.54	1	98.70	98.85	6.7	10,533	0.06%
2020/07/22	3	98.90	13	98.97	98.95	-10	10,665	-0.09%
2020/07/21	11	98.86	12	98.13	98.70	-1	10,641	-0.01%
2020/07/20	4.3	96.88	6	97.14	97.05	-1.7	10,451	-0.02%
2020/07/17	0	0.00	18	97.26	97.20	-18	10,475	-0.17%
2020/07/16	8	96.15	10.1	96.21	96.10	-2.1	10,526	-0.02%
2020/07/15	1	97.65	28.2	97.34	97.05	-27.2	10,605	-0.26%
2020/07/14	0	0.00	14	96.21	96.65	-14	10,825	-0.13%
2020/07/13	0	0.00	35.1	95.74	96.05	-35.1	10,808	-0.32%
2020/07/10	4	94.84	14.4	94.86	94.65	-10.4	10,897	-0.10%
2020/07/09	6	95.56	7	95.66	95.45	-1	10,924	-0.01%
2020/07/08	1	95.00	25	95.01	95.15	-24	10,927	-0.22%
2020/07/07	3	94.58	16	94.70	94.50	-13	10,839	-0.12%
2020/07/06	8.2	93.88	10.1	93.71	94.15	-1.9	10,868	-0.02%
2020/07/03	1	92.50	7	92.52	92.55	-6	10,881	-0.06%
2020/07/02	1	91.35	14	91.13	91.50	-13	10,886	-0.12%
2020/07/01	2	90.70	16	90.59	90.50	-14	10,964	-0.13%
2020/06/30	1	89.80	5	89.69	89.90	-4	10,963	-0.04%
2020/06/29	10	89.00	38	89.36	89.10	-28	10,992	-0.25%
2020/06/24	10	90.23	10	90.13	90.00	0	11,055	0.00%
2020/06/23	2	89.28	3	89.80	89.45	-1	11,253	-0.01%
2020/06/22	3.2	89.24	1	89.05	89.05	2.2	11,428	0.02%
2020/06/19	1.1	88.81	5	88.84	88.85	-3.9	11,796	-0.03%
2020/06/18	2	88.73	1	88.95	88.90	1	12,203	0.01%
2020/06/17	17	88.67	11	88.48	89.00	6	12,493	0.05%
2020/06/16	8	88.89	13	88.80	88.90	-5	12,982	-0.04%
2020/06/15	13	87.51	2	88.15	87.00	11	13,934	0.08%
2020/06/12	20	87.68	22.4	87.94	88.25	-2.4	14,552	-0.02%
2020/06/11	12.3	89.42	34	90.10	89.05	-21.7	15,044	-0.14%
2020/06/10	6	90.21	4.4	90.17	90.45	1.6	15,370	0.01%
2020/06/09	2	89.43	2	89.63	89.60	0	16,081	0.00%
2020/06/08	4	89.24	13	89.25	89.50	-9	16,639	-0.05%
2020/06/05	4.1	88.20	9	88.13	88.35	-4.9	16,634	-0.03%
2020/06/04	16	87.36	27	87.44	87.60	-11	16,865	-0.07%
2020/06/03	3	86.48	12	86.51	86.80	-9	17,076	-0.05%
2020/06/02	1	85.35	5	85.40	85.30	-4	17,058	-0.02%
2020/06/01	7	84.91	27	84.93	84.90	-20	17,022	-0.12%
2020/05/29	8	83.17	3	83.63	84.45	5	17,023	0.03%
2020/05/28	5	83.99	5	84.74	83.85	0	17,119	0.00%
2020/05/27	17	84.50	12	84.56	84.35	5	17,458	0.03%
2020/05/26	5	84.49	27	84.39	84.45	-22	17,792	-0.12%
2020/05/25	12	82.73	2	83.20	83.50	10	17,786	0.06%
2020/05/22	42	83.36	0	0.00	82.95	42	17,846	0.24%
2020/05/21	4	84.30	22	84.54	84.50	-18	17,849	-0.10%
2020/05/20	2	83.75	4	84.06	83.80	-2	17,813	-0.01%
2020/05/19	6.2	83.91	2.1	84.33	83.90	4.1	17,757	0.02%
2020/05/18	9	83.09	5	83.15	83.15	4	17,798	0.02%
2020/05/15	7	83.53	8	83.67	83.85	-1	17,869	-0.01%
2020/05/14	17	83.44	11	83.44	83.30	6	17,870	0.03%
2020/05/13	8	84.09	1	84.30	84.30	7	17,808	0.04%
2020/05/12	24	84.12	0	0.00	84.05	24	17,821	0.13%
2020/05/11	9	85.08	25.1	85.21	85.05	-16.1	17,723	-0.09%
2020/05/08	9	84.34	18	84.38	84.35	-9	17,698	-0.05%
2020/05/07	30	83.72	20	83.94	83.85	10	17,719	0.06%
2020/05/06	7	82.94	7	83.44	83.50	0	17,775	0.00%
2020/05/05	6.1	83.26	6	83.47	83.40	0.1	17,851	0.00%
2020/05/04	22	82.84	4	83.04	83.00	18	17,833	0.10%
2020/04/30	7	84.94	23.4	85.14	85.50	-16.3	17,721	-0.09%
2020/04/29	11	83.71	15	83.59	83.70	-4	17,672	-0.02%
2020/04/28	3	82.20	2	82.33	82.55	1	17,849	0.01%
2020/04/27	3	82.40	6.2	82.18	82.55	-3.2	18,260	-0.02%
2020/04/24	7	80.61	0	0.00	80.90	7	18,144	0.04%
2020/04/23	5	81.13	3.1	81.41	80.90	1.9	18,184	0.01%
2020/04/22	16.1	79.83	8	79.98	80.60	8.1	18,107	0.04%
2020/04/21	40.2	81.38	8	81.99	80.60	32.2	18,096	0.18%
2020/04/20	19	83.12	3	83.23	83.00	16	17,938	0.09%
2020/04/17	23	83.31	30	83.49	83.25	-7	17,844	-0.04%
2020/04/16	18	80.73	5	80.68	80.80	13	17,420	0.07%
2020/04/15	4.4	81.27	23	81.35	81.20	-18.6	17,333	-0.11%
2020/04/14	9	80.72	39	80.54	80.95	-30	17,185	-0.17%
