元大台灣50 (0050)-凱基-中壢券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3694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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/31	7	167.76	0.4	168.34	166.00	6.6	9,065	0.07%
2024/05/30	4.8	168.46	1	168.00	167.90	3.8	9,200	0.04%
2024/05/29	4.5	170.95	3	172.05	170.85	1.5	9,451	0.02%
2024/05/28	2.1	172.95	1	173.10	173.20	1.1	9,482	0.01%
2024/05/27	11.3	172.90	0.3	173.04	172.95	11.1	9,504	0.12%
2024/05/24	0.2	170.64	0.6	170.60	170.60	-0.5	9,509	0.00%
2024/05/23	1	171.35	6.2	170.97	171.30	-5.2	9,611	-0.05%
2024/05/22	4.1	168.82	0.1	169.68	170.00	4	9,831	0.04%
2024/05/21	7.1	166.52	2	166.60	167.00	5.1	9,929	0.05%
2024/05/20	1.3	166.38	0.6	166.60	167.20	0.6	10,029	0.01%
2024/05/17	4.5	167.05	23.2	166.97	167.25	-18.7	10,138	-0.18%
2024/05/16	3.3	168.68	4.8	168.93	167.45	-1.5	10,210	-0.01%
2024/05/15	6	167.50	8.7	166.94	166.65	-2.6	10,302	-0.03%
2024/05/14	1.3	163.13	8.9	164.13	164.40	-7.6	10,754	-0.07%
2024/05/13	2	163.35	0.8	163.46	163.30	1.3	10,911	0.01%
2024/05/10	1	161.41	5.3	161.26	161.65	-4.3	10,908	-0.04%
2024/05/09	0.4	160.88	11.2	161.11	160.50	-10.8	10,887	-0.10%
2024/05/08	1.1	159.87	8.7	160.70	160.70	-7.6	10,915	-0.07%
2024/05/07	1.3	159.92	8.4	160.13	160.10	-7.1	10,975	-0.07%
2024/05/06	0.3	159.61	10.3	159.36	159.20	-10	11,315	-0.09%
2024/05/03	0.9	157.21	3.7	158.39	156.95	-2.7	11,435	-0.02%
2024/05/02	2.6	156.76	0.3	156.58	156.15	2.3	11,775	0.02%
2024/04/30	0.1	158.96	2.8	159.11	158.25	-2.8	11,907	-0.02%
2024/04/29	1	158.60	7.5	158.55	158.80	-6.5	11,948	-0.05%
2024/04/26	1	156.15	1.8	156.47	156.00	-0.8	12,035	-0.01%
2024/04/25	3.9	153.53	1	154.14	153.50	2.9	12,372	0.02%
2024/04/24	1.5	155.79	11.1	155.92	156.35	-9.7	12,412	-0.08%
2024/04/23	4.8	152.13	0.1	152.00	151.90	4.7	12,890	0.04%
2024/04/22	4.8	150.91	2.1	151.07	150.45	2.8	13,165	0.02%
2024/04/19	35.5	151.57	16.5	151.75	150.90	19	13,214	0.14%
2024/04/18	1.6	156.58	2.1	158.39	158.95	-0.6	12,816	0.00%
2024/04/17	24.6	156.64	6.8	156.94	157.40	17.8	12,800	0.14%
2024/04/16	15.2	155.80	2.8	156.53	155.65	12.4	12,784	0.10%
2024/04/15	3.9	159.87	15	160.00	160.00	-11.1	12,601	-0.09%
2024/04/12	15.6	162.45	2.1	162.50	162.10	13.6	12,626	0.11%
2024/04/11	1.5	162.02	2	162.10	162.50	-0.5	12,596	0.00%
2024/04/10	1.5	163.00	7.9	162.84	163.00	-6.4	12,600	-0.05%
2024/04/09	0	161.70	14.3	162.19	163.25	-14.3	12,737	-0.11%
2024/04/08	1.3	158.99	1.7	159.36	159.45	-0.4	12,701	0.00%
2024/04/03	0.5	158.65	1	158.80	158.55	-0.5	12,825	0.00%
2024/04/02	0.2	159.09	7.4	159.38	159.65	-7.1	12,995	-0.05%
2024/04/01	1.1	157.50	6.5	158.07	157.40	-5.4	13,372	-0.04%
2024/03/29	1	157.80	2.1	158.00	157.90	-1.1	13,564	-0.01%
2024/03/28	0.6	156.86	2	156.95	156.90	-1.4	13,567	-0.01%
2024/03/27	0.1	157.54	1.1	157.29	157.65	-1	13,618	-0.01%
2024/03/26	2.3	158.24	7.8	158.73	157.60	-5.5	13,634	-0.04%
2024/03/25	3.2	157.68	6.3	157.50	157.50	-3.1	13,636	-0.02%
2024/03/22	0.4	156.99	3.8	157.58	157.20	-3.4	13,586	-0.03%
2024/03/21	1.4	157.09	9	157.01	157.40	-7.6	13,584	-0.06%
2024/03/20	1.1	154.36	1	154.55	153.20	0.1	13,558	0.00%
2024/03/19	1.4	154.14	1.9	154.32	154.05	-0.5	13,924	0.00%
2024/03/18	1.1	154.18	3.3	153.46	154.40	-2.1	13,830	-0.02%
2024/03/15	6.4	154.06	0	153.95	153.00	6.3	13,623	0.05%
2024/03/14	5.1	155.16	3.1	154.56	155.10	2	13,532	0.01%
2024/03/13	4	155.65	16.6	155.47	155.25	-12.6	13,611	-0.09%
2024/03/12	15.1	154.18	6	154.17	154.50	9.1	13,443	0.07%
2024/03/11	8.3	153.01	3.4	153.37	152.90	4.9	13,318	0.04%
2024/03/08	4.7	155.55	28.1	155.20	154.45	-23.5	13,181	-0.18%
2024/03/07	0.2	151.60	21.1	152.02	152.30	-20.9	12,772	-0.16%
2024/03/06	5.1	147.95	1.3	148.95	148.85	3.8	12,366	0.03%
2024/03/05	1.2	148.39	12.7	148.22	148.15	-11.4	12,273	-0.09%
2024/03/04	7.1	146.29	41.4	146.37	146.95	-34.4	12,111	-0.28%
2024/03/01	7	143.19	0.7	143.56	142.80	6.3	11,865	0.05%
2024/02/29	0.2	143.16	2.2	142.92	143.30	-2	11,877	-0.02%
2024/02/27	4.2	143.34	8.4	143.04	143.35	-4.2	11,985	-0.04%
2024/02/26	0.2	143.67	25.8	143.85	143.95	-25.6	11,990	-0.21%
2024/02/23	1.1	143.65	18	143.75	143.75	-16.8	11,929	-0.14%
2024/02/22	1.1	142.86	6.4	142.32	142.80	-5.3	12,083	-0.04%
2024/02/21	4.8	141.15	1.5	141.38	141.20	3.3	12,022	0.03%
2024/02/20	2.1	140.60	4.9	141.73	141.65	-2.8	12,301	-0.02%
2024/02/19	0.8	140.84	3.8	140.90	141.10	-3	12,385	-0.02%
2024/02/16	3.3	141.42	5.7	141.61	141.30	-2.5	12,615	-0.02%
2024/02/15	1.1	142.00	60.3	141.97	142.35	-59.2	12,656	-0.47%
2024/02/05	0.1	135.35	10.7	135.79	135.95	-10.7	12,384	-0.09%
2024/02/02	1.1	134.72	1.2	134.96	135.10	-0.1	12,168	0.00%
2024/02/01	2.2	134.05	1.3	133.85	134.35	0.9	12,124	0.01%
2024/01/31	4.8	134.84	82.1	134.70	134.35	-77.3	12,169	-0.63%
2024/01/30	0.2	136.30	10	136.29	136.15	-9.8	12,165	-0.08%
2024/01/29	2	136.25	96.6	136.24	136.50	-94.6	12,271	-0.77%
2024/01/26	0.9	135.75	7.8	135.77	135.65	-7	11,972	-0.06%
2024/01/25	2.3	135.43	30.6	135.37	135.65	-28.4	11,872	-0.24%
2024/01/24	0.3	134.03	4.3	134.21	134.00	-4	11,511	-0.03%
2024/01/23	5.6	133.95	6.6	133.95	134.05	-1.1	11,454	-0.01%
2024/01/22	1	133.65	10.8	134.01	133.80	-9.8	11,491	-0.09%
2024/01/19	41.6	131.68	28.3	131.98	132.90	13.3	11,344	0.12%
2024/01/18	3.7	128.18	7.5	128.09	128.30	-3.9	11,276	-0.03%
2024/01/17	79.4	128.55	0	0.00	127.45	79.4	11,225	0.71%
2024/01/16	9.8	131.59	2	131.68	131.65	7.8	10,739	0.07%
2024/01/15	4.2	133.13	0.4	133.20	133.00	3.8	10,507	0.04%
2024/01/12	3.5	132.71	0	132.60	132.65	3.5	10,378	0.03%
2024/01/11	0.3	132.58	1	132.45	132.85	-0.7	10,400	-0.01%
2024/01/10	3.2	132.48	0	0.00	132.30	3.2	10,466	0.03%
2024/01/09	1.1	133.01	0.1	133.10	133.00	1	10,467	0.01%
2024/01/08	0.3	133.15	31.1	132.98	132.75	-30.7	10,501	-0.29%
2024/01/05	7.6	132.22	0	0.00	132.15	7.6	10,451	0.07%
2024/01/04	4.2	132.45	7	132.46	132.50	-2.8	10,623	-0.03%
2024/01/03	13.7	132.80	1	132.80	132.55	12.7	10,771	0.12%
2024/01/02	1.4	134.86	13	135.11	134.90	-11.7	10,627	-0.11%
2023/12/29	0.1	135.70	2	135.84	135.45	-1.9	10,597	-0.02%
2023/12/28	2.2	135.62	9.5	135.82	135.75	-7.3	10,564	-0.07%
2023/12/27	0.3	135.23	25.4	135.32	135.75	-25.2	10,401	-0.24%
2023/12/26	2.5	133.97	8.2	134.21	134.25	-5.7	10,010	-0.06%
2023/12/25	2.2	133.56	1.1	133.52	133.50	1.1	9,822	0.01%
2023/12/22	0.2	132.78	1.7	132.97	132.95	-1.5	9,796	-0.01%
2023/12/21	3.3	132.46	1	132.50	132.60	2.3	9,860	0.02%
2023/12/20	1	133.45	0.2	133.60	133.75	0.9	9,837	0.01%
2023/12/19	2	133.10	2	133.15	133.40	0	9,885	0.00%
2023/12/18	4	133.29	4.4	133.35	133.90	-0.4	10,144	0.00%
2023/12/15	0.6	134.00	18.1	133.92	133.70	-17.4	10,132	-0.17%
2023/12/14	0.1	132.70	23.9	132.99	133.15	-23.8	9,893	-0.24%
2023/12/13	0	0.00	2	131.65	131.55	-2	9,477	-0.02%
2023/12/12	0.1	131.55	7.3	131.55	131.50	-7.3	9,524	-0.08%
2023/12/11	2.2	131.14	2.1	130.97	131.20	0.1	9,552	0.00%
2023/12/08	0.2	131.25	0.1	131.38	131.05	0.1	9,554	0.00%
2023/12/07	0.2	130.46	1.3	130.22	130.00	-1.1	9,380	-0.01%
2023/12/06	1.1	130.45	6	130.99	130.80	-4.9	9,471	-0.05%
2023/12/05	3.3	129.96	0.1	130.20	130.35	3.2	9,445	0.03%
2023/12/04	1.3	131.47	6.2	131.67	131.30	-4.9	9,459	-0.05%
2023/12/01	0.1	131.35	3.5	131.41	131.80	-3.4	9,507	-0.04%
2023/11/30	1.5	131.16	10	131.27	131.35	-8.5	9,479	-0.09%
2023/11/29	2.1	131.27	5.2	131.76	131.15	-3.1	9,354	-0.03%
2023/11/28	2.2	130.87	10.1	131.38	131.25	-8	9,295	-0.09%
2023/11/27	0.5	130.23	7.8	130.84	130.35	-7.3	9,208	-0.08%
2023/11/24	0.1	131.42	0	131.45	131.20	0.1	9,147	0.00%
2023/11/22	3.1	131.40	3.2	131.45	131.35	-0.1	9,002	0.00%
2023/11/21	3.1	132.60	58.3	132.39	132.55	-55.2	9,018	-0.61%
2023/11/20	1	130.70	2.3	130.97	130.95	-1.3	8,657	-0.02%
2023/11/17	1.1	131.37	30.5	131.28	131.00	-29.5	8,625	-0.34%
2023/11/16	0	0.00	13.5	130.74	130.60	-13.5	8,234	-0.16%
2023/11/15	1	130.60	32.1	130.70	130.55	-31.1	8,096	-0.38%
2023/11/14	1	129.00	20.3	129.41	129.00	-19.3	7,843	-0.25%
2023/11/13	1.1	128.88	22.8	129.13	128.70	-21.7	7,669	-0.28%
2023/11/10	0.1	126.75	0.4	127.00	126.75	-0.2	7,548	0.00%
2023/11/09	17	127.00	3.3	127.29	127.25	13.7	7,601	0.18%
2023/11/08	1.2	127.28	11.7	127.01	127.20	-10.5	7,872	-0.13%
2023/11/07	4	126.54	12.1	126.51	126.50	-8.1	7,816	-0.10%
2023/11/06	41.1	126.96	26.6	126.75	126.55	14.5	7,888	0.18%
2023/11/03	2.2	125.14	22.9	125.44	125.45	-20.6	7,684	-0.27%
2023/11/02	0.1	124.35	37.9	124.12	124.50	-37.8	7,713	-0.49%
2023/11/01	1.7	121.86	0	0.00	121.75	1.7	7,626	0.02%
2023/10/31	33.1	121.60	1	122.14	121.15	32.1	7,666	0.42%
2023/10/30	5.5	122.01	0	0.00	122.00	5.5	7,686	0.07%
2023/10/27	2.2	122.36	18	122.54	122.30	-15.8	7,608	-0.21%
2023/10/26	50.9	121.83	0	0.00	121.75	50.9	7,661	0.66%
2023/10/25	3.6	124.63	0.1	124.40	124.20	3.5	7,340	0.05%
2023/10/24	10.1	123.32	9	123.21	123.95	1.1	7,340	0.01%
2023/10/23	23.4	124.01	10	123.70	123.85	13.4	7,293	0.18%
2023/10/20	1.4	124.16	1	124.10	125.40	0.4	7,276	0.00%
2023/10/19	1.1	124.90	8.3	124.68	124.85	-7.3	7,364	-0.10%
2023/10/18	9.8	125.37	2.4	125.54	124.80	7.4	7,447	0.10%
2023/10/17	1.6	126.61	20.6	126.57	126.55	-19	7,349	-0.26%
2023/10/16	0.5	126.15	2.1	126.08	126.25	-1.6	7,474	-0.02%
2023/10/13	2.1	126.84	1.4	127.12	126.95	0.7	7,526	0.01%
2023/10/12	23	127.25	25.6	126.91	127.30	-2.6	7,674	-0.03%
2023/10/11	1.1	125.96	20.9	126.11	126.25	-19.9	7,681	-0.26%
2023/10/06	1.3	124.15	1.7	124.10	124.10	-0.4	7,718	-0.01%
2023/10/05	2.2	123.36	15.1	123.35	123.65	-12.9	7,694	-0.17%
2023/10/04	18.8	121.70	0.1	121.95	121.90	18.7	7,701	0.24%
2023/10/03	2.2	123.92	1	123.80	123.50	1.2	7,645	0.02%
2023/10/02	2.1	124.21	10.4	124.40	124.25	-8.3	7,694	-0.11%
2023/09/28	0.3	122.57	1.2	122.88	122.65	-0.9	7,859	-0.01%
2023/09/27	5.8	121.90	1	121.90	122.15	4.8	7,849	0.06%
2023/09/26	22	122.29	0	122.10	122.10	22	7,835	0.28%
2023/09/25	0.1	123.28	2.4	123.33	123.55	-2.3	7,778	-0.03%
2023/09/22	14.5	122.43	0	0.00	122.65	14.5	7,829	0.19%
2023/09/21	41	123.09	2.1	122.99	122.75	38.9	7,765	0.50%
2023/09/20	3.2	124.87	1	124.85	124.75	2.2	7,507	0.03%
2023/09/19	2	125.63	0	0.00	125.45	2	7,518	0.03%
2023/09/18	0.4	126.07	2	126.60	126.00	-1.6	7,574	-0.02%
2023/09/15	1.2	126.99	5.6	127.07	127.35	-4.5	7,899	-0.06%
2023/09/14	0	0.00	11.9	126.32	126.95	-11.9	7,912	-0.15%
2023/09/13	6	125.01	4.8	125.24	125.20	1.2	7,892	0.02%
2023/09/12	1.4	124.08	3.7	124.50	125.05	-2.3	7,959	-0.03%
2023/09/11	15.6	123.71	0	0.00	123.80	15.6	8,099	0.19%
2023/09/08	8.3	124.20	13	123.95	124.30	-4.7	8,073	-0.06%
2023/09/07	9.9	125.14	0	0.00	124.85	9.9	8,371	0.12%
