裕融 (9941)-新光券商分點個股進出

台股 » 個股 » 裕融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕融

(9941)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
906張
產業
上市其他類股
604人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

裕融 (9941)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	20.4	119.23	23	119.46	119.00	-2.6	994	-0.27%
2024/11/19	9.1	119.23	16	120.06	121.50	-6.9	994	-0.70%
2024/11/18	7.4	117.50	5.3	117.69	117.50	2.1	997	0.21%
2024/11/15	8.9	118.89	6	119.46	117.50	3	984	0.30%
2024/11/14	15.9	117.19	3	117.42	117.00	12.9	977	1.32%
2024/11/13	22.2	117.62	23	117.59	118.00	-0.8	973	-0.08%
2024/11/12	75.9	119.01	12.8	119.43	118.50	63.1	954	6.62%
2024/11/11	107	126.74	16	126.03	126.00	91	899	10.11%	大買/
2024/11/08	1.3	139.31	10	139.40	138.50	-8.7	843	-1.03%
2024/11/07	0.1	138.50	6	138.58	139.00	-5.9	860	-0.69%
2024/11/06	15.2	138.01	10	139.50	138.00	5.2	866	0.60%
2024/11/05	1	139.04	0	0.00	140.50	1	875	0.12%
2024/11/04	0.2	139.50	1	139.50	140.50	-0.8	894	-0.09%
2024/11/01	15	137.43	5.5	138.90	140.00	9.5	926	1.03%
2024/10/30	2.3	138.28	0.3	138.50	139.50	2	932	0.21%
2024/10/29	0.7	139.12	7.5	139.33	139.50	-6.8	944	-0.72%
2024/10/28	1	140.00	4	140.00	140.00	-3	977	-0.31%
2024/10/25	1.1	140.95	1.3	140.50	140.50	-0.1	990	-0.01%
2024/10/24	0.1	141.06	0	0.00	141.50	0.1	1,002	0.01%
2024/10/23	2.2	141.26	1.1	141.48	141.50	1.2	1,009	0.12%
2024/10/22	3	140.67	4.6	141.28	142.00	-1.6	1,014	-0.15%
2024/10/21	2.1	141.00	0	0.00	141.50	2.1	1,037	0.20%
2024/10/18	8.5	141.71	2.2	142.19	141.50	6.3	1,070	0.59%
2024/10/17	0.4	141.04	12.7	141.29	141.50	-12.3	1,095	-1.12%
2024/10/16	11.8	139.21	1.2	139.91	140.00	10.6	1,131	0.94%
2024/10/15	6.5	140.34	0.1	141.00	141.00	6.4	1,136	0.56%
2024/10/14	2.6	139.77	2.5	141.53	142.00	0.1	1,156	0.01%
2024/10/11	39.2	141.22	32.1	140.72	140.00	7.2	1,179	0.61%
2024/10/09	22.1	147.20	17.1	147.23	147.00	5	1,172	0.43%
2024/10/08	2.1	148.73	6.1	149.58	149.50	-4	1,178	-0.34%
2024/10/07	6.2	148.49	0.1	148.00	149.00	6.1	1,188	0.52%
2024/10/04	7.1	148.72	12.3	149.16	150.00	-5.2	1,187	-0.44%
2024/10/01	6.3	149.17	22.1	148.64	150.00	-15.8	1,184	-1.34%
2024/09/30	10.1	150.65	8.6	151.76	151.00	1.5	1,207	0.12%
2024/09/27	7.5	150.77	70.3	150.30	151.50	-62.9	1,220	-5.15%
2024/09/26	2.2	145.27	6	145.58	146.00	-3.8	1,194	-0.32%
2024/09/25	16.4	145.09	29.2	145.43	146.00	-12.8	1,212	-1.06%
2024/09/24	12.1	141.38	3.1	142.49	143.00	9	1,211	0.74%
2024/09/23	2	142.50	7.2	142.98	143.00	-5.2	1,260	-0.41%
2024/09/20	3.2	141.64	12	142.04	143.00	-8.9	1,328	-0.67%
2024/09/19	0.1	138.26	6.5	140.04	141.00	-6.3	1,386	-0.45%
2024/09/18	2.3	137.98	4.9	137.60	137.50	-2.6	1,476	-0.18%
2024/09/16	0.1	136.29	2.6	135.57	136.00	-2.5	1,574	-0.16%
2024/09/13	0	134.50	3.3	134.67	134.50	-3.2	1,623	-0.20%
2024/09/12	3	132.33	4.2	132.62	133.50	-1.2	1,667	-0.07%
2024/09/11	9.3	128.09	7	130.07	131.00	2.3	1,699	0.13%
2024/09/10	29.3	130.30	3	129.17	129.00	26.3	1,728	1.52%
2024/09/09	4.9	131.12	5	133.00	134.00	-0.1	1,728	-0.01%
2024/09/06	29.9	134.18	44.3	134.93	134.50	-14.4	1,732	-0.83%
2024/09/05	11.6	137.64	3	137.67	137.00	8.6	1,747	0.49%
2024/09/04	22.7	138.72	24	138.15	139.00	-1.3	1,796	-0.07%
2024/09/03	2.1	143.00	1.1	142.53	142.50	1.1	1,788	0.06%
2024/09/02	2.2	143.04	1	144.50	143.50	1.2	1,798	0.06%
2024/08/30	6.6	142.64	3	143.50	144.00	3.6	1,806	0.20%
2024/08/29	6.5	143.03	1.1	143.05	142.50	5.4	1,816	0.30%
2024/08/28	6.3	143.89	3.2	144.34	144.00	3.2	1,835	0.17%
2024/08/27	6.6	144.32	8.2	145.18	144.50	-1.6	1,850	-0.09%
2024/08/26	20	149.90	15.4	150.34	150.50	4.6	1,856	0.25%
2024/08/23	6.2	147.11	3.2	147.88	148.00	3	1,893	0.16%
2024/08/22	6.2	149.26	2	148.50	148.50	4.2	2,001	0.21%
2024/08/21	17.4	150.09	5.1	150.30	150.50	12.3	2,009	0.61%
2024/08/20	1.4	150.59	18	151.19	151.50	-16.7	2,012	-0.83%
2024/08/19	4.3	149.27	5.5	149.12	149.00	-1.2	2,009	-0.06%
