元大台灣50 (0050)-大昌-桃園券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
166.65
漲跌
▲2.25
漲幅
+1.37%
成交量
14,554張
產業
上市
3684人加入追蹤

立即追蹤
本地時間: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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	166.45	1.3	167.59	166.65	-1.3	10,302	-0.01%
2024/05/14	0	0.00	1.8	163.86	164.40	-1.8	10,754	-0.02%
2024/05/13	0	0.00	7	163.25	163.30	-7	10,911	-0.06%
2024/05/09	0	0.00	1	160.70	160.50	-1	10,887	-0.01%
2024/05/08	0	0.00	1	160.70	160.70	-1	10,915	-0.01%
2024/05/07	0	0.00	0.5	160.08	160.10	-0.5	10,975	0.00%
2024/05/06	0	0.00	0.2	159.50	159.20	-0.2	11,315	0.00%
2024/05/03	0	157.70	1.1	157.07	156.95	-1.1	11,435	-0.01%
2024/05/02	0.5	156.45	0	0.00	156.15	0.5	11,775	0.00%
2024/04/30	1	159.15	0.1	158.90	158.25	1	11,907	0.01%
2024/04/29	0.1	157.70	2.2	158.75	158.80	-2.2	11,948	-0.02%
2024/04/26	0	0.00	4.3	156.15	156.00	-4.3	12,035	-0.04%
2024/04/25	0.1	153.50	0	0.00	153.50	0.1	12,372	0.00%
2024/04/24	0.1	155.30	3.1	155.65	156.35	-3	12,412	-0.02%
2024/04/23	3	151.82	2	152.30	151.90	1	12,890	0.01%
2024/04/22	10	150.23	5	151.27	150.45	5	13,165	0.04%
2024/04/19	17.3	151.42	5	151.55	150.90	12.3	13,214	0.09%
2024/04/18	0.3	156.63	1	158.95	158.95	-0.7	12,816	-0.01%
2024/04/17	0.5	156.44	0	0.00	157.40	0.5	12,800	0.00%
2024/04/16	8.6	155.93	0.3	155.60	155.65	8.3	12,784	0.06%
2024/04/15	2.3	160.05	0	0.00	160.00	2.3	12,601	0.02%
2024/04/12	6.4	162.18	0	0.00	162.10	6.4	12,626	0.05%
2024/04/11	3.1	161.96	40	161.91	162.50	-36.9	12,596	-0.29%
2024/04/10	1.7	162.94	0.3	163.20	163.00	1.4	12,600	0.01%
2024/04/09	2	162.10	1.2	162.32	163.25	0.8	12,737	0.01%
2024/04/08	2.2	159.48	2	159.63	159.45	0.2	12,701	0.00%
2024/04/03	2.3	158.32	0	0.00	158.55	2.3	12,825	0.02%
2024/04/02	0	159.05	0.8	159.45	159.65	-0.8	12,995	-0.01%
2024/04/01	2.2	157.80	0	0.00	157.40	2.2	13,372	0.02%
2024/03/29	1	157.10	1	157.80	157.90	0	13,564	0.00%
2024/03/28	0.1	156.94	0	0.00	156.90	0.1	13,567	0.00%
2024/03/27	3	157.33	0	0.00	157.65	3	13,618	0.02%
2024/03/26	1.1	157.43	1	157.70	157.60	0.1	13,634	0.00%
2024/03/22	0	0.00	0.9	157.16	157.20	-0.9	13,586	-0.01%
2024/03/21	0.5	157.50	1	156.60	157.40	-0.5	13,584	0.00%
2024/03/20	0	0.00	3	154.30	153.20	-3	13,558	-0.02%
2024/03/19	1	153.20	0	0.00	154.05	1	13,924	0.01%
2024/03/18	1	153.55	0	0.00	154.40	1	13,830	0.01%
2024/03/15	2	153.87	0	0.00	153.00	2	13,623	0.01%
2024/03/14	0	0.00	2	155.55	155.10	-2	13,532	-0.01%
2024/03/13	0	155.35	0.1	155.60	155.25	0	13,611	0.00%
2024/03/11	0.2	153.10	4.1	153.19	152.90	-3.9	13,318	-0.03%
2024/03/08	1	155.90	5.7	155.26	154.45	-4.7	13,181	-0.04%
2024/03/07	3	151.58	4.2	152.31	152.30	-1.2	12,772	-0.01%
2024/03/06	0.5	147.95	1.2	148.83	148.85	-0.7	12,366	-0.01%
2024/03/04	2	146.18	11	146.27	146.95	-9	12,111	-0.07%
2024/03/01	0.4	143.24	0	0.00	142.80	0.4	11,865	0.00%
2024/02/29	1.1	143.01	0	0.00	143.30	1.1	11,877	0.01%
2024/02/27	3	142.85	0	0.00	143.35	3	11,985	0.03%
2024/02/26	0.1	143.60	11	143.86	143.95	-10.9	11,990	-0.09%
2024/02/23	0	0.00	16	143.94	143.75	-16	11,929	-0.13%
2024/02/22	10.2	142.01	1	142.45	142.80	9.2	12,083	0.08%
2024/02/21	2	141.25	0	0.00	141.20	2	12,022	0.02%
2024/02/19	0	0.00	3	140.80	141.10	-3	12,385	-0.02%
2024/02/16	4.2	141.67	3	142.10	141.30	1.2	12,615	0.01%
2024/02/15	7	142.24	35.7	141.93	142.35	-28.7	12,656	-0.23%
2024/02/05	0	0.00	146.8	135.87	135.95	-146.8	12,384	-1.19%	大賣/鉅額交易
2024/02/02	0.4	135.05	0	0.00	135.10	0.4	12,168	0.00%
2024/02/01	0	134.10	0	0.00	134.35	0	12,124	0.00%
2024/01/31	1	134.40	2	134.60	134.35	-1	12,169	-0.01%
2024/01/30	1	136.35	0	0.00	136.15	1	12,165	0.01%
2024/01/29	0	135.95	7	136.50	136.50	-7	12,271	-0.06%
2024/01/26	0	0.00	0.1	135.70	135.65	-0.1	11,972	0.00%
2024/01/23	0.2	133.75	1	134.00	134.05	-0.8	11,454	-0.01%
2024/01/22	2	133.80	7	133.89	133.80	-5	11,491	-0.04%
2024/01/19	4	131.46	11	132.09	132.90	-7	11,344	-0.06%
2024/01/18	0	128.15	1	128.45	128.30	-1	11,276	-0.01%
2024/01/17	9.3	128.06	0	0.00	127.45	9.3	11,225	0.08%
2024/01/16	3.1	131.37	1.5	131.66	131.65	1.6	10,739	0.01%
2024/01/15	1.8	133.13	0	0.00	133.00	1.8	10,507	0.02%
2024/01/12	1.4	132.72	2	132.90	132.65	-0.6	10,378	-0.01%
2024/01/11	5.9	132.79	0	0.00	132.85	5.9	10,400	0.06%
2024/01/10	0.1	132.70	0	0.00	132.30	0.1	10,466	0.00%
2024/01/09	5	133.46	0	0.00	133.00	5	10,467	0.05%
2024/01/08	2	133.25	0	0.00	132.75	2	10,501	0.02%
2024/01/05	1.3	132.29	0	0.00	132.15	1.3	10,451	0.01%
2024/01/04	0.3	132.65	0	0.00	132.50	0.3	10,623	0.00%
2024/01/03	5.2	132.69	0	0.00	132.55	5.2	10,771	0.05%
2024/01/02	12.1	135.46	0	0.00	134.90	12.1	10,627	0.11%
2023/12/29	0	0.00	2	135.75	135.45	-2	10,597	-0.02%
2023/12/28	0.2	135.69	8.2	135.90	135.75	-8	10,564	-0.08%
2023/12/27	1	135.60	24.2	135.28	135.75	-23.2	10,401	-0.22%
2023/12/25	0	133.50	0	0.00	133.50	0	9,822	0.00%
2023/12/21	2.1	132.55	0	0.00	132.60	2.1	9,860	0.02%
2023/12/19	0	133.20	6	133.00	133.40	-6	9,885	-0.06%
2023/12/18	2	133.58	2	133.30	133.90	0	10,144	0.00%
2023/12/15	0	133.70	1.1	133.99	133.70	-1.1	10,132	-0.01%
2023/12/14	0.9	133.14	2	133.03	133.15	-1.1	9,893	-0.01%
2023/12/12	0	131.75	1	131.85	131.50	-1	9,524	-0.01%
2023/12/08	0.6	130.94	3	131.32	131.05	-2.5	9,554	-0.03%
2023/12/06	1	130.70	0	0.00	130.80	1	9,471	0.01%
2023/12/05	0.2	130.25	0.2	130.25	130.35	0.1	9,445	0.00%
2023/12/01	0	131.40	1	131.30	131.80	-1	9,507	-0.01%
2023/11/30	0.3	131.18	0	0.00	131.35	0.3	9,479	0.00%
2023/11/28	0.5	131.20	0	0.00	131.25	0.5	9,295	0.01%
2023/11/22	1.3	131.41	3	131.50	131.35	-1.7	9,002	-0.02%
2023/11/21	0.1	132.30	4	132.31	132.55	-3.9	9,018	-0.04%
2023/11/20	1	130.80	4	130.95	130.95	-3	8,657	-0.03%
2023/11/17	1	131.30	0.5	131.10	131.00	0.5	8,625	0.01%
2023/11/16	1	130.65	4	130.94	130.60	-3	8,234	-0.04%
2023/11/15	2	130.70	5	130.74	130.55	-3	8,096	-0.04%
2023/11/14	0.4	129.05	6	129.36	129.00	-5.6	7,843	-0.07%
2023/11/13	0	0.00	4	129.20	128.70	-4	7,669	-0.05%
2023/11/09	0	0.00	3	127.25	127.25	-3	7,601	-0.04%
2023/11/08	0	0.00	9	126.97	127.20	-9	7,872	-0.11%
2023/11/07	0	126.50	6	126.58	126.50	-6	7,816	-0.08%
2023/11/06	0	126.75	2.7	126.98	126.55	-2.6	7,888	-0.03%
2023/11/03	0	125.35	3.2	125.15	125.45	-3.1	7,684	-0.04%
2023/11/02	2	124.40	3.2	123.72	124.50	-1.2	7,713	-0.01%
2023/11/01	3	121.80	0	0.00	121.75	3	7,626	0.04%
2023/10/31	5.5	121.73	0	0.00	121.15	5.5	7,666	0.07%
2023/10/30	6.2	122.34	0.2	122.90	122.00	6.1	7,686	0.08%
2023/10/27	8	122.26	1	122.30	122.30	7	7,608	0.09%
2023/10/26	8.4	121.80	0	0.00	121.75	8.4	7,661	0.11%
2023/10/25	0.2	124.20	1	124.25	124.20	-0.8	7,340	-0.01%
2023/10/24	2.3	123.20	0	0.00	123.95	2.3	7,340	0.03%
2023/10/23	1.1	123.80	0	0.00	123.85	1.1	7,293	0.02%
2023/10/20	1.1	124.24	2	124.03	125.40	-0.9	7,276	-0.01%
2023/10/19	1.2	124.98	0	0.00	124.85	1.2	7,364	0.02%
2023/10/18	3	125.12	0	0.00	124.80	3	7,447	0.04%
2023/10/17	1	126.75	0	0.00	126.55	1	7,349	0.01%
2023/10/16	2	125.83	0	0.00	126.25	2	7,474	0.03%
2023/10/13	1.4	126.87	1	126.85	126.95	0.4	7,526	0.01%
2023/10/12	1	126.95	3.4	126.89	127.30	-2.4	7,674	-0.03%
2023/10/11	0	0.00	13	126.19	126.25	-13	7,681	-0.17%
2023/10/06	0	0.00	19	124.12	124.10	-19	7,718	-0.25%
2023/10/05	0	122.75	2	123.30	123.65	-2	7,694	-0.03%
2023/10/04	10.1	121.77	1	121.45	121.90	9.1	7,701	0.12%
2023/10/03	0.5	123.95	8	123.88	123.50	-7.5	7,645	-0.10%
2023/10/02	0	0.00	10.2	124.38	124.25	-10.2	7,694	-0.13%
2023/09/28	5.3	122.48	1	122.85	122.65	4.3	7,859	0.06%
2023/09/27	0	0.00	14	122.00	122.15	-14	7,849	-0.18%
2023/09/26	2.5	122.26	0	0.00	122.10	2.5	7,835	0.03%
2023/09/22	6.2	122.32	0	0.00	122.65	6.2	7,829	0.08%
2023/09/21	35.1	122.98	0	0.00	122.75	35.1	7,765	0.45%
2023/09/20	5.2	124.80	0	0.00	124.75	5.2	7,507	0.07%
2023/09/19	1	125.50	0	0.00	125.45	1	7,518	0.01%
2023/09/18	0	126.50	1	126.50	126.00	-1	7,574	-0.01%
2023/09/15	2	126.98	3	127.10	127.35	-1	7,899	-0.01%
2023/09/14	0.4	125.40	5	125.93	126.95	-4.6	7,912	-0.06%
2023/09/13	0	0.00	5	125.40	125.20	-5	7,892	-0.06%
2023/09/11	1.3	123.55	0.8	123.55	123.80	0.5	8,099	0.01%
2023/09/08	8.4	124.03	0	0.00	124.30	8.4	8,073	0.10%
2023/09/07	4.4	124.96	0	0.00	124.85	4.4	8,371	0.05%
2023/09/06	0.2	126.20	0	0.00	126.00	0.2	8,506	0.00%
2023/09/04	0	0.00	4	126.60	126.75	-4	8,502	-0.05%
2023/09/01	1.8	125.96	0	0.00	125.90	1.8	8,646	0.02%
2023/08/31	1.2	125.91	0	0.00	125.70	1.2	8,705	0.01%
2023/08/30	0	0.00	1	126.80	126.60	-1	8,738	-0.01%
2023/08/29	1	125.30	0	0.00	126.05	1	8,774	0.01%
2023/08/28	3	125.30	4	125.48	125.35	-1	8,731	-0.01%
2023/08/25	8.3	125.20	2	125.08	124.55	6.3	8,806	0.07%
2023/08/24	2.5	126.55	15	126.85	127.00	-12.5	8,890	-0.14%
2023/08/23	0	0.00	1	125.15	124.85	-1	9,020	-0.01%
2023/08/21	4	123.22	0	0.00	123.00	4	9,433	0.04%
2023/08/18	2	123.86	0	0.00	123.85	2	9,447	0.02%
2023/08/17	4	123.48	6	123.93	124.60	-2	9,525	-0.02%
2023/08/16	8	123.98	0	0.00	124.05	8	9,664	0.08%
2023/08/15	3.4	124.97	0.2	125.50	124.70	3.3	9,931	0.03%
2023/08/14	8.1	124.57	0	0.00	124.50	8.1	10,173	0.08%
2023/08/11	0.1	127.40	0	0.00	126.30	0.1	10,232	0.00%
2023/08/10	1.3	126.44	0.2	128.00	126.40	1.2	10,235	0.01%
2023/08/09	1.2	127.27	0	0.00	127.20	1.2	10,122	0.01%
2023/08/08	3	126.92	0	0.00	127.00	3	10,124	0.03%
2023/08/07	0	0.00	0.4	128.45	128.50	-0.4	10,010	0.00%
2023/08/04	1	127.26	0	0.00	127.25	1	10,002	0.01%