2023/09/06	3.1	126.22	5.1	126.25	126.00	-2	8,506	-0.02%
2023/09/05	3.1	126.38	0.5	126.58	126.45	2.6	8,477	0.03%
2023/09/04	0.2	126.65	0	0.00	126.75	0.2	8,502	0.00%
2023/09/01	0.5	125.94	4.4	125.79	125.90	-3.9	8,646	-0.05%
2023/08/31	0.7	125.87	1	125.65	125.70	-0.3	8,705	0.00%
2023/08/30	1	127.05	2	127.00	126.60	-1	8,738	-0.01%
2023/08/29	2.2	125.43	3	125.52	126.05	-0.8	8,774	-0.01%
2023/08/28	0	0.00	10.5	125.55	125.35	-10.5	8,731	-0.12%
2023/08/25	14	124.88	1	125.20	124.55	13	8,806	0.15%
2023/08/24	4.4	126.78	10.6	126.71	127.00	-6.3	8,890	-0.07%
2023/08/23	2.1	124.14	1	125.00	124.85	1.1	9,020	0.01%
2023/08/22	1.1	124.03	1	124.05	124.00	0.1	9,303	0.00%
2023/08/21	10.5	123.57	0.5	123.38	123.00	10	9,433	0.11%
2023/08/18	4.8	124.08	1	124.00	123.85	3.8	9,447	0.04%
2023/08/17	7.4	124.10	0	0.00	124.60	7.4	9,525	0.08%
2023/08/16	18.9	123.93	0	0.00	124.05	18.9	9,664	0.20%
2023/08/15	13.8	125.08	1.2	125.04	124.70	12.6	9,931	0.13%
2023/08/14	54.9	124.58	7	124.99	124.50	47.9	10,173	0.47%
2023/08/11	4.4	126.68	0	126.60	126.30	4.4	10,232	0.04%
2023/08/10	14.3	126.48	0	0.00	126.40	14.3	10,235	0.14%
2023/08/09	2.5	126.93	1	127.05	127.20	1.5	10,122	0.02%
2023/08/08	6.7	127.02	0	0.00	127.00	6.7	10,124	0.07%
2023/08/07	0.4	128.35	1	128.60	128.50	-0.6	10,010	-0.01%
2023/08/04	2.1	127.22	4	127.15	127.25	-1.9	10,002	-0.02%
2023/08/02	19.4	127.87	14.1	127.86	127.85	5.3	9,967	0.05%
2023/08/01	1.1	129.03	1.9	129.26	129.45	-0.8	9,867	-0.01%
2023/07/31	3.7	128.97	2	129.08	128.80	1.7	9,830	0.02%
2023/07/28	2.1	129.55	1.2	129.43	129.50	0.9	9,771	0.01%
2023/07/27	1.1	129.44	11	129.35	129.50	-10	9,795	-0.10%
2023/07/26	0.7	128.79	0.1	128.85	128.50	0.6	9,814	0.01%
2023/07/25	0	128.70	2	128.80	128.85	-2	9,835	-0.02%
2023/07/24	15.8	127.15	5.1	127.01	127.25	10.7	9,877	0.11%
2023/07/21	15.4	126.81	6.4	127.23	127.20	9	9,930	0.09%
2023/07/20	2	129.45	1.2	129.58	129.35	0.8	10,026	0.01%
2023/07/19	1.7	129.41	6.2	130.15	128.75	-4.5	10,073	-0.04%
2023/07/18	3.2	130.08	18.1	130.43	129.85	-14.9	9,915	-0.15%
2023/07/17	12.5	132.01	5	132.06	132.00	7.4	9,841	0.08%
2023/07/14	1.3	132.22	31.8	132.17	132.25	-30.5	9,716	-0.31%
2023/07/13	12	131.60	7.1	131.66	130.90	5	9,551	0.05%
2023/07/12	2.6	129.25	0	129.25	129.45	2.6	9,385	0.03%
2023/07/11	0	128.95	2.2	129.02	129.20	-2.2	9,379	-0.02%
2023/07/10	3.2	127.62	0	0.00	127.45	3.2	9,413	0.03%
2023/07/07	4.3	127.29	3	127.40	127.70	1.3	9,330	0.01%
2023/07/06	17.5	128.54	1.2	129.31	127.90	16.4	9,296	0.18%
2023/07/05	1.2	130.90	0.1	131.50	130.80	1.1	9,086	0.01%
2023/07/04	5	130.83	5.1	130.83	131.00	-0.1	9,075	0.00%
2023/07/03	1	130.50	30.5	130.52	130.70	-29.5	9,106	-0.32%
2023/06/30	1.4	128.73	6.1	128.51	129.10	-4.7	9,245	-0.05%
2023/06/29	0.1	129.04	0.2	130.00	129.05	-0.1	9,318	0.00%
2023/06/28	0.1	129.25	6	128.83	129.10	-5.9	9,274	-0.06%
2023/06/27	5.7	128.97	1	128.95	128.90	4.7	9,342	0.05%
2023/06/26	1.1	129.99	0	0.00	129.75	1.1	9,410	0.01%
2023/06/21	1.1	130.35	6	130.59	130.55	-5	9,511	-0.05%
2023/06/20	4.9	130.74	0.4	130.55	130.55	4.5	9,327	0.05%
2023/06/19	2.1	131.14	1.7	131.20	131.25	0.4	9,455	0.00%
2023/06/16	15.5	131.46	4	131.38	131.55	11.6	9,416	0.12%
2023/06/15	0.3	131.72	21.3	131.88	131.90	-21	9,414	-0.22%
2023/06/14	4	131.42	32.3	131.25	131.50	-28.3	9,411	-0.30%
2023/06/13	6.2	131.37	100.5	131.26	131.55	-94.3	9,559	-0.99%
2023/06/12	2	129.02	20.7	129.05	129.00	-18.7	9,371	-0.20%
2023/06/09	0.1	127.95	0.3	127.90	127.80	-0.2	9,326	0.00%
2023/06/08	1.4	127.59	1.3	127.18	126.85	0.1	9,545	0.00%
2023/06/07	1.5	128.00	13.9	127.89	128.10	-12.4	9,679	-0.13%
2023/06/06	2.1	126.60	5.1	126.95	126.70	-2.9	9,532	-0.03%
2023/06/05	1.2	126.44	0.2	126.75	126.35	1	9,525	0.01%
2023/06/02	2.2	126.84	33	126.71	126.75	-30.8	9,543	-0.32%
2023/06/01	1.3	125.04	0	0.00	125.15	1.3	9,567	0.01%
2023/05/31	6.1	125.75	0	0.00	126.15	6.1	9,554	0.06%
2023/05/30	10.5	126.75	6.6	126.76	126.75	3.9	9,464	0.04%
2023/05/29	2.1	126.91	4.2	126.69	126.75	-2	9,386	-0.02%
2023/05/26	1.2	125.82	38.8	125.76	125.95	-37.6	9,236	-0.41%
2023/05/25	0	122.95	19.4	122.88	123.05	-19.4	8,943	-0.22%
2023/05/24	0.3	121.52	1.2	121.55	121.60	-0.9	8,934	-0.01%
2023/05/23	0	122.12	1.6	122.18	122.20	-1.5	8,826	-0.02%
2023/05/22	2.1	122.48	9.9	122.35	122.30	-7.8	8,718	-0.09%
2023/05/19	8	122.52	6.1	122.52	122.50	1.9	8,549	0.02%
2023/05/18	3	122.17	29.3	122.11	122.15	-26.3	8,164	-0.32%
2023/05/17	4	120.20	12.8	119.99	120.55	-8.8	8,002	-0.11%
2023/05/16	0.2	118.59	8.6	118.57	118.60	-8.4	7,695	-0.11%
2023/05/15	2.2	116.97	0.8	117.16	117.20	1.4	7,628	0.02%
2023/05/12	0.5	117.02	0.2	117.00	117.20	0.2	7,663	0.00%
2023/05/11	2.2	117.70	0	0.00	117.55	2.2	7,680	0.03%
2023/05/10	3.6	117.87	1.2	118.59	117.80	2.4	7,768	0.03%
2023/05/09	0.2	118.72	1	118.45	118.90	-0.8	7,838	-0.01%
2023/05/08	1.1	118.60	9.3	118.59	118.55	-8.3	7,983	-0.10%
2023/05/05	2.2	117.66	1.3	117.92	117.80	0.9	8,041	0.01%
2023/05/04	0.1	117.36	0.9	117.55	117.50	-0.8	8,263	-0.01%
2023/05/03	3.2	117.11	2	117.00	117.20	1.2	8,310	0.01%
2023/05/02	3.6	117.50	5	117.64	117.70	-1.4	8,600	-0.02%
2023/04/28	2.8	117.15	0	0.00	117.40	2.8	9,236	0.03%
2023/04/27	5.6	116.16	21.1	115.74	116.00	-15.5	9,376	-0.17%
2023/04/26	14.5	115.88	0	116.25	116.10	14.5	9,678	0.15%
2023/04/25	21.9	117.02	32.3	117.64	116.60	-10.4	9,938	-0.10%
2023/04/24	4.6	118.15	0.3	118.30	118.15	4.3	9,795	0.04%
2023/04/21	2.7	119.01	1	118.65	118.60	1.7	9,946	0.02%
2023/04/20	9.8	118.86	0.1	119.10	118.90	9.7	10,065	0.10%
2023/04/19	3.1	118.99	7	119.41	119.05	-3.9	10,208	-0.04%
2023/04/18	11.7	119.87	0.5	119.98	119.95	11.1	10,272	0.11%
2023/04/17	1	119.90	0	0.00	120.35	1	10,392	0.01%
2023/04/14	0.3	120.10	0.8	120.62	120.65	-0.5	10,526	-0.01%
2023/04/13	9.5	119.79	0.2	120.15	119.50	9.3	10,722	0.09%
2023/04/12	3.4	120.58	1	120.55	120.55	2.4	10,756	0.02%
2023/04/11	0.1	120.92	8	121.05	120.85	-7.9	10,939	-0.07%
2023/04/10	1	121.00	4	121.16	121.00	-3	11,043	-0.03%
2023/04/07	0.6	121.01	1.2	121.15	121.00	-0.6	11,050	-0.01%
2023/04/06	0.2	121.22	0	0.00	121.00	0.2	11,043	0.00%
2023/03/31	0.2	122.03	2.9	121.85	121.60	-2.7	11,018	-0.02%
2023/03/30	0	0.00	1.8	121.34	121.20	-1.8	10,853	-0.02%
2023/03/29	1.2	120.77	1.8	120.40	120.60	-0.6	10,861	-0.01%
2023/03/28	1.7	120.37	2.4	120.66	120.40	-0.7	11,017	-0.01%
2023/03/27	1	121.35	0	121.55	121.45	1	10,957	0.01%
2023/03/24	1.2	122.02	37.4	122.06	122.20	-36.2	10,978	-0.33%
2023/03/23	0.1	121.80	15.5	121.22	121.85	-15.4	10,884	-0.14%
2023/03/22	0	0.00	28.8	120.32	120.90	-28.8	10,757	-0.27%
2023/03/21	55.1	118.50	0.2	118.50	118.65	54.9	10,628	0.52%
2023/03/20	11.6	118.36	1	119.00	118.10	10.6	10,708	0.10%
2023/03/17	1.2	118.02	12.5	118.24	118.95	-11.3	10,693	-0.11%
2023/03/16	20.6	116.92	1	117.05	117.05	19.6	10,665	0.18%
2023/03/15	1.4	117.59	3.3	118.25	117.60	-2	10,542	-0.02%
2023/03/14	11.8	117.56	0.2	117.72	117.50	11.6	10,505	0.11%
2023/03/13	6.6	117.92	22.3	117.89	118.80	-15.7	10,522	-0.15%
2023/03/10	14	118.32	2	118.45	118.30	12	10,334	0.12%
2023/03/09	4.1	120.50	3.1	120.68	120.20	1	10,527	0.01%
2023/03/08	6.7	120.27	25.6	120.12	120.30	-18.9	10,627	-0.18%
2023/03/07	4.6	121.19	5.5	120.78	121.30	-0.9	10,702	-0.01%
2023/03/06	23.2	120.71	15.5	120.56	120.50	7.7	10,828	0.07%
2023/03/03	0.2	119.60	1.6	119.93	119.35	-1.4	10,939	-0.01%
2023/03/02	3.2	118.61	1.3	119.31	119.25	1.8	11,141	0.02%
2023/03/01	10.5	117.32	6.4	118.29	119.35	4.1	11,216	0.04%
2023/02/24	7.2	119.36	2.2	119.34	118.80	5	11,184	0.04%
2023/02/23	0	118.90	16.2	118.39	119.40	-16.2	11,237	-0.14%
2023/02/22	11.4	117.46	28.2	117.43	117.65	-16.8	11,312	-0.15%
2023/02/21	14.4	118.77	3	118.90	118.95	11.4	11,354	0.10%
2023/02/20	0.3	118.99	7.3	118.97	119.00	-7	11,674	-0.06%
2023/02/17	10.6	118.62	7	119.16	118.75	3.6	12,141	0.03%
2023/02/16	0.1	119.61	4.7	120.22	120.30	-4.6	12,312	-0.04%
2023/02/15	16.9	119.19	10.7	119.44	118.85	6.3	12,701	0.05%
2023/02/14	0	121.60	25.8	121.40	121.65	-25.8	12,742	-0.20%
2023/02/13	18.2	120.23	10.3	120.08	120.75	7.9	12,930	0.06%
2023/02/10	1.3	120.79	5	120.97	121.00	-3.6	13,040	-0.03%
2023/02/09	18.2	120.68	1.1	120.98	120.90	17.1	13,138	0.13%
2023/02/08	2.2	120.27	10.1	120.68	120.85	-7.9	13,164	-0.06%
2023/02/07	7.4	119.09	32	119.01	119.00	-24.6	13,240	-0.19%
2023/02/06	29	119.60	4.9	119.53	119.25	24.2	13,219	0.18%
2023/02/03	20.1	120.70	41.6	120.88	121.00	-21.6	13,134	-0.16%
2023/02/02	16.3	120.95	14	120.79	121.00	2.3	13,144	0.02%
2023/02/01	2.2	118.92	1	118.80	119.00	1.1	13,076	0.01%
2023/01/31	24.6	119.04	18.6	119.83	118.30	6	13,101	0.05%
2023/01/30	4.1	120.32	29.9	120.35	120.70	-25.9	12,923	-0.20%
2023/01/17	15.7	118.01	29.2	118.17	118.10	-13.5	12,536	-0.11%
2023/01/16	5.6	118.16	19.3	118.26	118.10	-13.7	12,585	-0.11%
2023/01/13	3.1	117.32	11.4	117.63	117.20	-8.3	12,328	-0.07%
2023/01/12	6.3	116.20	8.1	116.18	115.85	-1.8	12,170	-0.01%
2023/01/11	5.1	116.21	6.6	116.26	116.35	-1.6	12,263	-0.01%
2023/01/10	11.5	116.03	12.3	116.05	116.25	-0.8	12,110	-0.01%
2023/01/09	5.8	114.92	16.7	114.76	115.80	-11	12,237	-0.09%
2023/01/06	1	111.40	5	111.85	111.80	-4	12,178	-0.03%
2023/01/05	3.2	111.26	0	0.00	111.30	3.2	12,332	0.03%
2023/01/04	2.9	110.50	16.3	110.45	110.50	-13.4	12,354	-0.11%
2023/01/03	7.3	109.41	19	110.33	110.75	-11.7	12,647	-0.09%
2022/12/30	6.8	110.46	1.5	110.55	110.20	5.3	12,544	0.04%
2022/12/29	9.3	108.86	3	109.07	109.50	6.3	12,541	0.05%
2022/12/28	6.6	109.79	2.2	109.54	110.00	4.4	12,488	0.04%
2022/12/27	2	112.10	2	111.83	111.60	0	12,410	0.00%
2022/12/26	2.3	110.89	4.1	110.93	111.10	-1.7	12,525	-0.01%
2022/12/23	11.2	110.71	1	110.85	110.70	10.2	12,668	0.08%
2022/12/22	1	112.20	2	112.00	112.60	-1	12,741	-0.01%
2022/12/21	5.7	111.18	2	111.35	110.75	3.7	12,972	0.03%
2022/12/20	11.8	110.77	1	110.70	110.30	10.8	12,922	0.08%
2022/12/19	5.4	112.35	0.4	112.61	112.35	5	13,046	0.04%
2022/12/16	17.4	112.60	1	113.00	113.00	16.4	13,186	0.12%
2022/12/15	2.6	114.54	0	0.00	114.90	2.6	13,237	0.02%
2022/12/14	13	114.78	1.3	114.22	114.80	11.7	13,289	0.09%
2022/12/13	1.2	114.24	1	113.50	113.40	0.2	13,254	0.00%
2022/12/12	2.8	113.77	1	113.90	113.90	1.8	13,263	0.01%
2022/12/09	2.3	114.51	1	115.20	115.00	1.3	13,340	0.01%
2022/12/08	9.5	113.16	3	113.13	113.25	6.5	13,297	0.05%
2022/12/07	2.9	114.59	1.1	115.19	114.60	1.7	13,326	0.01%
2022/12/06	17.9	115.96	0	0.00	115.30	17.9	13,265	0.13%
2022/12/05	4.5	118.12	4.3	117.85	117.45	0.2	13,225	0.00%
2022/12/02	2.5	117.38	1.8	117.32	117.30	0.7	13,144	0.01%