2024/08/16	7.1	149.64	6.7	149.97	150.50	0.4	2,021	0.02%
2024/08/15	6.2	149.43	3	152.17	148.50	3.2	2,021	0.16%
2024/08/14	7.7	150.86	5.3	151.37	152.00	2.4	2,021	0.12%
2024/08/13	1	151.97	0.1	151.90	152.00	0.9	2,032	0.04%
2024/08/12	11	150.86	6.1	151.92	153.00	4.9	2,066	0.24%
2024/08/09	2	149.50	13.5	150.71	151.00	-11.5	2,062	-0.56%
2024/08/08	8.3	145.95	8	146.44	146.00	0.3	2,050	0.02%
2024/08/07	6.1	145.91	12	145.09	149.00	-5.9	2,055	-0.29%
2024/08/06	2.5	142.89	10.1	142.11	142.50	-7.6	2,052	-0.37%
2024/08/05	22.2	142.66	21.6	141.14	140.00	0.6	2,043	0.03%
2024/08/02	24.2	152.81	110	152.50	152.00	-85.8	2,037	-4.21%	大賣/
2024/08/01	8.2	154.24	13.2	154.08	154.00	-5	2,031	-0.25%
2024/07/31	5.3	154.09	226.8	155.45	154.50	-221.4	2,024	-10.94%	大賣/鉅額交易
2024/07/30	34.1	150.26	23	151.02	153.00	11.1	1,994	0.56%
2024/07/29	0.2	152.00	32.3	152.55	151.50	-32.1	1,987	-1.62%
2024/07/26	6.1	150.83	3.2	151.18	150.50	2.9	1,976	0.15%
2024/07/23	4.3	151.14	21.1	151.90	153.00	-16.9	1,978	-0.85%
2024/07/22	13.1	149.08	17.3	149.95	152.00	-4.2	1,982	-0.21%
2024/07/19	13.3	150.83	6.1	150.99	151.50	7.2	1,960	0.37%
2024/07/18	4	152.38	8.4	153.06	153.50	-4.4	1,930	-0.23%
2024/07/17	197.5	152.97	11.2	152.59	153.00	186.3	1,905	9.78%	大買/鉅額交易
2024/07/16	4.1	152.51	15.3	153.37	153.00	-11.2	1,876	-0.60%
2024/07/15	8.3	151.97	20.2	151.28	153.00	-11.9	1,874	-0.63%
2024/07/12	7.2	149.93	6.2	150.74	149.50	1.1	1,854	0.06%
2024/07/11	7.8	147.65	18.5	148.12	149.00	-10.7	1,830	-0.58%
2024/07/10	49.1	147.88	5.1	148.11	147.00	44	1,838	2.39%
2024/07/09	19.7	146.62	6	147.25	147.50	13.7	1,828	0.75%
2024/07/08	6.1	148.00	2.2	148.23	147.50	3.9	1,819	0.22%
2024/07/05	10.3	148.19	10	148.50	149.00	0.2	1,819	0.01%
2024/07/04	35.3	147.50	8.1	149.12	147.00	27.2	1,835	1.48%
2024/07/03	14.8	147.60	10	147.92	147.00	4.8	1,817	0.26%
2024/07/02	17.3	147.83	1	147.51	147.50	16.2	1,796	0.90%
2024/07/01	18.1	150.17	7	150.58	149.00	11.1	1,790	0.62%
2024/06/28	29	148.55	17	149.09	149.50	12	1,773	0.68%
2024/06/27	17.5	147.55	1.7	148.02	147.00	15.8	1,759	0.90%
2024/06/26	56.2	150.48	17.7	151.28	148.50	38.5	1,716	2.25%
2024/06/25	66	151.37	31	150.20	149.00	35	1,654	2.12%
2024/06/24	36.4	155.87	15	156.88	153.50	21.4	1,595	1.34%
2024/06/21	25.4	161.18	13.7	162.48	158.50	11.7	1,503	0.78%
2024/06/20	7.5	161.57	12.5	162.29	163.00	-5	1,419	-0.35%
2024/06/19	2.3	162.20	14.6	162.96	163.50	-12.3	1,386	-0.88%
2024/06/18	2.3	161.99	8.1	163.12	162.50	-5.7	1,350	-0.43%
2024/06/17	29.9	158.36	31.1	159.88	162.00	-1.3	1,335	-0.09%
2024/06/14	1.5	156.33	8.4	157.21	156.00	-6.9	1,318	-0.52%
2024/06/13	1.9	157.22	14.4	157.74	157.00	-12.4	1,313	-0.95%
2024/06/12	3.7	156.16	39.4	155.37	156.50	-35.7	1,301	-2.74%
2024/06/11	3.3	153.03	27.3	153.22	153.50	-24	1,288	-1.87%
2024/06/07	4.1	149.89	4	150.50	149.00	0.1	1,266	0.01%
2024/06/06	6.3	149.34	28.1	149.65	148.50	-21.8	1,287	-1.70%
2024/06/05	3.4	149.20	4.1	149.25	150.00	-0.7	1,344	-0.05%
2024/06/04	11	150.20	20.3	150.38	150.50	-9.3	1,533	-0.61%
2024/06/03	6.5	149.22	11	150.27	151.00	-4.5	1,527	-0.29%
2024/05/31	8.3	148.71	6.7	149.34	148.50	1.6	1,513	0.11%
2024/05/30	34.4	150.83	35.2	151.31	149.50	-0.8	1,506	-0.05%
2024/05/29	82.7	153.08	40.1	153.69	155.00	42.6	1,492	2.86%
2024/05/28	48.8	149.52	125.2	150.85	154.50	-76.4	1,436	-5.32%	大賣/
2024/05/27	9.7	140.73	9	140.85	140.50	0.7	1,330	0.06%
2024/05/24	10.5	139.54	12.7	141.06	141.50	-2.2	1,335	-0.17%
2024/05/23	18.7	140.78	0.6	141.50	141.50	18.1	1,360	1.33%
2024/05/22	3.3	143.04	5.6	143.32	143.50	-2.3	1,348	-0.17%
2024/05/21	1.8	141.73	5.3	141.74	142.00	-3.5	1,342	-0.26%
2024/05/20	3.7	141.95	14.1	141.62	142.50	-10.4	1,334	-0.78%
2024/05/17	13.4	139.64	26.4	140.28	141.50	-13.1	1,334	-0.98%
2024/05/16	31.7	141.41	15.5	141.37	141.50	16.2	1,321	1.22%
2024/05/15	11.1	143.51	3.2	144.16	144.00	7.9	1,315	0.60%