2020/04/13	16.1	78.93	1	79.00	78.80	15.1	17,072	0.09%
2020/04/10	4	79.11	24	78.96	79.30	-20	17,104	-0.12%
2020/04/09	27.1	79.29	6	79.75	79.25	21.1	17,121	0.12%
2020/04/08	12.3	79.28	40	79.11	79.60	-27.7	16,942	-0.16%
2020/04/07	9	78.39	19	78.43	78.50	-10	16,760	-0.06%
2020/04/06	10	76.91	44	76.60	77.05	-34	16,558	-0.21%
2020/04/01	8	76.13	15	76.30	75.90	-7	16,404	-0.04%
2020/03/31	18	76.09	34	76.63	76.15	-16	16,291	-0.10%
2020/03/30	13	74.82	6	75.12	75.85	7	16,158	0.04%
2020/03/27	13	77.28	121	77.79	76.60	-108	15,956	-0.68%	大賣/鉅額交易
2020/03/26	2.1	76.99	15	77.08	77.20	-12.9	15,647	-0.08%
2020/03/25	19	76.96	94	77.02	76.85	-75	15,383	-0.49%
2020/03/24	29	74.43	58	74.58	74.25	-29	14,877	-0.19%
2020/03/23	43	70.74	8	71.35	70.80	35	14,493	0.24%
2020/03/20	41	72.38	52.4	73.26	74.00	-11.4	14,198	-0.08%
2020/03/19	223.2	69.50	7	68.71	68.55	216.2	13,591	1.59%	大買/鉅額交易
2020/03/18	33.4	73.94	5	74.57	72.80	28.4	12,556	0.23%
2020/03/17	36.2	75.27	3	75.62	74.85	33.2	11,920	0.28%
2020/03/16	62	78.33	7	78.22	77.30	55	11,101	0.50%
2020/03/13	66	77.46	14	78.21	81.00	52	10,628	0.49%
2020/03/12	43.3	82.70	27	82.32	82.15	16.3	9,783	0.17%
2020/03/11	32.1	85.67	6	86.16	85.30	26.1	9,093	0.29%
2020/03/10	23.1	85.38	8	85.26	86.30	15.1	8,896	0.17%
2020/03/09	56.3	86.22	1	86.60	85.85	55.3	8,539	0.65%
2020/03/06	40	88.68	3	89.18	88.35	37	8,102	0.46%
2020/03/05	11	90.06	14	90.06	90.20	-3	7,852	-0.04%
2020/03/04	3.1	89.01	3	88.90	89.20	0.1	7,779	0.00%
2020/03/03	21.1	88.57	15	88.68	88.60	6.1	7,661	0.08%
2020/03/02	36	87.27	14	87.18	87.35	22	7,510	0.29%
2020/02/27	53	88.70	4	88.63	88.65	49	7,110	0.69%
2020/02/26	21	89.21	0.9	89.90	89.45	20.1	6,741	0.30%
2020/02/25	6	90.02	4	90.16	90.35	2	6,515	0.03%
2020/02/24	20	89.99	0	0.00	90.10	20	6,423	0.31%
2020/02/21	3	91.27	1	91.45	91.25	2	6,330	0.03%
2020/02/20	1.1	91.54	0	0.00	91.70	1.1	6,287	0.02%
2020/02/19	2	92.13	6	91.98	92.10	-4	6,213	-0.06%
2020/02/18	32.3	91.25	1	91.05	91.05	31.3	6,122	0.51%
2020/02/17	4.1	92.20	10	92.25	92.30	-6	5,950	-0.10%
2020/02/14	3	92.70	2	93.15	92.95	1	5,878	0.02%
2020/02/13	0	0.00	4	92.96	92.80	-4	5,836	-0.07%
2020/02/12	7	92.51	5	92.70	92.65	2	5,837	0.03%
2020/02/11	3	91.73	2	91.73	91.75	1	5,791	0.02%
2020/02/10	8	90.08	2	90.45	91.00	6	5,757	0.10%
2020/02/07	11.2	91.19	2	91.15	91.20	9.2	5,710	0.16%
2020/02/06	3	91.80	5	91.87	92.30	-2	5,616	-0.04%
2020/02/05	1	91.00	6	90.99	90.85	-5	5,550	-0.09%
2020/02/04	10	90.70	3	90.58	90.60	7	5,485	0.13%
2020/02/03	24	88.39	22	88.07	89.05	2	5,494	0.04%
2020/01/31	17	90.32	3	90.30	89.95	14	5,321	0.26%
2020/01/30	52.2	93.48	11	92.25	92.15	41.2	5,069	0.81%
2020/01/20	0	0.00	5	97.82	97.70	-5	4,616	-0.11%
2020/01/17	12	97.26	1	97.70	97.30	11	4,632	0.24%
2020/01/16	2	97.23	2	97.20	97.30	0	4,540	0.00%
2020/01/15	6	98.34	1	97.85	97.60	5	4,438	0.11%
2020/01/14	6.2	98.64	2	98.50	98.60	4.2	4,321	0.10%
2020/01/13	0	0.00	0.2	98.00	98.00	-0.2	4,147	0.00%
2020/01/10	4	97.11	16	97.26	97.30	-12	4,083	-0.29%
2020/01/09	5	96.73	1	96.95	96.95	4	3,974	0.10%
2020/01/08	17	95.42	3	95.27	95.65	14	3,921	0.36%
2020/01/07	5	95.93	14	95.64	96.10	-9	3,852	-0.23%
2020/01/06	21.2	96.62	0	0.00	96.40	21.2	3,905	0.54%
2020/01/03	13.2	97.84	14	98.49	97.65	-0.8	3,865	-0.02%
2020/01/02	1	97.60	2.1	97.57	97.65	-1.1	3,954	-0.03%
2019/12/31	2	97.13	0	0.00	96.95	2	3,942	0.05%
2019/12/27	1	98.15	2.4	98.04	98.00	-1.4	3,962	-0.04%
2019/12/25	0	0.00	1	97.40	97.35	-1	4,106	-0.02%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/23	2	97.15	2.1	97.01	97.15	-0.1	4,287	0.00%
2019/12/20	2	96.90	2	97.35	96.95	0	4,296	0.00%
2019/12/19	0.3	97.65	0	0.00	97.65	0.3	4,321	0.01%
2019/12/18	1.4	98.04	2.2	97.90	98.20	-0.8	4,356	-0.02%