2022/12/01	8.7	119.11	13.9	119.07	118.35	-5.1	13,277	-0.04%
2022/11/30	0.8	115.58	0.1	116.01	116.35	0.6	12,974	0.00%
2022/11/29	5.2	114.30	18.2	113.61	115.40	-12.9	12,967	-0.10%
2022/11/28	7.1	114.65	2	114.58	114.35	5.1	13,021	0.04%
2022/11/25	2.4	116.77	3.7	116.74	116.70	-1.3	13,121	-0.01%
2022/11/24	6.7	116.30	14.3	116.32	116.70	-7.6	12,972	-0.06%
2022/11/23	4.4	115.51	6.3	115.56	115.60	-1.9	12,920	-0.01%
2022/11/22	0.8	113.85	8.2	114.47	114.80	-7.4	13,049	-0.06%
2022/11/21	2.5	113.89	3.2	113.96	113.85	-0.7	13,123	-0.01%
2022/11/18	3.6	114.67	3.1	114.86	114.25	0.5	13,060	0.00%
2022/11/17	0.3	113.43	13.7	113.93	114.55	-13.5	13,000	-0.10%
2022/11/16	9.7	115.08	15.6	114.68	114.50	-5.8	12,949	-0.04%
2022/11/15	14.1	113.67	36.9	113.04	114.70	-22.7	12,689	-0.18%
2022/11/14	7.2	109.94	5.4	110.09	110.00	1.7	12,193	0.01%
2022/11/11	5.9	108.60	29.3	108.52	109.00	-23.5	11,979	-0.20%
2022/11/10	2.5	103.49	1	103.75	103.50	1.5	11,638	0.01%
2022/11/09	8.3	103.86	20	103.72	104.50	-11.7	11,557	-0.10%
2022/11/08	3.2	101.69	5	101.58	101.60	-1.8	11,401	-0.02%
2022/11/07	0.8	100.67	15.3	100.29	100.55	-14.5	11,368	-0.13%
2022/11/04	9.2	97.99	3	98.08	98.85	6.2	11,346	0.05%
2022/11/03	9.6	98.69	6	98.53	98.70	3.6	11,359	0.03%
2022/11/02	11.2	99.92	0	0.00	100.00	11.2	11,265	0.10%
2022/11/01	3.8	99.59	3	99.45	99.60	0.8	11,293	0.01%
2022/10/31	2	98.71	8.1	98.56	99.05	-6	11,311	-0.05%
2022/10/28	1.7	98.12	4	97.81	97.75	-2.3	11,257	-0.02%
2022/10/27	14	99.03	0	99.05	99.00	13.9	11,196	0.12%
2022/10/26	8.2	97.11	13.3	97.29	97.60	-5.1	11,358	-0.04%
2022/10/25	28.5	97.28	10	97.16	96.70	18.5	11,334	0.16%
2022/10/24	9.3	99.12	5.3	100.68	98.60	4.1	11,134	0.04%
2022/10/21	10.7	99.38	0.3	98.95	98.90	10.3	10,989	0.09%
2022/10/20	20.9	97.86	1.1	97.47	99.20	19.8	10,919	0.18%
2022/10/19	4.8	100.32	1	99.85	99.75	3.8	10,813	0.03%
2022/10/18	14.8	100.98	0.3	100.69	101.10	14.5	10,729	0.14%
2022/10/17	23	99.48	0.3	99.95	99.95	22.7	10,883	0.21%
2022/10/14	2.8	101.81	7.5	101.76	101.85	-4.7	10,703	-0.04%
2022/10/13	37.3	99.22	15.1	99.31	99.00	22.2	10,793	0.21%
2022/10/12	34.9	100.05	7.7	100.10	100.20	27.3	10,666	0.26%
2022/10/11	81.4	101.30	3	101.15	100.70	78.4	10,814	0.72%
2022/10/07	8	106.75	3.1	106.77	106.20	4.9	10,601	0.05%
2022/10/06	1.5	107.85	4.5	107.80	108.00	-3	10,703	-0.03%
2022/10/05	5.6	107.45	9.5	107.21	107.25	-3.9	10,975	-0.04%
2022/10/04	3	104.57	6	104.63	104.80	-3	10,983	-0.03%
2022/10/03	24.9	102.49	4.7	102.53	102.20	20.2	10,983	0.18%
2022/09/30	23.8	103.40	5	103.80	103.45	18.8	10,969	0.17%
2022/09/29	12.8	105.07	1.4	105.46	104.90	11.4	10,983	0.10%
2022/09/28	24	105.75	10	105.46	105.25	14	11,069	0.13%
2022/09/27	11.9	107.57	1	107.30	107.50	10.9	11,024	0.10%
2022/09/26	29.1	107.48	15.4	107.36	107.65	13.7	11,316	0.12%
2022/09/23	25.5	109.77	2.3	109.79	109.70	23.1	11,564	0.20%
2022/09/22	16.4	110.13	0.1	110.05	110.75	16.3	11,661	0.14%
2022/09/21	9.8	112.15	1	112.40	112.10	8.8	11,516	0.08%
2022/09/20	2.2	112.30	0.1	112.68	113.05	2.1	11,514	0.02%
2022/09/19	6.4	112.28	1	112.75	112.05	5.4	11,695	0.05%
2022/09/16	14	112.50	0	0.00	112.55	14	11,757	0.12%
2022/09/15	4.6	113.63	3.3	113.90	113.85	1.3	11,822	0.01%
2022/09/14	15.6	113.41	0	0.00	113.65	15.6	12,011	0.13%
2022/09/13	8.1	115.84	5.5	115.97	116.00	2.6	11,937	0.02%
2022/09/12	1.7	115.24	20	115.21	115.40	-18.3	12,037	-0.15%
2022/09/08	3.6	112.57	2.1	112.84	113.00	1.5	12,240	0.01%
2022/09/07	36	112.39	1	112.30	112.20	35	12,334	0.28%
2022/09/06	4.6	114.89	0	0.00	114.90	4.6	12,223	0.04%
2022/09/05	7.1	113.95	0	0.00	114.15	7.1	12,313	0.06%
2022/09/02	18.1	114.24	1	114.70	113.90	17.1	12,447	0.14%
2022/09/01	27.9	115.25	2.7	115.19	115.15	25.2	12,285	0.21%
2022/08/31	3.3	116.48	5.5	116.66	117.60	-2.2	11,968	-0.02%
2022/08/30	3.1	116.76	1.5	116.88	116.75	1.6	11,917	0.01%
2022/08/29	24.3	116.29	0.7	116.55	116.55	23.6	11,795	0.20%
2022/08/26	0.2	119.93	3	119.70	119.60	-2.8	11,600	-0.02%
2022/08/25	0.2	118.90	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	3.7	117.99	1.7	117.94	117.90	2	11,533	0.02%
2022/08/23	16.6	118.36	3	118.42	118.20	13.6	11,533	0.12%
2022/08/22	5.3	119.97	2	119.95	119.80	3.3	11,603	0.03%
2022/08/19	1.9	121.59	4.9	121.51	121.55	-3	11,663	-0.03%
2022/08/18	4.7	121.22	6.2	121.25	121.35	-1.5	11,693	-0.01%
2022/08/17	3.1	122.06	1.6	122.13	122.15	1.5	11,647	0.01%
2022/08/16	1.1	122.15	6.7	122.18	122.10	-5.6	11,500	-0.05%
2022/08/15	0	0.00	8.1	121.56	121.90	-8.1	11,381	-0.07%
2022/08/12	0.8	120.83	4.4	120.65	120.80	-3.6	11,283	-0.03%
2022/08/11	7.1	120.01	28.4	119.70	120.05	-21.3	11,262	-0.19%
2022/08/10	6	117.93	0	0.00	117.90	6	11,189	0.05%
2022/08/09	8.2	118.38	2	118.93	119.15	6.2	11,138	0.06%
2022/08/08	1.3	118.54	2	118.95	119.25	-0.7	11,102	-0.01%
2022/08/05	4.3	118.88	11.1	118.96	119.50	-6.8	11,075	-0.06%
2022/08/04	4.5	116.58	2	116.63	116.55	2.5	11,117	0.02%
2022/08/03	12.1	116.08	12.8	116.07	116.25	-0.7	11,137	-0.01%
2022/08/02	20.3	115.52	8	115.67	115.55	12.3	11,237	0.11%
2022/08/01	3.6	117.56	0	0.00	117.65	3.6	11,155	0.03%
2022/07/29	3.6	118.28	13.1	118.19	118.00	-9.5	11,279	-0.08%
2022/07/28	6.1	117.61	5.3	117.79	116.90	0.8	11,249	0.01%
2022/07/27	2.2	115.27	0.4	115.90	116.70	1.8	11,275	0.02%
2022/07/26	5.8	115.81	4.1	115.91	115.65	1.7	11,248	0.01%
2022/07/25	1.6	116.64	0	0.00	116.70	1.6	11,236	0.01%
2022/07/22	3.2	116.79	5.4	116.86	116.80	-2.2	11,253	-0.02%
2022/07/21	2.1	116.10	8.2	115.60	116.35	-6.1	11,471	-0.05%
2022/07/20	14.1	115.67	13.6	115.92	115.05	0.4	11,480	0.00%
2022/07/19	3.4	114.16	2.2	114.11	114.30	1.2	11,735	0.01%
2022/07/18	8	114.48	4	114.35	114.20	4	11,701	0.03%
2022/07/15	29.5	115.38	43.5	115.05	115.50	-14	11,398	-0.12%
2022/07/14	18.4	112.97	0.1	113.85	114.00	18.2	11,202	0.16%
2022/07/13	22	113.06	12.4	113.29	113.45	9.6	11,107	0.09%
2022/07/12	15.2	109.66	52.4	110.53	109.55	-37.2	10,992	-0.34%
2022/07/11	1.2	112.50	2.4	112.78	112.25	-1.2	11,151	-0.01%
2022/07/08	4.4	113.34	7.5	113.18	113.25	-3.1	11,108	-0.03%
2022/07/07	9.3	110.74	11.7	110.65	112.10	-2.3	11,056	-0.02%
2022/07/06	33.1	109.06	8	109.38	108.85	25.1	11,069	0.23%
2022/07/05	23.6	110.26	23.7	111.25	111.00	-0.1	11,088	0.00%
2022/07/04	22.2	110.86	15.4	111.25	110.45	6.8	10,967	0.06%
2022/07/01	72	112.81	9.3	113.40	111.55	62.7	10,771	0.58%
2022/06/30	39.3	116.33	5.1	115.97	115.80	34.2	10,386	0.33%
2022/06/29	3.8	118.92	0	0.00	118.80	3.8	10,175	0.04%
2022/06/28	6.7	119.87	1	119.51	119.80	5.7	10,130	0.06%
2022/06/27	1.2	121.24	6.1	120.48	120.95	-4.9	10,086	-0.05%
2022/06/24	1.3	118.28	5	118.85	118.15	-3.7	9,916	-0.04%
2022/06/23	31.2	118.18	7.9	119.17	117.90	23.3	9,910	0.24%
2022/06/22	12.3	119.96	3	120.64	119.50	9.2	9,711	0.09%
2022/06/21	0.3	121.33	10	121.76	122.20	-9.7	9,532	-0.10%
2022/06/20	30.7	119.86	1.1	120.08	119.75	29.6	9,595	0.31%
2022/06/17	46	120.87	3	120.98	120.85	43	9,520	0.45%
2022/06/16	6.4	123.35	2	124.38	122.50	4.4	9,321	0.05%
2022/06/15	6.9	122.96	4	122.94	122.75	2.9	9,320	0.03%
2022/06/14	38.6	122.36	5	123.20	123.35	33.6	9,405	0.36%
2022/06/13	38	123.77	15	123.61	123.55	23	9,524	0.24%
2022/06/10	6.6	126.82	6	126.64	127.10	0.6	9,634	0.01%
2022/06/09	1.7	128.27	0	0.00	128.40	1.7	9,706	0.02%
2022/06/08	1.1	128.67	6.3	128.84	128.80	-5.3	9,850	-0.05%
2022/06/07	2.2	127.25	0	0.00	127.40	2.2	10,025	0.02%
2022/06/06	5.1	128.79	5	128.29	128.70	0.1	10,292	0.00%
2022/06/02	7.3	128.04	0	0.00	127.80	7.3	10,921	0.07%
2022/06/01	4.3	129.50	1.2	129.34	129.15	3.1	11,714	0.03%
2022/05/31	3.2	128.44	14.1	128.57	129.80	-10.9	11,817	-0.09%
2022/05/30	0	127.40	6.3	127.84	128.55	-6.2	11,774	-0.05%
2022/05/27	1	125.25	22.9	125.52	125.50	-21.9	11,633	-0.19%
2022/05/26	6.6	123.41	0	0.00	122.90	6.6	11,576	0.06%
2022/05/25	0	124.15	0	124.45	124.45	0	11,855	0.00%
2022/05/24	4.9	124.43	3.6	123.85	123.50	1.3	12,301	0.01%
2022/05/23	3.4	124.97	10.2	125.30	124.90	-6.8	12,291	-0.06%
2022/05/20	1.3	124.71	2	124.70	124.65	-0.8	12,557	-0.01%
2022/05/19	13.9	123.27	5	123.03	123.30	8.9	12,570	0.07%
2022/05/18	2.2	125.59	17.1	125.55	125.70	-14.8	12,514	-0.12%
2022/05/17	5.2	124.37	14.3	124.25	124.35	-9.1	12,491	-0.07%
2022/05/16	12.1	122.97	5.9	123.24	123.00	6.2	12,534	0.05%
2022/05/13	11.5	122.09	4.6	122.04	122.35	6.9	12,561	0.05%
2022/05/12	30.8	122.27	6	122.15	121.25	24.8	12,641	0.20%
2022/05/11	2.6	123.65	5	123.84	124.20	-2.4	12,516	-0.02%
2022/05/10	9.7	122.28	3.4	122.87	124.00	6.3	12,482	0.05%
2022/05/09	36.1	124.74	0.1	124.85	124.55	36	12,386	0.29%
2022/05/06	17.3	126.19	4	126.18	126.65	13.3	12,357	0.11%
2022/05/05	0.9	129.45	0	0.00	129.25	0.9	12,475	0.01%
2022/05/04	9.4	127.77	0	0.00	127.80	9.4	12,667	0.07%
2022/05/03	9.3	127.86	6.1	127.83	127.80	3.2	12,902	0.02%
2022/04/29	3.4	128.88	14.3	128.92	128.75	-10.8	13,017	-0.08%
2022/04/28	8	126.77	0	127.35	127.10	7.9	13,316	0.06%
2022/04/27	59.8	126.55	1.4	126.54	126.55	58.4	13,394	0.44%
2022/04/26	9.4	129.32	0	0.00	129.25	9.4	13,160	0.07%
2022/04/25	56.7	129.06	7.1	129.08	129.25	49.7	13,244	0.37%
2022/04/22	14.2	131.14	6	131.23	131.60	8.2	12,823	0.06%
2022/04/21	5.8	133.02	8.3	133.22	132.75	-2.6	12,805	-0.02%
2022/04/20	1.5	132.10	0	132.55	132.65	1.5	12,863	0.01%
2022/04/19	1.9	132.40	1.1	132.63	132.00	0.8	12,919	0.01%
2022/04/18	27.8	131.58	9	131.60	131.55	18.8	13,064	0.14%
2022/04/15	29.9	132.34	0	0.00	132.25	29.9	13,027	0.23%
2022/04/14	11.2	135.30	1.5	134.97	134.55	9.7	12,799	0.08%
2022/04/13	3.6	134.18	9.1	134.19	135.05	-5.5	12,860	-0.04%
2022/04/12	11.6	132.26	0	0.00	132.55	11.6	12,933	0.09%
2022/04/11	26.5	132.69	12	132.58	132.45	14.5	12,857	0.11%
2022/04/08	14.7	133.83	2.4	133.96	134.55	12.3	12,692	0.10%
2022/04/07	16.1	134.52	1	134.00	133.80	15.1	12,647	0.12%
2022/04/06	15.6	135.38	25.6	135.09	136.25	-10	12,778	-0.08%
2022/04/01	3.2	136.73	0	0.00	136.95	3.2	12,959	0.03%
2022/03/31	0.4	138.38	6.1	138.47	138.10	-5.7	12,939	-0.04%
2022/03/30	23	138.32	7.6	138.45	138.55	15.5	13,089	0.12%
2022/03/29	5.1	136.97	0.1	136.80	136.85	5.1	13,185	0.04%
2022/03/28	24.3	136.28	22.5	136.57	136.70	1.8	13,145	0.01%
2022/03/25	3.3	138.27	14.1	138.18	138.20	-10.8	13,081	-0.08%
2022/03/24	1.5	137.44	6	137.47	138.00	-4.5	13,072	-0.03%
2022/03/23	3.1	137.89	12.4	138.09	138.10	-9.3	13,082	-0.07%
2022/03/22	1.4	136.77	1.3	136.69	136.80	0.1	13,004	0.00%
2022/03/21	16	137.11	6.5	137.25	137.00	9.5	13,069	0.07%
2022/03/18	2.6	136.04	12.2	135.93	136.10	-9.6	13,019	-0.07%
2022/03/17	6	136.02	44	135.79	136.40	-38.1	12,884	-0.30%