2024/05/14	3.5	144.10	2.7	145.24	144.50	0.8	1,369	0.06%
2024/05/13	8.6	144.15	3.1	145.16	145.50	5.5	1,369	0.40%
2024/05/10	19.7	144.51	3.6	144.49	145.00	16.2	1,358	1.19%
2024/05/09	19.4	145.48	21.1	145.50	145.00	-1.6	1,348	-0.12%
2024/05/08	27.7	145.85	21.2	145.98	148.00	6.6	1,344	0.49%
2024/05/07	5.2	149.19	4.5	149.18	148.50	0.7	1,319	0.05%
2024/05/06	2.3	148.78	6.4	149.00	149.00	-4.1	1,316	-0.31%
2024/05/03	6.3	147.87	1.1	149.95	147.50	5.2	1,307	0.40%
2024/05/02	2.6	148.14	8.7	149.20	148.50	-6.1	1,302	-0.47%
2024/04/30	5.3	148.10	6.2	148.65	148.00	-0.9	1,299	-0.07%
2024/04/29	4.1	146.89	15.3	148.26	149.00	-11.2	1,305	-0.86%
2024/04/26	19.7	146.48	2.6	146.78	146.00	17	1,297	1.31%
2024/04/25	3	147.51	1	148.00	148.00	2	1,290	0.16%
2024/04/24	5.3	147.53	0	148.50	148.50	5.3	1,294	0.41%
2024/04/23	13.9	147.46	0	148.00	147.50	13.9	1,307	1.06%
2024/04/22	2.1	146.24	9.7	146.98	147.00	-7.7	1,313	-0.58%
2024/04/19	24.9	144.28	3.2	144.43	146.00	21.7	1,306	1.66%
2024/04/18	5.5	147.03	9.9	147.05	148.00	-4.4	1,288	-0.34%
2024/04/17	8.1	146.07	18.7	147.02	146.00	-10.6	1,294	-0.82%
2024/04/16	41.7	145.47	48.8	146.41	145.00	-7.1	1,332	-0.53%
2024/04/15	6.7	149.19	3	149.00	149.00	3.7	1,310	0.28%
2024/04/12	2.7	149.31	7.2	150.50	150.00	-4.5	1,306	-0.34%
2024/04/11	4.5	149.07	26.5	149.51	149.50	-22.1	1,295	-1.70%
2024/04/10	19	150.17	18.6	149.15	149.50	0.4	1,289	0.03%
2024/04/09	1.1	147.70	6	147.92	147.00	-4.9	1,274	-0.38%
2024/04/08	3.1	146.34	3.7	146.23	146.50	-0.6	1,272	-0.05%
2024/04/03	4.3	146.48	11.6	146.47	146.50	-7.3	1,269	-0.57%
2024/04/02	6.5	147.91	8.9	148.34	148.00	-2.5	1,260	-0.19%
2024/04/01	11.4	147.71	22.3	147.62	147.50	-10.9	1,253	-0.87%
2024/03/29	6.9	145.07	11.1	145.68	146.50	-4.2	1,246	-0.34%
2024/03/28	19.7	145.22	10.3	146.24	144.50	9.4	1,237	0.76%
2024/03/27	13.2	144.83	3.4	144.90	144.50	9.8	1,225	0.80%
2024/03/26	5.6	145.87	6.3	146.57	145.50	-0.6	1,206	-0.05%
2024/03/25	16.7	145.51	17.9	145.22	145.00	-1.2	1,202	-0.10%
2024/03/22	38	147.22	12.3	147.24	146.50	25.7	1,182	2.17%
2024/03/21	3.6	149.10	1.2	149.54	149.50	2.4	1,165	0.21%
2024/03/20	11.6	148.25	8.8	149.01	147.50	2.8	1,163	0.24%
2024/03/19	14.3	148.24	19.4	148.58	147.50	-5.1	1,153	-0.45%
2024/03/18	14.5	148.89	8	149.35	148.50	6.5	1,139	0.57%
2024/03/15	20.9	148.83	9.5	148.89	149.50	11.4	1,127	1.02%
2024/03/14	6.6	150.44	9	150.80	150.50	-2.4	1,119	-0.21%
2024/03/13	33.6	150.10	43.8	150.02	151.00	-10.2	1,095	-0.93%
2024/03/12	43.1	149.27	60.2	150.33	152.50	-17.1	1,059	-1.61%
2024/03/11	73.3	144.08	34.5	145.70	145.50	38.9	1,021	3.80%
2024/03/08	203	148.25	203.6	148.31	148.00	-0.6	958	-0.06%	大買/大賣/
2024/03/07	11.2	163.49	7.1	163.59	163.50	4.1	765	0.53%
2024/03/06	4.2	164.31	10.7	164.42	165.00	-6.5	764	-0.85%
2024/03/05	12.1	163.50	14.6	163.79	164.00	-2.5	769	-0.32%
2024/03/04	11.5	164.39	14.9	164.93	164.50	-3.4	762	-0.45%
2024/03/01	5.6	165.41	4	165.87	165.50	1.6	755	0.21%
2024/02/29	7.9	164.35	11	164.50	165.50	-3.1	770	-0.40%
2024/02/27	16.8	164.25	8.7	164.35	163.50	8	764	1.05%
2024/02/26	42.9	165.24	13	165.01	165.00	29.9	748	3.99%
2024/02/23	20.2	169.43	9	169.44	169.50	11.2	714	1.57%
2024/02/22	5.9	169.34	15.4	169.18	170.00	-9.4	716	-1.32%
2024/02/21	4.7	169.15	5	169.57	170.00	-0.3	712	-0.04%
2024/02/20	7.4	169.13	1.2	169.94	169.00	6.2	712	0.87%
2024/02/19	7.6	168.77	9.2	168.99	169.50	-1.6	704	-0.23%
2024/02/16	11.4	164.70	3.6	165.10	166.00	7.8	698	1.12%
2024/02/15	114.4	166.34	92.6	165.35	166.50	21.8	675	3.22%	大買/
2024/02/05	9.2	174.94	5.7	175.02	175.50	3.5	615	0.57%
2024/02/02	4	176.23	3	176.17	176.00	1	612	0.17%
2024/02/01	4.3	175.20	2.5	176.04	175.00	1.8	614	0.29%
2024/01/31	10.3	174.57	19	174.57	174.50	-8.6	612	-1.41%
2024/01/30	2.7	176.27	8.2	176.24	175.50	-5.5	606	-0.91%
2024/01/29	2.1	177.77	0	0.00	177.50	2.1	610	0.35%