2023/08/02	4.8	128.37	2	128.60	127.85	2.8	9,967	0.03%
2023/08/01	6.2	129.12	0	0.00	129.45	6.2	9,867	0.06%
2023/07/31	9	129.51	0	0.00	128.80	9	9,830	0.09%
2023/07/28	0.4	129.57	0	0.00	129.50	0.4	9,771	0.00%
2023/07/27	3	129.35	1	129.45	129.50	2	9,795	0.02%
2023/07/26	0	0.00	1	128.70	128.50	-1	9,814	-0.01%
2023/07/25	0	0.00	1	129.00	128.85	-1	9,835	-0.01%
2023/07/24	1	127.40	0	0.00	127.25	1	9,877	0.01%
2023/07/21	9.1	127.02	0	0.00	127.20	9.1	9,930	0.09%
2023/07/20	1	129.30	0	0.00	129.35	1	10,026	0.01%
2023/07/19	4	130.20	0	0.00	128.75	4	10,073	0.04%
2023/07/18	6	130.85	5	129.95	129.85	1	9,915	0.01%
2023/07/17	0	0.00	0.7	132.11	132.00	-0.7	9,841	-0.01%
2023/07/14	1.1	131.93	0.5	132.30	132.25	0.6	9,716	0.01%
2023/07/13	0	131.30	1	131.70	130.90	-1	9,551	-0.01%
2023/07/12	0	0.00	1.4	129.03	129.45	-1.4	9,385	-0.01%
2023/07/11	0	128.85	2.1	128.90	129.20	-2.1	9,379	-0.02%
2023/07/10	2.1	127.10	0	0.00	127.45	2.1	9,413	0.02%
2023/07/07	2	127.28	26.3	127.79	127.70	-24.3	9,330	-0.26%
2023/07/06	3	128.35	0	0.00	127.90	3	9,296	0.03%
2023/07/05	3.6	131.00	2	131.08	130.80	1.6	9,086	0.02%
2023/07/04	0.3	130.90	0	0.00	131.00	0.3	9,075	0.00%
2023/07/03	2	130.43	2	129.60	130.70	0	9,106	0.00%
2023/06/30	26.4	128.83	0	0.00	129.10	26.4	9,245	0.29%
2023/06/29	0	129.60	0	0.00	129.05	0	9,318	0.00%
2023/06/28	2	129.45	2	129.20	129.10	0	9,274	0.00%
2023/06/27	0	0.00	4.1	129.35	128.90	-4.1	9,342	-0.04%
2023/06/26	1	129.80	0	0.00	129.75	1	9,410	0.01%
2023/06/21	0	130.95	0	0.00	130.55	0	9,511	0.00%
2023/06/20	1.1	130.45	0	0.00	130.55	1.1	9,327	0.01%
2023/06/16	0.5	131.45	0	0.00	131.55	0.5	9,416	0.01%
2023/06/15	0	0.00	1	131.90	131.90	-1	9,414	-0.01%
2023/06/14	2	131.18	2.1	131.44	131.50	-0.1	9,411	0.00%
2023/06/13	0	0.00	1	131.00	131.55	-1	9,559	-0.01%
2023/06/12	1	128.95	1.3	128.99	129.00	-0.3	9,371	0.00%
2023/06/09	0	0.00	2.6	127.95	127.80	-2.6	9,326	-0.03%
2023/06/08	0.3	127.00	0	0.00	126.85	0.3	9,545	0.00%
2023/06/07	0.9	127.87	0	0.00	128.10	0.9	9,679	0.01%
2023/06/06	0.4	126.72	0	0.00	126.70	0.4	9,532	0.00%
2023/06/05	0	126.60	0	0.00	126.35	0	9,525	0.00%
2023/06/02	0.4	126.40	0	0.00	126.75	0.4	9,543	0.00%
2023/06/01	0.4	125.14	0.3	125.15	125.15	0.1	9,567	0.00%
2023/05/31	1	125.73	1.3	125.55	126.15	-0.3	9,554	0.00%
2023/05/30	0	0.00	1.4	126.81	126.75	-1.4	9,464	-0.02%
2023/05/29	0.8	126.52	0	0.00	126.75	0.8	9,386	0.01%
2023/05/26	0	0.00	7.1	125.70	125.95	-7.1	9,236	-0.08%
2023/05/25	0.5	122.45	6.3	122.98	123.05	-5.8	8,943	-0.06%
2023/05/24	0.2	121.33	5	121.46	121.60	-4.8	8,934	-0.05%
2023/05/23	1	122.10	4.9	122.08	122.20	-3.9	8,826	-0.04%
2023/05/22	1	122.10	0	0.00	122.30	1	8,718	0.01%
2023/05/19	1	122.60	9.1	122.44	122.50	-8.1	8,549	-0.09%
2023/05/18	0	0.00	12.1	121.98	122.15	-12.1	8,164	-0.15%
2023/05/17	0	119.95	20.4	120.18	120.55	-20.4	8,002	-0.26%
2023/05/16	0.3	118.80	2	118.22	118.60	-1.8	7,695	-0.02%
2023/05/15	0	117.10	0	0.00	117.20	0	7,628	0.00%
2023/05/12	2.1	116.99	1	116.95	117.20	1.1	7,663	0.01%
2023/05/11	1.7	117.64	1	117.80	117.55	0.7	7,680	0.01%
2023/05/10	5.6	118.56	0.1	117.85	117.80	5.5	7,768	0.07%
2023/05/09	0	0.00	3.8	118.66	118.90	-3.8	7,838	-0.05%
2023/05/08	0.5	118.65	1.5	118.64	118.55	-1	7,983	-0.01%
2023/05/05	0	118.05	0	0.00	117.80	0	8,041	0.00%
2023/05/04	0.3	117.50	2	117.20	117.50	-1.7	8,263	-0.02%
2023/05/03	3	117.08	0	0.00	117.20	3	8,310	0.04%
2023/05/02	2.1	117.69	1	117.85	117.70	1.1	8,600	0.01%
2023/04/28	2.1	117.27	0.3	117.30	117.40	1.8	9,236	0.02%
2023/04/27	4.8	115.89	0.3	116.45	116.00	4.6	9,376	0.05%
2023/04/26	1.2	115.92	2	115.90	116.10	-0.9	9,678	-0.01%
2023/04/25	11.3	117.33	2	117.15	116.60	9.3	9,938	0.09%
2023/04/24	2.3	118.04	0	0.00	118.15	2.3	9,795	0.02%
2023/04/21	2	118.70	1	119.30	118.60	1	9,946	0.01%
2023/04/20	3.4	118.77	0	0.00	118.90	3.4	10,065	0.03%
2023/04/19	1.3	118.95	0	0.00	119.05	1.3	10,208	0.01%
2023/04/18	3.1	119.86	0	0.00	119.95	3.1	10,272	0.03%
2023/04/17	1.2	120.17	0	0.00	120.35	1.2	10,392	0.01%
2023/04/14	0.9	120.34	2.4	120.70	120.65	-1.5	10,526	-0.01%
2023/04/13	1.6	119.95	1	119.80	119.50	0.6	10,722	0.01%
2023/04/12	3	120.30	0	0.00	120.55	3	10,756	0.03%
2023/04/11	1.5	120.82	0	0.00	120.85	1.5	10,939	0.01%
2023/04/10	0.3	121.12	2	121.06	121.00	-1.7	11,043	-0.02%
2023/04/07	0	121.15	1	121.10	121.00	-1	11,050	-0.01%
2023/04/06	2.1	120.62	0	0.00	121.00	2.1	11,043	0.02%
2023/03/31	1.2	121.95	0.7	122.15	121.60	0.5	11,018	0.00%
2023/03/30	1.5	121.33	4.5	121.30	121.20	-3	10,853	-0.03%
2023/03/29	0	0.00	0.8	120.40	120.60	-0.8	10,861	-0.01%
2023/03/28	0.4	120.54	0	0.00	120.40	0.4	11,017	0.00%
2023/03/27	1.1	121.69	2	121.30	121.45	-0.9	10,957	-0.01%
2023/03/24	0	122.15	1	122.15	122.20	-1	10,978	-0.01%
2023/03/23	0	120.80	9	121.17	121.85	-9	10,884	-0.08%
2023/03/22	3	120.10	4	120.37	120.90	-1	10,757	-0.01%
2023/03/21	6.8	118.42	0	0.00	118.65	6.8	10,628	0.06%
2023/03/20	0	0.00	1	118.30	118.10	-1	10,708	-0.01%
2023/03/17	0	0.00	0.9	118.23	118.95	-0.9	10,693	-0.01%
2023/03/16	3.4	116.93	0	0.00	117.05	3.4	10,665	0.03%
2023/03/15	2.1	118.06	0.6	118.60	117.60	1.6	10,542	0.01%
2023/03/14	6.6	117.53	0	0.00	117.50	6.6	10,505	0.06%
2023/03/13	2.5	117.73	1.5	118.62	118.80	1	10,522	0.01%
2023/03/10	8.9	118.58	1.5	118.47	118.30	7.4	10,334	0.07%
2023/03/09	0.2	120.35	2	120.63	120.20	-1.8	10,527	-0.02%
2023/03/08	2.6	120.39	1	120.35	120.30	1.6	10,627	0.02%
2023/03/07	1	120.50	2	120.75	121.30	-1	10,702	-0.01%
2023/03/06	1	120.55	7.3	120.21	120.50	-6.3	10,828	-0.06%
2023/03/03	0	0.00	0.3	120.00	119.35	-0.3	10,939	0.00%
2023/03/02	0.4	119.22	0.2	119.20	119.25	0.2	11,141	0.00%
2023/03/01	2.6	117.47	11.3	119.00	119.35	-8.7	11,216	-0.08%
2023/02/24	1	119.80	2.5	119.64	118.80	-1.5	11,184	-0.01%
2023/02/23	0.5	119.40	2.3	119.60	119.40	-1.8	11,237	-0.02%
2023/02/22	9.4	117.42	3.3	117.45	117.65	6.1	11,312	0.05%
2023/02/21	2.1	118.75	0	0.00	118.95	2.1	11,354	0.02%
2023/02/20	2	118.43	0.3	119.10	119.00	1.7	11,674	0.01%
2023/02/17	5.7	118.77	0	0.00	118.75	5.7	12,141	0.05%
2023/02/16	1	120.25	2.5	120.33	120.30	-1.5	12,312	-0.01%
2023/02/15	13.7	119.56	1	119.15	118.85	12.7	12,701	0.10%
2023/02/14	1.4	121.34	2	121.58	121.65	-0.6	12,742	0.00%
2023/02/13	0	0.00	6.5	120.44	120.75	-6.5	12,930	-0.05%
2023/02/10	0	120.95	1	120.90	121.00	-1	13,040	-0.01%
2023/02/09	1	120.70	1	120.70	120.90	0	13,138	0.00%
2023/02/08	1	120.90	4.9	120.48	120.85	-3.9	13,164	-0.03%
2023/02/07	3.2	118.93	0	0.00	119.00	3.2	13,240	0.02%
2023/02/06	9.1	119.55	0	0.00	119.25	9.1	13,219	0.07%
2023/02/02	2.3	120.59	0.2	120.70	121.00	2.1	13,144	0.02%
2023/02/01	1.2	118.96	1	118.75	119.00	0.2	13,076	0.00%
2023/01/31	0.6	119.58	16.9	119.57	118.30	-16.2	13,101	-0.12%
2023/01/30	4	120.50	35.3	120.36	120.70	-31.3	12,923	-0.24%
2023/01/17	14.1	118.07	0.3	118.00	118.10	13.8	12,536	0.11%
2023/01/16	5.3	118.04	3.3	118.14	118.10	2	12,585	0.02%
2023/01/13	3.7	117.16	2.5	117.42	117.20	1.2	12,328	0.01%
2023/01/12	2	115.85	0	0.00	115.85	2	12,170	0.02%
2023/01/11	0.1	116.15	2.2	116.04	116.35	-2.1	12,263	-0.02%
2023/01/10	0	0.00	2	116.18	116.25	-2	12,110	-0.02%
2023/01/09	1	115.09	7.9	114.75	115.80	-6.8	12,237	-0.06%
2023/01/06	0.5	111.78	8	111.94	111.80	-7.5	12,178	-0.06%
2023/01/05	3.3	111.32	4	111.35	111.30	-0.7	12,332	-0.01%
2023/01/04	5.5	110.31	0	0.00	110.50	5.5	12,354	0.04%
2023/01/03	8.1	109.20	0	0.00	110.75	8.1	12,647	0.06%
2022/12/30	1.3	110.62	0	0.00	110.20	1.3	12,544	0.01%
2022/12/29	4.3	108.86	6	109.23	109.50	-1.7	12,541	-0.01%
2022/12/28	1.6	110.02	0	0.00	110.00	1.6	12,488	0.01%
2022/12/27	4	111.70	1	112.15	111.60	3	12,410	0.02%
2022/12/26	1	110.85	0	0.00	111.10	1	12,525	0.01%
2022/12/23	4	110.74	0	0.00	110.70	4	12,668	0.03%
2022/12/22	0	112.55	2	112.28	112.60	-2	12,741	-0.02%
2022/12/21	8	110.74	1	111.20	110.75	7	12,972	0.05%
2022/12/20	2.5	111.26	0	0.00	110.30	2.5	12,922	0.02%
2022/12/19	0.1	112.46	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	4.4	112.73	0	0.00	113.00	4.4	13,186	0.03%
2022/12/15	0	114.40	1.2	114.76	114.90	-1.2	13,237	-0.01%
2022/12/14	0.6	114.58	1	114.80	114.80	-0.4	13,289	0.00%
2022/12/13	1.2	113.63	0	0.00	113.40	1.2	13,254	0.01%
2022/12/12	0.1	113.50	0	0.00	113.90	0.1	13,263	0.00%
2022/12/09	0	0.00	1	114.90	115.00	-1	13,340	-0.01%
2022/12/08	3.1	112.95	2	113.30	113.25	1.1	13,297	0.01%
2022/12/07	2	114.33	0	0.00	114.60	2	13,326	0.02%
2022/12/06	3.1	115.68	0	0.00	115.30	3.1	13,265	0.02%
2022/12/05	9.3	117.81	0	0.00	117.45	9.3	13,225	0.07%
2022/12/02	0	117.60	0	0.00	117.30	0	13,144	0.00%
2022/12/01	1.6	118.50	2.1	118.94	118.35	-0.5	13,277	0.00%
2022/11/30	1	115.85	1	115.50	116.35	0	12,974	0.00%
2022/11/29	2	113.35	0	114.55	115.40	2	12,967	0.02%
2022/11/28	5.1	114.73	1	114.80	114.35	4.1	13,021	0.03%
2022/11/25	2	116.68	5.1	116.71	116.70	-3.1	13,121	-0.02%
2022/11/24	2.3	116.53	3.3	116.26	116.70	-1	12,972	-0.01%
2022/11/23	0	0.00	1	115.40	115.60	-1	12,920	-0.01%
2022/11/22	4	113.60	0	0.00	114.80	4	13,049	0.03%
2022/11/21	13.3	113.89	0	0.00	113.85	13.3	13,123	0.10%
2022/11/17	1	113.40	0	0.00	114.55	1	13,000	0.01%
2022/11/16	3.7	114.96	5	114.49	114.50	-1.3	12,949	-0.01%
2022/11/15	5	114.28	9.3	112.72	114.70	-4.3	12,689	-0.03%
2022/11/14	0.3	110.00	4	110.13	110.00	-3.7	12,193	-0.03%