2022/03/16	40	131.69	6.5	131.63	132.20	33.5	12,706	0.26%
2022/03/15	52.4	131.76	7.5	131.59	131.65	44.9	12,465	0.36%
2022/03/14	2.7	134.69	1	134.15	134.40	1.7	12,255	0.01%
2022/03/11	46.6	134.96	6.1	134.38	134.40	40.4	12,162	0.33%
2022/03/10	44.3	136.16	14.9	136.04	136.35	29.5	12,050	0.24%
2022/03/09	50.3	132.68	11	132.82	132.50	39.3	11,890	0.33%
2022/03/08	105.4	131.87	9	131.83	131.15	96.4	11,690	0.82%	大買/
2022/03/07	89.3	134.23	4	133.96	134.00	85.3	11,064	0.77%
2022/03/04	22.3	138.41	2	138.38	138.45	20.3	10,368	0.20%
2022/03/03	4.2	140.26	0	0.00	139.95	4.2	10,345	0.04%
2022/03/02	6.9	139.55	1	139.50	139.65	5.9	10,465	0.06%
2022/03/01	6.6	140.08	2.1	140.17	140.45	4.5	10,405	0.04%
2022/02/25	60.1	138.39	18.5	138.78	138.50	41.6	10,318	0.40%
2022/02/24	34.2	139.56	7.1	138.93	138.80	27.1	10,017	0.27%
2022/02/23	6	141.81	1	142.30	142.25	5	9,590	0.05%
2022/02/22	28.6	141.35	1	141.35	141.85	27.6	9,615	0.29%
2022/02/21	1.3	143.40	0	0.00	143.80	1.3	9,402	0.01%
2022/02/18	2	143.55	1	143.85	144.10	1	9,666	0.01%
2022/02/17	2.3	144.72	1	144.70	144.50	1.3	9,697	0.01%
2022/02/16	2	143.95	4	144.24	144.40	-2	9,723	-0.02%
2022/02/15	7.4	142.82	2.4	142.82	142.05	5	9,706	0.05%
2022/02/14	24.4	142.60	8	142.99	142.70	16.4	9,657	0.17%
2022/02/11	1.6	144.97	2	144.53	144.95	-0.5	9,549	0.00%
2022/02/10	3.9	144.33	11.3	144.63	145.05	-7.4	9,682	-0.08%
2022/02/09	9.6	143.07	3.2	143.19	143.40	6.4	9,705	0.07%
2022/02/08	25.7	143.01	2	142.98	142.90	23.7	9,757	0.24%
2022/02/07	55.1	142.38	0	0.00	142.30	55.1	9,615	0.57%
2022/01/26	10	141.80	0.5	141.85	141.55	9.5	9,253	0.10%
2022/01/25	20.5	141.83	0	0.00	141.65	20.5	9,024	0.23%
2022/01/24	13.5	142.94	4	142.54	144.00	9.5	8,674	0.11%
2022/01/21	68.7	143.19	2	143.23	142.65	66.7	8,537	0.78%
2022/01/20	21.2	148.43	2.3	148.88	149.10	18.9	8,114	0.23%
2022/01/19	6.1	148.67	0	0.00	148.50	6.1	7,967	0.08%
2022/01/18	4.3	151.03	5	152.04	150.30	-0.7	7,897	-0.01%
2022/01/17	2	151.60	2.4	152.00	152.00	-0.4	7,780	0.00%
2022/01/14	1.2	150.15	4	150.27	150.30	-2.8	7,751	-0.04%
2022/01/13	0.5	150.15	12.4	150.16	150.30	-11.9	7,800	-0.15%
2022/01/12	0	0.00	1.1	149.34	149.55	-1.1	7,918	-0.01%
2022/01/11	8.9	147.96	10.1	147.77	148.30	-1.2	7,890	-0.01%
2022/01/10	11.5	147.01	4	146.76	147.55	7.5	7,682	0.10%
2022/01/07	9.7	147.10	6.4	148.40	146.60	3.3	7,644	0.04%
2022/01/06	11.4	147.80	3	147.98	147.90	8.4	7,582	0.11%
2022/01/05	0.1	149.42	4.1	149.76	149.30	-4	7,528	-0.05%
2022/01/04	1.4	148.64	4.7	148.65	149.60	-3.3	7,522	-0.04%
2022/01/03	0	0.00	3.1	146.26	146.40	-3.1	7,490	-0.04%
2021/12/30	1.2	145.67	0.3	145.78	145.50	1	7,603	0.01%
2021/12/29	2	145.43	4.4	145.53	145.95	-2.4	7,866	-0.03%
2021/12/28	1.5	144.77	3.1	145.19	145.30	-1.6	7,940	-0.02%
2021/12/27	11.3	143.37	2.6	143.99	144.15	8.7	7,953	0.11%
2021/12/24	2.4	143.23	9.8	143.19	143.05	-7.4	8,296	-0.09%
2021/12/23	0	0.00	3.3	142.92	142.65	-3.3	8,364	-0.04%
2021/12/22	1	141.85	0	0.00	141.85	1	8,627	0.01%
2021/12/21	1	141.65	7.7	141.73	141.85	-6.7	8,854	-0.08%
2021/12/20	2.1	140.47	2	141.03	140.65	0.1	8,940	0.00%
2021/12/17	0.4	141.77	0	0.00	141.90	0.4	8,971	0.00%
2021/12/16	7	141.58	3.8	141.64	142.05	3.2	8,985	0.04%
2021/12/15	5.8	140.20	0.9	140.12	140.30	4.9	9,290	0.05%
2021/12/14	4	140.22	3.2	140.23	140.10	0.8	9,187	0.01%
2021/12/13	0	0.00	5	142.30	141.50	-5	9,242	-0.05%
2021/12/10	0.8	141.81	14.4	141.72	141.95	-13.6	9,366	-0.14%
2021/12/09	2.3	142.16	11.6	141.88	142.00	-9.3	9,351	-0.10%
2021/12/08	0.8	142.91	8.6	143.14	142.35	-7.8	9,329	-0.08%
2021/12/07	1.1	140.92	0.2	140.70	141.80	0.9	9,198	0.01%
2021/12/06	0.2	140.88	0	0.00	141.35	0.2	9,199	0.00%
2021/12/03	5	141.90	5.5	141.65	141.75	-0.5	9,251	-0.01%
2021/12/02	1	141.80	5.2	141.12	141.80	-4.2	9,307	-0.05%
2021/12/01	10	139.67	0.4	140.20	140.30	9.6	9,390	0.10%
2021/11/30	11.2	139.36	8	139.38	138.00	3.1	9,504	0.03%
2021/11/29	4.6	138.07	0	0.00	138.15	4.6	9,449	0.05%
2021/11/26	9.1	138.29	11.2	138.22	138.15	-2	9,567	-0.02%
2021/11/25	0	0.00	1	140.35	140.45	-1	9,641	-0.01%
2021/11/24	1.2	140.78	3.4	140.37	140.50	-2.2	9,955	-0.02%
2021/11/23	0	141.31	3	141.35	141.10	-3	10,179	-0.03%
2021/11/22	0	0.00	2.7	142.53	142.45	-2.7	10,223	-0.03%
2021/11/19	3.3	143.24	4.3	142.91	142.80	-1	10,275	-0.01%
2021/11/18	0.2	141.66	5.6	141.99	142.45	-5.4	10,259	-0.05%
2021/11/17	0	141.30	3	141.40	141.65	-3	10,259	-0.03%
2021/11/16	0	0.00	1	141.34	141.20	-1	10,182	-0.01%
2021/11/15	0.1	140.85	3.1	140.95	140.95	-3	10,524	-0.03%
2021/11/12	1.1	140.73	6	140.04	139.70	-4.9	10,774	-0.05%
2021/11/11	2.3	139.40	2	139.40	139.25	0.3	10,895	0.00%
2021/11/10	0	140.30	4	140.33	140.50	-4	11,000	-0.04%
2021/11/09	0	0.00	22.3	140.74	140.70	-22.3	11,029	-0.20%
2021/11/08	1	138.95	17.1	138.98	139.20	-16.1	10,862	-0.15%
2021/11/05	0	0.00	8.7	137.78	138.10	-8.7	10,800	-0.08%
2021/11/04	0.2	136.47	4	136.71	136.15	-3.8	10,654	-0.04%
2021/11/03	1.1	136.65	1.2	136.63	136.60	-0.2	10,696	0.00%
2021/11/02	0	136.80	9.4	137.02	136.25	-9.3	10,722	-0.09%
2021/11/01	0.1	136.40	7	136.55	136.50	-6.9	10,749	-0.06%
2021/10/29	0.4	135.78	26	135.69	135.80	-25.6	10,790	-0.24%
2021/10/28	6.2	136.95	14.1	137.17	137.15	-7.9	10,809	-0.07%
2021/10/27	0.1	137.30	3.4	137.28	137.55	-3.3	10,855	-0.03%
2021/10/26	12	137.23	10.3	137.44	137.55	1.7	10,796	0.02%
2021/10/25	0.5	135.60	19.4	136.59	136.40	-18.9	10,800	-0.17%
2021/10/22	0	136.10	3.7	136.30	136.50	-3.7	11,178	-0.03%
2021/10/21	4	136.45	6.5	137.13	136.10	-2.5	11,263	-0.02%
2021/10/20	0	0.00	7.1	136.94	136.60	-7.1	11,238	-0.06%
2021/10/19	0	0.00	7.1	136.97	136.95	-7.1	11,047	-0.06%
2021/10/18	4.1	136.20	7	136.35	135.85	-2.9	11,008	-0.03%
2021/10/15	1.1	134.89	13.6	135.85	136.25	-12.4	11,132	-0.11%
2021/10/14	2	133.50	0	132.85	132.75	2	11,039	0.02%
2021/10/13	0.2	132.55	6	133.29	132.40	-5.8	11,159	-0.05%
2021/10/12	13.2	132.26	0.1	132.55	132.85	13.1	11,224	0.12%
2021/10/08	8.1	134.36	3	134.87	134.20	5.1	11,241	0.05%
2021/10/07	13.8	134.87	2	134.90	135.35	11.8	11,270	0.10%
2021/10/06	5.1	132.79	1	132.90	133.00	4.1	11,272	0.04%
2021/10/05	30.9	131.83	0	0.00	132.95	30.9	11,131	0.28%
2021/10/04	61.4	133.69	2	133.10	133.15	59.4	10,793	0.55%
2021/10/01	34	134.34	4.1	134.81	133.95	29.9	10,472	0.29%
2021/09/30	5.7	135.92	0	0.00	137.05	5.7	10,130	0.06%
2021/09/29	38.6	136.09	0	0.00	136.00	38.6	9,960	0.39%
2021/09/28	6.1	138.59	1	139.00	139.00	5.1	9,592	0.05%
2021/09/27	2	139.98	0.2	140.10	140.00	1.9	9,375	0.02%
2021/09/24	4	139.20	4	139.32	139.65	0	9,255	0.00%
2021/09/23	8.4	138.06	0	0.00	138.00	8.4	9,309	0.09%
2021/09/22	25.9	136.98	0	0.00	137.20	25.9	9,363	0.28%
2021/09/17	1.3	139.87	0	140.91	140.50	1.3	9,031	0.01%
2021/09/16	2.4	140.77	2	140.10	140.10	0.4	9,076	0.00%
2021/09/15	0.2	141.47	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	0.1	141.70	0.1	141.50	141.60	-0.1	8,952	0.00%
2021/09/13	0.1	141.42	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	0	141.70	0	141.20	141.95	0	9,216	0.00%
2021/09/09	0.1	139.79	1	139.55	140.30	-0.9	9,202	-0.01%
2021/09/08	12.1	140.39	3	140.55	140.65	9.1	9,204	0.10%
2021/09/07	0	142.06	2.1	142.09	141.90	-2.1	9,208	-0.02%
2021/09/06	0.1	142.59	6.2	142.49	142.55	-6.1	9,137	-0.07%
2021/09/03	0.1	140.55	8.4	141.25	141.90	-8.3	8,961	-0.09%
2021/09/02	0	0.00	13	140.49	139.90	-13	8,889	-0.15%
2021/09/01	0	0.00	40.7	140.89	141.00	-40.7	8,873	-0.46%
2021/08/31	0.2	138.43	69.8	139.55	140.35	-69.7	8,618	-0.81%
2021/08/30	1.5	138.94	65.3	139.08	139.50	-63.7	8,528	-0.75%
2021/08/27	2	137.78	66.6	137.98	138.15	-64.6	8,225	-0.79%
2021/08/26	0	0.00	5	136.75	137.00	-5	8,032	-0.06%
2021/08/25	2	136.02	6.3	135.64	136.05	-4.2	7,997	-0.05%
2021/08/24	8	134.96	3.7	134.77	134.75	4.4	7,975	0.06%
2021/08/23	21.1	133.27	7.1	133.48	134.35	14	8,065	0.17%
2021/08/20	12.7	131.35	1	130.28	130.75	11.7	8,127	0.14%
2021/08/19	36	132.37	5.1	131.93	131.80	30.9	7,960	0.39%
2021/08/18	14.8	133.37	0.1	134.15	134.90	14.8	7,607	0.19%
2021/08/17	23.9	134.66	1.1	134.71	134.35	22.8	7,401	0.31%
2021/08/16	25.5	135.13	4.5	135.55	135.35	21.1	7,356	0.29%
2021/08/13	69.9	135.70	1	135.90	135.65	68.9	7,346	0.94%
2021/08/12	0.6	136.93	4	136.90	136.95	-3.4	7,386	-0.05%
2021/08/11	26.2	136.85	16.4	136.96	137.20	9.8	7,630	0.13%
2021/08/10	0.2	137.78	7.2	137.80	137.65	-6.9	7,841	-0.09%
2021/08/09	2	138.10	90	138.04	138.40	-88	8,326	-1.06%
2021/08/06	3.2	138.28	2.1	138.52	138.80	1.1	8,495	0.01%
2021/08/05	1	139.20	5	139.24	139.00	-4	8,882	-0.05%
2021/08/04	1	138.60	12.3	139.12	139.25	-11.3	9,429	-0.12%
2021/08/03	3	138.02	3.5	137.94	138.45	-0.5	9,761	-0.01%
2021/08/02	2	136.85	1.6	136.54	137.90	0.4	9,731	0.00%
2021/07/30	2.1	136.38	3.1	136.40	136.05	-1	9,727	-0.01%
2021/07/29	8.2	135.80	5	135.85	136.50	3.2	9,795	0.03%
2021/07/28	36	134.28	1.1	134.87	134.25	34.9	9,762	0.36%
2021/07/27	30.7	136.65	0	0.00	136.40	30.7	9,483	0.32%
2021/07/26	6.6	136.61	0	0.00	136.45	6.6	9,424	0.07%
2021/07/23	0.7	137.83	0	0.00	137.65	0.7	9,379	0.01%
2021/07/22	1.2	138.35	0	0.00	137.65	1.2	9,377	0.01%
2021/07/21	62.1	137.33	1	137.30	136.70	61.1	9,385	0.65%
2021/07/20	42	137.50	1	138.00	137.20	41	9,371	0.44%
2021/07/19	5	138.25	0	0.00	138.30	5	9,339	0.05%
2021/07/16	14.4	139.73	6.2	139.75	139.90	8.2	9,231	0.09%
2021/07/15	2.2	141.68	3	141.22	141.80	-0.9	9,206	-0.01%
2021/07/14	0.1	140.45	0.4	140.21	140.50	-0.2	9,085	0.00%
2021/07/13	2.2	140.56	2.2	140.68	140.15	0	9,060	0.00%
2021/07/12	2	139.20	24.1	139.24	139.00	-22.1	9,018	-0.24%
2021/07/09	5.8	137.52	0.1	137.40	137.75	5.8	8,918	0.06%
2021/07/08	9.2	138.83	2.4	139.34	138.85	6.8	8,912	0.08%
2021/07/07	1.9	139.17	2.3	139.49	139.00	-0.4	8,939	0.00%
2021/07/06	1.1	139.80	2.2	139.75	139.75	-1.2	8,927	-0.01%
2021/07/05	0.1	139.55	2.1	139.74	139.60	-2	8,881	-0.02%
2021/07/02	0	138.20	2	138.08	138.30	-2	8,857	-0.02%
2021/07/01	0.5	138.55	14	138.42	138.30	-13.5	8,850	-0.15%
2021/06/30	3.5	138.23	4.9	139.05	138.95	-1.4	8,929	-0.02%
2021/06/29	0.1	137.70	4.5	138.11	137.60	-4.4	8,892	-0.05%
2021/06/28	0	136.85	2	137.18	137.20	-2	8,868	-0.02%
2021/06/25	1.1	136.73	9	137.61	136.95	-8	8,881	-0.09%
2021/06/24	3.2	136.83	1	137.05	136.70	2.2	8,908	0.02%
2021/06/23	1	135.90	22.2	136.76	137.05	-21.2	8,937	-0.24%
2021/06/22	4.8	135.12	0	0.00	134.85	4.8	8,912	0.05%
2021/06/21	29.5	135.33	8.1	134.76	134.70	21.5	8,987	0.24%
2021/06/18	1.2	138.05	0	0.00	138.00	1.2	8,840	0.01%
2021/06/17	0.1	137.60	0	0.00	138.30	0.1	8,893	0.00%
2021/06/16	4	138.70	2.2	138.68	138.70	1.9	9,004	0.02%