2019/12/17	14	98.02	0	0.00	98.15	14	4,431	0.32%
2019/12/16	0	0.00	1	96.80	96.85	-1	4,483	-0.02%
2019/12/13	4.1	96.96	0	0.00	96.90	4.1	4,692	0.09%
2019/12/12	2	95.93	9	95.94	95.85	-7	4,677	-0.15%
2019/12/11	10	93.05	35	93.45	93.75	-25	4,718	-0.53%
2019/12/10	26	93.06	0	0.00	93.00	26	4,841	0.54%
2019/12/09	2.2	93.65	36	93.48	93.65	-33.8	4,831	-0.70%
2019/12/06	14	93.00	16	93.39	93.05	-2	4,869	-0.04%
2019/12/05	1	92.20	6	92.68	92.90	-5	5,023	-0.10%
2019/12/04	0	0.00	2	91.70	91.70	-2	5,253	-0.04%
2019/12/03	0	0.00	1	91.80	92.05	-1	5,638	-0.02%
2019/12/02	5.1	91.95	7	92.02	92.05	-1.9	5,793	-0.03%
2019/11/29	13	91.89	0	0.00	91.50	13	5,843	0.22%
2019/11/28	1	92.80	0	0.00	92.95	1	5,862	0.02%
2019/11/26	2	92.93	9	93.03	92.85	-7	6,183	-0.11%
2019/11/25	0	0.00	2	93.03	92.60	-2	6,175	-0.03%
2019/11/22	0	0.00	4	92.70	92.55	-4	6,175	-0.06%
2019/11/21	4	92.25	2	92.20	92.50	2	6,355	0.03%
2019/11/20	0.2	93.25	2	93.28	93.25	-1.8	6,354	-0.03%
2019/11/19	1	93.30	5	93.14	93.60	-4	6,378	-0.06%
2019/11/18	0	0.00	2	92.50	92.90	-2	6,432	-0.03%
2019/11/15	0	0.00	2	92.20	92.30	-2	6,467	-0.03%
2019/11/14	1	91.75	0	0.00	91.40	1	6,534	0.02%
2019/11/13	2	91.38	0	0.00	91.45	2	6,600	0.03%
2019/11/12	2	91.75	3	91.55	92.00	-1	6,834	-0.01%
2019/11/11	6	91.68	2	91.65	91.15	4	6,916	0.06%
2019/11/08	10	92.61	4	93.00	92.55	6	6,942	0.09%
2019/11/07	8	92.76	5	92.40	92.85	3	6,947	0.04%
2019/11/06	21	92.86	0	0.00	93.35	21	6,980	0.30%
2019/11/05	1	92.65	29	92.46	92.90	-28	7,187	-0.39%
2019/11/04	21	92.02	4	91.41	92.20	17	7,536	0.23%
2019/11/01	0	0.00	8.5	90.05	90.10	-8.5	7,768	-0.11%
2019/10/31	1	90.35	2	90.03	90.10	-1	8,003	-0.01%
2019/10/30	0	0.00	8	89.70	89.85	-8	7,929	-0.10%
2019/10/29	2	89.48	1	89.55	89.45	1	7,891	0.01%
2019/10/28	0	0.00	34	89.22	89.20	-34	7,803	-0.44%
2019/10/25	22	88.88	2	89.03	88.80	20	7,770	0.26%
2019/10/24	1	88.60	1	88.70	88.80	0	7,690	0.00%
2019/10/23	1	88.35	1.4	88.62	88.45	-0.4	7,729	-0.01%
2019/10/22	3	88.72	1	88.60	88.70	2	7,742	0.03%
2019/10/21	2	87.85	1.4	87.96	87.85	0.6	7,787	0.01%
2019/10/18	2	88.00	3	88.23	87.95	-1	7,908	-0.01%
2019/10/17	2.3	88.09	1	88.10	88.15	1.3	8,024	0.02%
2019/10/16	1	88.00	2	87.90	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	50	87.75	87.70	-50	8,218	-0.61%
2019/10/14	27	87.35	12.4	87.44	87.55	14.6	8,237	0.18%
2019/10/09	27.8	85.89	0	0.00	85.80	27.8	8,235	0.34%
2019/10/08	0	86.40	44	86.18	86.50	-44	8,169	-0.54%
2019/10/07	0	0.00	10	85.30	85.45	-10	8,139	-0.12%
2019/10/04	0.2	85.15	0	0.00	85.15	0.2	8,144	0.00%
2019/10/03	22	84.44	10	84.99	84.80	12	8,150	0.15%
2019/10/02	0.5	85.65	19	85.71	85.65	-18.5	8,133	-0.23%
2019/10/01	2	85.25	13.3	85.50	85.95	-11.3	8,066	-0.14%
2019/09/27	2.1	84.58	22	84.98	84.60	-19.9	8,011	-0.25%
2019/09/26	1	84.20	2	84.55	84.30	-1	8,006	-0.01%
2019/09/25	3	83.97	0	0.00	84.10	3	8,007	0.04%
2019/09/24	22	84.55	0	0.00	84.65	22	8,170	0.27%
2019/09/23	27	84.65	2	84.65	84.50	25	8,155	0.31%
2019/09/20	2	84.80	3	84.73	84.70	-1	8,338	-0.01%
2019/09/19	1	84.50	1	85.00	84.45	0	8,300	0.00%
2019/09/18	0	0.00	9	84.61	84.95	-9	8,303	-0.11%
2019/09/17	0	0.00	20	84.38	84.25	-20	8,296	-0.24%
2019/09/16	0.1	84.30	49.5	84.13	84.40	-49.4	8,469	-0.58%
2019/09/12	11.1	84.10	5	84.13	83.90	6.1	8,480	0.07%
2019/09/11	30	83.43	10	83.80	83.45	20	8,689	0.23%
2019/09/10	15	83.38	6	83.75	83.40	9	8,659	0.10%
2019/09/09	0	0.00	8	83.81	83.80	-8	8,675	-0.09%
2019/09/06	0	0.00	31	83.42	83.50	-31	8,517	-0.36%
2019/09/05	0	0.00	52	83.04	83.00	-52	8,329	-0.62%
2019/09/04	11	82.00	8	82.05	82.15	3	8,060	0.04%
2019/09/03	3	81.58	9	81.84	81.20	-6	8,057	-0.07%
2019/09/02	0	0.00	11	81.72	81.90	-11	8,101	-0.14%
2019/08/30	0	0.00	27	81.66	81.85	-27	8,117	-0.33%