2022/11/11	8	108.33	13.5	108.76	109.00	-5.5	11,979	-0.05%
2022/11/10	1.5	103.53	0	0.00	103.50	1.5	11,638	0.01%
2022/11/09	0	0.00	16.3	103.94	104.50	-16.3	11,557	-0.14%
2022/11/08	3.1	101.49	0	0.00	101.60	3.1	11,401	0.03%
2022/11/07	1	100.80	9.2	100.46	100.55	-8.2	11,368	-0.07%
2022/11/04	2	98.18	0	0.00	98.85	2	11,346	0.02%
2022/11/03	0.6	98.71	0	0.00	98.70	0.6	11,359	0.01%
2022/11/02	1.3	99.69	0	0.00	100.00	1.3	11,265	0.01%
2022/11/01	2.2	99.22	0	0.00	99.60	2.2	11,293	0.02%
2022/10/31	3	98.40	0.1	98.46	99.05	2.9	11,311	0.03%
2022/10/28	2.5	98.15	0	0.00	97.75	2.5	11,257	0.02%
2022/10/26	2.3	96.95	1.1	97.11	97.60	1.2	11,358	0.01%
2022/10/25	11.7	97.51	4	97.05	96.70	7.7	11,334	0.07%
2022/10/24	3.4	98.99	0	0.00	98.60	3.4	11,134	0.03%
2022/10/21	1.1	99.20	2	99.43	98.90	-0.9	10,989	-0.01%
2022/10/20	4.9	98.25	18.3	98.04	99.20	-13.5	10,919	-0.12%
2022/10/19	1.6	100.65	7	100.04	99.75	-5.4	10,813	-0.05%
2022/10/18	3	100.78	1	101.10	101.10	2	10,729	0.02%
2022/10/17	1.5	99.63	0.2	100.10	99.95	1.3	10,883	0.01%
2022/10/14	3	101.75	31.1	101.81	101.85	-28.1	10,703	-0.26%
2022/10/13	6.4	99.33	0	0.00	99.00	6.4	10,793	0.06%
2022/10/12	2.2	100.09	0	0.00	100.20	2.2	10,666	0.02%
2022/10/11	11.6	101.24	65.2	101.75	100.70	-53.6	10,814	-0.50%
2022/10/07	6	106.81	0	0.00	106.20	6	10,601	0.06%
2022/10/06	0	0.00	1	108.00	108.00	-1	10,703	-0.01%
2022/10/05	1	107.25	13.2	107.28	107.25	-12.2	10,975	-0.11%
2022/10/04	3.1	104.52	5	104.53	104.80	-1.9	10,983	-0.02%
2022/10/03	6.8	102.80	1.3	102.52	102.20	5.5	10,983	0.05%
2022/09/30	21.2	103.69	0	0.00	103.45	21.2	10,969	0.19%
2022/09/29	88	105.95	0	0.00	104.90	88	10,983	0.80%
2022/09/28	6.2	105.65	0	0.00	105.25	6.2	11,069	0.06%
2022/09/27	18.6	107.56	3	107.23	107.50	15.6	11,024	0.14%
2022/09/26	5.7	107.51	6	107.43	107.65	-0.4	11,316	0.00%
2022/09/23	9	109.93	1	109.60	109.70	8	11,564	0.07%
2022/09/22	6.3	110.16	7.2	110.36	110.75	-0.9	11,661	-0.01%
2022/09/21	2.1	112.77	0.1	112.40	112.10	2	11,516	0.02%
2022/09/20	3	112.45	6	112.65	113.05	-3	11,514	-0.03%
2022/09/19	0	0.00	6.3	112.70	112.05	-6.3	11,695	-0.05%
2022/09/16	9.6	112.49	0	0.00	112.55	9.6	11,757	0.08%
2022/09/15	3	113.77	1	114.00	113.85	2	11,822	0.02%
2022/09/14	6.7	113.40	12	113.20	113.65	-5.3	12,011	-0.04%
2022/09/13	1.3	116.10	1.6	116.24	116.00	-0.3	11,937	0.00%
2022/09/12	0	0.00	1.5	115.37	115.40	-1.5	12,037	-0.01%
2022/09/08	4.6	112.57	4.5	112.54	113.00	0.1	12,240	0.00%
2022/09/07	8.3	112.46	2	112.70	112.20	6.3	12,334	0.05%
2022/09/06	5.5	114.78	0.2	115.05	114.90	5.3	12,223	0.04%
2022/09/05	1.3	114.48	0.2	114.55	114.15	1.1	12,313	0.01%
2022/09/02	4	114.52	0	0.00	113.90	4	12,447	0.03%
2022/09/01	14.3	115.23	0	0.00	115.15	14.3	12,285	0.12%
2022/08/31	18	117.46	1.8	117.01	117.60	16.2	11,968	0.14%
2022/08/30	10.9	116.95	4	116.35	116.75	6.9	11,917	0.06%
2022/08/29	7.7	116.47	38.4	116.20	116.55	-30.7	11,795	-0.26%
2022/08/26	25.4	119.98	11.8	119.93	119.60	13.6	11,600	0.12%
2022/08/25	26	119.32	0	0.00	119.00	26	11,508	0.23%
2022/08/24	2.2	117.91	0	0.00	117.90	2.2	11,533	0.02%
2022/08/23	1	118.71	0	0.00	118.20	1	11,533	0.01%
2022/08/22	4.7	119.86	18.4	119.76	119.80	-13.7	11,603	-0.12%
2022/08/19	1.4	121.56	1.1	120.91	121.55	0.4	11,663	0.00%
2022/08/18	20.2	121.30	0	0.00	121.35	20.2	11,693	0.17%
2022/08/17	0.1	122.20	1	122.05	122.15	-0.9	11,647	-0.01%
2022/08/16	0	122.20	3.1	122.18	122.10	-3	11,500	-0.03%
2022/08/15	1	122.00	1.8	121.73	121.90	-0.8	11,381	-0.01%
2022/08/12	2	120.65	4	120.65	120.80	-2	11,283	-0.02%
2022/08/11	0	0.00	0.6	119.86	120.05	-0.6	11,262	0.00%
2022/08/10	1.7	117.87	6	118.02	117.90	-4.3	11,189	-0.04%
2022/08/09	0.2	119.20	8	119.03	119.15	-7.8	11,138	-0.07%
2022/08/05	1	118.60	8.6	118.32	119.50	-7.6	11,075	-0.07%
2022/08/04	3	116.03	2.4	116.48	116.55	0.6	11,117	0.01%
2022/08/03	10.3	116.10	38	116.10	116.25	-27.7	11,137	-0.25%
2022/08/02	39.2	115.62	0	0.00	115.55	39.2	11,237	0.35%
2022/08/01	1.4	117.55	1	117.65	117.65	0.4	11,155	0.00%
2022/07/29	3	117.73	4.6	118.25	118.00	-1.6	11,279	-0.01%
2022/07/28	16	117.21	3	117.55	116.90	13	11,249	0.12%
2022/07/27	3	115.93	3	116.18	116.70	0	11,275	0.00%
2022/07/26	3	115.53	1	115.40	115.65	2	11,248	0.02%
2022/07/25	1	116.65	2	116.10	116.70	-1	11,236	-0.01%
2022/07/22	4.3	116.61	7	116.60	116.80	-2.7	11,253	-0.02%
2022/07/21	0	0.00	7	115.45	116.35	-7	11,471	-0.06%
2022/07/20	3.6	115.53	12.2	116.09	115.05	-8.6	11,480	-0.07%
2022/07/19	3	114.13	1.9	114.05	114.30	1.2	11,735	0.01%
2022/07/18	11	114.28	4.2	114.23	114.20	6.8	11,701	0.06%
2022/07/15	21.4	114.71	19.5	115.03	115.50	1.9	11,398	0.02%
2022/07/14	1	112.75	6	113.85	114.00	-5	11,202	-0.04%
2022/07/13	35	113.23	12.3	113.15	113.45	22.8	11,107	0.20%
2022/07/12	1	109.87	0	0.00	109.55	1	10,992	0.01%
2022/07/11	0.5	112.48	15	112.40	112.25	-14.6	11,151	-0.13%
2022/07/08	3.6	113.45	2	112.90	113.25	1.6	11,108	0.01%
2022/07/07	21.3	111.12	7	110.93	112.10	14.3	11,056	0.13%
2022/07/06	5.6	109.13	2.4	109.73	108.85	3.2	11,069	0.03%
2022/07/05	3.5	110.96	1.1	109.67	111.00	2.5	11,088	0.02%
2022/07/04	7.6	110.67	0	0.00	110.45	7.6	10,967	0.07%
2022/07/01	8.7	113.42	64.8	114.23	111.55	-56.1	10,771	-0.52%
2022/06/30	8.9	116.32	56	116.95	115.80	-47.1	10,386	-0.45%
2022/06/29	3	118.90	0	0.00	118.80	3	10,175	0.03%
2022/06/28	2.5	119.68	0	0.00	119.80	2.5	10,130	0.02%
2022/06/27	0	120.85	2	121.40	120.95	-2	10,086	-0.02%
2022/06/24	10	118.84	0	0.00	118.15	10	9,916	0.10%
2022/06/23	16	118.66	0	0.00	117.90	16	9,910	0.16%
2022/06/22	4	120.48	0.2	119.70	119.50	3.8	9,711	0.04%
2022/06/21	0.1	120.85	0	0.00	122.20	0.1	9,532	0.00%
2022/06/20	16.7	120.03	1.3	119.68	119.75	15.4	9,595	0.16%
2022/06/17	76.9	121.07	4	121.06	120.85	72.9	9,520	0.77%
2022/06/16	9.3	123.54	3.3	124.23	122.50	6.1	9,321	0.06%
2022/06/15	3.6	122.84	0	0.00	122.75	3.6	9,320	0.04%
2022/06/14	10	122.56	2	123.40	123.35	8	9,405	0.09%
2022/06/13	7.3	123.65	3	123.55	123.55	4.3	9,524	0.05%
2022/06/10	3	126.85	1.1	127.01	127.10	1.9	9,634	0.02%
2022/06/09	0.6	128.42	16	128.32	128.40	-15.4	9,706	-0.16%
2022/06/08	2	128.70	2	128.65	128.80	0	9,850	0.00%
2022/06/07	0.3	127.39	0	0.00	127.40	0.3	10,025	0.00%
2022/06/06	1	128.90	0	0.00	128.70	1	10,292	0.01%
2022/06/02	1.1	127.68	0	0.00	127.80	1.1	10,921	0.01%
2022/06/01	2.7	129.48	29	129.29	129.15	-26.3	11,714	-0.22%
2022/05/31	4	128.51	59.9	128.49	129.80	-55.9	11,817	-0.47%
2022/05/30	9.5	127.40	11.6	127.70	128.55	-2.1	11,774	-0.02%
2022/05/27	6	124.86	9	125.32	125.50	-3	11,633	-0.03%
2022/05/26	5	123.14	0	0.00	122.90	5	11,576	0.04%
2022/05/25	2	124.30	0	0.00	124.45	2	11,855	0.02%
2022/05/24	4.4	123.80	0	0.00	123.50	4.4	12,301	0.04%
2022/05/23	0.2	125.10	2.1	125.38	124.90	-1.9	12,291	-0.02%
2022/05/20	0	0.00	2	124.53	124.65	-2	12,557	-0.02%
2022/05/19	3.4	123.21	0	0.00	123.30	3.4	12,570	0.03%
2022/05/18	1	125.50	0	0.00	125.70	1	12,514	0.01%
2022/05/17	2.6	124.37	2	124.15	124.35	0.6	12,491	0.00%
2022/05/16	0	0.00	1	122.60	123.00	-1	12,534	-0.01%
2022/05/13	27	122.07	0	0.00	122.35	27	12,561	0.22%
2022/05/12	5.2	122.28	0.1	122.80	121.25	5.1	12,641	0.04%
2022/05/11	36.1	124.28	1	124.15	124.20	35.1	12,516	0.28%
2022/05/10	4.1	122.17	18	122.22	124.00	-13.9	12,482	-0.11%
2022/05/09	5.8	124.82	40	124.97	124.55	-34.2	12,386	-0.28%
2022/05/06	5.7	126.44	1	126.00	126.65	4.7	12,357	0.04%
2022/05/05	15.3	129.26	3	129.37	129.25	12.3	12,475	0.10%
2022/05/04	0.1	128.35	0	0.00	127.80	0.1	12,667	0.00%
2022/05/03	0.9	127.78	2	128.20	127.80	-1.1	12,902	-0.01%
2022/04/29	18.1	129.09	7	128.83	128.75	11.1	13,017	0.09%
2022/04/28	50	126.81	0	0.00	127.10	50	13,316	0.38%
2022/04/27	7.7	126.49	6	126.40	126.55	1.7	13,394	0.01%
2022/04/26	6	129.57	6	129.08	129.25	0	13,160	0.00%
2022/04/25	23.3	129.02	19	128.89	129.25	4.3	13,244	0.03%
2022/04/22	4.3	131.48	45	131.04	131.60	-40.7	12,823	-0.32%
2022/04/21	4	132.93	0.7	133.10	132.75	3.3	12,805	0.03%
2022/04/20	13	132.07	0	0.00	132.65	13	12,863	0.10%
2022/04/19	11	132.32	2	132.25	132.00	9	12,919	0.07%
2022/04/18	3.9	131.56	0	0.00	131.55	3.9	13,064	0.03%
2022/04/15	3.7	132.54	0	0.00	132.25	3.7	13,027	0.03%
2022/04/14	1	134.60	0.1	134.85	134.55	0.9	12,799	0.01%
2022/04/13	14.5	134.86	3.6	134.37	135.05	10.9	12,860	0.08%
2022/04/12	40.7	132.61	1	131.60	132.55	39.7	12,933	0.31%
2022/04/11	4.9	132.66	1	133.75	132.45	3.9	12,857	0.03%
2022/04/08	4	133.96	0	0.00	134.55	4	12,692	0.03%
2022/04/07	7.4	134.39	2	135.10	133.80	5.4	12,647	0.04%
2022/04/06	0.2	135.69	2	135.40	136.25	-1.8	12,778	-0.01%
2022/04/01	1.4	136.42	11.2	136.48	136.95	-9.9	12,959	-0.08%
2022/03/31	2	138.28	2	138.35	138.10	0	12,939	0.00%
2022/03/30	7	138.39	3	138.42	138.55	4	13,089	0.03%
2022/03/29	0.5	136.75	0	0.00	136.85	0.5	13,185	0.00%
2022/03/28	4.1	135.96	0	0.00	136.70	4.1	13,145	0.03%
2022/03/25	15	138.00	31.1	138.24	138.20	-16.1	13,081	-0.12%
2022/03/24	2.1	137.48	0.7	137.45	138.00	1.4	13,072	0.01%
2022/03/23	1.3	137.96	53	138.03	138.10	-51.8	13,082	-0.40%
2022/03/22	1.1	136.65	1	136.60	136.80	0.1	13,004	0.00%
2022/03/21	3.1	137.22	8	137.27	137.00	-4.9	13,069	-0.04%
2022/03/18	12.2	136.04	4	136.21	136.10	8.2	13,019	0.06%
2022/03/17	10	135.85	3.4	135.66	136.40	6.6	12,884	0.05%
2022/03/16	54.2	132.08	4	132.18	132.20	50.2	12,706	0.39%