2021/06/15	8.1	138.75	8.7	138.78	138.85	-0.6	8,999	-0.01%
2021/06/11	1.2	138.10	3.5	138.04	138.10	-2.3	9,044	-0.03%
2021/06/09	6.9	135.48	0	0.00	135.50	6.9	9,050	0.08%
2021/06/08	1	136.55	2	137.00	136.50	-1	9,042	-0.01%
2021/06/07	17.4	135.75	14.9	137.04	137.30	2.5	9,146	0.03%
2021/06/04	0.3	136.72	6	136.63	136.95	-5.7	9,056	-0.06%
2021/06/03	0.3	137.76	3.5	138.00	137.60	-3.2	9,225	-0.03%
2021/06/02	2	137.52	2	137.10	137.70	0	9,343	0.00%
2021/06/01	2.2	137.55	8.1	137.59	137.70	-6	9,497	-0.06%
2021/05/31	3.3	136.79	9.4	136.90	137.10	-6.1	9,680	-0.06%
2021/05/28	2.2	134.91	6.3	135.53	135.80	-4.1	9,647	-0.04%
2021/05/27	0.1	133.50	30.4	132.81	133.55	-30.3	9,607	-0.32%
2021/05/26	0	134.45	2.2	134.57	134.50	-2.2	9,951	-0.02%
2021/05/25	4	134.27	6	133.99	134.40	-2	10,035	-0.02%
2021/05/24	0.1	132.14	3.6	132.03	132.15	-3.5	10,058	-0.03%
2021/05/21	1.1	132.99	3	132.70	132.35	-1.9	10,015	-0.02%
2021/05/20	4.3	130.26	7	130.07	130.50	-2.7	9,961	-0.03%
2021/05/19	2.2	131.30	3	131.62	131.40	-0.8	9,948	-0.01%
2021/05/18	39.3	130.04	10	129.89	132.30	29.3	9,840	0.30%
2021/05/17	10.5	126.24	5.5	126.20	126.50	5	9,884	0.05%
2021/05/14	12.5	128.87	2	129.50	128.95	10.5	9,504	0.11%
2021/05/13	17	128.22	10.5	126.71	127.50	6.5	9,360	0.07%
2021/05/12	74.5	126.77	10.3	127.95	129.40	64.2	9,026	0.71%
2021/05/11	36.4	134.07	2	133.93	133.25	34.4	8,567	0.40%
2021/05/10	0	138.40	0	0.00	138.45	0	8,380	0.00%
2021/05/07	0.3	139.24	1.2	139.07	139.40	-0.9	8,542	-0.01%
2021/05/06	1.3	136.89	0.4	136.97	136.95	0.9	8,667	0.01%
2021/05/05	6.5	136.61	4	136.74	135.75	2.5	8,665	0.03%
2021/05/04	13.8	136.75	0	0.00	137.05	13.8	8,758	0.16%
2021/05/03	7.2	138.56	9.7	139.02	138.25	-2.6	8,766	-0.03%
2021/04/29	0.7	141.16	12.2	141.61	140.60	-11.5	9,050	-0.13%
2021/04/28	0.1	140.58	3	140.58	140.40	-2.9	9,130	-0.03%
2021/04/27	2.3	141.23	14	141.34	141.25	-11.7	9,580	-0.12%
2021/04/26	2.1	140.52	30	140.55	141.20	-27.9	9,671	-0.29%
2021/04/23	0	138.40	0.3	138.97	139.15	-0.3	9,710	0.00%
2021/04/22	1.5	137.93	5.4	138.29	137.90	-3.9	9,969	-0.04%
2021/04/21	2.3	138.08	2	138.70	138.00	0.3	10,103	0.00%
2021/04/20	0.1	139.27	2	139.08	139.25	-1.9	10,151	-0.02%
2021/04/19	2.5	139.26	3	139.21	139.50	-0.5	10,253	-0.01%
2021/04/16	9.2	138.80	2	138.96	139.25	7.2	10,289	0.07%
2021/04/15	7	138.87	3.5	138.64	139.05	3.5	10,319	0.03%
2021/04/14	1.6	136.65	4.2	137.12	137.90	-2.7	10,305	-0.03%
2021/04/13	7.1	137.96	2.2	138.53	137.15	4.8	10,375	0.05%
2021/04/12	3.5	137.30	2	137.69	137.15	1.5	10,361	0.01%
2021/04/09	6.2	138.00	9	138.14	137.95	-2.8	10,365	-0.03%
2021/04/08	0	0.00	3.1	137.67	138.25	-3.1	10,401	-0.03%
2021/04/07	4	137.61	1.2	137.65	137.80	2.8	10,387	0.03%
2021/04/06	1.1	138.12	29.3	137.90	137.65	-28.2	10,367	-0.27%
2021/04/01	0.2	135.50	7.4	135.88	135.75	-7.2	10,270	-0.07%
2021/03/31	2.7	135.04	21	135.04	134.75	-18.3	10,197	-0.18%
2021/03/30	2.6	135.37	6.5	135.70	135.90	-3.9	10,111	-0.04%
2021/03/29	4.2	135.71	13	135.59	135.45	-8.8	10,101	-0.09%
2021/03/26	23	134.35	8.1	134.12	134.35	14.9	10,062	0.15%
2021/03/25	6.1	131.24	0.7	132.00	131.95	5.4	10,001	0.05%
2021/03/24	14	131.70	10.6	131.63	131.50	3.4	9,961	0.03%
2021/03/23	3.1	134.00	4	134.23	133.60	-0.9	9,839	-0.01%
2021/03/22	0.2	133.00	13	132.56	133.40	-12.8	9,946	-0.13%
2021/03/19	10	132.73	1	132.80	132.80	9	10,014	0.09%
2021/03/18	0.1	135.44	12	135.60	134.90	-11.9	9,888	-0.12%
2021/03/17	10.1	134.97	6.1	134.48	134.20	4	9,850	0.04%
2021/03/16	2.1	135.10	8	135.31	135.35	-5.9	9,874	-0.06%
2021/03/15	2.5	134.94	0.6	134.90	134.90	1.9	9,864	0.02%
2021/03/12	2.2	135.20	8.2	135.03	135.25	-6	9,907	-0.06%
2021/03/11	2.2	134.57	17	133.81	134.70	-14.8	9,927	-0.15%
2021/03/10	14.2	131.71	1.4	132.56	131.90	12.9	9,978	0.13%
2021/03/09	12.9	130.45	15	130.86	131.35	-2.1	9,987	-0.02%
2021/03/08	14.6	132.60	5	133.37	131.85	9.6	9,867	0.10%
2021/03/05	37.5	130.31	15.4	130.88	131.95	22.1	9,749	0.23%
2021/03/04	41.4	132.47	20	132.20	132.75	21.4	9,669	0.22%
2021/03/03	1.6	134.06	6.1	135.05	135.40	-4.5	9,480	-0.05%
2021/03/02	9.3	134.39	7.3	135.43	133.45	2.1	9,381	0.02%
2021/02/26	54.1	133.97	2.4	135.22	133.40	51.7	9,330	0.55%
2021/02/25	5.2	137.47	9	137.74	137.55	-3.8	8,991	-0.04%
2021/02/24	15.9	136.79	2	136.53	136.45	13.9	8,916	0.16%
2021/02/23	7.3	137.49	27	137.53	138.50	-19.7	8,820	-0.22%
2021/02/22	15.8	139.44	5	139.39	138.80	10.8	8,766	0.12%
2021/02/19	16.7	138.61	12	138.76	138.85	4.7	8,979	0.05%
2021/02/18	5.1	139.91	7	140.66	140.35	-1.9	8,968	-0.02%
2021/02/17	14.2	139.48	11.3	139.97	140.55	3	8,948	0.03%
2021/02/05	6.1	134.94	2.5	135.05	134.80	3.5	8,696	0.04%
2021/02/04	4.6	133.55	4	134.19	133.55	0.6	8,613	0.01%
2021/02/03	5.4	134.90	2	134.38	134.35	3.4	8,645	0.04%
2021/02/02	6.1	133.88	14.6	134.21	134.45	-8.6	8,600	-0.10%
2021/02/01	9.9	129.02	19.2	129.88	130.75	-9.3	8,606	-0.11%
2021/01/29	7.1	129.92	4	130.75	128.20	3.1	8,474	0.04%
2021/01/28	7.1	129.89	7	130.16	130.35	0.1	8,312	0.00%
2021/01/27	6.1	133.39	0.1	134.00	133.05	6	8,153	0.07%
2021/01/26	18.4	132.67	17.2	132.33	132.85	1.3	8,096	0.02%
2021/01/25	9.6	135.46	1.2	135.98	135.60	8.4	8,024	0.10%
2021/01/22	36.2	138.21	3.3	137.86	137.45	32.9	7,902	0.42%
2021/01/21	9.9	142.13	13.8	139.72	143.00	-3.8	7,622	-0.05%
2021/01/20	28	138.42	4.3	138.43	138.20	23.7	7,472	0.32%
2021/01/19	9.2	136.46	12.2	136.08	137.95	-3.1	7,029	-0.04%
2021/01/18	12.4	132.69	3	133.63	134.40	9.4	6,876	0.14%
2021/01/15	19.3	136.11	5.5	136.96	134.50	13.8	6,692	0.21%
2021/01/14	25	133.68	11	133.98	134.05	14	6,370	0.22%
2021/01/13	1.2	133.26	9.4	133.82	135.30	-8.2	6,291	-0.13%
2021/01/12	7	132.13	13	132.52	132.10	-6	6,137	-0.10%
2021/01/11	3.4	131.05	2	130.98	132.30	1.4	6,013	0.02%
2021/01/08	20	130.39	5.1	130.20	131.20	14.9	5,897	0.25%
2021/01/07	1	127.05	2	128.58	128.90	-1	5,756	-0.02%
2021/01/06	3.4	126.26	5	125.01	125.95	-1.6	5,688	-0.03%
2021/01/05	2.5	124.43	1	124.50	124.60	1.5	5,601	0.03%
2021/01/04	4.3	124.40	2	123.30	124.35	2.3	5,685	0.04%
2020/12/31	1.1	122.10	4	121.85	122.25	-2.9	5,807	-0.05%
2020/12/30	0	0.00	8.7	120.59	121.60	-8.7	5,778	-0.15%
2020/12/29	1	119.80	0	0.00	119.90	1	5,802	0.02%
2020/12/28	3	119.70	0.2	119.75	120.00	2.8	5,849	0.05%
2020/12/25	0	0.00	31	119.47	118.95	-31	5,851	-0.53%
2020/12/24	0.1	118.80	0	118.65	118.80	0.1	5,867	0.00%
2020/12/23	4	117.60	0.1	118.25	118.15	3.9	5,926	0.07%
2020/12/22	7	118.58	0.5	119.05	118.00	6.5	6,014	0.11%
2020/12/21	0.1	117.80	6	118.76	119.35	-5.9	6,182	-0.10%
2020/12/18	3.1	118.08	0	0.00	118.20	3.1	6,199	0.05%
2020/12/17	3.2	118.55	0.2	118.40	118.60	3	6,268	0.05%
2020/12/16	1.1	118.60	12	118.24	119.25	-10.9	6,315	-0.17%
2020/12/15	10.4	117.17	1	116.90	117.05	9.4	6,176	0.15%
2020/12/14	1.7	118.25	1.1	118.32	118.25	0.6	6,165	0.01%
2020/12/11	7	117.68	0	0.00	118.75	7	6,372	0.11%
2020/12/10	5.3	118.46	11	118.60	118.60	-5.7	6,385	-0.09%
2020/12/09	12	119.84	2	120.10	120.05	10	6,346	0.16%
2020/12/08	4.5	119.26	2.5	119.50	120.05	2	6,292	0.03%
2020/12/07	14.5	118.38	24	118.08	118.40	-9.5	6,247	-0.15%
2020/12/04	11.1	116.15	1.3	116.79	117.30	9.8	6,240	0.16%
2020/12/03	1.1	115.61	0.5	115.60	115.40	0.6	6,111	0.01%
2020/12/02	0	0.00	13	114.85	115.40	-13	6,104	-0.21%
2020/12/01	0	0.00	1	113.90	114.30	-1	6,101	-0.02%
2020/11/30	5.6	114.04	1.8	114.48	113.30	3.8	6,103	0.06%
2020/11/27	0.1	114.65	3	114.50	114.65	-2.9	6,017	-0.05%
2020/11/26	6	114.61	0	0.00	114.85	6	6,025	0.10%
2020/11/25	1.2	114.41	10	114.00	113.95	-8.8	6,079	-0.14%
2020/11/24	5.5	115.26	1	115.15	114.90	4.5	6,077	0.07%
2020/11/23	0.3	115.28	2.1	115.59	115.45	-1.8	6,072	-0.03%
2020/11/20	2	113.83	0.2	114.05	114.00	1.8	6,021	0.03%
2020/11/19	12	113.98	3	114.07	114.15	9	6,002	0.15%
2020/11/18	1.1	113.88	23.3	114.13	114.35	-22.2	5,990	-0.37%
2020/11/17	11	114.24	5.4	113.86	113.60	5.6	5,798	0.10%
2020/11/16	1.2	111.23	7.3	111.93	112.80	-6.1	5,974	-0.10%
2020/11/13	0.1	109.15	4.4	108.92	109.25	-4.3	5,922	-0.07%
2020/11/12	1.8	108.80	2.1	109.05	108.80	-0.3	5,921	0.00%
2020/11/11	1	108.50	4.3	108.35	108.75	-3.3	5,951	-0.05%
2020/11/10	5	107.70	7	107.45	107.10	-2	5,872	-0.03%
2020/11/09	0.7	108.10	21.4	107.82	108.10	-20.7	5,890	-0.35%
2020/11/06	3	106.55	9	106.67	106.70	-6	5,800	-0.10%
2020/11/05	10	106.10	11.3	105.87	106.05	-1.3	5,749	-0.02%
2020/11/04	6.2	105.10	4.6	105.83	106.15	1.5	5,775	0.03%
2020/11/03	18	104.43	1	104.10	104.60	17	5,805	0.29%
2020/11/02	20.2	103.05	0.5	103.00	103.40	19.7	5,855	0.34%
2020/10/30	4.2	103.25	0	0.00	103.00	4.2	5,771	0.07%
2020/10/29	15.6	103.61	1	103.70	103.85	14.6	5,742	0.25%
2020/10/28	3.1	104.93	2	105.18	105.00	1.1	5,746	0.02%
2020/10/27	4	105.20	0	0.00	105.50	4	5,756	0.07%
2020/10/26	2	106.10	0	0.00	106.10	2	5,809	0.03%
2020/10/20	1	106.10	1	106.25	106.00	0	6,751	0.00%
2020/10/19	0	0.00	2	106.13	106.60	-2	6,827	-0.03%
2020/10/16	0	0.00	4	105.59	105.25	-4	6,890	-0.06%
2020/10/15	2.1	106.25	13	105.58	105.70	-10.9	7,247	-0.15%
2020/10/14	1	106.70	2	107.00	106.70	-1	7,329	-0.01%
2020/10/13	1	107.00	1	106.51	107.10	0	7,587	0.00%
2020/10/12	0.1	107.00	14.2	107.08	107.05	-14.1	7,623	-0.19%
2020/10/08	5	105.70	24.8	106.02	106.20	-19.8	7,814	-0.25%
2020/10/07	1.2	104.41	7.1	104.49	104.80	-5.9	7,814	-0.08%
2020/10/06	0	0.00	8.2	104.26	104.25	-8.2	7,948	-0.10%
2020/10/05	2	103.10	2.3	103.43	103.05	-0.3	8,024	0.00%
2020/09/30	2	103.10	0.3	103.15	103.00	1.7	8,046	0.02%
2020/09/29	3	102.98	4	103.06	102.55	-1	8,172	-0.01%
2020/09/28	11	101.55	11	101.59	102.30	0	8,341	0.00%
2020/09/25	10	100.67	0.1	101.15	100.65	9.9	8,481	0.12%
2020/09/24	23	100.93	0	0.00	100.45	23	8,572	0.27%
2020/09/23	6	102.80	1	102.60	102.95	5	8,435	0.06%
2020/09/22	6	103.43	0	0.00	103.10	6	8,512	0.07%
2020/09/21	2.3	104.94	2	104.60	104.45	0.3	8,535	0.00%
2020/09/18	0	0.00	1.4	105.02	105.30	-1.4	8,603	-0.02%
2020/09/17	0.1	105.40	2	105.80	105.40	-1.9	8,688	-0.02%
2020/09/16	2	106.58	23	106.63	106.55	-21	8,687	-0.24%
2020/09/15	0	0.00	12.1	104.71	104.95	-12.1	8,615	-0.14%
2020/09/14	0	0.00	3.8	104.33	104.55	-3.8	8,564	-0.04%
2020/09/11	0	0.00	3	103.13	103.25	-3	8,552	-0.04%
2020/09/10	0	0.00	3	103.03	103.20	-3	8,696	-0.03%
2020/09/09	3	101.92	1	102.10	102.30	2	8,816	0.02%
2020/09/08	0.3	103.00	13	102.83	103.00	-12.7	8,871	-0.14%
2020/09/07	8	102.05	1	102.40	102.40	7	9,155	0.08%
2020/09/04	10	102.25	2	102.25	102.55	8	9,299	0.09%
2020/09/03	9	103.33	5.1	103.98	103.30	3.9	9,383	0.04%
2020/09/02	4	102.70	2	103.80	103.00	2	9,487	0.02%
2020/09/01	2.1	102.31	3.3	103.13	103.35	-1.2	9,676	-0.01%