2019/08/29	1	80.25	0	0.00	80.55	1	7,912	0.01%
2019/08/28	7	80.43	1	80.25	80.40	6	7,978	0.08%
2019/08/26	8.3	79.82	1	79.70	79.65	7.3	8,107	0.09%
2019/08/23	0	0.00	5	81.00	81.00	-5	8,030	-0.06%
2019/08/22	1	81.10	2	81.53	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	8	81.09	81.10	-8	8,144	-0.10%
2019/08/20	0	0.00	7	80.91	81.00	-7	8,234	-0.09%
2019/08/19	0	0.00	5	80.74	80.80	-5	8,265	-0.06%
2019/08/16	1	79.35	2	80.00	80.35	-1	8,584	-0.01%
2019/08/15	17	79.26	0	0.00	79.40	17	8,658	0.20%
2019/08/14	7	80.30	10	80.71	80.30	-3	8,722	-0.03%
2019/08/13	19.4	79.81	20	79.78	79.70	-0.6	8,837	-0.01%
2019/08/12	5	80.51	4	80.73	80.60	1	9,106	0.01%
2019/08/08	5	80.57	10	80.62	80.65	-5	9,337	-0.05%
2019/08/07	22	79.84	0	0.00	79.70	22	9,541	0.23%
2019/08/06	39	78.70	9	79.82	80.10	30	9,598	0.31%
2019/08/05	37	80.25	0	0.00	80.15	37	9,494	0.39%
2019/08/02	35	80.79	4	81.00	80.95	31	9,347	0.33%
2019/08/01	18	82.32	0	0.00	82.30	18	9,181	0.20%
2019/07/31	15	82.86	1	82.90	82.80	14	9,324	0.15%
2019/07/30	0	0.00	3	83.47	83.20	-3	9,505	-0.03%
2019/07/26	20	83.23	0	0.00	83.25	20	10,049	0.20%
2019/07/25	0	0.00	4	83.76	83.80	-4	10,100	-0.04%
2019/07/24	0	0.00	1	83.90	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	35	83.67	83.60	-35	10,068	-0.35%
2019/07/22	0	0.00	20	83.40	83.40	-20	10,034	-0.20%
2019/07/19	0	0.00	35	83.26	83.00	-35	9,953	-0.35%
2019/07/18	1.5	82.73	0	0.00	82.70	1.5	9,842	0.02%
2019/07/17	11	82.91	2	82.93	82.80	9	9,816	0.09%
2019/07/16	3	83.40	16	83.34	83.35	-13	9,688	-0.13%
2019/07/15	2	82.93	8	83.04	83.20	-6	9,805	-0.06%
2019/07/12	10	82.95	5	82.80	82.75	5	9,994	0.05%
2019/07/11	3	82.90	10	82.70	82.85	-7	10,329	-0.07%
2019/07/10	0	0.00	4	82.11	82.20	-4	10,286	-0.04%
2019/07/08	1	81.70	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0.1	82.05	1	81.90	81.90	-0.9	10,470	-0.01%
2019/07/03	0	0.00	2	81.45	81.50	-2	10,782	-0.02%
2019/07/02	1	82.70	6	82.48	82.45	-5	10,772	-0.05%
2019/07/01	5	82.40	13	82.73	82.65	-8	10,800	-0.07%
2019/06/28	2	81.08	0	0.00	80.90	2	10,664	0.02%
2019/06/27	0	0.00	15	81.32	81.50	-15	10,782	-0.14%
2019/06/26	1	80.30	1	80.40	80.35	0	10,621	0.00%
2019/06/25	2.1	80.80	18	80.93	80.75	-15.9	10,580	-0.15%
2019/06/24	0	0.00	7.2	81.38	81.20	-7.2	10,490	-0.07%
2019/06/21	0.1	80.85	7	81.09	80.85	-6.9	10,258	-0.07%
2019/06/20	1.1	80.94	26	80.93	80.85	-24.9	10,120	-0.25%
2019/06/19	0	0.00	19	80.37	80.75	-19	10,042	-0.19%
2019/06/17	4	78.63	1	78.75	78.70	3	10,017	0.03%
2019/06/14	5.2	78.98	1	79.00	78.90	4.2	10,058	0.04%
2019/06/13	15	79.10	0	0.00	79.05	15	10,209	0.15%
2019/06/12	0	0.00	18	79.53	79.70	-18	10,302	-0.17%
2019/06/11	0	0.00	48	79.52	79.40	-48	10,234	-0.47%
2019/06/10	0	0.00	8	78.89	79.05	-8	10,226	-0.08%
2019/06/06	14	77.66	0	0.00	77.70	14	10,329	0.14%
2019/06/05	7.2	78.35	8	78.78	78.30	-0.8	10,282	-0.01%
2019/06/04	2	78.13	3	78.05	78.05	-1	10,331	-0.01%
2019/06/03	5	78.07	4	78.55	78.55	1	10,515	0.01%
2019/05/31	15.9	77.73	31	78.21	78.45	-15.1	10,741	-0.14%
2019/05/30	5	77.18	61	77.11	77.40	-56	10,771	-0.52%
2019/05/29	69.1	76.58	0	0.00	76.75	69.1	10,785	0.64%
2019/05/28	27	77.08	20	77.10	77.10	7	10,839	0.06%
2019/05/27	20.1	77.06	0	0.00	77.15	20.1	10,940	0.18%
2019/05/24	38	77.11	50	77.05	77.35	-12	11,071	-0.11%
2019/05/23	35.3	77.06	0	0.00	76.95	35.3	11,135	0.32%
2019/05/22	9	78.41	4	78.44	78.40	5	11,019	0.05%
2019/05/21	52	78.02	0	0.00	78.40	52	11,415	0.46%
2019/05/20	16	78.34	0	0.00	78.20	16	11,133	0.14%
2019/05/17	42.5	78.69	0	0.00	78.25	42.5	11,004	0.39%
2019/05/16	21	79.30	0	0.00	79.05	21	10,671	0.20%
2019/05/15	30.2	79.74	39.3	79.87	79.75	-9.1	10,447	-0.09%
2019/05/14	30.1	79.47	0	0.00	79.65	30.1	10,229	0.29%