2022/03/15	7.2	131.82	31	131.90	131.65	-23.8	12,465	-0.19%
2022/03/14	2.3	135.17	2.2	134.45	134.40	0.2	12,255	0.00%
2022/03/11	2.1	135.13	1	134.50	134.40	1.1	12,162	0.01%
2022/03/10	33.1	136.08	7.3	136.14	136.35	25.8	12,050	0.21%
2022/03/09	9.2	132.55	0	0.00	132.50	9.2	11,890	0.08%
2022/03/08	21.1	131.63	3	132.19	131.15	18.1	11,690	0.15%
2022/03/07	24.4	134.37	31	134.04	134.00	-6.6	11,064	-0.06%
2022/03/04	16.6	138.47	2	138.40	138.45	14.6	10,368	0.14%
2022/03/03	13	139.98	0	0.00	139.95	13	10,345	0.13%
2022/03/02	0.8	139.65	0	0.00	139.65	0.8	10,465	0.01%
2022/03/01	14.1	140.65	0.2	140.50	140.45	14	10,405	0.13%
2022/02/25	6	138.29	11	138.16	138.50	-5	10,318	-0.05%
2022/02/24	29.4	139.23	5	139.66	138.80	24.4	10,017	0.24%
2022/02/23	1	141.90	0	0.00	142.25	1	9,590	0.01%
2022/02/22	10.4	141.26	0.6	141.85	141.85	9.8	9,615	0.10%
2022/02/21	1.1	143.10	11	143.11	143.80	-9.9	9,402	-0.11%
2022/02/18	2	143.55	22	143.28	144.10	-20	9,666	-0.21%
2022/02/17	0.1	144.65	4	144.16	144.50	-3.9	9,697	-0.04%
2022/02/16	35.2	143.87	0.2	144.30	144.40	35.1	9,723	0.36%
2022/02/15	2.3	142.35	15	142.50	142.05	-12.7	9,706	-0.13%
2022/02/14	1.5	142.41	40	142.54	142.70	-38.5	9,657	-0.40%
2022/02/11	11.7	144.49	6	144.71	144.95	5.7	9,549	0.06%
2022/02/10	0	0.00	4	143.83	145.05	-4	9,682	-0.04%
2022/02/09	10.8	143.11	7	143.12	143.40	3.8	9,705	0.04%
2022/02/08	19.3	142.98	3	143.18	142.90	16.3	9,757	0.17%
2022/02/07	32	142.32	1	142.75	142.30	31	9,615	0.32%
2022/01/26	14.1	141.71	0	0.00	141.55	14.1	9,253	0.15%
2022/01/25	7.5	141.51	0.4	141.45	141.65	7.1	9,024	0.08%
2022/01/24	9	142.49	5	142.57	144.00	4	8,674	0.05%
2022/01/21	20.8	143.30	0	0.00	142.65	20.8	8,537	0.24%
2022/01/20	0.3	148.26	17	148.40	149.10	-16.7	8,114	-0.21%
2022/01/19	3.7	148.95	0	0.00	148.50	3.7	7,967	0.05%
2022/01/18	38	151.29	0	0.00	150.30	38	7,897	0.48%
2022/01/17	72	151.57	100.3	151.41	152.00	-28.3	7,780	-0.36%
2022/01/14	101.5	150.27	107	150.85	150.30	-5.5	7,751	-0.07%	大買/大賣/
2022/01/12	0	0.00	2	149.48	149.55	-2	7,918	-0.03%
2022/01/11	4.2	147.14	0	0.00	148.30	4.2	7,890	0.05%
2022/01/10	2.2	146.23	0.7	147.45	147.55	1.4	7,682	0.02%
2022/01/07	2.4	147.04	0.7	147.15	146.60	1.7	7,644	0.02%
2022/01/06	2	147.75	0	0.00	147.90	2	7,582	0.03%
2022/01/05	109.5	149.90	103	150.08	149.30	6.5	7,528	0.09%	大買/大賣/
2022/01/04	0.1	149.28	0	0.00	149.60	0.1	7,522	0.00%
2022/01/03	102.4	146.56	72	146.45	146.40	30.4	7,490	0.41%	大買/
2021/12/30	2	145.50	0	0.00	145.50	2	7,603	0.03%
2021/12/29	153	145.61	130	145.85	145.95	23	7,866	0.29%	大買/大賣/
2021/12/28	55	144.99	30	145.20	145.30	25	7,940	0.31%
2021/12/27	31	144.10	81	143.79	144.15	-50	7,953	-0.63%
2021/12/24	80	143.18	111	143.50	143.05	-31	8,296	-0.37%	大賣/
2021/12/23	0	0.00	1.1	142.92	142.65	-1.1	8,364	-0.01%
2021/12/21	1.1	141.64	0	0.00	141.85	1.1	8,854	0.01%
2021/12/20	1	140.80	0.1	140.95	140.65	1	8,940	0.01%
2021/12/16	1.5	141.67	2	141.33	142.05	-0.6	8,985	-0.01%
2021/12/15	5.1	139.97	0	0.00	140.30	5.1	9,290	0.05%
2021/12/14	6	140.32	50	140.23	140.10	-44	9,187	-0.48%
2021/12/13	13	142.42	0	0.00	141.50	13	9,242	0.14%
2021/12/10	3	141.87	0	0.00	141.95	3	9,366	0.03%
2021/12/09	5	142.09	1	142.15	142.00	4	9,351	0.04%
2021/12/08	97	142.84	149	143.05	142.35	-52	9,329	-0.56%	大賣/
2021/12/07	3	140.72	0	0.00	141.80	3	9,198	0.03%
2021/12/06	1	140.11	1.2	140.75	141.35	-0.2	9,199	0.00%
2021/12/03	0	0.00	1	141.35	141.75	-1	9,251	-0.01%
2021/12/02	0.1	140.90	15	141.60	141.80	-14.9	9,307	-0.16%
2021/12/01	42	138.70	1.2	140.29	140.30	40.8	9,390	0.43%
2021/11/30	23.5	139.07	0	0.00	138.00	23.5	9,504	0.25%
2021/11/29	16	138.31	0	138.55	138.15	16	9,449	0.17%
2021/11/26	3.3	138.51	0	138.20	138.15	3.2	9,567	0.03%
2021/11/25	1	140.65	0	0.00	140.45	1	9,641	0.01%
2021/11/24	2.1	140.68	0	0.00	140.50	2.1	9,955	0.02%
2021/11/23	1.2	141.33	1	141.50	141.10	0.2	10,179	0.00%
2021/11/22	0	0.00	4	142.63	142.45	-4	10,223	-0.04%
2021/11/19	0.4	142.80	1	142.85	142.80	-0.6	10,275	-0.01%
2021/11/18	0	0.00	1	142.25	142.45	-1	10,259	-0.01%
2021/11/17	0	0.00	3	141.40	141.65	-3	10,259	-0.03%
2021/11/16	0	141.10	1.1	141.32	141.20	-1.1	10,182	-0.01%
2021/11/15	0	0.00	2	140.98	140.95	-2	10,524	-0.02%
2021/11/12	0.1	139.90	2	140.23	139.70	-1.9	10,774	-0.02%
2021/11/11	0.1	139.10	1	139.15	139.25	-0.9	10,895	-0.01%
2021/11/10	1	140.45	3	140.35	140.50	-2	11,000	-0.02%
2021/11/09	1	141.00	1.1	140.96	140.70	-0.1	11,029	0.00%
2021/11/08	0	0.00	1.1	138.93	139.20	-1.1	10,862	-0.01%
2021/11/05	0	0.00	1	137.45	138.10	-1	10,800	-0.01%
2021/11/04	1	136.55	1.8	137.09	136.15	-0.7	10,654	-0.01%
2021/11/03	0	136.70	1	136.85	136.60	-1	10,696	-0.01%
2021/11/02	1	137.20	1	137.50	136.25	0	10,722	0.00%
2021/11/01	0.2	136.45	0	0.00	136.50	0.2	10,749	0.00%
2021/10/29	3.5	136.08	0	0.00	135.80	3.5	10,790	0.03%
2021/10/27	1	136.80	0	0.00	137.55	1	10,855	0.01%
2021/10/26	0	0.00	7.5	137.48	137.55	-7.5	10,796	-0.07%
2021/10/22	0.2	136.40	0	0.00	136.50	0.2	11,178	0.00%
2021/10/21	0	136.35	65.1	137.30	136.10	-65.1	11,263	-0.58%
2021/10/20	0	0.00	10.5	136.99	136.60	-10.5	11,238	-0.09%
2021/10/19	0.1	136.90	4	136.98	136.95	-4	11,047	-0.04%
2021/10/18	1	136.49	2	136.70	135.85	-1	11,008	-0.01%
2021/10/15	32	135.90	0.8	135.77	136.25	31.3	11,132	0.28%
2021/10/14	13	132.61	0	0.00	132.75	13	11,039	0.12%
2021/10/13	3.1	132.58	20	132.25	132.40	-16.9	11,159	-0.15%
2021/10/12	44.6	132.64	1	132.50	132.85	43.6	11,224	0.39%
2021/10/08	6	134.91	5	135.20	134.20	1	11,241	0.01%
2021/10/07	0	0.00	2	134.30	135.35	-2	11,270	-0.02%
2021/10/06	14.6	132.49	1.5	133.05	133.00	13.1	11,272	0.12%
2021/10/05	7.7	131.69	4	132.13	132.95	3.7	11,131	0.03%
2021/10/04	5.3	133.23	2	133.55	133.15	3.3	10,793	0.03%
2021/10/01	14.7	134.26	0	0.00	133.95	14.7	10,472	0.14%
2021/09/30	3.3	135.75	0	0.00	137.05	3.3	10,130	0.03%
2021/09/29	13.7	136.09	7	136.16	136.00	6.7	9,960	0.07%
2021/09/28	3.1	138.67	0.7	138.75	139.00	2.4	9,592	0.02%
2021/09/27	3.1	139.78	0	0.00	140.00	3.1	9,375	0.03%
2021/09/24	6.7	139.41	1.3	139.36	139.65	5.5	9,255	0.06%
2021/09/23	1	138.00	0	0.00	138.00	1	9,309	0.01%
2021/09/22	10	137.02	1	137.80	137.20	9	9,363	0.10%
2021/09/17	1.2	140.08	0	0.00	140.50	1.2	9,031	0.01%
2021/09/16	2	140.18	0	0.00	140.10	2	9,076	0.02%
2021/09/15	7	140.72	0.4	140.85	140.75	6.7	9,046	0.07%
2021/09/14	2.3	141.58	0	0.00	141.60	2.3	8,952	0.03%
2021/09/13	2.1	141.35	0	0.00	141.45	2.1	9,009	0.02%
2021/09/10	1	141.85	1	141.20	141.95	0	9,216	0.00%
2021/09/09	3.2	140.01	3	140.32	140.30	0.2	9,202	0.00%
2021/09/08	5	140.95	2.6	140.98	140.65	2.4	9,204	0.03%
2021/09/07	13	142.10	0	0.00	141.90	13	9,208	0.14%
2021/09/06	78.7	142.57	71	142.99	142.55	7.7	9,137	0.08%
2021/09/03	70	141.70	107	141.99	141.90	-37	8,961	-0.41%	大賣/
2021/09/02	0	0.00	0.3	141.00	139.90	-0.3	8,889	0.00%
2021/09/01	0.2	140.95	4	140.70	141.00	-3.8	8,873	-0.04%
2021/08/31	0	0.00	3	139.49	140.35	-3	8,618	-0.03%
2021/08/30	0	0.00	9	139.10	139.50	-9	8,528	-0.11%
2021/08/27	0	0.00	7.8	138.11	138.15	-7.8	8,225	-0.09%
2021/08/26	0.8	136.79	4.5	137.09	137.00	-3.7	8,032	-0.05%
2021/08/25	0	0.00	0.5	135.85	136.05	-0.5	7,997	-0.01%
2021/08/24	1	134.75	8.1	134.85	134.75	-7.1	7,975	-0.09%
2021/08/23	1.1	134.31	12	133.68	134.35	-10.9	8,065	-0.14%
2021/08/20	5	131.62	5	131.14	130.75	0	8,127	0.00%
2021/08/19	14.6	132.69	0	0.00	131.80	14.6	7,960	0.18%
2021/08/18	11.3	133.30	10	133.44	134.90	1.2	7,607	0.02%
2021/08/17	1.4	134.84	0	0.00	134.35	1.4	7,401	0.02%
2021/08/16	2.2	135.30	0	0.00	135.35	2.2	7,356	0.03%
2021/08/13	12.1	135.77	0	0.00	135.65	12.1	7,346	0.17%
2021/08/11	4	136.84	1	137.20	137.20	3	7,630	0.04%
2021/08/10	0.1	138.25	0	0.00	137.65	0.1	7,841	0.00%
2021/08/09	0	0.00	3	138.18	138.40	-3	8,326	-0.04%
2021/08/06	0	0.00	1	138.85	138.80	-1	8,495	-0.01%
2021/08/05	0.1	139.25	2.2	139.23	139.00	-2.1	8,882	-0.02%
2021/08/04	0.2	139.15	1	139.09	139.25	-0.8	9,429	-0.01%
2021/08/03	0	0.00	0.4	138.00	138.45	-0.4	9,761	0.00%
2021/07/30	1.1	136.13	0	0.00	136.05	1.1	9,727	0.01%
2021/07/29	1.1	135.95	0.3	136.08	136.50	0.9	9,795	0.01%
2021/07/28	23	134.14	6	135.20	134.25	17	9,762	0.17%
2021/07/27	2.6	136.43	1	136.80	136.40	1.6	9,483	0.02%
2021/07/26	3.2	136.60	0	0.00	136.45	3.2	9,424	0.03%
2021/07/23	2	137.58	0	0.00	137.65	2	9,379	0.02%
2021/07/22	3.2	137.94	1	137.95	137.65	2.2	9,377	0.02%
2021/07/21	1.1	136.79	1	137.75	136.70	0.1	9,385	0.00%
2021/07/20	3	137.47	0	0.00	137.20	3	9,371	0.03%
2021/07/19	1.2	138.22	0	0.00	138.30	1.2	9,339	0.01%
2021/07/16	16	139.64	0	0.00	139.90	16	9,231	0.17%
2021/07/15	85	141.69	103	141.70	141.80	-18	9,206	-0.20%	大賣/
2021/07/14	0	0.00	2	140.90	140.50	-2	9,085	-0.02%
2021/07/13	7.1	140.58	2	140.30	140.15	5.1	9,060	0.06%
2021/07/12	4.3	139.10	1.6	139.78	139.00	2.7	9,018	0.03%
2021/07/09	0.3	137.62	0	0.00	137.75	0.3	8,918	0.00%
2021/07/08	1	138.84	0.4	138.75	138.85	0.7	8,912	0.01%
2021/07/07	2.5	139.12	2	139.35	139.00	0.5	8,939	0.01%
2021/07/06	0	0.00	1	140.00	139.75	-1	8,927	-0.01%
2021/07/05	0.9	139.66	5.1	139.73	139.60	-4.2	8,881	-0.05%
2021/07/02	4	138.18	0.7	138.20	138.30	3.3	8,857	0.04%
2021/07/01	0.1	138.85	0	0.00	138.30	0.1	8,850	0.00%
2021/06/30	0	0.00	18	138.60	138.95	-18	8,929	-0.20%
2021/06/28	0	0.00	0.1	137.00	137.20	-0.1	8,868	0.00%
2021/06/24	2	136.63	1	136.80	136.70	1	8,908	0.01%