2020/08/31	6.2	102.74	0.2	102.95	101.80	6	9,746	0.06%
2020/08/28	7.2	103.47	0	0.00	103.50	7.2	9,900	0.07%
2020/08/27	1	104.60	8	105.42	104.55	-7	10,136	-0.07%
2020/08/26	2	104.28	4	104.23	104.30	-2	10,240	-0.02%
2020/08/25	0	0.00	6	103.86	103.90	-6	10,336	-0.06%
2020/08/24	1.1	102.88	4	103.20	103.10	-2.9	10,364	-0.03%
2020/08/21	3.1	102.25	3	102.63	102.80	0.1	10,427	0.00%
2020/08/20	29.3	101.75	27	100.82	100.60	2.3	10,368	0.02%
2020/08/19	2	104.33	6	105.30	104.25	-4	10,314	-0.04%
2020/08/18	4	105.10	2.1	105.14	105.00	1.9	10,301	0.02%
2020/08/17	0.1	105.50	5.9	105.49	105.60	-5.8	10,461	-0.06%
2020/08/14	0	0.00	1	104.30	104.50	-1	10,494	-0.01%
2020/08/13	5	104.41	2	104.73	104.25	3	10,596	0.03%
2020/08/12	13.1	103.56	34	103.32	103.25	-20.9	10,596	-0.20%
2020/08/11	3.6	104.96	0.3	104.90	104.80	3.3	10,636	0.03%
2020/08/10	1	105.60	11.7	104.91	105.60	-10.7	10,686	-0.10%
2020/08/07	5.4	104.84	2	105.00	104.65	3.4	10,733	0.03%
2020/08/06	7	105.34	12	105.50	105.40	-5	10,703	-0.05%
2020/08/05	1	104.10	8.3	104.23	104.30	-7.3	10,772	-0.07%
2020/08/04	4.2	103.00	1.7	103.10	103.30	2.5	10,799	0.02%
2020/08/03	7.4	102.55	3.2	102.72	102.00	4.2	10,820	0.04%
2020/07/31	2.1	103.99	0	103.60	103.80	2	10,803	0.02%
2020/07/30	1.3	104.00	3.1	104.20	104.05	-1.8	10,817	-0.02%
2020/07/29	2.2	102.85	3.1	102.82	102.55	-0.9	10,838	-0.01%
2020/07/28	17.1	106.47	9.3	107.48	103.60	7.8	10,938	0.07%
2020/07/27	14	103.36	25.2	102.95	103.30	-11.2	10,878	-0.10%
2020/07/24	5.3	99.00	32.3	99.68	98.50	-27	10,696	-0.25%
2020/07/23	6	98.49	6.4	98.67	98.85	-0.4	10,533	0.00%
2020/07/22	22	98.87	2	99.09	98.95	20	10,665	0.19%
2020/07/21	3	98.42	41	98.49	98.70	-38	10,641	-0.36%
2020/07/20	9	96.69	6.1	97.01	97.05	2.9	10,451	0.03%
2020/07/17	3	97.08	23	97.26	97.20	-20	10,475	-0.19%
2020/07/16	8.1	96.24	0.4	96.10	96.10	7.7	10,526	0.07%
2020/07/15	6.2	97.26	16	97.58	97.05	-9.8	10,605	-0.09%
2020/07/14	3	96.65	15	96.22	96.65	-12	10,825	-0.11%
2020/07/13	1	96.05	47.2	95.67	96.05	-46.2	10,808	-0.43%
2020/07/10	3	94.65	17.2	95.21	94.65	-14.2	10,897	-0.13%
2020/07/09	6	95.63	127	95.56	95.45	-121	10,924	-1.11%	大賣/鉅額交易
2020/07/08	7.1	95.16	16	94.99	95.15	-9	10,927	-0.08%
2020/07/07	6.2	94.75	25.3	94.51	94.50	-19.1	10,839	-0.18%
2020/07/06	7	93.78	16	93.87	94.15	-9	10,868	-0.08%
2020/07/03	11.1	92.59	53.9	92.43	92.55	-42.7	10,881	-0.39%
2020/07/02	1.1	91.49	33	91.33	91.50	-31.9	10,886	-0.29%
2020/07/01	13	90.70	41	90.72	90.50	-28	10,964	-0.26%
2020/06/30	5	89.83	12	89.75	89.90	-7	10,963	-0.06%
2020/06/29	26	88.93	9.9	89.21	89.10	16.1	10,992	0.15%
2020/06/24	4	90.10	7	90.27	90.00	-3	11,055	-0.03%
2020/06/23	3.1	89.32	15	89.69	89.45	-11.9	11,253	-0.11%
2020/06/22	3	89.17	3	89.42	89.05	0	11,428	0.00%
2020/06/19	8	88.77	3	88.87	88.85	5	11,796	0.04%
2020/06/18	4	88.78	3	89.15	88.90	1	12,203	0.01%
2020/06/17	5	88.49	4	88.56	89.00	1	12,493	0.01%
2020/06/16	7.1	88.93	19	88.55	88.90	-12	12,982	-0.09%
2020/06/15	16.1	87.56	6	87.62	87.00	10.1	13,934	0.07%
2020/06/12	13.1	87.68	22.2	87.53	88.25	-9.1	14,552	-0.06%
2020/06/11	12	89.46	21	89.82	89.05	-9	15,044	-0.06%
2020/06/10	11	90.24	60.2	90.20	90.45	-49.2	15,370	-0.32%
2020/06/09	2.1	89.53	10.5	89.53	89.60	-8.4	16,081	-0.05%
2020/06/08	4.1	89.48	16.3	89.48	89.50	-12.2	16,639	-0.07%
2020/06/05	2	88.13	22	88.07	88.35	-20	16,634	-0.12%
2020/06/04	14	87.51	29	87.47	87.60	-15	16,865	-0.09%
2020/06/03	3	86.63	29.2	86.59	86.80	-26.2	17,076	-0.15%
2020/06/02	11	85.36	41	85.36	85.30	-30	17,058	-0.18%
2020/06/01	4.1	84.94	31	84.91	84.90	-26.9	17,022	-0.16%
2020/05/29	10.2	83.24	4	83.61	84.45	6.2	17,023	0.04%
2020/05/28	15	83.90	7	84.62	83.85	8	17,119	0.05%
2020/05/27	5	84.58	5	84.59	84.35	0	17,458	0.00%
2020/05/26	11.1	84.40	63	84.46	84.45	-52	17,792	-0.29%
2020/05/25	8	83.06	12	83.05	83.50	-4	17,786	-0.02%
2020/05/22	66	83.16	12	83.09	82.95	54	17,846	0.30%
2020/05/21	0.1	84.50	10	84.38	84.50	-10	17,849	-0.06%
2020/05/20	2	83.73	2	84.15	83.80	0	17,813	0.00%
2020/05/19	2	84.10	22	84.07	83.90	-20	17,757	-0.11%
2020/05/18	33	82.96	10	83.02	83.15	23	17,798	0.13%
2020/05/15	14.1	83.89	11.2	83.92	83.85	2.9	17,869	0.02%
2020/05/14	11	83.43	12	83.38	83.30	-1	17,870	-0.01%
2020/05/13	5	83.95	1.3	83.93	84.30	3.7	17,808	0.02%
2020/05/12	20	84.09	1	84.35	84.05	19	17,821	0.11%
2020/05/11	3.1	84.99	6	85.06	85.05	-2.9	17,723	-0.02%
2020/05/08	5	84.39	3	84.52	84.35	2	17,698	0.01%
2020/05/07	4	83.60	2	83.83	83.85	2	17,719	0.01%
2020/05/06	4	83.05	6	83.17	83.50	-2	17,775	-0.01%
2020/05/05	6	83.26	14	83.28	83.40	-8	17,851	-0.04%
2020/05/04	23	82.78	4	83.04	83.00	19	17,833	0.11%
2020/04/30	12	85.24	79	85.02	85.50	-67	17,721	-0.38%
2020/04/29	9	83.61	16.5	83.58	83.70	-7.5	17,672	-0.04%
2020/04/28	2	82.63	9	82.29	82.55	-7	17,849	-0.04%
2020/04/27	7	82.26	51.1	81.96	82.55	-44.1	18,260	-0.24%
2020/04/24	1	80.80	0.1	81.00	80.90	0.9	18,144	0.00%
2020/04/23	8	81.24	2	81.58	80.90	6	18,184	0.03%
2020/04/22	34	80.24	4	79.85	80.60	30	18,107	0.17%
2020/04/21	36	81.23	17	81.00	80.60	19	18,096	0.10%
2020/04/20	29	83.03	9	83.07	83.00	20	17,938	0.11%
2020/04/17	12	83.24	43	83.30	83.25	-31	17,844	-0.17%
2020/04/16	3	80.45	4.2	80.58	80.80	-1.2	17,420	-0.01%
2020/04/15	15	81.26	8	81.31	81.20	7	17,333	0.04%
2020/04/14	1.5	80.66	24	80.47	80.95	-22.5	17,185	-0.13%
2020/04/13	12	79.00	0.1	79.00	78.80	11.9	17,072	0.07%
2020/04/10	2.2	79.14	10	79.15	79.30	-7.8	17,104	-0.05%
2020/04/09	10	79.44	10.3	79.48	79.25	-0.3	17,121	0.00%
2020/04/08	17	79.09	22	79.35	79.60	-5	16,942	-0.03%
2020/04/07	11	78.46	17	78.41	78.50	-6	16,760	-0.04%
2020/04/06	6	76.03	19	76.59	77.05	-13	16,558	-0.08%
2020/04/01	12	76.04	1	76.50	75.90	11	16,404	0.07%
2020/03/31	13	76.30	0	0.00	76.15	13	16,291	0.08%
2020/03/30	20	75.15	3	75.08	75.85	17	16,158	0.11%
2020/03/27	24	77.53	34.2	77.91	76.60	-10.2	15,956	-0.06%
2020/03/26	10.2	77.06	19.2	77.11	77.20	-9	15,647	-0.06%
2020/03/25	41	76.99	22.1	76.98	76.85	18.9	15,383	0.12%
2020/03/24	19	74.47	46.8	74.72	74.25	-27.8	14,877	-0.19%
2020/03/23	33.5	71.19	18	71.48	70.80	15.5	14,493	0.11%
2020/03/20	35	72.44	13	72.20	74.00	22	14,198	0.15%
2020/03/19	259.3	69.00	22	70.20	68.55	237.3	13,591	1.75%	大買/鉅額交易
2020/03/18	91.1	74.05	11	73.95	72.80	80.1	12,556	0.64%
2020/03/17	57.6	75.06	21	74.84	74.85	36.6	11,920	0.31%
2020/03/16	68.1	78.84	7	77.90	77.30	61.1	11,101	0.55%
2020/03/13	83.1	77.34	58.2	77.74	81.00	24.9	10,628	0.23%
2020/03/12	46.3	82.85	20	83.01	82.15	26.3	9,783	0.27%
2020/03/11	11.3	85.91	12	86.19	85.30	-0.8	9,093	-0.01%
2020/03/10	21	85.41	15	85.38	86.30	6	8,896	0.07%
2020/03/09	56	86.16	3.2	86.19	85.85	52.8	8,539	0.62%
2020/03/06	29	88.56	1	88.45	88.35	28	8,102	0.35%
2020/03/05	3	90.05	8	90.06	90.20	-5	7,852	-0.06%
2020/03/04	2	88.98	6	89.06	89.20	-4	7,779	-0.05%
2020/03/03	16.1	88.53	18	88.62	88.60	-1.9	7,661	-0.02%
2020/03/02	19.4	87.29	20.7	87.29	87.35	-1.3	7,510	-0.02%
2020/02/27	34	88.76	5.1	88.71	88.65	28.9	7,110	0.41%
2020/02/26	28	89.30	0.6	89.90	89.45	27.4	6,741	0.41%
2020/02/25	9.1	89.61	3.3	90.16	90.35	5.8	6,515	0.09%
2020/02/24	35.1	90.03	0	0.00	90.10	35.1	6,423	0.55%
2020/02/21	8.2	91.31	0	0.00	91.25	8.2	6,330	0.13%
2020/02/20	10	91.54	1	92.50	91.70	9	6,287	0.14%
2020/02/19	3	92.20	7.1	92.00	92.10	-4.1	6,213	-0.07%
2020/02/18	15.2	91.24	2	91.15	91.05	13.2	6,122	0.22%
2020/02/17	9.1	92.28	0	0.00	92.30	9.1	5,950	0.15%
2020/02/14	2.1	92.86	7	92.86	92.95	-4.9	5,878	-0.08%
2020/02/13	7	92.94	6	93.03	92.80	1	5,836	0.02%
2020/02/12	7	92.52	15.3	92.49	92.65	-8.3	5,837	-0.14%
2020/02/11	1.3	91.67	10	91.81	91.75	-8.7	5,791	-0.15%
2020/02/10	9.1	90.45	25	90.72	91.00	-15.9	5,757	-0.28%
2020/02/07	16	91.24	0	0.00	91.20	16	5,710	0.28%
2020/02/06	12	91.82	6	91.72	92.30	6	5,616	0.11%
2020/02/05	19.1	90.91	11	90.95	90.85	8.1	5,550	0.15%
2020/02/04	5	90.20	11.7	90.25	90.60	-6.7	5,485	-0.12%
2020/02/03	26.2	88.43	4.4	88.44	89.05	21.8	5,494	0.40%
2020/01/31	38.1	90.27	2	90.05	89.95	36.1	5,321	0.68%
2020/01/30	37.5	93.27	21	93.27	92.15	16.5	5,069	0.32%
2020/01/20	1	97.85	1.3	97.95	97.70	-0.3	4,616	-0.01%
2020/01/17	7	97.60	0	0.00	97.30	7	4,632	0.15%
2020/01/16	5	97.21	0	0.00	97.30	5	4,540	0.11%
2020/01/15	5	97.70	5	97.75	97.60	0	4,438	0.00%
2020/01/14	8	98.58	5.7	98.72	98.60	2.3	4,321	0.05%
2020/01/13	4.1	97.93	2	98.00	98.00	2.1	4,147	0.05%
2020/01/10	1	97.15	1	97.25	97.30	0	4,083	0.00%
2020/01/09	4	96.61	3	96.62	96.95	1	3,974	0.03%
2020/01/08	6.2	95.28	5	95.61	95.65	1.2	3,921	0.03%
2020/01/07	18.3	96.28	2.1	96.06	96.10	16.2	3,852	0.42%
2020/01/06	8.5	96.71	1.3	96.57	96.40	7.2	3,905	0.18%
2020/01/03	0	0.00	9	97.86	97.65	-9	3,865	-0.23%
2020/01/02	4.1	97.43	1	97.95	97.65	3.1	3,954	0.08%
2019/12/31	5.1	97.02	0	0.00	96.95	5.1	3,942	0.13%
2019/12/30	1	97.80	2	97.95	97.80	-1	3,933	-0.03%
2019/12/27	2	98.10	22.3	98.08	98.00	-20.3	3,962	-0.51%
2019/12/25	1	97.20	0	0.00	97.35	1	4,106	0.02%
2019/12/24	3	97.30	0	0.00	97.20	3	4,224	0.07%
2019/12/23	2.1	96.98	1.1	97.15	97.15	1	4,287	0.02%
2019/12/20	3	97.17	3.8	96.97	96.95	-0.8	4,296	-0.02%
2019/12/19	4.6	97.70	4.5	97.77	97.65	0.1	4,321	0.00%
2019/12/18	0	0.00	13.7	98.18	98.20	-13.7	4,356	-0.32%
2019/12/17	1	97.37	8	97.70	98.15	-7	4,431	-0.16%
2019/12/16	0.3	96.85	0.7	96.85	96.85	-0.5	4,483	-0.01%
2019/12/13	3.1	97.24	1	97.05	96.90	2.1	4,692	0.04%
2019/12/12	1	96.00	12	95.43	95.85	-11	4,677	-0.24%
2019/12/11	1	93.25	2	93.50	93.75	-1	4,718	-0.02%
2019/12/10	1	93.30	0	0.00	93.00	1	4,841	0.02%
2019/12/09	5.3	93.51	5	93.63	93.65	0.3	4,831	0.01%
2019/12/06	2	93.50	2.8	93.09	93.05	-0.8	4,869	-0.02%
2019/12/05	0	0.00	13.6	92.55	92.90	-13.6	5,023	-0.27%
2019/12/04	0	0.00	2	91.75	91.70	-2	5,253	-0.04%
2019/12/03	1	92.10	0.1	92.10	92.05	0.9	5,638	0.02%
2019/12/02	0.1	92.05	2	92.02	92.05	-1.9	5,793	-0.03%
2019/11/29	8.1	91.99	2	91.65	91.50	6.1	5,843	0.10%
2019/11/28	1	92.90	0.1	92.95	92.95	1	5,862	0.02%
2019/11/27	0	0.00	4	93.13	93.20	-4	6,162	-0.06%
2019/11/26	3.2	92.99	7	93.06	92.85	-3.8	6,183	-0.06%
2019/11/25	2	92.85	1	93.00	92.60	1	6,175	0.02%
2019/11/21	3.1	92.26	1	91.85	92.50	2.1	6,355	0.03%
2019/11/20	4	93.18	2	93.25	93.25	2	6,354	0.03%
2019/11/19	4.1	93.33	3	93.33	93.60	1.1	6,378	0.02%
2019/11/18	4	92.54	0.4	92.75	92.90	3.6	6,432	0.06%
2019/11/15	5	92.30	4	92.29	92.30	1	6,467	0.02%
2019/11/14	0.1	91.40	0	0.00	91.40	0.1	6,534	0.00%
2019/11/13	0.5	91.45	1	91.50	91.45	-0.6	6,600	-0.01%
2019/11/12	0.2	91.95	0	0.00	92.00	0.2	6,834	0.00%
2019/11/11	3.1	91.35	5.1	91.27	91.15	-2	6,916	-0.03%