2019/05/13	50	80.63	0	0.00	80.15	50	9,994	0.50%
2019/05/10	5	81.38	1	81.10	81.50	4	9,793	0.04%
2019/05/09	20	81.92	5	81.43	81.55	15	9,684	0.15%
2019/05/08	30.2	82.43	0	0.00	82.55	30.2	9,642	0.31%
2019/05/07	0	0.00	46	83.06	83.15	-46	9,480	-0.49%
2019/05/06	6	82.43	0	0.00	82.30	6	9,368	0.06%
2019/05/03	1	83.35	7	83.22	83.75	-6	9,302	-0.06%
2019/05/02	0	0.00	3	83.05	83.00	-3	8,904	-0.03%
2019/04/30	3	82.63	0	0.00	82.80	3	8,949	0.03%
2019/04/29	3.2	82.71	0	0.00	82.80	3.2	9,065	0.04%
2019/04/26	4	82.45	0	0.00	82.45	4	9,151	0.04%
2019/04/24	10	83.00	10	83.40	83.20	0	9,451	0.00%
2019/04/23	10	82.90	1	83.20	83.05	9	9,597	0.09%
2019/04/22	0	0.00	1	82.99	82.70	-1	9,585	-0.01%
2019/04/19	0	0.00	18	83.40	82.80	-18	9,709	-0.19%
2019/04/18	10	82.80	10	83.20	82.70	0	9,548	0.00%
2019/04/17	2	82.90	15	82.43	82.75	-13	9,394	-0.14%
2019/04/16	0	0.00	7	81.97	82.10	-7	9,192	-0.08%
2019/04/15	0	0.00	8	81.71	81.85	-8	9,306	-0.09%
2019/04/12	1	81.10	5	81.25	81.10	-4	9,533	-0.04%
2019/04/11	0	0.00	3	81.50	81.15	-3	9,630	-0.03%
2019/04/10	1	81.30	1	81.50	81.50	0	9,634	0.00%
2019/04/09	7	81.25	16	81.09	81.40	-9	9,531	-0.09%
2019/04/08	0	0.00	2	80.83	80.90	-2	9,436	-0.02%
2019/04/03	0	0.00	1	80.30	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	1	80.35	79.85	-1	9,544	-0.01%
2019/03/29	1	78.60	2	78.90	79.15	-1	9,410	-0.01%
2019/03/28	0.1	78.55	0	0.00	78.50	0.1	9,457	0.00%
2019/03/27	2	78.55	5	78.44	78.50	-3	9,559	-0.03%
2019/03/26	0	0.00	2	78.53	78.65	-2	9,592	-0.02%
2019/03/25	8	78.06	0	0.00	78.15	8	9,674	0.08%
2019/03/21	0	0.00	18.4	79.00	79.15	-18.4	9,683	-0.19%
2019/03/20	0	0.00	12	78.43	78.50	-12	9,598	-0.13%
2019/03/19	0	0.00	10	78.14	78.40	-10	9,545	-0.10%
2019/03/18	1	78.00	33.1	77.87	78.10	-32.1	9,490	-0.34%
2019/03/15	19	77.58	2	77.50	77.60	17	9,503	0.18%
2019/03/14	2	77.05	4	77.30	77.05	-2	9,425	-0.02%
2019/03/13	6	77.01	0	0.00	77.10	6	9,677	0.06%
2019/03/12	8	77.27	2	77.28	77.25	6	9,668	0.06%
2019/03/11	8	75.94	1	76.00	76.15	7	9,506	0.07%
2019/03/08	2	76.03	0.5	76.25	76.00	1.5	9,659	0.02%
2019/03/06	1	76.95	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.50	0	0.00	76.75	1	9,208	0.01%
2019/03/04	7	77.55	1	77.10	76.95	6	9,178	0.07%
2019/02/27	19	77.70	1	77.65	77.65	18	9,143	0.20%
2019/02/26	20	77.51	10	77.65	77.70	10	8,995	0.11%
2019/02/25	0	0.00	40	77.53	77.50	-40	8,829	-0.45%
2019/02/22	2	76.65	1	76.75	76.95	1	8,759	0.01%
2019/02/21	4	76.85	10	76.76	77.10	-6	8,738	-0.07%
2019/02/20	0	0.00	3	76.32	76.35	-3	8,545	-0.04%
2019/02/18	0	0.00	3	75.80	75.65	-3	8,168	-0.04%
2019/02/15	1	75.00	0	0.00	75.05	1	8,163	0.01%
2019/02/14	1	75.40	0	0.00	75.25	1	8,284	0.01%
2019/02/13	0	0.00	1	75.40	75.50	-1	8,325	-0.01%
2019/02/12	0	0.00	5	75.66	75.65	-5	8,870	-0.06%
2019/02/11	0	0.00	9	75.10	75.15	-9	8,939	-0.10%
2019/01/30	6	74.40	3	74.30	74.35	3	8,933	0.03%
2019/01/29	11	74.34	0	0.00	74.50	11	8,949	0.12%
2019/01/28	1	75.20	1	75.30	75.15	0	8,953	0.00%
2019/01/25	0	0.00	14	74.95	75.00	-14	9,001	-0.16%
2019/01/23	8	73.70	0	0.00	73.70	8	9,099	0.09%
2019/01/22	9	73.92	5	73.92	74.05	4	9,094	0.04%
2019/01/21	1	76.60	4.2	76.57	76.50	-3.2	9,112	-0.03%
2019/01/18	0	0.00	2	75.95	75.95	-2	9,237	-0.02%
2019/01/17	1	75.50	2	75.43	75.55	-1	9,581	-0.01%
2019/01/16	0	0.00	3	75.58	75.55	-3	9,630	-0.03%
2019/01/15	0	0.00	4	75.35	75.65	-4	9,789	-0.04%
2019/01/11	0	0.00	1	75.30	75.50	-1	9,912	-0.01%
2019/01/10	0.5	75.00	1.1	74.68	74.80	-0.6	9,872	-0.01%
2019/01/09	1	74.75	8	74.94	75.00	-7	10,164	-0.07%
2019/01/08	1	73.80	0	0.00	73.65	1	10,251	0.01%
2019/01/07	0	0.00	3	73.63	73.95	-3	10,889	-0.03%
2019/01/04	5	72.51	0	0.00	72.20	5	11,031	0.05%