2024/01/26	0.2	177.00	1.5	177.13	177.00	-1.3	610	-0.22%
2024/01/25	9.7	176.16	0	0.00	176.50	9.7	611	1.58%
2024/01/24	2.3	175.90	4.5	176.56	176.50	-2.2	608	-0.37%
2024/01/23	14.8	175.63	6.9	175.60	175.00	8	607	1.31%
2024/01/22	4.2	176.77	9.1	177.45	176.50	-4.9	599	-0.82%
2024/01/19	4.3	176.93	2.7	177.51	178.00	1.6	592	0.27%
2024/01/18	8	175.35	3.8	175.62	176.00	4.1	592	0.70%
2024/01/17	16.5	176.38	4.4	176.63	176.00	12.1	585	2.06%
2024/01/16	9	177.93	3.3	178.09	178.00	5.7	568	1.00%
2024/01/15	10.3	180.05	1.2	179.33	179.00	9.1	558	1.62%
2024/01/12	7.8	179.63	3	180.17	180.00	4.8	558	0.85%
2024/01/11	33.7	179.44	23.4	179.39	179.00	10.3	551	1.87%
2024/01/10	41	179.70	33.6	179.79	180.50	7.4	539	1.37%
2024/01/09	10.9	185.47	0	0.00	185.00	10.9	497	2.18%
2024/01/08	3.7	187.86	15.1	187.72	187.50	-11.4	495	-2.30%
2024/01/05	4.6	186.93	7	186.43	186.50	-2.4	497	-0.48%
2024/01/04	7.5	186.54	11.2	187.45	186.00	-3.7	501	-0.73%
2024/01/03	7.6	186.05	1	187.00	187.00	6.6	501	1.31%
2024/01/02	1.8	187.48	6.1	187.15	188.50	-4.4	487	-0.90%
2023/12/29	3.1	185.02	6.3	186.00	186.00	-3.2	479	-0.66%
2023/12/28	3.5	184.42	0	0.00	185.00	3.5	480	0.73%
2023/12/27	0.4	185.12	0	0.00	185.50	0.4	480	0.08%
2023/12/26	0.4	184.62	0	0.00	184.50	0.4	485	0.07%
2023/12/25	4.7	183.11	9.3	183.42	183.00	-4.6	494	-0.94%
2023/12/22	10.9	183.23	10.4	182.74	182.50	0.6	496	0.11%
2023/12/21	18.4	183.08	1.3	184.00	183.50	17.1	494	3.46%
2023/12/20	8.4	184.65	7.3	184.48	184.00	1.1	492	0.23%
2023/12/19	4.5	185.21	0	0.00	185.00	4.5	491	0.93%
2023/12/18	16.3	186.70	11.4	186.73	186.00	4.9	498	0.99%
2023/12/15	3.9	186.63	10.9	186.63	186.50	-6.9	501	-1.38%
2023/12/14	12.3	184.55	3.2	184.52	184.50	9.1	496	1.84%
2023/12/13	3.7	183.73	3.5	183.83	184.00	0.2	489	0.05%
2023/12/12	5.1	184.02	7.2	184.64	184.00	-2.1	486	-0.44%
2023/12/11	9.1	185.26	26	185.89	184.50	-16.9	489	-3.45%
2023/12/08	4.9	186.79	6	187.08	186.50	-1.1	480	-0.23%
2023/12/07	4.6	186.74	0.7	187.50	187.00	3.9	476	0.81%
2023/12/06	0.6	187.82	0.1	188.00	187.00	0.5	483	0.11%
2023/12/05	12.9	187.04	10.3	186.53	187.00	2.5	485	0.52%
2023/12/04	7.4	188.12	3.1	189.80	189.00	4.3	482	0.90%
2023/12/01	6.5	188.40	0.2	189.00	189.00	6.2	483	1.29%
2023/11/30	3.6	188.02	12.5	188.02	189.50	-8.9	481	-1.86%
2023/11/29	7	185.41	0	0.00	185.50	7	475	1.46%
2023/11/28	19.7	186.08	1	186.00	186.00	18.7	476	3.92%
2023/11/27	24.4	188.47	22.4	188.40	186.50	2	475	0.41%
2023/11/24	7.1	185.36	10.7	185.41	185.00	-3.6	458	-0.77%
2023/11/22	2.3	184.36	4.7	184.57	184.50	-2.4	465	-0.51%
2023/11/21	10.1	184.36	6.3	184.92	184.50	3.9	474	0.81%
2023/11/20	8.6	183.96	3.5	185.00	184.00	5.1	480	1.05%
2023/11/17	2	185.25	3.4	185.16	184.50	-1.3	480	-0.27%
2023/11/16	7.2	184.58	3.3	184.88	185.00	3.9	481	0.81%
2023/11/15	11.9	183.70	40.9	185.02	185.50	-29	486	-5.96%
2023/11/14	2.5	183.79	9	184.16	184.00	-6.6	488	-1.35%
2023/11/13	20.7	182.31	2.4	181.69	181.50	18.3	493	3.71%
2023/11/10	14.1	183.78	1.3	183.81	183.50	12.8	499	2.57%
2023/11/09	5	185.98	4.3	185.71	186.00	0.7	503	0.14%
2023/11/08	10.1	185.00	10.4	185.00	185.00	-0.2	536	-0.05%
2023/11/07	6.1	184.92	0.2	185.28	184.50	5.8	542	1.07%
2023/11/06	20.6	184.31	27	185.07	186.00	-6.4	550	-1.16%
2023/11/03	2.6	182.87	3.1	182.98	182.00	-0.5	548	-0.09%
2023/11/02	0.3	182.23	4.1	182.01	182.00	-3.8	555	-0.69%
2023/11/01	0.2	180.22	3.1	180.50	180.50	-2.9	564	-0.51%
2023/10/31	3.2	179.94	10.4	178.55	179.00	-7.2	579	-1.24%
2023/10/30	3.1	179.67	2.2	180.28	180.50	0.8	592	0.14%
2023/10/27	3	180.33	5.1	179.90	180.00	-2.1	600	-0.35%
2023/10/26	5.5	178.99	3.4	179.33	178.50	2.1	620	0.34%
2023/10/25	1.2	181.06	7.5	181.33	180.50	-6.4	620	-1.03%
2023/10/24	5.2	179.82	7.6	180.04	180.00	-2.4	631	-0.38%
2023/10/23	3.8	180.11	1.1	180.05	180.00	2.7	656	0.42%
2023/10/20	5.5	180.02	2.4	180.48	180.50	3.1	701	0.45%