2021/06/23	3	135.30	0	0.00	137.05	3	8,937	0.03%
2021/06/22	0.3	135.02	20	135.40	134.85	-19.8	8,912	-0.22%
2021/06/21	21.5	135.11	12	135.17	134.70	9.5	8,987	0.11%
2021/06/18	0	138.30	0	0.00	138.00	0	8,840	0.00%
2021/06/17	0.1	137.75	5	137.53	138.30	-4.9	8,893	-0.06%
2021/06/15	0.3	138.85	2	138.70	138.85	-1.7	8,999	-0.02%
2021/06/09	2	135.43	0.3	135.75	135.50	1.7	9,050	0.02%
2021/06/07	0	0.00	6	137.30	137.30	-6	9,146	-0.07%
2021/06/04	0.2	136.70	0	0.00	136.95	0.2	9,056	0.00%
2021/06/03	1	138.00	3	138.02	137.60	-2	9,225	-0.02%
2021/06/02	0	0.00	1	137.50	137.70	-1	9,343	-0.01%
2021/06/01	0	0.00	1.3	137.65	137.70	-1.3	9,497	-0.01%
2021/05/28	1	135.70	5.1	135.48	135.80	-4.1	9,647	-0.04%
2021/05/27	1.1	132.79	24	133.08	133.55	-22.9	9,607	-0.24%
2021/05/26	0.2	134.50	0	0.00	134.50	0.2	9,951	0.00%
2021/05/25	22	133.70	22.1	134.49	134.40	-0.1	10,035	0.00%
2021/05/24	2	132.15	0	0.00	132.15	2	10,058	0.02%
2021/05/21	0	0.00	1	131.95	132.35	-1	10,015	-0.01%
2021/05/20	2	130.65	0	0.00	130.50	2	9,961	0.02%
2021/05/19	18.6	131.30	18	131.59	131.40	0.6	9,948	0.01%
2021/05/18	8.9	129.66	11	129.93	132.30	-2.1	9,840	-0.02%
2021/05/17	30.2	126.96	32	127.09	126.50	-1.8	9,884	-0.02%
2021/05/14	18	128.90	4	128.59	128.95	14	9,504	0.15%
2021/05/13	7.6	128.26	5.2	127.85	127.50	2.4	9,360	0.03%
2021/05/12	21.5	127.95	24	127.95	129.40	-2.5	9,026	-0.03%
2021/05/11	12.3	134.39	24	133.89	133.25	-11.8	8,567	-0.14%
2021/05/10	19.2	138.56	1	139.25	138.45	18.2	8,380	0.22%
2021/05/07	4	138.79	4	138.16	139.40	0	8,542	0.00%
2021/05/06	7	136.05	4	136.28	136.95	3	8,667	0.03%
2021/05/05	8	136.67	2	136.80	135.75	6	8,665	0.07%
2021/05/04	20.7	136.75	2.8	137.00	137.05	17.9	8,758	0.20%
2021/05/03	18.5	138.89	0	0.00	138.25	18.5	8,766	0.21%
2021/04/29	78.1	141.63	86	141.58	140.60	-7.9	9,050	-0.09%
2021/04/28	19.2	140.58	44	140.57	140.40	-24.8	9,130	-0.27%
2021/04/27	36.1	141.19	2	141.30	141.25	34.1	9,580	0.36%
2021/04/26	0	0.00	27	140.40	141.20	-27	9,671	-0.28%
2021/04/23	0	0.00	50	138.70	139.15	-50	9,710	-0.51%
2021/04/22	1.2	138.52	0	0.00	137.90	1.2	9,969	0.01%
2021/04/21	1.1	138.51	2.1	138.63	138.00	-1	10,103	-0.01%
2021/04/19	42	139.25	41	139.26	139.50	1	10,253	0.01%
2021/04/16	5	138.59	2	138.80	139.25	3	10,289	0.03%
2021/04/15	2	138.00	1.8	138.53	139.05	0.2	10,319	0.00%
2021/04/14	4	137.25	0	0.00	137.90	4	10,305	0.04%
2021/04/13	4.1	137.73	1.7	138.23	137.15	2.5	10,375	0.02%
2021/04/12	4	137.85	7.3	138.24	137.15	-3.3	10,361	-0.03%
2021/04/09	21.2	138.31	10	137.95	137.95	11.2	10,365	0.11%
2021/04/08	15	137.64	3	137.75	138.25	12	10,401	0.12%
2021/04/07	19	137.43	13	137.73	137.80	6	10,387	0.06%
2021/04/06	7	138.00	3.1	137.70	137.65	3.9	10,367	0.04%
2021/04/01	3	135.57	2	135.80	135.75	1	10,270	0.01%
2021/03/31	1	134.90	0	0.00	134.75	1	10,197	0.01%
2021/03/29	2	135.38	6.9	135.63	135.45	-4.9	10,101	-0.05%
2021/03/26	1	134.04	1	133.45	134.35	0	10,062	0.00%
2021/03/25	11	131.06	11	131.80	131.95	0	10,001	0.00%
2021/03/24	6	131.78	2	132.20	131.50	4	9,961	0.04%
2021/03/23	14.1	133.97	25	133.99	133.60	-10.9	9,839	-0.11%
2021/03/22	2.2	132.19	2	132.80	133.40	0.2	9,946	0.00%
2021/03/19	7.3	132.67	13	132.91	132.80	-5.7	10,014	-0.06%
2021/03/18	2	135.30	3.5	135.39	134.90	-1.5	9,888	-0.02%
2021/03/17	2	135.04	3.5	135.14	134.20	-1.5	9,850	-0.01%
2021/03/16	1.2	134.88	4.1	135.18	135.35	-2.9	9,874	-0.03%
2021/03/15	6	134.86	2	135.05	134.90	4	9,864	0.04%
2021/03/12	4.5	135.24	0	0.00	135.25	4.5	9,907	0.04%
2021/03/11	5.5	133.22	4	133.69	134.70	1.5	9,927	0.02%
2021/03/10	4.6	131.78	2	131.95	131.90	2.6	9,978	0.03%
2021/03/09	2.5	131.08	2	131.50	131.35	0.5	9,987	0.01%
2021/03/08	15.4	132.96	2	133.00	131.85	13.4	9,867	0.14%
2021/03/05	4.7	131.02	10	130.40	131.95	-5.3	9,749	-0.05%
2021/03/04	11.7	132.96	6.1	133.79	132.75	5.6	9,669	0.06%
2021/03/03	3	134.33	1	134.85	135.40	2	9,480	0.02%
2021/03/02	12	135.21	3	135.30	133.45	9	9,381	0.10%
2021/02/26	16.8	133.87	17.1	133.99	133.40	-0.3	9,330	0.00%
2021/02/25	4	137.51	0	0.00	137.55	4	8,991	0.04%
2021/02/24	3.8	137.02	0	0.00	136.45	3.8	8,916	0.04%
2021/02/23	5.2	137.57	0	0.00	138.50	5.2	8,820	0.06%
2021/02/22	25.2	139.88	23	139.63	138.80	2.1	8,766	0.02%
2021/02/19	2.7	138.37	0	0.00	138.85	2.7	8,979	0.03%
2021/02/18	5	139.88	0.3	140.05	140.35	4.7	8,968	0.05%
2021/02/17	1.1	139.49	7	140.09	140.55	-5.8	8,948	-0.07%
2021/02/05	24.6	134.79	12	135.57	134.80	12.6	8,696	0.14%
2021/02/04	2.2	132.97	4	133.90	133.55	-1.8	8,613	-0.02%
2021/02/03	2.6	134.77	3	134.63	134.35	-0.4	8,645	0.00%
2021/02/02	5.2	134.76	5	133.88	134.45	0.2	8,600	0.00%
2021/02/01	0.2	128.74	5	129.66	130.75	-4.8	8,606	-0.06%
2021/01/29	2.5	129.18	1.2	129.38	128.20	1.3	8,474	0.02%
2021/01/28	8.4	130.56	6	130.21	130.35	2.4	8,312	0.03%
2021/01/27	2.3	132.87	0.3	132.55	133.05	2	8,153	0.02%
2021/01/26	2.5	134.49	2	132.85	132.85	0.5	8,096	0.01%
2021/01/25	6	135.45	9.8	135.91	135.60	-3.8	8,024	-0.05%
2021/01/22	125.1	138.52	27.8	138.01	137.45	97.3	7,902	1.23%	大買/
2021/01/21	7	141.68	90	143.03	143.00	-83	7,622	-1.09%
2021/01/20	5.5	138.35	1	138.20	138.20	4.5	7,472	0.06%
2021/01/19	6	138.03	0	0.00	137.95	6	7,029	0.09%
2021/01/18	6	133.26	14.5	132.64	134.40	-8.5	6,876	-0.12%
2021/01/15	14.1	136.78	0	0.00	134.50	14.1	6,692	0.21%
2021/01/14	7	134.04	0	0.00	134.05	7	6,370	0.11%
2021/01/13	80.1	134.71	86	134.50	135.30	-6	6,291	-0.09%
2021/01/12	89	132.80	93	132.26	132.10	-4	6,137	-0.07%
2021/01/11	9	130.93	2	131.25	132.30	7	6,013	0.12%
2021/01/08	75	130.08	52	130.10	131.20	23	5,897	0.39%
2021/01/07	54.2	127.94	81	127.65	128.90	-26.8	5,756	-0.47%
2021/01/06	77	126.11	53	126.41	125.95	24	5,688	0.42%
2021/01/05	63	124.25	95	124.23	124.60	-32	5,601	-0.57%
2021/01/04	144	123.09	102	123.09	124.35	42	5,685	0.74%	大買/大賣/
2020/12/31	55	122.22	1	122.00	122.25	54	5,807	0.93%
2020/12/30	80	120.30	154	120.43	121.60	-74	5,778	-1.28%	大賣/
2020/12/29	1	119.60	6	120.20	119.90	-5	5,802	-0.09%
2020/12/28	0	0.00	2	119.63	120.00	-2	5,849	-0.03%
2020/12/25	0	0.00	0.3	119.35	118.95	-0.3	5,851	-0.01%
2020/12/24	2	118.43	0	0.00	118.80	2	5,867	0.03%
2020/12/23	7	117.99	0	0.00	118.15	7	5,926	0.12%
2020/12/22	1.2	118.97	2	118.00	118.00	-0.8	6,014	-0.01%
2020/12/21	3	119.22	2	119.25	119.35	1	6,182	0.02%
2020/12/18	1	118.05	0	0.00	118.20	1	6,199	0.02%
2020/12/17	5	118.42	0	0.00	118.60	5	6,268	0.08%
2020/12/16	4.2	118.63	0	0.00	119.25	4.2	6,315	0.07%
2020/12/15	5.1	117.34	0	0.00	117.05	5.1	6,176	0.08%
2020/12/14	3	118.23	0	0.00	118.25	3	6,165	0.05%
2020/12/11	9.1	118.42	13	118.65	118.75	-3.9	6,372	-0.06%
2020/12/10	18	118.44	2	119.00	118.60	16	6,385	0.25%
2020/12/09	59.1	120.02	42	120.20	120.05	17.1	6,346	0.27%
2020/12/08	39	119.54	51	119.00	120.05	-12	6,292	-0.19%
2020/12/07	48	118.34	32.1	118.49	118.40	15.9	6,247	0.25%
2020/12/04	66.2	116.90	72	116.76	117.30	-5.8	6,240	-0.09%
2020/12/03	44	115.73	36	115.90	115.40	8	6,111	0.13%
2020/12/02	34	115.44	53	115.49	115.40	-19	6,104	-0.31%
2020/12/01	9	113.75	5	114.15	114.30	4	6,101	0.07%
2020/11/30	2.1	114.81	1	114.70	113.30	1.1	6,103	0.02%
2020/11/27	2	114.20	2	114.28	114.65	0	6,017	0.00%
2020/11/26	12	114.50	1	114.15	114.85	11	6,025	0.18%
2020/11/25	13	114.07	10	114.10	113.95	3	6,079	0.05%
2020/11/24	2	114.85	1	114.80	114.90	1	6,077	0.02%
2020/11/23	51.4	115.34	66	115.16	115.45	-14.7	6,072	-0.24%
2020/11/20	7	113.85	1	113.40	114.00	6	6,021	0.10%
2020/11/19	41	114.26	35.2	114.21	114.15	5.9	6,002	0.10%
2020/11/18	4	113.18	0	0.00	114.35	4	5,990	0.07%
2020/11/17	23.2	113.90	32	114.72	113.60	-8.9	5,798	-0.15%
2020/11/16	70.2	111.21	97	110.92	112.80	-26.8	5,974	-0.45%
2020/11/13	10	108.67	0.6	109.10	109.25	9.4	5,922	0.16%
2020/11/12	46	109.24	41	109.05	108.80	5	5,921	0.08%
2020/11/11	42	108.40	54	108.55	108.75	-12	5,951	-0.20%
2020/11/10	4	107.15	0	0.00	107.10	4	5,872	0.07%
2020/11/09	90	108.03	86	108.14	108.10	4	5,890	0.07%
2020/11/06	46	106.95	80.1	106.99	106.70	-34	5,800	-0.59%
2020/11/05	1.8	105.86	2	106.20	106.05	-0.2	5,749	0.00%
2020/11/04	1	104.95	5.1	105.84	106.15	-4.1	5,775	-0.07%
2020/11/03	23	104.73	5.1	104.55	104.60	18	5,805	0.31%
2020/11/02	7	102.95	20	102.75	103.40	-13	5,855	-0.22%
2020/10/30	0	103.55	0	0.00	103.00	0	5,771	0.00%
2020/10/29	13.1	103.95	1	103.55	103.85	12.1	5,742	0.21%
2020/10/28	6.3	105.02	0	0.00	105.00	6.3	5,746	0.11%
2020/10/27	2.1	105.53	0	0.00	105.50	2.1	5,756	0.04%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	2	105.80	14	105.74	106.10	-12	6,240	-0.19%
2020/10/21	2	106.20	0	0.00	105.95	2	6,583	0.03%
2020/10/20	2.1	106.10	3	106.15	106.00	-1	6,751	-0.01%
2020/10/19	1	106.35	4	106.45	106.60	-3	6,827	-0.04%
2020/10/16	4	105.50	3	105.68	105.25	1	6,890	0.01%
2020/10/15	17	105.78	0	0.00	105.70	17	7,247	0.23%
2020/10/14	3	106.60	0.5	106.70	106.70	2.5	7,329	0.03%
2020/10/13	5	106.20	1	106.55	107.10	4	7,587	0.05%
2020/10/12	40	107.20	86	107.17	107.05	-46	7,623	-0.60%
2020/10/08	10	105.59	1	106.05	106.20	9	7,814	0.12%
2020/10/07	1	104.40	3	104.53	104.80	-2	7,814	-0.03%
2020/10/06	13	104.14	1	104.10	104.25	12	7,948	0.15%
2020/10/05	7	103.09	0	0.00	103.05	7	8,024	0.09%
2020/09/30	1	103.00	0	0.00	103.00	1	8,046	0.01%
2020/09/29	4	102.43	0	0.00	102.55	4	8,172	0.05%
2020/09/28	4.2	101.95	1	102.05	102.30	3.2	8,341	0.04%