2019/01/03	7	73.55	1	73.40	73.35	6	11,818	0.05%
2019/01/02	7	74.37	2	75.15	74.05	5	11,938	0.04%
2018/12/28	1	75.00	2	74.95	75.50	-1	12,571	-0.01%
2018/12/27	2	74.60	4	74.83	75.05	-2	12,940	-0.02%
2018/12/26	1	73.95	1	73.90	73.55	0	12,942	0.00%
2018/12/25	20	73.50	0.6	74.00	73.75	19.4	12,867	0.15%
2018/12/24	2	74.70	0	0.00	74.70	2	12,756	0.02%
2018/12/21	1	74.50	0	0.00	75.20	1	12,926	0.01%
2018/12/20	4	75.13	0	0.00	75.05	4	13,248	0.03%
2018/12/19	2	75.90	1	75.80	75.90	1	13,222	0.01%
2018/12/18	2.5	75.27	0	0.00	75.30	2.5	13,273	0.02%
2018/12/17	0	0.00	1	75.95	75.95	-1	13,268	-0.01%
2018/12/14	4	75.13	0	0.00	75.35	4	13,243	0.03%
2018/12/12	3	75.50	6	75.77	76.20	-3	13,210	-0.02%
2018/12/11	3	74.63	0	0.00	75.05	3	13,215	0.02%
2018/12/10	6	74.54	0	0.00	74.45	6	13,270	0.05%
2018/12/07	2	75.53	2	75.65	75.45	0	13,404	0.00%
2018/12/06	14	75.24	0	0.00	75.10	14	13,600	0.10%
2018/12/05	4	76.91	5.2	76.90	76.65	-1.2	13,587	-0.01%
2018/12/04	6	78.23	5.5	78.32	78.25	0.5	13,516	0.00%
2018/12/03	0	0.00	10	78.32	78.80	-10	13,489	-0.07%
2018/11/30	7	76.75	0	0.00	76.75	7	13,291	0.05%
2018/11/29	1	77.35	7	77.69	77.05	-6	13,262	-0.05%
2018/11/28	0	0.00	1	76.90	76.90	-1	13,153	-0.01%
2018/11/27	5	75.74	0	0.00	76.05	5	13,089	0.04%
2018/11/26	3	76.05	1	76.60	76.15	2	13,032	0.02%
2018/11/23	2	75.15	13	75.45	75.35	-11	13,091	-0.08%
2018/11/21	3	75.47	1	75.60	76.00	2	13,286	0.02%
2018/11/20	1	76.05	2	76.03	76.00	-1	13,118	-0.01%
2018/11/19	0	0.00	0.2	76.95	76.70	-0.2	13,017	0.00%
2018/11/13	4	76.00	0	0.00	77.10	4	12,813	0.03%
2018/11/09	1.5	77.80	0	0.00	77.80	1.5	12,685	0.01%
2018/11/08	0	0.00	2	79.00	78.85	-2	12,143	-0.02%
2018/11/07	0	0.00	0.3	78.50	78.40	-0.3	12,009	0.00%
2018/11/06	0	0.00	4	78.24	78.00	-4	12,027	-0.03%
2018/11/05	0	0.00	13	77.82	78.25	-13	11,945	-0.11%
2018/11/01	6	78.23	5	78.30	78.40	1	11,851	0.01%
2018/10/31	1	77.35	11	77.33	77.55	-10	11,758	-0.09%
2018/10/30	1.1	75.84	0	0.00	75.95	1.1	11,634	0.01%
2018/10/29	4.2	75.66	4	75.70	75.75	0.2	11,553	0.00%
2018/10/26	7	75.26	25	75.15	75.40	-18	11,468	-0.16%
2018/10/25	6.2	75.58	2	75.63	75.50	4.2	11,239	0.04%
2018/10/24	2	77.33	1	77.90	77.40	1	10,803	0.01%
2018/10/23	8	78.09	1	77.75	77.75	7	10,641	0.07%
2018/10/22	8	78.52	0.2	79.55	79.20	7.8	10,326	0.08%
2018/10/19	28	78.38	1	78.00	79.30	27	10,260	0.26%
2018/10/18	3	79.23	0	0.00	79.15	3	10,165	0.03%
2018/10/17	4	80.01	28	79.99	79.40	-24	10,117	-0.24%
2018/10/16	9	78.98	5	79.18	79.30	4	9,921	0.04%
2018/10/15	8.5	79.24	0	0.00	79.20	8.5	9,950	0.09%
2018/10/12	4	78.85	9	79.13	80.05	-5	9,350	-0.05%
2018/10/11	92	78.77	3	78.23	77.40	89	9,184	0.97%
2018/10/09	13	83.14	1	83.35	83.25	12	8,092	0.15%
2018/10/08	22	82.85	0	0.00	83.00	22	7,840	0.28%
2018/10/05	33	83.80	0	0.00	83.45	33	7,292	0.45%
2018/10/04	14	84.92	0	0.00	84.90	14	6,962	0.20%
2018/10/03	1	86.00	0	0.00	85.95	1	6,865	0.01%
2018/10/02	4	86.40	0	0.00	86.05	4	6,874	0.06%
2018/10/01	0	0.00	6.5	87.30	87.35	-6.5	6,934	-0.09%
2018/09/28	1	86.65	5	87.20	86.90	-4	6,925	-0.06%
2018/09/27	0	0.00	5	87.20	87.35	-5	6,757	-0.07%
2018/09/26	0	0.00	5	86.91	86.90	-5	6,323	-0.08%
2018/09/25	1	87.10	12	87.09	87.10	-11	6,273	-0.18%
2018/09/21	0	0.00	1	86.65	86.85	-1	6,218	-0.02%
2018/09/20	0	0.00	1	86.45	85.90	-1	6,205	-0.02%
2018/09/18	0	0.00	3	85.60	85.40	-3	6,361	-0.05%
2018/09/13	19	85.12	0	0.00	84.95	19	6,481	0.29%
2018/09/12	16	85.40	0	0.00	85.55	16	6,167	0.26%
2018/09/11	16	85.58	0	0.00	85.65	16	5,989	0.27%
2018/09/10	3	85.90	0	0.00	86.00	3	5,747	0.05%
2018/09/07	1	86.30	0	0.00	86.40	1	5,723	0.02%
2018/09/03	1	86.70	1	86.50	86.45	0	5,798	0.00%
2018/08/31	14	86.86	1	86.60	86.95	13	5,795	0.22%
2018/08/30	17	88.20	0	0.00	87.55	17	5,836	0.29%