2023/10/19	2	182.01	7.5	182.54	182.50	-5.5	725	-0.76%
2023/10/18	9.1	182.62	1.3	182.62	182.50	7.8	735	1.06%
2023/10/17	3	184.12	1	184.49	183.50	1.9	755	0.26%
2023/10/16	5.2	184.81	0.4	185.00	184.50	4.9	767	0.64%
2023/10/13	4.1	185.87	3.1	185.53	186.00	1	779	0.13%
2023/10/12	5.1	183.40	7.1	184.43	185.00	-2	789	-0.25%
2023/10/11	4.6	182.01	3.1	182.00	182.50	1.5	798	0.18%
2023/10/06	2.2	180.31	0.2	181.25	181.00	2	813	0.25%
2023/10/05	3.8	180.07	11.1	180.05	180.00	-7.3	822	-0.89%
2023/10/04	9.1	179.50	17.6	179.52	179.50	-8.5	832	-1.02%
2023/10/03	5.7	181.59	2.6	181.90	181.00	3	837	0.36%
2023/10/02	18.7	183.41	2.5	183.01	182.50	16.2	841	1.92%
2023/09/28	13.7	183.37	20.5	183.27	183.50	-6.8	846	-0.80%
2023/09/27	0.3	181.50	16.1	180.94	181.00	-15.9	859	-1.85%
2023/09/26	0.5	181.44	9.2	181.16	180.00	-8.7	877	-0.99%
2023/09/25	3.1	180.84	8	181.25	181.50	-4.9	892	-0.55%
2023/09/22	6.2	178.27	0.2	179.00	179.50	6	893	0.67%
2023/09/21	12.3	178.35	3.6	178.24	178.00	8.7	891	0.97%
2023/09/20	6	180.81	0.2	181.00	180.50	5.8	889	0.65%
2023/09/19	2.9	181.81	4.2	182.15	182.00	-1.3	888	-0.14%
2023/09/18	2	181.62	1.6	181.35	181.00	0.3	894	0.04%
2023/09/15	9.7	181.91	4.6	181.83	182.00	5.1	903	0.57%
2023/09/14	4.6	182.24	13.2	182.05	182.50	-8.6	903	-0.95%
2023/09/13	1.4	179.61	11.3	179.12	179.50	-9.9	907	-1.09%
2023/09/12	2.3	176.73	4.1	176.89	177.50	-1.8	918	-0.19%
2023/09/11	6.3	176.32	3.2	176.97	176.00	3.1	924	0.33%
2023/09/08	11.8	177.23	2.9	178.14	178.50	8.9	925	0.96%
2023/09/07	12.2	179.32	6.8	179.45	179.00	5.4	927	0.59%
2023/09/06	9.7	181.72	3	182.67	181.50	6.7	928	0.72%
2023/09/05	5	182.49	7.2	182.06	182.00	-2.2	927	-0.24%
2023/09/04	5.8	182.13	19.4	180.76	183.00	-13.5	926	-1.46%
2023/09/01	5.5	178.05	2.1	178.51	179.00	3.4	923	0.37%
2023/08/31	2.6	178.28	1	178.50	178.00	1.6	928	0.17%
2023/08/30	9.7	177.85	2	178.25	178.00	7.7	928	0.83%
2023/08/29	7.1	178.93	1.1	178.59	178.50	6	924	0.65%
2023/08/28	7.9	177.39	5.2	177.10	176.50	2.7	919	0.30%
2023/08/25	7.8	177.16	3.4	177.31	176.00	4.5	920	0.48%
2023/08/24	9.6	174.49	24.2	176.07	177.00	-14.6	913	-1.60%
2023/08/23	2.8	173.66	2	174.00	173.50	0.8	910	0.09%
2023/08/22	11.2	174.65	3	174.50	173.50	8.2	913	0.90%
2023/08/21	11	172.63	1.7	173.36	173.00	9.4	911	1.03%
2023/08/18	18.7	174.40	6	174.50	174.00	12.7	912	1.40%
2023/08/17	6	174.80	12.3	174.67	177.00	-6.3	911	-0.69%
2023/08/16	18	171.26	11.1	171.80	172.50	6.9	910	0.76%
2023/08/15	13.2	176.02	7.5	175.29	174.00	5.7	903	0.63%
2023/08/14	41.6	175.41	33.5	175.51	176.00	8.1	911	0.89%
2023/08/11	10	181.70	9.2	182.12	182.00	0.9	887	0.10%
2023/08/10	1.8	183.62	7.2	182.87	182.50	-5.4	884	-0.61%
2023/08/09	4.5	184.01	2.7	185.85	184.00	1.8	891	0.20%
2023/08/08	9.2	184.59	4	184.50	184.50	5.2	891	0.58%
2023/08/07	20.4	184.74	6	184.17	185.00	14.4	905	1.59%
2023/08/04	12.2	188.30	34.4	188.42	187.50	-22.2	916	-2.42%
2023/08/02	9	189.64	19.1	190.18	191.00	-10.1	920	-1.09%
2023/08/01	6.1	190.41	2	191.50	192.00	4	915	0.44%
2023/07/31	29.2	191.43	29.7	191.61	189.50	-0.5	927	-0.05%
2023/07/28	16.7	194.09	0.3	194.50	193.50	16.5	910	1.81%
2023/07/27	5.8	196.69	11.5	195.16	194.50	-5.7	910	-0.63%
2023/07/26	11.2	197.18	17.1	197.24	196.50	-5.9	909	-0.65%
2023/07/25	32	191.44	21.1	192.67	194.50	10.8	889	1.22%
2023/07/24	43.3	213.51	37	213.29	212.50	6.3	848	0.74%
2023/07/21	11.4	216.42	13.7	217.25	216.00	-2.2	832	-0.27%
2023/07/20	17.3	216.96	9.2	217.30	218.50	8.1	832	0.97%
2023/07/19	17.2	216.68	13.4	216.21	215.50	3.8	818	0.46%
2023/07/18	19.6	216.83	7	216.50	217.00	12.6	815	1.54%
2023/07/17	23.7	218.59	27.5	218.65	218.50	-3.9	807	-0.48%
2023/07/14	23.2	214.85	14.3	214.09	215.00	8.9	804	1.11%
2023/07/13	40.5	213.18	32.2	212.73	212.50	8.2	793	1.04%
2023/07/12	11.8	210.09	4.7	210.14	210.50	7.1	784	0.91%
2023/07/11	10.7	207.65	13.2	208.80	209.00	-2.6	798	-0.32%