2020/09/25	0	0.00	1	101.05	100.65	-1	8,481	-0.01%
2020/09/24	2	100.53	2	101.25	100.45	0	8,572	0.00%
2020/09/23	2	102.70	0	0.00	102.95	2	8,435	0.02%
2020/09/22	2	103.60	9	103.70	103.10	-7	8,512	-0.08%
2020/09/21	0	0.00	1	105.05	104.45	-1	8,535	-0.01%
2020/09/18	1	105.30	0	0.00	105.30	1	8,603	0.01%
2020/09/17	0	0.00	2	105.40	105.40	-2	8,688	-0.02%
2020/09/16	0	0.00	1	106.65	106.55	-1	8,687	-0.01%
2020/09/15	9	105.10	5	104.88	104.95	4	8,615	0.05%
2020/09/14	1	104.45	1	104.10	104.55	0	8,564	0.00%
2020/09/11	1	103.15	0	0.00	103.25	1	8,552	0.01%
2020/09/09	0	0.00	15	101.39	102.30	-15	8,816	-0.17%
2020/09/07	1.2	102.18	0	0.00	102.40	1.2	9,155	0.01%
2020/09/04	2	102.38	3	102.35	102.55	-1	9,299	-0.01%
2020/09/02	1	103.00	5	102.70	103.00	-4	9,487	-0.04%
2020/09/01	0	0.00	7	102.55	103.35	-7	9,676	-0.07%
2020/08/27	9	104.64	5	105.10	104.55	4	10,136	0.04%
2020/08/26	1	103.95	1	104.00	104.30	0	10,240	0.00%
2020/08/25	4	104.25	0	0.00	103.90	4	10,336	0.04%
2020/08/24	10	102.71	0	0.00	103.10	10	10,364	0.10%
2020/08/21	9	102.56	2	102.15	102.80	7	10,427	0.07%
2020/08/20	8	101.62	35	102.28	100.60	-27	10,368	-0.26%
2020/08/19	1	104.40	2	104.35	104.25	-1	10,314	-0.01%
2020/08/18	5	105.11	1	105.10	105.00	4	10,301	0.04%
2020/08/17	3	105.20	1	104.30	105.60	2	10,461	0.02%
2020/08/14	1	104.50	0	0.00	104.50	1	10,494	0.01%
2020/08/13	15	104.35	1	104.40	104.25	14	10,596	0.13%
2020/08/12	3	103.58	19	103.19	103.25	-16	10,596	-0.15%
2020/08/11	2	104.98	1	105.15	104.80	1	10,636	0.01%
2020/08/10	4	105.65	1	105.65	105.60	3	10,686	0.03%
2020/08/07	2	104.73	0	0.00	104.65	2	10,733	0.02%
2020/08/06	3.2	105.27	1	105.70	105.40	2.2	10,703	0.02%
2020/08/05	8	104.24	0	0.00	104.30	8	10,772	0.07%
2020/08/04	8	103.05	1	103.00	103.30	7	10,799	0.06%
2020/08/03	3	102.57	0	0.00	102.00	3	10,820	0.03%
2020/07/31	2.5	103.56	0	0.00	103.80	2.5	10,803	0.02%
2020/07/30	7	104.39	5	104.00	104.05	2	10,817	0.02%
2020/07/29	4.1	103.11	2	103.13	102.55	2.1	10,838	0.02%
2020/07/28	61	107.38	47	107.94	103.60	14	10,938	0.13%
2020/07/27	51	103.15	46	103.04	103.30	5	10,878	0.05%
2020/07/24	32	99.33	53	99.69	98.50	-21	10,696	-0.20%
2020/07/23	10	98.65	9	98.57	98.85	1	10,533	0.01%
2020/07/22	41	99.10	41	99.15	98.95	0	10,665	0.00%
2020/07/21	44.2	98.56	76	98.11	98.70	-31.8	10,641	-0.30%
2020/07/20	3	96.85	1	96.45	97.05	2	10,451	0.02%
2020/07/17	1	97.20	1	97.20	97.20	0	10,475	0.00%
2020/07/16	3	96.35	0	0.00	96.10	3	10,526	0.03%
2020/07/15	74	97.70	42	97.74	97.05	32	10,605	0.30%
2020/07/14	1	96.10	0.3	96.20	96.65	0.7	10,825	0.01%
2020/07/13	40	95.80	81	95.70	96.05	-41	10,808	-0.38%
2020/07/10	1.2	94.94	2	94.88	94.65	-0.8	10,897	-0.01%
2020/07/09	13	95.57	3	95.55	95.45	10	10,924	0.09%
2020/07/08	0	0.00	7	95.07	95.15	-7	10,927	-0.06%
2020/07/07	80	95.23	57	95.17	94.50	23	10,839	0.21%
2020/07/06	40.2	93.53	3	93.93	94.15	37.2	10,868	0.34%
2020/07/03	2	92.60	40	92.40	92.55	-38	10,881	-0.35%
2020/07/02	44	91.34	41	91.39	91.50	3	10,886	0.03%
2020/07/01	40	90.80	87	90.78	90.50	-47	10,964	-0.43%
2020/06/30	1	89.65	5	89.60	89.90	-4	10,963	-0.04%
2020/06/29	23	89.32	0	0.00	89.10	23	10,992	0.21%
2020/06/24	60	90.20	81	90.35	90.00	-21	11,055	-0.19%
2020/06/22	8	89.03	3	89.30	89.05	5	11,428	0.04%
2020/06/19	0	0.00	1	89.00	88.85	-1	11,796	-0.01%
2020/06/18	1	88.80	0	0.00	88.90	1	12,203	0.01%
2020/06/17	2	88.53	3	88.82	89.00	-1	12,493	-0.01%
2020/06/16	11	88.98	4	88.48	88.90	7	12,982	0.05%
2020/06/15	11	87.98	1	87.10	87.00	10	13,934	0.07%
2020/06/12	25	87.63	3	88.10	88.25	22	14,552	0.15%
2020/06/11	20	89.20	42	90.44	89.05	-22	15,044	-0.15%
2020/06/10	40	90.14	46	90.13	90.45	-6	15,370	-0.04%
2020/06/09	48	89.49	47	89.48	89.60	1	16,081	0.01%
2020/06/08	42	88.96	61	89.13	89.50	-19	16,639	-0.11%
2020/06/05	42	88.20	52	88.05	88.35	-10	16,634	-0.06%
2020/06/04	71	87.43	92.1	87.62	87.60	-21.1	16,865	-0.13%
2020/06/03	0	0.00	2	86.35	86.80	-2	17,076	-0.01%
2020/06/02	22	85.44	0	0.00	85.30	22	17,058	0.13%
2020/06/01	0	0.00	13	84.83	84.90	-13	17,022	-0.08%
2020/05/29	1	83.40	0	0.00	84.45	1	17,023	0.01%
2020/05/27	0	0.00	1	84.45	84.35	-1	17,458	-0.01%
2020/05/26	17	84.45	0	0.00	84.45	17	17,792	0.10%
2020/05/25	0	0.00	23	82.67	83.50	-23	17,786	-0.13%
2020/05/22	3	83.08	0	0.00	82.95	3	17,846	0.02%
2020/05/21	1	84.70	0	0.00	84.50	1	17,849	0.01%
2020/05/20	0	0.00	2	84.15	83.80	-2	17,813	-0.01%
2020/05/19	20	84.40	0	0.00	83.90	20	17,757	0.11%
2020/05/18	2	83.23	1	83.30	83.15	1	17,798	0.01%
2020/05/14	3	83.40	57.7	83.56	83.30	-54.7	17,870	-0.31%
2020/05/13	1	83.80	13.1	83.78	84.30	-12.1	17,808	-0.07%
2020/05/12	2.9	84.03	0	0.00	84.05	2.9	17,821	0.02%
2020/05/11	11	85.15	1.1	85.11	85.05	9.9	17,723	0.06%
2020/05/08	4.2	84.34	1	84.50	84.35	3.2	17,698	0.02%
2020/05/07	2	83.50	0	0.00	83.85	2	17,719	0.01%
2020/05/06	0	0.00	1	83.50	83.50	-1	17,775	-0.01%
2020/05/05	3.5	83.56	0	0.00	83.40	3.5	17,851	0.02%
2020/05/04	12	83.00	8	82.98	83.00	4	17,833	0.02%
2020/04/30	16	84.70	7	85.11	85.50	9	17,721	0.05%
2020/04/29	2	83.75	4	83.70	83.70	-2	17,672	-0.01%
2020/04/28	23.2	82.41	3	82.28	82.55	20.2	17,849	0.11%
2020/04/27	5	82.27	0	0.00	82.55	5	18,260	0.03%
2020/04/24	1	80.80	0	0.00	80.90	1	18,144	0.01%
2020/04/23	14	80.89	1	80.60	80.90	13	18,184	0.07%
2020/04/22	1.1	80.48	4	80.00	80.60	-2.9	18,107	-0.02%
2020/04/21	18	81.69	54	81.26	80.60	-36	18,096	-0.20%
2020/04/20	7	83.06	4	83.21	83.00	3	17,938	0.02%
2020/04/17	12	83.58	9	83.36	83.25	3	17,844	0.02%
2020/04/16	27	80.73	0	0.00	80.80	27	17,420	0.15%
2020/04/15	5	81.24	2	81.27	81.20	3.1	17,333	0.02%
2020/04/14	6	80.52	4	80.55	80.95	2	17,185	0.01%
2020/04/13	4	79.03	1.1	79.29	78.80	3	17,072	0.02%
2020/04/10	3	79.03	2	79.03	79.30	1	17,104	0.01%
2020/04/09	3	79.53	4	79.90	79.25	-1	17,121	-0.01%
2020/04/08	10.8	79.34	3	78.82	79.60	7.8	16,942	0.05%
2020/04/07	10	78.48	1	78.50	78.50	9	16,760	0.05%
2020/04/06	2	77.00	1	76.90	77.05	1	16,558	0.01%
2020/04/01	2	76.10	3	76.28	75.90	-1	16,404	-0.01%
2020/03/31	4	76.53	2	76.40	76.15	2	16,291	0.01%
2020/03/30	10	75.24	6.8	75.40	75.85	3.2	16,158	0.02%
2020/03/27	20	77.48	7	77.81	76.60	13	15,956	0.08%
2020/03/26	8	77.06	5	77.06	77.20	3	15,647	0.02%
2020/03/25	13	76.95	4	77.03	76.85	9	15,383	0.06%
2020/03/24	10	74.39	12	74.53	74.25	-2	14,877	-0.01%
2020/03/23	9	71.01	10	71.01	70.80	-1	14,493	-0.01%
2020/03/20	19	72.66	5.1	73.97	74.00	13.9	14,198	0.10%
2020/03/19	17	69.11	12	69.50	68.55	5	13,591	0.04%
2020/03/18	12.1	73.60	12	74.05	72.80	0.1	12,556	0.00%
2020/03/17	11	75.69	5	75.29	74.85	6	11,920	0.05%
2020/03/16	9.5	78.16	4	78.23	77.30	5.5	11,101	0.05%
2020/03/13	8	79.21	4	79.86	81.00	4	10,628	0.04%
2020/03/12	9	82.34	7	82.41	82.15	2	9,783	0.02%
2020/03/11	8	85.81	0	0.00	85.30	8	9,093	0.09%
2020/03/10	6	85.92	3	86.50	86.30	3	8,896	0.03%
2020/03/09	5	86.18	0	0.00	85.85	5	8,539	0.06%
2020/03/06	5	88.48	4	88.56	88.35	1	8,102	0.01%
2020/03/05	4	90.15	3	90.30	90.20	1	7,852	0.01%
2020/03/04	3	89.20	4	89.16	89.20	-1	7,779	-0.01%
2020/03/03	6	88.54	4	88.76	88.60	2	7,661	0.03%
2020/03/02	17	87.49	4	87.97	87.35	13	7,510	0.17%
2020/02/27	12	88.71	4	89.11	88.65	8	7,110	0.11%
2020/02/26	5	89.41	3	89.90	89.45	2	6,741	0.03%
2020/02/24	7	90.06	0	0.00	90.10	7	6,423	0.11%
2020/02/21	4	91.25	3	91.40	91.25	1	6,330	0.02%
2020/02/20	4.1	91.74	3	91.90	91.70	1.1	6,287	0.02%
2020/02/19	3	92.10	4	92.31	92.10	-1	6,213	-0.02%
2020/02/18	5.2	91.10	3	91.40	91.05	2.2	6,122	0.04%
2020/02/17	2	92.25	1.2	92.55	92.30	0.8	5,950	0.01%
2020/02/13	4	92.80	4	93.00	92.80	0	5,836	0.00%
2020/02/12	4	92.80	5	92.76	92.65	-1	5,837	-0.02%
2020/02/11	9	91.67	4	91.90	91.75	5	5,791	0.09%
2020/02/10	6	90.48	4.5	91.14	91.00	1.5	5,757	0.03%
2020/02/07	4	91.11	3.3	91.60	91.20	0.7	5,710	0.01%
2020/02/06	4	92.10	6	92.28	92.30	-2	5,616	-0.04%
2020/02/05	7	90.90	1	91.25	90.85	6	5,550	0.11%
2020/02/04	3	90.20	2	90.83	90.60	1	5,485	0.02%
2020/02/03	6.5	88.24	0	0.00	89.05	6.5	5,494	0.12%
2020/01/31	13	90.12	1	90.30	89.95	12	5,321	0.23%
2020/01/30	14	93.37	2	92.90	92.15	12	5,069	0.24%
2020/01/20	2	97.78	3	97.95	97.70	-1	4,616	-0.02%
2020/01/17	1.2	97.31	2	97.63	97.30	-0.8	4,632	-0.02%
2020/01/16	10	97.27	0	0.00	97.30	10	4,540	0.22%
2020/01/15	10	98.02	0	0.00	97.60	10	4,438	0.23%
2020/01/14	8	98.58	4	98.55	98.60	4	4,321	0.09%
2020/01/13	7	97.86	15	97.96	98.00	-8	4,147	-0.19%
2020/01/10	4	97.25	21	97.25	97.30	-17	4,083	-0.42%
2020/01/09	0	0.00	4	96.50	96.95	-4	3,974	-0.10%
2020/01/08	15	95.62	1	95.55	95.65	14	3,921	0.36%
2020/01/07	2	95.85	0	0.00	96.10	2	3,852	0.05%
2020/01/06	10	96.80	0	0.00	96.40	10	3,905	0.26%
2020/01/03	3.4	98.09	0	0.00	97.65	3.4	3,865	0.09%
2020/01/02	7	97.78	13	97.92	97.65	-6	3,954	-0.15%
2019/12/31	10	97.18	0	0.00	96.95	10	3,942	0.25%
2019/12/30	4	98.10	0	0.00	97.80	4	3,933	0.10%
2019/12/27	0	0.00	12	98.10	98.00	-12	3,962	-0.30%
2019/12/26	0	0.00	1	97.50	97.35	-1	4,006	-0.02%
2019/12/25	1	97.10	0	0.00	97.35	1	4,106	0.02%
2019/12/24	0	0.00	1	97.30	97.20	-1	4,224	-0.02%
2019/12/23	8	96.98	0	0.00	97.15	8	4,287	0.19%
2019/12/19	1	97.70	0	0.00	97.65	1	4,321	0.02%
2019/12/17	7	97.59	8	97.53	98.15	-1	4,431	-0.02%
2019/12/16	4	96.80	0	0.00	96.85	4	4,483	0.09%
2019/12/13	6	97.13	4	97.25	96.90	2	4,692	0.04%
2019/12/12	12	95.43	14	95.71	95.85	-2	4,677	-0.04%