2019/11/08	4.2	92.66	2	92.80	92.55	2.2	6,942	0.03%
2019/11/07	2	92.55	1	92.45	92.85	1	6,947	0.01%
2019/11/06	0	0.00	5	92.83	93.35	-5	6,980	-0.07%
2019/11/05	2.1	92.68	2.3	92.64	92.90	-0.2	7,187	0.00%
2019/11/04	4	91.55	43	91.76	92.20	-39	7,536	-0.52%
2019/11/01	1.3	89.98	2.2	90.05	90.10	-1	7,768	-0.01%
2019/10/31	4.1	90.22	44	90.25	90.10	-39.9	8,003	-0.50%
2019/10/30	0	0.00	21.4	89.72	89.85	-21.4	7,929	-0.27%
2019/10/29	0.1	89.45	66.8	89.55	89.45	-66.8	7,891	-0.85%
2019/10/28	0	0.00	3	89.20	89.20	-3	7,803	-0.04%
2019/10/25	1	88.70	2.3	88.89	88.80	-1.3	7,770	-0.02%
2019/10/24	0.1	88.60	22.1	88.74	88.80	-22	7,690	-0.29%
2019/10/23	2	88.75	0.5	88.40	88.45	1.5	7,729	0.02%
2019/10/22	2	88.70	6.4	88.42	88.70	-4.4	7,742	-0.06%
2019/10/21	2	87.88	0	0.00	87.85	2	7,787	0.03%
2019/10/18	1	88.00	1	88.04	87.95	0	7,908	0.00%
2019/10/17	0	0.00	8.1	87.85	88.15	-8.1	8,024	-0.10%
2019/10/16	0	0.00	12.9	87.91	88.10	-12.9	8,108	-0.16%
2019/10/15	2	87.53	20	87.75	87.70	-18	8,218	-0.22%
2019/10/14	0	0.00	21	87.45	87.55	-21	8,237	-0.25%
2019/10/09	3.2	85.94	2	85.98	85.80	1.2	8,235	0.01%
2019/10/08	1	86.45	23.1	86.37	86.50	-22.1	8,169	-0.27%
2019/10/07	1	85.40	0	85.45	85.45	1	8,139	0.01%
2019/10/04	3.1	85.00	2	85.20	85.15	1.1	8,144	0.01%
2019/10/03	4	84.61	5	84.92	84.80	-1	8,150	-0.01%
2019/10/02	0	0.00	2	85.65	85.65	-2	8,133	-0.02%
2019/10/01	2.1	85.59	10	85.59	85.95	-7.9	8,066	-0.10%
2019/09/27	2.1	84.55	1	84.80	84.60	1.1	8,011	0.01%
2019/09/26	1.1	84.25	0	0.00	84.30	1.1	8,006	0.01%
2019/09/25	3.1	84.00	0	0.00	84.10	3.1	8,007	0.04%
2019/09/24	0.3	84.60	2	84.50	84.65	-1.7	8,170	-0.02%
2019/09/23	0	0.00	1	84.50	84.50	-1	8,155	-0.01%
2019/09/20	0	0.00	8	84.80	84.70	-8	8,338	-0.10%
2019/09/19	0	0.00	9	84.60	84.45	-9	8,300	-0.11%
2019/09/18	2	84.85	7	84.94	84.95	-5	8,303	-0.06%
2019/09/17	0.5	84.20	0	0.00	84.25	0.5	8,296	0.01%
2019/09/16	1	84.00	9	84.28	84.40	-8	8,469	-0.09%
2019/09/12	0	0.00	9	83.89	83.90	-9	8,480	-0.11%
2019/09/11	0	0.00	19.3	83.50	83.45	-19.3	8,689	-0.22%
2019/09/10	1	83.30	9	83.49	83.40	-8	8,659	-0.09%
2019/09/09	1	83.80	4	83.80	83.80	-3	8,675	-0.03%
2019/09/06	0	0.00	4	83.51	83.50	-4	8,517	-0.05%
2019/09/05	2.2	82.81	17	82.97	83.00	-14.8	8,329	-0.18%
2019/09/04	0	0.00	22	81.96	82.15	-22	8,060	-0.27%
2019/09/03	2	81.20	24	81.99	81.20	-22	8,057	-0.27%
2019/09/02	2.5	81.98	6	81.90	81.90	-3.5	8,101	-0.04%
2019/08/30	4	81.54	23.2	81.39	81.85	-19.2	8,117	-0.24%
2019/08/29	10.1	80.30	2	80.55	80.55	8.1	7,912	0.10%
2019/08/28	0.3	80.50	1	80.35	80.40	-0.8	7,978	-0.01%
2019/08/27	3	79.92	2	80.13	79.85	1	8,023	0.01%
2019/08/26	16	79.76	0	0.00	79.65	16	8,107	0.20%
2019/08/23	0.2	81.00	0	0.00	81.00	0.2	8,030	0.00%
2019/08/22	2	81.00	25.2	81.02	80.90	-23.2	8,137	-0.28%
2019/08/21	0	0.00	4	81.06	81.10	-4	8,144	-0.05%
2019/08/20	5	80.97	1	81.00	81.00	4	8,234	0.05%
2019/08/19	51	80.69	2	80.65	80.80	49	8,265	0.59%
2019/08/16	9	79.48	2	79.30	80.35	7	8,584	0.08%
2019/08/15	13.2	79.41	11	79.29	79.40	2.2	8,658	0.02%
2019/08/14	3	80.60	3	80.72	80.30	0	8,722	0.00%
2019/08/13	17	79.90	1	80.10	79.70	16	8,837	0.18%
2019/08/12	1.1	80.75	4	80.38	80.60	-2.9	9,106	-0.03%
2019/08/08	7	80.59	4	80.55	80.65	3	9,337	0.03%
2019/08/07	47	79.83	0	0.00	79.70	47	9,541	0.49%
2019/08/06	19	78.92	4.5	79.55	80.10	14.5	9,598	0.15%
2019/08/05	19.1	80.16	2	80.30	80.15	17.1	9,494	0.18%
2019/08/02	14	80.89	1	80.95	80.95	13	9,347	0.14%
2019/08/01	1	82.15	1	82.50	82.30	0	9,181	0.00%
2019/07/31	1.1	82.55	14	82.84	82.80	-12.9	9,324	-0.14%
2019/07/30	0.1	83.30	3	83.33	83.20	-2.9	9,505	-0.03%
2019/07/29	0	0.00	9	83.38	83.45	-9	9,595	-0.09%
2019/07/26	1	83.30	1	83.40	83.25	0	10,049	0.00%
2019/07/25	0	0.00	12	83.64	83.80	-12	10,100	-0.12%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	9	83.69	83.60	-9	10,068	-0.09%
2019/07/22	1.2	83.31	4	83.46	83.40	-2.9	10,034	-0.03%
2019/07/19	9	83.17	7	83.27	83.00	2	9,953	0.02%
2019/07/18	7	82.79	26	82.79	82.70	-19	9,842	-0.19%
2019/07/16	0	0.00	2	83.40	83.35	-2	9,688	-0.02%
2019/07/15	1	82.75	2	83.13	83.20	-1	9,805	-0.01%
2019/07/12	3	82.75	10.1	82.85	82.75	-7.1	9,994	-0.07%
2019/07/11	0	0.00	9	82.86	82.85	-9	10,329	-0.09%
2019/07/10	1.1	81.98	2	82.01	82.20	-0.9	10,286	-0.01%
2019/07/09	0	0.00	40	81.60	81.50	-40	10,340	-0.39%
2019/07/08	0	0.00	2	81.78	81.60	-2	10,397	-0.02%
2019/07/05	2.1	81.98	0	0.00	81.90	2.1	10,470	0.02%
2019/07/04	1	81.90	4	81.99	82.00	-3	10,624	-0.03%
2019/07/03	1	81.50	1	82.10	81.50	0	10,782	0.00%
2019/07/02	1	82.45	1	82.50	82.45	0	10,772	0.00%
2019/07/01	3	82.60	9	82.66	82.65	-6	10,800	-0.06%
2019/06/28	0	0.00	1	81.30	80.90	-1	10,664	-0.01%
2019/06/27	4	80.93	15	81.43	81.50	-11	10,782	-0.10%
2019/06/26	0	0.00	4.1	80.30	80.35	-4.1	10,621	-0.04%
2019/06/25	0	0.00	4	80.74	80.75	-4	10,580	-0.04%
2019/06/24	1	81.35	15	81.20	81.20	-14	10,490	-0.13%
2019/06/21	0	0.00	44	80.95	80.85	-44	10,258	-0.43%
2019/06/20	0	0.00	6	80.78	80.85	-6	10,120	-0.06%
2019/06/19	2	80.18	17.1	80.23	80.75	-15.1	10,042	-0.15%
2019/06/18	2	78.90	1	78.75	78.90	1	9,868	0.01%
2019/06/17	1	78.80	1	78.65	78.70	0	10,017	0.00%
2019/06/14	0	79.00	3	78.98	78.90	-3	10,058	-0.03%
2019/06/13	2	79.08	4	79.28	79.05	-2	10,209	-0.02%
2019/06/12	0	0.00	14.1	79.67	79.70	-14.1	10,302	-0.14%
2019/06/11	9	79.40	15	79.38	79.40	-6	10,234	-0.06%
2019/06/10	1	78.95	4	78.95	79.05	-3	10,226	-0.03%
2019/06/06	2	77.68	5	77.64	77.70	-3	10,329	-0.03%
2019/06/05	3.1	78.58	0	0.00	78.30	3.1	10,282	0.03%
2019/06/04	0	0.00	2	78.38	78.05	-2	10,331	-0.02%
2019/06/03	2	77.83	3	78.32	78.55	-1	10,515	-0.01%
2019/05/31	2	77.63	0	0.00	78.45	2	10,741	0.02%
2019/05/30	5	77.35	1	77.40	77.40	4	10,771	0.04%
2019/05/29	5	76.56	4	76.70	76.75	1	10,785	0.01%
2019/05/28	7	77.02	1	77.10	77.10	6	10,839	0.06%
2019/05/27	16	77.08	5.1	76.98	77.15	11	10,940	0.10%
2019/05/24	7	77.25	1	77.05	77.35	6	11,071	0.05%
2019/05/23	30	77.07	0	0.00	76.95	30	11,135	0.27%
2019/05/22	7	78.51	0	0.00	78.40	7	11,019	0.06%
2019/05/21	9	78.18	2.1	78.14	78.40	6.9	11,415	0.06%
2019/05/20	10.4	78.54	0	0.00	78.20	10.4	11,133	0.09%
2019/05/17	24	78.55	0.2	78.50	78.25	23.9	11,004	0.22%
2019/05/16	25.4	79.17	0	0.00	79.05	25.4	10,671	0.24%
2019/05/15	38	79.78	1	79.90	79.75	37	10,447	0.35%
2019/05/14	15	79.71	0	0.00	79.65	15	10,229	0.15%
2019/05/13	13	80.50	0	0.00	80.15	13	9,994	0.13%
2019/05/10	22	81.33	0	0.00	81.50	22	9,793	0.22%
2019/05/09	1	81.25	1	81.45	81.55	0	9,684	0.00%
2019/05/08	7	82.51	0	0.00	82.55	7	9,642	0.07%
2019/05/07	0	0.00	5.1	83.07	83.15	-5.1	9,480	-0.05%
2019/05/06	6.1	82.31	0.1	82.60	82.30	6	9,368	0.06%
2019/05/03	0.1	83.75	11	83.48	83.75	-11	9,302	-0.12%
2019/04/29	1	82.50	0	0.00	82.80	1	9,065	0.01%
2019/04/26	3	82.47	2	82.40	82.45	1	9,151	0.01%
2019/04/25	4	83.43	2	83.35	83.40	2	9,254	0.02%
2019/04/24	1	83.05	0	0.00	83.20	1	9,451	0.01%
2019/04/23	0	0.00	2	82.90	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	5	82.75	82.70	-5	9,585	-0.05%
2019/04/19	0.1	82.80	1	82.75	82.80	-0.9	9,709	-0.01%
2019/04/18	1	82.90	12	82.73	82.70	-11	9,548	-0.12%
2019/04/17	0	0.00	16	82.74	82.75	-16	9,394	-0.17%
2019/04/16	0	82.10	0	0.00	82.10	0	9,192	0.00%
2019/04/15	1	81.65	32	81.89	81.85	-31	9,306	-0.33%
2019/04/12	0	0.00	3	81.15	81.10	-3	9,533	-0.03%
2019/04/10	0	0.00	14	81.37	81.50	-14	9,634	-0.15%
2019/04/09	0.1	81.30	9	81.14	81.40	-8.9	9,531	-0.09%
2019/04/08	8	80.90	6.2	80.90	80.90	1.8	9,436	0.02%
2019/04/03	2.1	80.10	5	80.18	80.15	-3	9,452	-0.03%
2019/04/01	0	0.00	2	79.95	79.85	-2	9,544	-0.02%
2019/03/29	0	0.00	1	79.10	79.15	-1	9,410	-0.01%
2019/03/28	1	78.50	0	0.00	78.50	1	9,457	0.01%
2019/03/27	0	0.00	2	78.55	78.50	-2	9,559	-0.02%
2019/03/26	0	0.00	10	78.53	78.65	-10	9,592	-0.10%
2019/03/22	0	0.00	3	79.50	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	6	78.87	79.15	-6	9,683	-0.06%
2019/03/20	2	78.35	12	78.45	78.50	-10	9,598	-0.10%
2019/03/19	0	0.00	3	78.18	78.40	-3	9,545	-0.03%
2019/03/18	0.1	78.10	6	78.00	78.10	-5.9	9,490	-0.06%
2019/03/15	0	0.00	1	77.55	77.60	-1	9,503	-0.01%
2019/03/14	1	77.00	1	77.30	77.05	0	9,425	0.00%
2019/03/13	3.1	77.04	0	0.00	77.10	3.1	9,677	0.03%
2019/03/12	0.1	77.25	11	77.30	77.25	-10.9	9,668	-0.11%
2019/03/11	2.1	76.01	1	76.00	76.15	1.1	9,506	0.01%
2019/03/08	1	75.90	5	76.01	76.00	-4	9,659	-0.04%
2019/03/07	0	0.00	2	76.85	76.65	-2	9,564	-0.02%
2019/03/05	0	0.00	1	76.60	76.75	-1	9,208	-0.01%
2019/03/04	0	0.00	2	77.18	76.95	-2	9,178	-0.02%
2019/02/27	0	0.00	3	77.43	77.65	-3	9,143	-0.03%
2019/02/26	0	0.00	6	77.60	77.70	-6	8,995	-0.07%
2019/02/25	1	77.60	3	77.45	77.50	-2	8,829	-0.02%
2019/02/22	0.1	77.00	3	76.87	76.95	-2.9	8,759	-0.03%
2019/02/21	1	76.80	14	76.79	77.10	-13	8,738	-0.15%
2019/02/20	0	0.00	7	76.46	76.35	-7	8,545	-0.08%
2019/02/19	1	75.55	2	75.60	75.50	-1	8,121	-0.01%
2019/02/18	0	0.00	3	75.70	75.65	-3	8,168	-0.04%
2019/02/15	0	0.00	2	75.20	75.05	-2	8,163	-0.02%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	3	75.63	1	75.55	75.50	2	8,325	0.02%
2019/02/12	1	75.40	7	75.53	75.65	-6	8,870	-0.07%
2019/02/11	1	75.00	0	0.00	75.15	1	8,939	0.01%
2019/01/30	3.3	74.38	0	0.00	74.35	3.3	8,933	0.04%
2019/01/29	5	74.29	5.1	74.51	74.50	-0.1	8,949	0.00%
2019/01/28	1	75.25	0	0.00	75.15	1	8,953	0.01%
2019/01/25	1	75.05	12	74.81	75.00	-11	9,001	-0.12%
2019/01/23	3	73.90	0	0.00	73.70	3	9,099	0.03%
2019/01/22	37.1	74.19	0	0.00	74.05	37.1	9,094	0.41%
2019/01/21	3	76.53	7	76.49	76.50	-4	9,112	-0.04%
2019/01/18	0	0.00	6	75.71	75.95	-6	9,237	-0.06%
2019/01/17	0	0.00	1	75.30	75.55	-1	9,581	-0.01%
2019/01/16	0	0.00	17	75.60	75.55	-17	9,630	-0.18%
2019/01/15	0	0.00	14	75.69	75.65	-14	9,789	-0.14%
2019/01/14	3	75.13	5	75.11	75.00	-2	9,799	-0.02%
2019/01/11	4	75.58	6	75.56	75.50	-2	9,912	-0.02%
2019/01/10	5	74.70	0	0.00	74.80	5	9,872	0.05%
2019/01/09	0	0.00	20	75.01	75.00	-20	10,164	-0.20%
2019/01/07	0	0.00	3	73.65	73.95	-3	10,889	-0.03%
2019/01/04	15.1	72.25	0	0.00	72.20	15.1	11,031	0.14%
2019/01/03	16	73.52	45	73.80	73.35	-29	11,818	-0.25%
2019/01/02	10	74.10	0	0.00	74.05	10	11,938	0.08%
2018/12/28	0	0.00	3	75.33	75.50	-3	12,571	-0.02%
2018/12/27	10	75.00	9	74.91	75.05	1	12,940	0.01%
2018/12/26	1	73.50	0	0.00	73.55	1	12,942	0.01%
2018/12/25	16.1	73.61	0	0.00	73.75	16.1	12,867	0.13%
2018/12/24	2	74.68	2	74.70	74.70	0	12,756	0.00%
2018/12/22	1.1	74.77	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	18	74.68	0	0.00	75.20	18	12,926	0.14%
2018/12/20	8	75.02	1	75.50	75.05	7	13,248	0.05%
2018/12/19	0	0.00	1	75.50	75.90	-1	13,222	-0.01%