2023/07/10	1.1	207.06	4.9	207.35	207.00	-3.8	792	-0.48%
2023/07/07	7	204.19	8.8	204.16	204.50	-1.9	799	-0.23%
2023/07/06	13.8	206.24	22	208.04	205.00	-8.3	827	-1.00%
2023/07/05	10.9	209.33	13.9	209.46	210.00	-3	822	-0.37%
2023/07/04	12.9	206.19	13.8	205.71	206.50	-0.9	801	-0.11%
2023/07/03	15.8	203.25	41.6	201.63	203.00	-25.8	787	-3.28%
2023/06/30	2.5	198.35	4.2	198.64	198.50	-1.7	789	-0.22%
2023/06/29	2.6	198.83	2.3	199.31	198.00	0.3	793	0.04%
2023/06/28	3.4	196.16	9.3	197.36	198.50	-5.9	806	-0.73%
2023/06/27	8.7	193.65	9.2	193.85	194.50	-0.4	801	-0.05%
2023/06/26	21.1	195.28	2.8	195.28	194.00	18.3	804	2.27%
2023/06/21	17.5	197.08	6.7	197.37	197.50	10.8	802	1.35%
2023/06/20	9.6	199.51	5	199.80	199.00	4.6	793	0.58%
2023/06/19	5.9	199.23	30.4	200.75	200.50	-24.5	799	-3.06%
2023/06/16	8.7	198.93	1	199.50	197.50	7.7	794	0.96%
2023/06/15	14.5	199.23	1	199.00	199.50	13.5	790	1.71%
2023/06/14	9.6	199.27	19.2	199.56	200.00	-9.5	795	-1.20%
2023/06/13	2.6	197.93	1.1	198.95	198.00	1.5	812	0.18%
2023/06/12	26.4	198.45	3	198.17	198.50	23.4	818	2.86%
2023/06/09	2	198.72	21.3	198.53	199.00	-19.4	839	-2.31%
2023/06/08	11.2	197.98	2.2	198.72	198.00	9	859	1.05%
2023/06/07	26.3	200.15	4.6	200.34	200.50	21.7	886	2.45%
2023/06/06	6.5	197.39	22.4	198.65	199.00	-15.9	892	-1.78%
2023/06/05	25.1	197.10	4	197.63	197.00	21.1	895	2.36%
2023/06/02	2.5	195.22	21	195.07	195.00	-18.5	917	-2.01%
2023/06/01	6.1	194.51	0.1	195.00	195.00	6	933	0.64%
2023/05/31	1.1	194.55	2	195.25	195.00	-0.9	949	-0.09%
2023/05/30	17.5	194.68	0.6	194.67	194.50	16.9	963	1.76%
2023/05/29	9	195.89	8.7	196.65	195.50	0.2	977	0.02%
2023/05/26	6.9	195.86	16.2	196.87	197.00	-9.3	976	-0.96%
2023/05/25	11.4	195.06	7.2	195.51	195.00	4.2	976	0.43%
2023/05/24	3.5	196.29	10.2	195.53	196.00	-6.7	987	-0.68%
2023/05/23	5.9	197.02	17.3	197.50	197.00	-11.4	988	-1.15%
2023/05/22	17.1	194.05	41.5	194.59	196.50	-24.4	987	-2.47%
2023/05/19	5.8	192.70	3.1	193.60	193.50	2.8	982	0.28%
2023/05/18	46	192.03	16.2	192.72	194.50	29.8	983	3.03%
2023/05/17	12.2	190.89	10.3	191.79	192.00	1.9	979	0.19%
2023/05/16	2.8	189.69	18.4	190.19	190.00	-15.6	972	-1.61%
2023/05/15	11.4	188.96	26.3	189.58	188.50	-14.9	977	-1.53%
2023/05/12	3.4	190.69	26.9	190.85	191.50	-23.6	966	-2.44%
2023/05/11	15.3	189.33	96.3	188.87	191.00	-81.1	969	-8.36%
2023/05/10	25.7	191.77	35.3	192.31	191.00	-9.6	956	-1.00%
2023/05/09	25.2	194.72	27.4	193.78	195.50	-2.3	940	-0.24%
2023/05/08	12.8	191.76	17.4	192.27	192.50	-4.6	930	-0.49%
2023/05/05	45.2	189.65	19.7	190.10	190.00	25.6	923	2.77%
2023/05/04	7.5	187.11	25.8	187.53	188.00	-18.3	914	-2.00%
2023/05/03	8.8	186.63	2.1	187.48	186.50	6.7	939	0.71%
2023/05/02	8	187.47	29.7	187.04	187.50	-21.7	951	-2.28%
2023/04/28	13.2	183.97	9	184.67	184.50	4.2	958	0.44%
2023/04/27	8.7	181.77	7.5	181.83	182.00	1.2	961	0.13%
2023/04/26	16.2	181.28	11	182.64	183.00	5.2	968	0.53%
2023/04/25	9.8	182.96	11.3	183.24	182.00	-1.5	970	-0.15%
2023/04/24	4.3	182.70	5.3	183.46	184.00	-1	997	-0.10%
2023/04/21	17.8	184.35	10.1	183.21	182.50	7.7	1,031	0.75%
2023/04/20	7.8	186.33	8.3	186.56	186.00	-0.5	1,027	-0.05%
2023/04/19	15.8	187.14	11.1	187.15	186.50	4.7	1,027	0.46%
2023/04/18	8.9	184.60	16.8	185.10	185.00	-7.9	1,018	-0.78%
2023/04/17	13.9	184.53	14.4	184.90	185.00	-0.5	1,029	-0.05%
2023/04/14	21.9	183.33	33.3	183.73	184.50	-11.4	1,032	-1.10%
2023/04/13	10.3	184.12	5.4	184.91	184.50	4.9	1,013	0.49%
2023/04/12	78.8	186.30	10.7	184.97	184.50	68.1	1,011	6.73%
2023/04/11	12.1	182.65	77.1	182.70	185.00	-65	1,004	-6.47%
2023/04/10	4.2	177.56	34	177.93	178.50	-29.8	976	-3.05%
2023/04/07	3.4	178.57	21.1	178.76	179.00	-17.7	975	-1.81%
2023/04/06	8.4	179.20	17.1	179.18	178.50	-8.7	975	-0.89%
2023/03/31	7.2	179.22	10.8	179.19	179.50	-3.6	969	-0.37%
2023/03/30	7.1	178.08	4.8	178.60	178.50	2.4	950	0.25%