2019/12/11	0	0.00	7.3	93.56	93.75	-7.3	4,718	-0.15%
2019/12/10	8	93.14	0	0.00	93.00	8	4,841	0.17%
2019/12/09	2	93.60	1	93.55	93.65	1	4,831	0.02%
2019/12/06	2	93.05	7	93.29	93.05	-5	4,869	-0.10%
2019/12/05	5	92.85	26	92.88	92.90	-21	5,023	-0.42%
2019/12/04	4	91.50	0	0.00	91.70	4	5,253	0.08%
2019/12/02	1.1	92.00	0	0.00	92.05	1.1	5,793	0.02%
2019/11/29	18	92.16	0	0.00	91.50	18	5,843	0.31%
2019/11/28	1.2	92.99	0	0.00	92.95	1.2	5,862	0.02%
2019/11/26	4	92.95	0	0.00	92.85	4	6,183	0.06%
2019/11/25	1	92.80	16	92.99	92.60	-15	6,175	-0.24%
2019/11/22	0	0.00	1	92.70	92.55	-1	6,175	-0.02%
2019/11/21	11	92.30	0	0.00	92.50	11	6,355	0.17%
2019/11/20	8	93.25	0	0.00	93.25	8	6,354	0.13%
2019/11/19	1	93.00	1	93.00	93.60	0	6,378	0.00%
2019/11/18	1	92.45	28	92.46	92.90	-27	6,432	-0.42%
2019/11/15	0	0.00	4	92.30	92.30	-4	6,467	-0.06%
2019/11/14	1	91.50	0	0.00	91.40	1	6,534	0.02%
2019/11/13	3	91.65	0	0.00	91.45	3	6,600	0.05%
2019/11/11	16	91.50	5	91.56	91.15	11	6,916	0.16%
2019/11/08	5	92.84	0	0.00	92.55	5	6,942	0.07%
2019/11/07	8	92.68	3	93.05	92.85	5	6,947	0.07%
2019/11/06	5	93.18	0	0.00	93.35	5	6,980	0.07%
2019/11/05	0	0.00	1	92.55	92.90	-1	7,187	-0.01%
2019/11/04	0	0.00	4	92.00	92.20	-4	7,536	-0.05%
2019/11/01	4	90.10	0	0.00	90.10	4	7,768	0.05%
2019/10/31	1	90.40	0	0.00	90.10	1	8,003	0.01%
2019/10/25	1	88.90	0	0.00	88.80	1	7,770	0.01%
2019/10/24	0	0.00	4	88.75	88.80	-4	7,690	-0.05%
2019/10/23	4	88.35	0	0.00	88.45	4	7,729	0.05%
2019/10/15	0	0.00	3	87.55	87.70	-3	8,218	-0.04%
2019/10/14	0	0.00	100	87.20	87.55	-100	8,237	-1.21%
2019/10/09	0	0.00	11.2	85.85	85.80	-11.2	8,235	-0.14%
2019/10/08	11	86.30	0	0.00	86.50	11	8,169	0.13%
2019/10/01	0	0.00	4	85.68	85.95	-4	8,066	-0.05%
2019/09/26	0	0.00	1	84.45	84.30	-1	8,006	-0.01%
2019/09/25	1	84.00	0	0.00	84.10	1	8,007	0.01%
2019/09/24	0	0.00	3	84.50	84.65	-3	8,170	-0.04%
2019/09/20	2	84.75	6	84.81	84.70	-4	8,338	-0.05%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	4	84.70	84.95	-4	8,303	-0.05%
2019/09/17	5	84.40	1	84.40	84.25	4	8,296	0.05%
2019/09/16	5	84.05	10	84.35	84.40	-5	8,469	-0.06%
2019/09/12	0.4	83.80	11	83.95	83.90	-10.6	8,480	-0.12%
2019/09/10	0	0.00	11	83.37	83.40	-11	8,659	-0.13%
2019/09/09	6	83.85	6	83.84	83.80	0	8,675	0.00%
2019/09/06	0	0.00	17	83.42	83.50	-17	8,517	-0.20%
2019/09/04	6	82.00	2	82.03	82.15	4	8,060	0.05%
2019/09/03	4	81.90	12	81.95	81.20	-8	8,057	-0.10%
2019/09/02	6	81.90	0	0.00	81.90	6	8,101	0.07%
2019/08/30	0	0.00	36	81.63	81.85	-36	8,117	-0.44%
2019/08/29	0	0.00	1	80.10	80.55	-1	7,912	-0.01%
2019/08/27	2	79.88	0	0.00	79.85	2	8,023	0.02%
2019/08/26	10	79.80	10	79.80	79.65	0	8,107	0.00%
2019/08/23	5	80.88	0	0.00	81.00	5	8,030	0.06%
2019/08/22	13	81.03	2	81.60	80.90	11	8,137	0.14%
2019/08/20	0	0.00	11	80.85	81.00	-11	8,234	-0.13%
2019/08/16	2	79.38	5	80.12	80.35	-3	8,584	-0.03%
2019/08/15	22	79.34	0	0.00	79.40	22	8,658	0.25%
2019/08/14	1	80.60	0	0.00	80.30	1	8,722	0.01%
2019/08/13	1	79.80	0	0.00	79.70	1	8,837	0.01%
2019/08/12	0	0.00	1	80.25	80.60	-1	9,106	-0.01%
2019/08/08	1.2	80.64	1	80.60	80.65	0.2	9,337	0.00%
2019/08/07	11	79.79	2	80.15	79.70	9	9,541	0.09%
2019/08/06	6	78.93	2	79.18	80.10	4	9,598	0.04%
2019/08/05	2	80.20	0	0.00	80.15	2	9,494	0.02%
2019/08/02	10	80.80	0	0.00	80.95	10	9,347	0.11%
2019/07/24	0	0.00	6	83.82	83.55	-6	10,072	-0.06%
2019/07/22	0	0.00	0.2	83.40	83.40	-0.2	10,034	0.00%
2019/07/18	0	0.00	1	82.90	82.70	-1	9,842	-0.01%
2019/07/17	0	0.00	2	82.80	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	45	83.42	83.35	-45	9,688	-0.46%
2019/07/15	10	82.90	52	82.88	83.20	-42	9,805	-0.43%
2019/07/12	3	82.85	0.8	82.80	82.75	2.2	9,994	0.02%
2019/07/11	0	0.00	8	83.00	82.85	-8	10,329	-0.08%
2019/07/08	1	81.70	4.7	81.69	81.60	-3.7	10,397	-0.04%
2019/07/05	1	81.85	3	81.95	81.90	-2	10,470	-0.02%
2019/07/04	0.2	82.00	0	0.00	82.00	0.2	10,624	0.00%
2019/07/01	0.2	82.65	6	82.68	82.65	-5.8	10,800	-0.05%
2019/06/27	0	0.00	1	81.35	81.50	-1	10,782	-0.01%
2019/06/24	0	0.00	1	81.45	81.20	-1	10,490	-0.01%
2019/06/21	5	81.15	2	80.90	80.85	3	10,258	0.03%
2019/06/20	0.2	80.85	3	80.88	80.85	-2.9	10,120	-0.03%
2019/06/19	0.3	80.75	4	80.35	80.75	-3.8	10,042	-0.04%
2019/06/17	0.3	78.90	0	0.00	78.70	0.3	10,017	0.00%
2019/06/14	2	79.03	0	0.00	78.90	2	10,058	0.02%
2019/06/13	2.1	79.24	2	79.08	79.05	0.1	10,209	0.00%
2019/06/12	0	0.00	4	79.55	79.70	-4	10,302	-0.04%
2019/06/11	0	0.00	2	79.35	79.40	-2	10,234	-0.02%
2019/06/10	2	78.73	5	78.58	79.05	-3	10,226	-0.03%
2019/06/05	1	78.55	13	78.86	78.30	-12	10,282	-0.12%
2019/06/04	12	78.34	0	0.00	78.05	12	10,331	0.12%
2019/06/03	1	78.35	1	78.20	78.55	0	10,515	0.00%
2019/05/31	1	78.30	7	78.45	78.45	-6	10,741	-0.06%
2019/05/30	0.3	77.60	3	77.17	77.40	-2.7	10,771	-0.03%
2019/05/29	3.1	76.59	15.2	76.50	76.75	-12.2	10,785	-0.11%
2019/05/28	3	77.02	0	0.00	77.10	3	10,839	0.03%
2019/05/27	5	77.15	0	0.00	77.15	5	10,940	0.05%
2019/05/24	5	77.15	0	0.00	77.35	5	11,071	0.05%
2019/05/23	11	77.45	0	0.00	76.95	11	11,135	0.10%
2019/05/22	6	78.35	0	0.00	78.40	6	11,019	0.05%
2019/05/21	8	78.11	0	0.00	78.40	8	11,415	0.07%
2019/05/20	8	78.39	0	0.00	78.20	8	11,133	0.07%
2019/05/17	12	78.58	0	0.00	78.25	12	11,004	0.11%
2019/05/16	9	79.23	1	79.50	79.05	8	10,671	0.07%
2019/05/15	4	79.68	2	79.85	79.75	2	10,447	0.02%
2019/05/14	9.1	79.64	4	80.00	79.65	5.1	10,229	0.05%
2019/05/13	2	80.48	0	0.00	80.15	2	9,994	0.02%
2019/05/10	3.4	81.46	1	82.05	81.50	2.4	9,793	0.02%
2019/05/09	4	81.63	0	0.00	81.55	4	9,684	0.04%
2019/05/07	2	82.90	0	0.00	83.15	2	9,480	0.02%
2019/05/06	1.8	82.43	2	82.50	82.30	-0.2	9,368	0.00%
2019/05/03	0.4	83.75	22	83.62	83.75	-21.6	9,302	-0.23%
2019/05/02	3	83.23	4.6	83.07	83.00	-1.6	8,904	-0.02%
2019/04/30	1	82.75	5	82.71	82.80	-4	8,949	-0.04%
2019/04/29	0	0.00	3.1	82.69	82.80	-3.1	9,065	-0.03%
2019/04/26	0	0.00	6	82.43	82.45	-6	9,151	-0.07%
2019/04/25	1	83.30	4	83.29	83.40	-3	9,254	-0.03%
2019/04/24	1	83.10	2	83.25	83.20	-1	9,451	-0.01%
2019/04/23	0.4	83.05	0	0.00	83.05	0.4	9,597	0.00%
2019/04/22	3.2	82.74	1	82.80	82.70	2.2	9,585	0.02%
2019/04/19	4.3	82.80	9	83.01	82.80	-4.7	9,709	-0.05%
2019/04/18	3	82.97	0	0.00	82.70	3	9,548	0.03%
2019/04/17	0	0.00	1	82.75	82.75	-1	9,394	-0.01%
2019/04/16	2.1	81.91	0	0.00	82.10	2.1	9,192	0.02%
2019/04/15	1	81.80	2	81.63	81.85	-1	9,306	-0.01%
2019/04/12	2	81.13	0	0.00	81.10	2	9,533	0.02%
2019/04/11	3	81.15	0	0.00	81.15	3	9,630	0.03%
2019/04/10	0	0.00	1	81.35	81.50	-1	9,634	-0.01%
2019/04/09	1.1	81.02	0	0.00	81.40	1.1	9,531	0.01%
2019/04/08	0.1	80.95	1	80.85	80.90	-0.9	9,436	-0.01%
2019/04/03	0	0.00	1	80.35	80.15	-1	9,452	-0.01%
2019/04/02	0	80.20	0	0.00	80.15	0	9,539	0.00%
2019/04/01	0.1	79.95	4	80.31	79.85	-4	9,544	-0.04%
2019/03/29	0	0.00	3	78.80	79.15	-3	9,410	-0.03%
2019/03/21	0	0.00	2	78.88	79.15	-2	9,683	-0.02%
2019/03/20	0.2	78.50	0	0.00	78.50	0.2	9,598	0.00%
2019/03/19	0	0.00	11	78.10	78.40	-11	9,545	-0.12%
2019/03/18	0	0.00	15	78.01	78.10	-15	9,490	-0.16%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/12	0	0.00	1	77.10	77.25	-1	9,668	-0.01%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/03/08	1	76.10	0	0.00	76.00	1	9,659	0.01%
2019/03/07	1	76.85	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0.5	77.00	1	76.90	76.95	-0.5	9,408	-0.01%
2019/03/04	1	76.76	0	0.00	76.95	1	9,178	0.01%
2019/02/27	1	77.50	0	0.00	77.65	1	9,143	0.01%
2019/02/26	0.3	77.70	1	77.65	77.70	-0.8	8,995	-0.01%
2019/02/25	1	77.55	0	0.00	77.50	1	8,829	0.01%
2019/02/22	1	76.55	0	0.00	76.95	1	8,759	0.01%
2019/02/21	0	0.00	1	76.90	77.10	-1	8,738	-0.01%
2019/02/20	0.1	76.45	0	0.00	76.35	0.1	8,545	0.00%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.75	75.65	-1	8,168	-0.01%
2019/02/12	0	0.00	1	75.65	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	1	75.15	75.15	-1	8,939	-0.01%
2019/01/30	2	74.55	0	0.00	74.35	2	8,933	0.02%
2019/01/29	0.3	74.80	0	0.00	74.50	0.3	8,949	0.00%
2019/01/25	0	0.00	1	75.10	75.00	-1	9,001	-0.01%
2019/01/24	0.2	74.20	0	0.00	74.05	0.2	8,992	0.00%
2019/01/23	1	73.70	0	0.00	73.70	1	9,099	0.01%
2019/01/22	4	73.95	1	73.90	74.05	3	9,094	0.03%
2019/01/21	13.6	76.64	0	0.00	76.50	13.6	9,112	0.15%
2019/01/18	0	0.00	1	76.00	75.95	-1	9,237	-0.01%
2019/01/15	0	0.00	8	75.74	75.65	-8	9,789	-0.08%
2019/01/10	0	0.00	14	74.66	74.80	-14	9,872	-0.14%
2019/01/09	0	75.10	7	75.11	75.00	-7	10,164	-0.07%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/04	3	72.42	60	72.70	72.20	-57	11,031	-0.52%
2019/01/03	7	73.47	0	0.00	73.35	7	11,818	0.06%
2019/01/02	10	74.67	0	0.00	74.05	10	11,938	0.08%
2018/12/28	3	75.02	0	0.00	75.50	3	12,571	0.02%
2018/12/26	11	73.56	0	0.00	73.55	11	12,942	0.08%
2018/12/25	2	73.45	0	0.00	73.75	2	12,867	0.02%
2018/12/24	1	74.60	1	74.70	74.70	0	12,756	0.00%
2018/12/22	10	74.70	2	74.75	74.85	8	12,755	0.06%
2018/12/21	24	74.73	0	0.00	75.20	24	12,926	0.19%
2018/12/20	17	75.07	0	0.00	75.05	17	13,248	0.13%
2018/12/13	0	0.00	1	76.35	76.30	-1	13,211	-0.01%
2018/12/12	7	75.76	7	75.83	76.20	0	13,210	0.00%
2018/12/11	1	74.90	0	0.00	75.05	1	13,215	0.01%
2018/12/07	2.1	75.58	2	75.55	75.45	0.1	13,404	0.00%
2018/12/06	10.5	75.11	0	0.00	75.10	10.5	13,600	0.08%
2018/12/05	1	76.95	0	0.00	76.65	1	13,587	0.01%
2018/12/04	2	78.33	0	0.00	78.25	2	13,516	0.01%