2018/08/29	3	86.80	24	86.77	87.25	-21	5,778	-0.36%
2018/08/28	0.2	86.25	11	86.19	86.25	-10.8	5,600	-0.19%
2018/08/27	1	85.45	1	85.15	85.55	0	5,580	0.00%
2018/08/21	0	0.00	3	84.50	84.55	-3	5,515	-0.05%
2018/08/20	1	83.90	0	0.00	83.95	1	5,480	0.02%
2018/08/17	1	83.65	1	83.95	83.65	0	5,479	0.00%
2018/08/16	4	83.53	1	83.60	83.80	3	5,421	0.06%
2018/08/15	2	83.70	0	0.00	83.75	2	5,381	0.04%
2018/08/14	4	84.20	2	84.48	84.55	2	5,340	0.04%
2018/08/13	6	84.10	0	0.00	83.95	6	5,368	0.11%
2018/08/10	2	85.70	2	86.10	85.70	0	5,285	0.00%
2018/08/09	6	85.78	0	0.00	86.15	6	5,296	0.11%
2018/08/08	0	0.00	6	86.18	86.15	-6	5,408	-0.11%
2018/08/07	1	85.80	0	0.00	85.50	1	5,460	0.02%
2018/08/03	0	0.00	1	85.45	85.55	-1	5,980	-0.02%
2018/08/02	13.1	85.45	0	0.00	84.85	13.1	6,060	0.22%
2018/08/01	0	0.00	16	85.90	86.15	-16	6,036	-0.27%
2018/07/31	13	85.43	1	85.10	85.55	12	6,058	0.20%
2018/07/30	0.2	85.45	2	85.68	85.55	-1.8	6,077	-0.03%
2018/07/27	0	0.00	4	85.51	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	18	84.79	85.00	-18	6,129	-0.29%
2018/07/25	0	0.00	1	84.85	84.75	-1	6,080	-0.02%
2018/07/24	13	84.51	2	84.58	84.70	11	6,082	0.18%
2018/07/23	2	83.88	11	84.39	84.55	-9	6,204	-0.15%
2018/07/20	0	0.00	11	84.35	84.65	-11	6,337	-0.17%
2018/07/19	0	0.00	4	83.50	83.30	-4	6,304	-0.06%
2018/07/18	0	0.00	3	83.27	83.05	-3	6,365	-0.05%
2018/07/17	25	82.70	0	0.00	82.55	25	6,322	0.40%
2018/07/16	0	0.00	1	83.20	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	33	83.25	83.35	-33	6,407	-0.52%
2018/07/12	0	0.00	8.3	82.56	82.65	-8.3	6,241	-0.13%
2018/07/11	3	81.47	0	0.00	81.70	3	6,198	0.05%
2018/07/10	0	0.00	2	82.70	82.45	-2	6,163	-0.03%
2018/07/09	1	81.70	4	81.86	82.25	-3	6,131	-0.05%
2018/07/05	4	80.80	0	0.00	80.75	4	5,994	0.07%
2018/07/04	0	0.00	2	81.50	81.40	-2	6,006	-0.03%
2018/07/03	2	80.88	0	0.00	81.15	2	6,033	0.03%
2018/06/29	0	0.00	2	81.20	81.45	-2	6,045	-0.03%
2018/06/28	4	79.91	1	80.35	80.05	3	5,950	0.05%
2018/06/27	1	80.70	0	0.00	80.40	1	5,831	0.02%
2018/06/26	11	80.30	1	80.60	80.70	10	5,761	0.17%
2018/06/25	15	80.78	0	0.00	80.90	15	5,556	0.27%
2018/06/22	3	80.72	1	81.00	81.15	2	5,478	0.04%
2018/06/20	5	80.78	2	81.05	81.50	3	5,540	0.05%
2018/06/19	5	80.91	0	0.00	80.60	5	5,466	0.09%
2018/06/15	1	81.35	3	81.40	81.95	-2	5,464	-0.04%
2018/06/14	5	82.08	0	0.00	81.75	5	5,448	0.09%
2018/06/13	0	0.00	3	82.60	83.00	-3	5,422	-0.06%
2018/06/12	3	82.20	5	82.49	82.50	-2	5,436	-0.04%
2018/06/11	0	0.00	2	82.73	82.65	-2	5,457	-0.04%
2018/06/08	1	82.80	4.2	82.85	82.55	-3.2	5,459	-0.06%
2018/06/07	2	83.10	17	83.38	83.45	-15	5,565	-0.27%
2018/06/06	0	0.00	2	82.88	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	4	82.64	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	5	82.22	82.60	-5	5,547	-0.09%
2018/06/01	0	0.00	3	81.28	81.35	-3	5,472	-0.05%
2018/05/31	0	0.00	2	80.60	80.75	-2	5,533	-0.04%
2018/05/30	10	80.57	0	0.00	80.40	10	5,568	0.18%
2018/05/29	1	81.70	2	81.75	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	8	82.10	82.20	-8	5,618	-0.14%
2018/05/25	0	0.00	2	81.83	81.85	-2	5,697	-0.04%
2018/05/24	1	81.35	1	81.55	81.55	0	5,699	0.00%
2018/05/23	6	81.53	0	0.00	81.35	6	5,743	0.10%
2018/05/22	0	0.00	1	81.85	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	8	81.99	82.05	-8	5,933	-0.13%
2018/05/18	1	81.25	1.2	81.26	80.95	-0.2	6,008	0.00%
2018/05/17	1	81.40	2	81.40	81.20	-1	6,238	-0.02%
2018/05/16	5	81.57	1	81.45	81.75	4	6,281	0.06%
2018/05/15	0	0.00	6	81.87	81.65	-6	6,311	-0.10%
2018/05/14	0	0.00	14	82.28	82.50	-14	6,727	-0.21%
2018/05/11	0	0.00	17	81.34	81.60	-17	6,558	-0.26%
2018/05/10	0	0.00	1	80.65	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.48	80.45	-2	6,264	-0.03%