2023/03/29	37.4	179.24	26.6	178.74	179.00	10.8	948	1.14%
2023/03/28	5.2	176.18	4.1	177.50	177.00	1.2	947	0.12%
2023/03/27	2.4	175.86	23.6	176.21	177.00	-21.2	946	-2.24%
2023/03/24	20.6	176.20	3	176.18	176.00	17.5	951	1.84%
2023/03/23	10	176.53	4.2	177.28	177.50	5.8	955	0.61%
2023/03/22	4.7	176.05	7.3	175.94	176.50	-2.6	953	-0.27%
2023/03/21	1.3	174.25	19	175.21	174.50	-17.7	946	-1.87%
2023/03/20	26.4	171.86	4	173.13	173.50	22.4	942	2.38%
2023/03/17	8.6	172.51	18.6	173.28	172.50	-10	936	-1.07%
2023/03/16	31.3	172.89	5.2	172.62	172.00	26.1	932	2.80%
2023/03/15	9.1	176.74	3.4	177.42	176.00	5.8	916	0.63%
2023/03/14	46.5	177.14	11.1	175.97	175.50	35.4	912	3.88%
2023/03/13	34.1	176.03	57.9	177.41	179.50	-23.8	893	-2.67%
2023/03/10	43.5	181.14	8.7	180.88	179.00	34.8	878	3.96%
2023/03/09	14.6	179.89	5	179.40	180.00	9.6	868	1.11%
2023/03/08	23.6	179.92	8.7	179.74	180.00	14.9	900	1.65%
2023/03/07	58.3	180.28	25.3	181.49	182.00	32.9	899	3.66%
2023/03/06	3.6	175.85	65.4	176.44	178.50	-61.9	878	-7.04%
2023/03/03	13.2	174.12	16.3	175.65	175.50	-3.1	866	-0.35%
2023/03/02	26.8	175.85	47.4	175.80	175.50	-20.7	854	-2.42%
2023/03/01	22.5	172.80	61.3	171.59	173.50	-38.8	840	-4.61%
2023/02/24	6.5	169.39	16.4	169.45	170.00	-9.9	826	-1.20%
2023/02/23	7.4	170.36	1.5	170.32	170.00	5.9	821	0.72%
2023/02/22	16.6	167.74	5.4	168.53	169.00	11.2	821	1.36%
2023/02/21	61.6	169.85	4.9	170.00	170.00	56.8	813	6.98%
2023/02/20	4.1	170.26	2	170.25	170.50	2	819	0.25%
2023/02/17	32.6	169.70	2	170.26	169.50	30.6	823	3.71%
2023/02/16	8.4	168.85	10	169.20	169.50	-1.6	846	-0.19%
2023/02/15	10.9	169.22	9	169.78	169.00	1.9	847	0.22%
2023/02/14	17.8	170.69	9.2	170.51	170.50	8.6	840	1.03%
2023/02/13	24.5	170.45	22	170.70	170.50	2.5	845	0.30%
2023/02/10	9	171.63	4	171.63	171.50	5	852	0.58%
2023/02/09	15.2	172.64	6.1	172.75	172.00	9.2	854	1.07%
2023/02/08	20.2	172.54	10.6	173.09	173.50	9.6	852	1.13%
2023/02/07	4.6	171.75	6	171.83	171.00	-1.4	845	-0.17%
2023/02/06	4.6	169.31	29.6	170.64	171.50	-25	843	-2.96%
2023/02/03	22.5	170.72	2.1	170.52	170.50	20.5	847	2.41%
2023/02/02	36	171.96	16.1	172.03	171.50	19.9	853	2.33%
2023/02/01	16.6	170.45	43.1	171.07	172.50	-26.6	866	-3.07%
2023/01/31	12.3	164.62	31.1	166.48	166.50	-18.8	850	-2.21%
2023/01/30	37.9	164.90	11.6	165.53	165.00	26.3	840	3.13%
2023/01/17	15.3	162.80	7	163.21	163.00	8.3	833	0.99%
2023/01/16	8.7	162.78	11	162.80	163.00	-2.2	834	-0.27%
2023/01/13	9	162.59	25.2	162.51	162.00	-16.2	837	-1.94%
2023/01/12	21.4	166.78	32.9	167.68	165.00	-11.5	865	-1.33%
2023/01/11	67.2	163.75	45.7	164.44	164.50	21.5	835	2.57%
2023/01/10	1.4	160.44	3.5	160.86	160.50	-2.1	802	-0.26%
2023/01/09	11.1	160.39	18.2	160.35	161.00	-7.2	808	-0.89%
2023/01/06	5	159.66	28	159.63	159.50	-23	811	-2.83%
2023/01/05	6.3	160.32	10.4	160.65	160.50	-4.1	835	-0.49%
2023/01/04	8.4	158.08	8.1	159.38	160.00	0.3	841	0.03%
2023/01/03	1.3	155.15	2.5	155.90	156.00	-1.2	841	-0.15%
2022/12/30	2.1	154.30	6.1	154.76	155.50	-4	843	-0.47%
2022/12/29	9.5	151.16	5.6	151.95	153.00	3.9	843	0.46%
2022/12/28	4.6	153.70	2.4	153.91	153.00	2.2	849	0.26%
2022/12/27	0.3	156.32	1.2	156.50	155.50	-0.9	855	-0.11%
2022/12/26	4.7	155.32	2	154.52	154.50	2.7	864	0.31%
2022/12/23	4.1	155.63	20	156.38	156.50	-15.9	884	-1.80%
2022/12/22	2.1	156.52	11	156.59	156.50	-8.9	892	-1.00%
2022/12/21	1.7	154.79	28	155.59	155.00	-26.3	917	-2.87%
2022/12/20	15.8	155.50	12.2	154.05	153.00	3.6	935	0.39%
2022/12/19	6.5	157.46	3.7	158.00	158.00	2.8	947	0.30%
2022/12/16	15.2	158.21	10.8	158.18	158.00	4.4	949	0.46%
2022/12/15	6.7	160.39	9.3	160.52	161.00	-2.6	942	-0.28%
2022/12/14	2.2	158.27	1	159.00	158.50	1.2	938	0.13%
2022/12/13	15.4	157.51	2.3	158.61	157.50	13.1	942	1.39%
2022/12/12	7.4	157.24	14.3	156.70	157.50	-6.9	946	-0.73%
2022/12/09	16.1	158.78	2	158.75	159.00	14.1	947	1.48%