2018/12/03	0	0.00	4	78.40	78.80	-4	13,489	-0.03%
2018/11/30	1	77.00	2	77.20	76.75	-1	13,291	-0.01%
2018/11/29	1	77.75	1	77.70	77.05	0	13,262	0.00%
2018/11/28	1	76.80	9	76.74	76.90	-8	13,153	-0.06%
2018/11/26	0	0.00	4	76.56	76.15	-4	13,032	-0.03%
2018/11/22	5	75.96	1	76.10	75.60	4	13,247	0.03%
2018/11/21	1	75.55	1	75.40	76.00	0	13,286	0.00%
2018/11/20	8	75.96	0	0.00	76.00	8	13,118	0.06%
2018/11/19	2	76.78	0	0.00	76.70	2	13,017	0.02%
2018/11/16	1	76.85	0	0.00	76.95	1	12,964	0.01%
2018/11/14	1	77.00	0	0.00	77.35	1	12,865	0.01%
2018/11/13	4	76.03	14	76.31	77.10	-10	12,813	-0.08%
2018/11/09	4	77.90	0	0.00	77.80	4	12,685	0.03%
2018/11/08	3	79.10	43	78.87	78.85	-40	12,143	-0.33%
2018/11/06	0	0.00	10	77.90	78.00	-10	12,027	-0.08%
2018/11/02	0.2	78.80	0	0.00	78.65	0.2	11,895	0.00%
2018/11/01	0	0.00	2	78.25	78.40	-2	11,851	-0.02%
2018/10/31	0	0.00	14	77.55	77.55	-14	11,758	-0.12%
2018/10/30	0	0.00	2	75.95	75.95	-2	11,634	-0.02%
2018/10/29	1	75.40	3	75.82	75.75	-2	11,553	-0.02%
2018/10/26	22	75.15	7	75.33	75.40	15	11,468	0.13%
2018/10/25	7	75.89	12	75.57	75.50	-5	11,239	-0.04%
2018/10/24	13	77.68	5	77.35	77.40	8	10,803	0.07%
2018/10/23	14	77.95	1	77.90	77.75	13	10,641	0.12%
2018/10/22	14	79.09	1	78.85	79.20	13	10,326	0.13%
2018/10/19	0	0.00	31	78.28	79.30	-31	10,260	-0.30%
2018/10/18	4	79.15	14	79.50	79.15	-10	10,165	-0.10%
2018/10/17	33	80.04	0	0.00	79.40	33	10,117	0.33%
2018/10/16	4	78.87	16	79.18	79.30	-12	9,921	-0.12%
2018/10/15	17	78.74	2	79.20	79.20	15	9,950	0.15%
2018/10/12	18	79.54	3	79.03	80.05	15	9,350	0.16%
2018/10/11	43	78.24	13	78.18	77.40	30	9,184	0.33%
2018/10/09	22	83.12	2	83.35	83.25	20	8,092	0.25%
2018/10/08	42	82.93	0	0.00	83.00	42	7,840	0.54%
2018/10/05	19	83.70	0	0.00	83.45	19	7,292	0.26%
2018/10/04	1	84.90	1	84.90	84.90	0	6,962	0.00%
2018/10/01	1	86.95	0	0.00	87.35	1	6,934	0.01%
2018/09/28	1	87.35	1	87.50	86.90	0	6,925	0.00%
2018/09/27	0.1	87.25	29	87.28	87.35	-29	6,757	-0.43%
2018/09/26	0	0.00	2	86.90	86.90	-2	6,323	-0.03%
2018/09/25	0.2	87.10	0	0.00	87.10	0.2	6,273	0.00%
2018/09/21	0	0.00	18	86.35	86.85	-18	6,218	-0.29%
2018/09/20	3	86.15	6	86.23	85.90	-3	6,205	-0.05%
2018/09/19	1	85.85	2	85.98	86.15	-1	6,337	-0.02%
2018/09/18	4.5	85.28	0	0.00	85.40	4.5	6,361	0.07%
2018/09/17	28	85.93	0	0.00	85.85	28	6,533	0.43%
2018/09/14	5	85.91	5	86.25	86.50	0	6,517	0.00%
2018/09/13	29	85.15	0	0.00	84.95	29	6,481	0.45%
2018/09/12	37	85.41	0	0.00	85.55	37	6,167	0.60%
2018/09/11	20	85.65	1	86.00	85.65	19	5,989	0.32%
2018/09/10	16	85.85	0	0.00	86.00	16	5,747	0.28%
2018/09/07	1	86.30	0	0.00	86.40	1	5,723	0.02%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/09/05	1	86.75	1	87.00	87.00	0	5,786	0.00%
2018/09/03	4	87.08	0	0.00	86.45	4	5,798	0.07%
2018/08/31	24.1	86.89	1	87.00	86.95	23.1	5,795	0.40%
2018/08/30	82	87.98	61	88.05	87.55	21	5,836	0.36%
2018/08/29	70	86.96	116	86.91	87.25	-46	5,778	-0.80%	大賣/
2018/08/28	42	86.28	81	86.35	86.25	-39	5,600	-0.70%
2018/08/23	11	84.65	0	0.00	85.05	11	5,512	0.20%
2018/08/22	0	0.00	2	84.65	84.65	-2	5,551	-0.04%
2018/08/21	1	84.45	0	0.00	84.55	1	5,515	0.02%
2018/08/17	6	83.90	0	0.00	83.65	6	5,479	0.11%
2018/08/16	1	83.10	1	83.70	83.80	0	5,421	0.00%
2018/08/15	11	83.55	0	0.00	83.75	11	5,381	0.20%
2018/08/13	16	84.11	0	0.00	83.95	16	5,368	0.30%
2018/08/10	8	85.85	0	0.00	85.70	8	5,285	0.15%
2018/08/09	4	86.05	0	0.00	86.15	4	5,296	0.08%
2018/08/08	60	86.23	77	86.25	86.15	-17	5,408	-0.31%
2018/08/07	1	85.65	0	0.00	85.50	1	5,460	0.02%
2018/08/06	80	85.86	68	86.00	85.70	12	5,727	0.21%
2018/08/03	4	85.48	0	0.00	85.55	4	5,980	0.07%
2018/08/02	20	85.14	0	0.00	84.85	20	6,060	0.33%
2018/08/01	40	85.95	50	86.00	86.15	-10	6,036	-0.17%
2018/07/31	12	85.23	0	0.00	85.55	12	6,058	0.20%
2018/07/30	38	85.82	10	85.80	85.55	28	6,077	0.46%
2018/07/27	10	85.50	30	85.25	85.70	-20	6,081	-0.33%
2018/07/26	30	84.95	30	85.00	85.00	0	6,129	0.00%
2018/07/25	30	84.70	24	84.75	84.75	6	6,080	0.10%
2018/07/23	54	84.31	74	84.38	84.55	-20	6,204	-0.32%
2018/07/20	42	84.51	122	84.59	84.65	-80	6,337	-1.26%	大賣/
2018/07/19	34	83.64	83	83.56	83.30	-49	6,304	-0.78%
2018/07/18	0	0.00	4	83.40	83.05	-4	6,365	-0.06%
2018/07/16	0	0.00	1	83.20	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	5	83.25	83.35	-5	6,407	-0.08%
2018/07/09	0	0.00	1	82.05	82.25	-1	6,131	-0.02%
2018/07/05	10	80.95	1	81.00	80.75	9	5,994	0.15%
2018/07/03	10	80.75	0	0.00	81.15	10	6,033	0.17%
2018/07/02	10	81.20	0	0.00	81.05	10	6,052	0.17%
2018/06/29	3	80.45	1	81.50	81.45	2	6,045	0.03%
2018/06/28	11	80.09	0	0.00	80.05	11	5,950	0.18%
2018/06/27	18	80.46	0	0.00	80.40	18	5,831	0.31%
2018/06/26	20	80.44	0	0.00	80.70	20	5,761	0.35%
2018/06/25	17	80.81	0	0.00	80.90	17	5,556	0.31%
2018/06/22	10	80.50	0	0.00	81.15	10	5,478	0.18%
2018/06/21	0	0.00	1	81.50	81.25	-1	5,442	-0.02%
2018/06/19	2	80.60	0	0.00	80.60	2	5,466	0.04%
2018/06/12	2	82.25	0	0.00	82.50	2	5,436	0.04%
2018/06/11	4	82.65	0	0.00	82.65	4	5,457	0.07%
2018/06/08	10	82.91	0	0.00	82.55	10	5,459	0.18%
2018/06/07	60	83.38	30	83.50	83.45	30	5,565	0.54%
2018/06/06	60	82.99	61	83.00	83.30	-1	5,598	-0.02%
2018/06/05	30	82.57	0	0.00	82.50	30	5,538	0.54%
2018/06/04	20	82.20	97	82.37	82.60	-77	5,547	-1.39%
2018/05/31	1	80.75	1	80.90	80.75	0	5,533	0.00%
2018/05/30	3	80.73	9	80.80	80.40	-6	5,568	-0.11%
2018/05/29	1	81.70	0	0.00	81.85	1	5,569	0.02%
2018/05/24	0	0.00	4	81.55	81.55	-4	5,699	-0.07%
2018/05/23	3	81.82	0	0.00	81.35	3	5,743	0.05%
2018/05/22	1	81.80	1	82.10	81.75	0	5,770	0.00%
2018/05/21	5	81.67	0	0.00	82.05	5	5,933	0.08%
2018/05/18	4	81.03	90	80.95	80.95	-86	6,008	-1.43%
2018/05/17	6	81.88	0	0.00	81.20	6	6,238	0.10%
2018/05/16	8	81.60	0	0.00	81.75	8	6,281	0.13%
2018/05/15	47	82.18	4	81.84	81.65	43	6,311	0.68%
2018/05/14	31	82.05	109	82.22	82.50	-78	6,727	-1.16%	大賣/
2018/05/11	1	81.10	5	81.45	81.60	-4	6,558	-0.06%
2018/05/09	0	0.00	1	80.20	80.45	-1	6,264	-0.02%
2018/05/08	2	79.40	5	79.80	80.00	-3	6,278	-0.05%
2018/05/07	3	79.22	3	79.45	79.50	0	6,271	0.00%
2018/05/04	3	78.72	1	78.65	78.95	2	6,314	0.03%
2018/05/03	14	78.58	0	0.00	78.55	14	6,384	0.22%
2018/05/02	12	79.79	0	0.00	79.40	12	6,320	0.19%
2018/04/30	12	79.15	4	79.90	80.00	8	6,313	0.13%
2018/04/27	15	79.18	0	0.00	79.20	15	6,300	0.24%
2018/04/26	26	79.18	0	0.00	79.05	26	6,167	0.42%
2018/04/25	18	79.07	0	0.00	79.30	18	5,981	0.30%
2018/04/24	26	79.30	1	79.85	79.55	25	5,821	0.43%
2018/04/23	2.3	80.23	0	0.00	79.95	2.3	5,635	0.04%
2018/04/20	10	80.75	0	0.00	80.75	10	5,524	0.18%
2018/04/19	2	82.15	0	0.00	82.65	2	5,421	0.04%
2018/04/18	2	81.80	0	0.00	81.60	2	5,395	0.04%
2018/04/17	2	81.55	1	82.35	81.40	1	5,375	0.02%
2018/04/16	6	82.17	0	0.00	82.30	6	5,399	0.11%
2018/04/12	20	82.59	0	0.00	82.50	20	5,467	0.37%
2018/04/11	20	82.90	72	83.05	82.85	-52	5,534	-0.94%
2018/04/10	1	82.50	0	0.00	82.50	1	5,584	0.02%
2018/04/09	0	0.00	1	82.10	82.20	-1	5,639	-0.02%
2018/04/03	4	81.39	0	0.00	81.50	4	5,642	0.07%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/30	0	0.00	3	82.85	82.85	-3	5,652	-0.05%
2018/03/29	16	81.90	0	0.00	82.10	16	5,612	0.29%
2018/03/28	22	82.57	0	0.00	82.25	22	5,560	0.40%
2018/03/27	40	83.03	61	83.00	83.40	-21	5,518	-0.38%
2018/03/26	14	81.74	0	0.00	82.20	14	5,484	0.26%
2018/03/23	31	82.01	0	0.00	82.10	31	5,489	0.56%
2018/03/22	10	83.60	97	84.06	83.55	-87	5,423	-1.60%
2018/03/21	1	83.65	6	84.00	83.85	-5	5,430	-0.09%
2018/03/20	1	83.40	0	0.00	83.80	1	5,416	0.02%
2018/03/19	1	83.90	0	0.00	83.85	1	5,405	0.02%
2018/03/16	31	83.37	2	83.40	83.90	29	5,399	0.54%
2018/03/15	4	84.13	0	0.00	84.25	4	5,373	0.07%
2018/03/14	40	84.31	0	0.00	84.30	40	5,360	0.75%
2018/03/13	24	84.50	96	84.57	84.95	-72	5,409	-1.33%
2018/03/09	1	82.75	0	0.00	82.85	1	5,442	0.02%
2018/03/08	0	0.00	1	82.75	82.75	-1	5,427	-0.02%
2018/03/02	1	80.90	1	80.90	81.15	0	5,452	0.00%
2018/03/01	1.1	81.46	0	0.00	81.75	1.1	5,382	0.02%
2018/02/27	1	82.90	0	0.00	82.35	1	5,345	0.02%
2018/02/22	21.5	80.81	1	80.95	81.00	20.5	5,225	0.39%
2018/02/21	6	81.55	2	81.55	81.50	4	5,238	0.08%
2018/02/12	1	79.70	0	0.00	79.70	1	5,082	0.02%
2018/02/09	13.3	78.44	0	0.00	79.05	13.3	5,062	0.26%
2018/02/08	5	80.78	2	80.65	80.60	3	4,828	0.06%
2018/02/06	9.2	79.92	3	79.70	79.65	6.2	4,702	0.13%
2018/02/05	5	83.26	0	0.00	83.60	5	4,182	0.12%
2018/02/02	3	84.62	1	85.00	84.90	2	4,080	0.05%
2018/02/01	0	0.00	1	85.25	85.25	-1	4,049	-0.02%
2018/01/31	5	84.29	3	84.48	84.65	2	4,014	0.05%
2018/01/30	13	84.85	0	0.00	84.55	13	3,980	0.33%
2018/01/29	36	85.79	26	86.00	85.55	10	3,924	0.25%
2018/01/26	18	87.22	1	87.15	87.50	17	3,841	0.44%
2018/01/25	11	87.75	24	87.80	87.45	-13	3,739	-0.35%
2018/01/24	20	87.34	1	87.00	87.20	19	3,678	0.52%
2018/01/23	16	88.07	10	88.30	88.30	6	3,629	0.17%
2018/01/22	6	87.59	15	87.55	87.95	-9	3,588	-0.25%
2018/01/19	20	86.80	10	86.95	87.15	10	3,550	0.28%
2018/01/18	10	85.90	21	86.04	86.30	-11	3,516	-0.31%
2018/01/17	32	85.03	21	85.17	85.15	11	3,441	0.32%
2018/01/16	0	0.00	18	84.95	85.00	-18	3,364	-0.53%
2018/01/15	18	84.64	63	84.55	84.65	-45	3,328	-1.35%
2018/01/11	0	0.00	1	83.60	83.40	-1	3,303	-0.03%
2018/01/05	0	0.00	45	83.65	83.75	-45	3,272	-1.38%
2018/01/04	0	0.00	5	83.20	83.50	-5	3,291	-0.15%
2018/01/03	0	0.00	1	82.95	83.35	-1	3,464	-0.03%
2018/01/02	0	0.00	2	82.38	82.60	-2	3,412	-0.06%