2018/05/08	1	79.45	7	79.97	80.00	-6	6,278	-0.10%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/05/03	7	78.66	0	0.00	78.55	7	6,384	0.11%
2018/05/02	4	79.61	0	0.00	79.40	4	6,320	0.06%
2018/04/30	2	79.58	3.2	79.55	80.00	-1.2	6,313	-0.02%
2018/04/27	7	78.96	1	79.45	79.20	6	6,300	0.10%
2018/04/26	17	79.13	1	79.50	79.05	16	6,167	0.26%
2018/04/25	17	79.07	0	0.00	79.30	17	5,981	0.28%
2018/04/24	2	79.85	1	79.85	79.55	1	5,821	0.02%
2018/04/23	13	80.09	0	0.00	79.95	13	5,635	0.23%
2018/04/20	2	80.75	0	0.00	80.75	2	5,524	0.04%
2018/04/19	0	0.00	1	82.20	82.65	-1	5,421	-0.02%
2018/04/18	2	81.58	1	82.00	81.60	1	5,395	0.02%
2018/04/17	1	82.20	0	0.00	81.40	1	5,375	0.02%
2018/04/16	5	82.40	3	82.25	82.30	2	5,399	0.04%
2018/04/12	1.1	82.43	0	0.00	82.50	1.1	5,467	0.02%
2018/04/11	0	0.00	6	83.00	82.85	-6	5,534	-0.11%
2018/04/10	0	0.00	1	82.70	82.50	-1	5,584	-0.02%
2018/04/09	1	81.90	3	82.20	82.20	-2	5,639	-0.04%
2018/04/03	1	81.30	2	81.30	81.50	-1	5,642	-0.02%
2018/04/02	4	82.23	0	0.00	82.25	4	5,617	0.07%
2018/03/30	0	0.00	6	82.86	82.85	-6	5,652	-0.11%
2018/03/29	2	82.15	0	0.00	82.10	2	5,612	0.04%
2018/03/28	3.2	82.34	0	0.00	82.25	3.2	5,560	0.06%
2018/03/27	2	83.00	3	83.17	83.40	-1	5,518	-0.02%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	2	82.23	0	0.00	82.10	2	5,489	0.04%
2018/03/22	1	83.55	1	84.40	83.55	0	5,423	0.00%
2018/03/21	1	83.80	1	83.95	83.85	0	5,430	0.00%
2018/03/20	1	83.50	0	0.00	83.80	1	5,416	0.02%
2018/03/19	0	0.00	2	83.90	83.85	-2	5,405	-0.04%
2018/03/16	2	83.28	4	83.50	83.90	-2	5,399	-0.04%
2018/03/15	10	84.03	0	0.00	84.25	10	5,373	0.19%
2018/03/14	0	0.00	3	84.32	84.30	-3	5,360	-0.06%
2018/03/13	0	0.00	39	84.57	84.95	-39	5,409	-0.72%
2018/03/12	0	0.00	7	83.91	84.15	-7	5,367	-0.13%
2018/03/09	0	0.00	1	82.95	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	1	82.20	82.75	-1	5,427	-0.02%
2018/03/07	3	81.83	5	82.33	81.80	-2	5,398	-0.04%
2018/03/06	2	81.85	1	81.90	82.15	1	5,449	0.02%
2018/03/05	3	81.05	1	81.30	80.75	2	5,491	0.04%
2018/03/02	11	80.89	1	81.20	81.15	10	5,452	0.18%
2018/03/01	8	81.68	5	81.54	81.75	3	5,382	0.06%
2018/02/27	6	82.64	14	82.80	82.35	-8	5,345	-0.15%
2018/02/26	3	82.55	8	82.66	82.40	-5	5,235	-0.10%
2018/02/23	1	82.05	4	81.88	82.00	-3	5,206	-0.06%
2018/02/22	3	80.98	0	0.00	81.00	3	5,225	0.06%
2018/02/21	20	81.41	10	81.49	81.50	10	5,238	0.19%
2018/02/12	13	79.65	3	79.72	79.70	10	5,082	0.20%
2018/02/09	19	78.65	5	78.35	79.05	14	5,062	0.28%
2018/02/08	31	80.67	29	80.43	80.60	2	4,828	0.04%
2018/02/07	37	81.30	7	80.93	80.65	30	4,854	0.62%
2018/02/06	25	80.11	33	78.90	79.65	-8	4,702	-0.17%
2018/02/05	2	83.28	1	83.65	83.60	1	4,182	0.02%
2018/02/02	8	84.81	1	85.00	84.90	7	4,080	0.17%
2018/01/31	27	84.32	5	84.70	84.65	22	4,014	0.55%
2018/01/30	2	84.78	0	0.00	84.55	2	3,980	0.05%
2018/01/29	3	85.48	1	85.35	85.55	2	3,924	0.05%
2018/01/26	4	87.28	1	87.45	87.50	3	3,841	0.08%
2018/01/25	1	87.40	2	87.60	87.45	-1	3,739	-0.03%
2018/01/24	3	87.03	3	87.50	87.20	0	3,678	0.00%
2018/01/22	2	87.60	20	87.32	87.95	-18	3,588	-0.50%
2018/01/19	0	0.00	4.4	86.77	87.15	-4.4	3,550	-0.12%
2018/01/18	3	85.85	1	86.45	86.30	2	3,516	0.06%
2018/01/17	0	0.00	5	85.23	85.15	-5	3,441	-0.15%
2018/01/15	0	0.00	3	84.60	84.65	-3	3,328	-0.09%
2018/01/12	0	0.00	8	84.04	84.10	-8	3,310	-0.24%
2018/01/10	1	83.75	3	83.87	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	4.2	84.09	84.15	-4.2	3,292	-0.13%
2018/01/08	0	0.00	7	83.97	84.10	-7	3,298	-0.21%
2018/01/05	0	0.00	1	83.50	83.75	-1	3,272	-0.03%
2018/01/04	1	83.35	4	83.41	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	6	83.05	83.35	-6	3,464	-0.17%
2018/01/02	5	82.45	2	82.25	82.60	3	3,412	0.09%