2018/12/18	1	75.10	0	0.00	75.30	1	13,273	0.01%
2018/12/17	1	75.30	2	75.75	75.95	-1	13,268	-0.01%
2018/12/14	7	75.19	0	0.00	75.35	7	13,243	0.05%
2018/12/13	1	76.00	7	76.34	76.30	-6	13,211	-0.05%
2018/12/12	1	75.50	11	75.89	76.20	-10	13,210	-0.08%
2018/12/11	6	74.75	1	74.95	75.05	5	13,215	0.04%
2018/12/10	23.1	74.53	12	74.60	74.45	11.1	13,270	0.08%
2018/12/07	3	75.60	1	75.75	75.45	2	13,404	0.01%
2018/12/06	23.4	75.11	0	0.00	75.10	23.4	13,600	0.17%
2018/12/05	2.1	76.73	0	0.00	76.65	2.1	13,587	0.02%
2018/12/04	4	78.23	1	78.15	78.25	3	13,516	0.02%
2018/12/03	5	78.66	14	78.22	78.80	-9	13,489	-0.07%
2018/11/30	1	77.20	1	77.05	76.75	0	13,291	0.00%
2018/11/29	0	77.20	2	77.70	77.05	-2	13,262	-0.01%
2018/11/27	6	75.46	1	76.00	76.05	5	13,089	0.04%
2018/11/26	1	76.95	2	76.50	76.15	-1	13,032	-0.01%
2018/11/23	3	75.38	0	0.00	75.35	3	13,091	0.02%
2018/11/22	5.1	75.76	1	75.60	75.60	4.1	13,247	0.03%
2018/11/21	7	75.53	1	75.30	76.00	6	13,286	0.05%
2018/11/20	5	76.12	2	76.30	76.00	3	13,118	0.02%
2018/11/19	1	76.65	0	0.00	76.70	1	13,017	0.01%
2018/11/16	5	77.16	0	0.00	76.95	5	12,964	0.04%
2018/11/15	1	77.60	1	77.35	77.60	0	12,876	0.00%
2018/11/13	5	76.42	0	0.00	77.10	5	12,813	0.04%
2018/11/12	0	0.00	7	78.05	78.00	-7	12,712	-0.06%
2018/11/09	12	77.81	2	77.80	77.80	10	12,685	0.08%
2018/11/08	1.1	78.67	17	78.98	78.85	-15.9	12,143	-0.13%
2018/11/07	1	78.40	5	78.34	78.40	-4	12,009	-0.03%
2018/11/06	0	0.00	3	77.90	78.00	-3	12,027	-0.02%
2018/11/05	4.1	77.98	0	0.00	78.25	4.1	11,945	0.03%
2018/11/02	3	78.35	5	78.60	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	1	78.35	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	1	77.55	77.55	-1	11,758	-0.01%
2018/10/30	1.1	75.78	0	0.00	75.95	1.1	11,634	0.01%
2018/10/29	1	75.55	2	75.40	75.75	-1	11,553	-0.01%
2018/10/26	49.1	74.83	1	74.55	75.40	48.1	11,468	0.42%
2018/10/25	35	75.59	7	75.94	75.50	28	11,239	0.25%
2018/10/24	23	77.03	0	0.00	77.40	23	10,803	0.21%
2018/10/23	14	77.96	2	77.95	77.75	12	10,641	0.11%
2018/10/22	20	79.18	3	79.40	79.20	17	10,326	0.16%
2018/10/19	9	78.49	14	79.01	79.30	-5	10,260	-0.05%
2018/10/18	83	79.36	0	0.00	79.15	83	10,165	0.82%
2018/10/17	25	79.83	1	80.45	79.40	24	10,117	0.24%
2018/10/16	50	79.04	0	0.00	79.30	50	9,921	0.50%
2018/10/15	56.1	78.88	0	0.00	79.20	56.1	9,950	0.56%
2018/10/12	22	78.93	4	78.96	80.05	18	9,350	0.19%
2018/10/11	85.1	78.15	28	79.61	77.40	57.1	9,184	0.62%
2018/10/09	21	83.11	1	83.20	83.25	20	8,092	0.25%
2018/10/08	71	82.81	2	82.80	83.00	69	7,840	0.88%
2018/10/05	30.1	83.51	1	83.05	83.45	29.1	7,292	0.40%
2018/10/04	1	84.90	1	84.90	84.90	0	6,962	0.00%
2018/10/02	2	86.05	0	0.00	86.05	2	6,874	0.03%
2018/10/01	1.1	87.35	4	87.40	87.35	-2.9	6,934	-0.04%
2018/09/28	0	0.00	8	86.89	86.90	-8	6,925	-0.12%
2018/09/27	0.1	87.25	14	87.04	87.35	-13.9	6,757	-0.21%
2018/09/26	0	0.00	7	86.88	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	7	86.95	87.10	-7	6,273	-0.11%
2018/09/21	1	86.25	3	86.55	86.85	-2	6,218	-0.03%
2018/09/20	0	0.00	3	86.40	85.90	-3	6,205	-0.05%
2018/09/18	4	85.55	1	85.50	85.40	3	6,361	0.05%
2018/09/14	5	86.08	0	0.00	86.50	5	6,517	0.08%
2018/09/13	24	85.08	1	85.05	84.95	23	6,481	0.35%
2018/09/12	11	85.41	1	85.35	85.55	10	6,167	0.16%
2018/09/11	10	85.66	0	0.00	85.65	10	5,989	0.17%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	1	86.55	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0.1	87.05	4	87.00	87.00	-3.9	5,786	-0.07%
2018/09/04	1	86.85	1	87.00	87.00	0	5,782	0.00%
2018/09/03	5	87.10	0	0.00	86.45	5	5,798	0.09%
2018/08/31	1	86.75	2	86.75	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	2	87.68	87.55	-2	5,836	-0.03%
2018/08/29	2	86.85	3	87.08	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	1	86.10	86.25	-1	5,600	-0.02%
2018/08/27	0.1	85.60	5	85.45	85.55	-4.9	5,580	-0.09%
2018/08/24	1	84.50	0	0.00	84.80	1	5,528	0.02%
2018/08/23	0	0.00	1.2	85.08	85.05	-1.2	5,512	-0.02%
2018/08/22	3	84.57	0	0.00	84.65	3	5,551	0.05%
2018/08/21	1.1	84.06	0	0.00	84.55	1.1	5,515	0.02%
2018/08/20	0	0.00	1	83.90	83.95	-1	5,480	-0.02%
2018/08/17	2	83.83	1	83.60	83.65	1	5,479	0.02%
2018/08/15	0	0.00	0.1	84.05	83.75	-0.1	5,381	0.00%
2018/08/13	14	84.41	0	0.00	83.95	14	5,368	0.26%
2018/08/09	0	0.00	1	86.10	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	1	86.40	86.15	-1	5,408	-0.02%
2018/08/07	0.1	85.50	1	85.80	85.50	-0.9	5,460	-0.02%
2018/08/06	0.1	85.75	3	86.05	85.70	-2.9	5,727	-0.05%
2018/08/03	0.1	85.55	1	85.55	85.55	-1	5,980	-0.02%
2018/08/02	2	85.33	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0.2	86.00	1	86.15	86.15	-0.8	6,036	-0.01%
2018/07/31	1	85.70	0	0.00	85.55	1	6,058	0.02%
2018/07/30	1	85.75	0	0.00	85.55	1	6,077	0.02%
2018/07/27	0	0.00	2	85.40	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	9	85.04	85.00	-9	6,129	-0.15%
2018/07/25	0	0.00	18	84.78	84.75	-18	6,080	-0.30%
2018/07/24	0	0.00	3	84.62	84.70	-3	6,082	-0.05%
2018/07/23	0	0.00	16	84.53	84.55	-16	6,204	-0.26%
2018/07/20	1	84.50	9	84.66	84.65	-8	6,337	-0.13%
2018/07/19	0.1	83.25	18	83.53	83.30	-17.9	6,304	-0.28%
2018/07/18	0	0.00	17	83.32	83.05	-17	6,365	-0.27%
2018/07/16	3.1	83.13	3	83.13	83.00	0.1	6,422	0.00%
2018/07/13	0.1	83.20	4	83.14	83.35	-3.9	6,407	-0.06%
2018/07/12	1.1	81.72	2	82.60	82.65	-0.9	6,241	-0.01%
2018/07/11	1	81.70	0	0.00	81.70	1	6,198	0.02%
2018/07/09	0	0.00	2	82.18	82.25	-2	6,131	-0.03%
2018/07/06	1	80.60	0	0.00	80.95	1	6,040	0.02%
2018/07/05	0.1	81.10	2	81.10	80.75	-2	5,994	-0.03%
2018/07/04	0.1	81.50	0	0.00	81.40	0.1	6,006	0.00%
2018/07/03	2	80.93	0	0.00	81.15	2	6,033	0.03%
2018/07/02	1	81.75	0	0.00	81.05	1	6,052	0.02%
2018/06/29	3	80.97	5	80.93	81.45	-2	6,045	-0.03%
2018/06/28	20	80.24	1	80.00	80.05	19	5,950	0.32%
2018/06/27	8	80.53	0	0.00	80.40	8	5,831	0.14%
2018/06/26	14	80.20	0	0.00	80.70	14	5,761	0.24%
2018/06/25	4	80.86	0	0.00	80.90	4	5,556	0.07%
2018/06/22	16	80.50	1	81.15	81.15	15	5,478	0.27%
2018/06/20	1	80.50	1	81.40	81.50	0	5,540	0.00%
2018/06/19	4	80.70	0	0.00	80.60	4	5,466	0.07%
2018/06/13	0	0.00	1	82.90	83.00	-1	5,422	-0.02%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/07	0	0.00	3	83.23	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	7	83.01	83.30	-7	5,598	-0.13%
2018/06/05	0.1	82.55	6	82.58	82.50	-6	5,538	-0.11%
2018/06/01	1	81.20	2	81.25	81.35	-1	5,472	-0.02%
2018/05/31	0	0.00	1	80.70	80.75	-1	5,533	-0.02%
2018/05/30	5	80.65	0	0.00	80.40	5	5,568	0.09%
2018/05/28	0	0.00	8	82.10	82.20	-8	5,618	-0.14%
2018/05/25	0.2	81.90	3	81.97	81.85	-2.8	5,697	-0.05%
2018/05/24	0	0.00	1	81.60	81.55	-1	5,699	-0.02%
2018/05/21	0.1	82.05	0	0.00	82.05	0.1	5,933	0.00%
2018/05/18	0	0.00	1	81.30	80.95	-1	6,008	-0.02%
2018/05/17	0.4	81.30	0	0.00	81.20	0.4	6,238	0.01%
2018/05/16	0	0.00	5	81.66	81.75	-5	6,281	-0.08%
2018/05/14	6	82.50	33	82.45	82.50	-27	6,727	-0.40%
2018/05/11	0.2	81.55	13	81.35	81.60	-12.8	6,558	-0.20%
2018/05/10	0.2	80.70	1	80.65	80.65	-0.8	6,315	-0.01%
2018/05/09	0.2	80.50	5	80.38	80.45	-4.9	6,264	-0.08%
2018/05/08	0	0.00	43	79.99	80.00	-43	6,278	-0.68%
2018/05/07	1	79.30	0.1	79.65	79.50	0.9	6,271	0.01%
2018/05/04	2.1	78.61	0	0.00	78.95	2.1	6,314	0.03%
2018/05/03	1	78.40	0	0.00	78.55	1	6,384	0.02%
2018/05/02	8.1	79.61	1	79.90	79.40	7.1	6,320	0.11%
2018/04/30	1	79.80	4	79.96	80.00	-3	6,313	-0.05%
2018/04/27	12	79.04	0	0.00	79.20	12	6,300	0.19%
2018/04/26	60	79.16	0	0.00	79.05	60	6,167	0.97%
2018/04/25	16	79.13	1	79.10	79.30	15	5,981	0.25%
2018/04/24	21	79.49	1	79.50	79.55	20	5,821	0.34%
2018/04/23	14	80.06	0	0.00	79.95	14	5,635	0.25%
2018/04/20	19	80.82	0	0.00	80.75	19	5,524	0.34%
2018/04/19	0	0.00	3	82.23	82.65	-3	5,421	-0.06%
2018/04/18	3.1	81.55	0	0.00	81.60	3.1	5,395	0.06%
2018/04/11	0	0.00	1	82.90	82.85	-1	5,534	-0.02%
2018/04/09	0	0.00	2	82.13	82.20	-2	5,639	-0.04%
2018/04/03	5	81.29	0	0.00	81.50	5	5,642	0.09%
2018/04/02	11	82.56	0	0.00	82.25	11	5,617	0.20%
2018/03/31	1	82.85	0	0.00	82.95	1	5,607	0.02%
2018/03/29	1	81.90	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1.1	82.27	0	0.00	82.25	1.1	5,560	0.02%
2018/03/26	1	81.85	0	0.00	82.20	1	5,484	0.02%
2018/03/23	1	82.00	0	0.00	82.10	1	5,489	0.02%
2018/03/21	0	0.00	1	83.80	83.85	-1	5,430	-0.02%
2018/03/20	0	0.00	2	83.50	83.80	-2	5,416	-0.04%
2018/03/16	2	83.53	0	0.00	83.90	2	5,399	0.04%
2018/03/15	1	84.10	0	0.00	84.25	1	5,373	0.02%
2018/03/14	1	84.40	2	84.20	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	7	84.46	84.95	-7	5,409	-0.13%
2018/03/12	0.1	84.15	2	84.20	84.15	-2	5,367	-0.04%
2018/03/09	0	0.00	2	82.75	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	3	82.43	82.75	-3	5,427	-0.06%
2018/03/07	1	81.90	1	82.30	81.80	0	5,398	0.00%
2018/03/06	0	0.00	7	81.94	82.15	-7	5,449	-0.13%
2018/03/05	2.1	80.83	0	0.00	80.75	2.1	5,491	0.04%
2018/03/02	2	80.85	0	0.00	81.15	2	5,452	0.04%
2018/02/27	0.2	82.55	0	0.00	82.35	0.2	5,345	0.00%
2018/02/26	1	82.45	8.5	82.55	82.40	-7.5	5,235	-0.14%
2018/02/23	0.1	82.15	0	0.00	82.00	0.1	5,206	0.00%
2018/02/22	0	0.00	1	80.90	81.00	-1	5,225	-0.02%
2018/02/21	3	81.60	1	81.40	81.50	2	5,238	0.04%
2018/02/12	0	80.00	2	79.75	79.70	-2	5,082	-0.04%
2018/02/09	5	78.48	3	78.45	79.05	2	5,062	0.04%
2018/02/08	4	80.48	0	0.00	80.60	4	4,828	0.08%
2018/02/07	16.1	81.22	5	81.07	80.65	11.1	4,854	0.23%
2018/02/06	6	79.68	5	79.30	79.65	1	4,702	0.02%
2018/02/05	4.1	83.13	0	0.00	83.60	4.1	4,182	0.10%
2018/02/02	3	84.85	0	0.00	84.90	3	4,080	0.07%
2018/02/01	1	85.20	1	85.30	85.25	0	4,049	0.00%
2018/01/31	6	84.37	0	0.00	84.65	6	4,014	0.15%
2018/01/30	8.1	84.97	0	0.00	84.55	8.1	3,980	0.20%
2018/01/29	13	85.57	0	0.00	85.55	13	3,924	0.33%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/24	1.1	87.11	3	87.10	87.20	-1.9	3,678	-0.05%
2018/01/23	0	0.00	3	88.10	88.30	-3	3,629	-0.08%
2018/01/22	2	87.48	1	87.70	87.95	1	3,588	0.03%
2018/01/19	0	0.00	8	86.95	87.15	-8	3,550	-0.23%
2018/01/18	3	86.50	14	86.50	86.30	-11	3,516	-0.31%
2018/01/17	0	0.00	3	85.13	85.15	-3	3,441	-0.09%
2018/01/16	1	84.55	6	84.62	85.00	-5	3,364	-0.15%
2018/01/15	0	0.00	4	84.63	84.65	-4	3,328	-0.12%
2018/01/12	0	0.00	6	84.10	84.10	-6	3,310	-0.18%
2018/01/11	0	0.00	4	83.26	83.40	-4	3,303	-0.12%
2018/01/10	0	0.00	5	84.05	83.75	-5	3,334	-0.15%
2018/01/09	1	84.00	1	84.10	84.15	0	3,292	0.00%
2018/01/08	0.1	84.10	0	0.00	84.10	0.1	3,298	0.00%
2018/01/05	0	0.00	9.1	83.57	83.75	-9.1	3,272	-0.28%
2018/01/04	0	0.00	1	83.35	83.50	-1	3,291	-0.03%
2018/01/03	1	83.25	13	83.20	83.35	-12	3,464	-0.35%
2018/01/02	0	0.00	2	82.60	82.60	-2	3,412	-0.06%