2022/12/08	2.1	158.54	14.3	159.45	159.00	-12.2	953	-1.28%
2022/12/07	11.2	157.15	14.4	157.46	157.50	-3.2	952	-0.34%
2022/12/06	11	159.32	5.2	159.17	158.00	5.8	953	0.61%
2022/12/05	8.7	161.21	0	0.00	160.00	8.7	953	0.92%
2022/12/02	8.4	160.60	12.5	161.16	161.50	-4.1	953	-0.43%
2022/12/01	38.4	160.51	11.2	160.45	159.50	27.2	962	2.82%
2022/11/30	22.8	158.99	52.9	159.28	160.00	-30	947	-3.17%
2022/11/29	6	153.00	17.1	152.83	154.00	-11.1	913	-1.21%
2022/11/28	2.2	151.35	10.7	152.53	153.00	-8.4	939	-0.90%
2022/11/25	7.2	153.03	13.2	152.73	152.50	-5.9	969	-0.61%
2022/11/24	8.9	152.39	6.7	152.53	152.50	2.2	1,101	0.20%
2022/11/23	5.3	151.53	3	152.00	151.50	2.3	1,098	0.21%
2022/11/22	7.3	149.94	3	149.83	150.00	4.3	1,101	0.39%
2022/11/21	7.1	147.45	6	148.25	148.00	1.1	1,108	0.10%
2022/11/18	6.3	149.41	1.1	149.45	148.50	5.2	1,129	0.46%
2022/11/17	8.5	147.64	9.1	147.60	148.50	-0.6	1,157	-0.05%
2022/11/16	22.7	149.30	25.6	148.80	147.50	-2.9	1,172	-0.25%
2022/11/15	30.7	150.89	11.1	151.27	151.50	19.6	1,178	1.66%
2022/11/14	20.3	151.40	27.8	150.89	151.50	-7.5	1,181	-0.63%
2022/11/11	9.3	146.43	33.6	146.20	146.00	-24.3	1,156	-2.10%
2022/11/10	20.2	143.60	17	143.26	144.00	3.2	1,162	0.27%
2022/11/09	9.3	144.18	6.1	144.99	143.50	3.2	1,166	0.27%
2022/11/08	43.4	145.04	47.4	145.90	144.50	-4	1,162	-0.35%
2022/11/07	6.2	141.76	6.2	142.16	143.00	0	1,158	0.00%
2022/11/04	32.5	138.92	2.1	139.51	140.00	30.4	1,165	2.61%
2022/11/03	3.5	137.22	9.4	137.49	138.50	-5.9	1,160	-0.51%
2022/11/02	11.3	136.79	2.1	136.76	137.00	9.2	1,164	0.79%
2022/11/01	11.3	137.56	9.4	137.44	137.50	1.8	1,167	0.16%
2022/10/31	7.6	134.75	13.4	134.58	136.50	-5.8	1,168	-0.50%
2022/10/28	42.1	133.86	63.1	134.99	133.00	-21	1,163	-1.81%
2022/10/27	24.1	131.50	10	131.50	132.00	14.1	1,148	1.23%
2022/10/26	19.5	126.58	11	127.09	127.50	8.5	1,140	0.74%
2022/10/25	7.4	125.62	10.4	125.91	126.00	-3	1,138	-0.26%
2022/10/24	20.6	129.25	7	129.57	128.00	13.6	1,142	1.19%
2022/10/21	5	127.62	21	128.69	129.00	-16	1,146	-1.39%
2022/10/20	29.1	127.66	10.4	127.57	127.50	18.7	1,140	1.64%
2022/10/19	11.1	132.82	2	134.75	132.50	9.1	1,133	0.80%
2022/10/18	7.2	133.07	5	133.90	134.00	2.2	1,164	0.19%
2022/10/17	28.7	131.16	17.4	131.43	132.50	11.3	1,172	0.96%
2022/10/14	20.3	134.56	7.5	135.20	135.50	12.7	1,182	1.08%
2022/10/13	36.6	134.78	48	133.90	131.00	-11.4	1,190	-0.96%
2022/10/12	16.5	137.10	7.5	137.63	138.00	9	1,166	0.77%
2022/10/11	21.9	140.35	54	139.79	139.50	-32.1	1,154	-2.78%
2022/10/07	1.5	146.19	19.5	145.33	146.00	-18	1,145	-1.57%
2022/10/06	2.3	144.35	0	0.00	144.50	2.3	1,143	0.20%
2022/10/05	10.3	145.95	26.3	145.97	146.00	-15.9	1,145	-1.39%
2022/10/04	13.2	142.40	18	142.97	143.50	-4.8	1,135	-0.42%
2022/10/03	18.2	140.93	18.1	140.75	140.00	0.1	1,129	0.01%
2022/09/30	14.2	142.15	15	142.50	143.50	-0.8	1,123	-0.07%
2022/09/29	7.1	144.44	4.3	144.65	145.00	2.8	1,108	0.25%
2022/09/28	29.3	144.75	60.2	143.53	143.00	-30.9	1,106	-2.79%
2022/09/27	20.3	148.64	14	149.36	149.00	6.3	1,085	0.58%
2022/09/26	83	151.49	29.5	151.83	150.50	53.5	1,074	4.98%
2022/09/23	5.4	156.20	12	156.41	156.50	-6.6	1,074	-0.61%
2022/09/22	5.4	154.46	3.1	155.32	155.00	2.3	1,080	0.21%
2022/09/21	6.5	155.27	3	155.17	156.00	3.5	1,083	0.32%
2022/09/20	3.3	155.74	2	156.76	156.00	1.3	1,079	0.12%
2022/09/19	2.7	156.72	4.3	156.04	156.50	-1.6	1,080	-0.15%
2022/09/16	6.9	158.21	1.3	158.23	157.00	5.7	1,078	0.52%
2022/09/15	6	158.37	6.5	158.36	158.50	-0.5	1,080	-0.05%
2022/09/14	8.8	156.05	0.2	158.00	156.00	8.6	1,076	0.80%
2022/09/13	8.3	158.72	7.1	158.52	158.50	1.2	1,077	0.11%
2022/09/12	15.7	158.03	7	157.86	158.00	8.7	1,078	0.80%
2022/09/08	13.3	155.04	5.1	155.62	156.00	8.3	1,074	0.77%
2022/09/07	17.6	154.50	3.1	154.16	153.00	14.5	1,072	1.35%
2022/09/06	17.2	155.39	2	155.00	155.00	15.2	1,055	1.44%
2022/09/05	9.3	155.79	14.1	155.86	156.00	-4.8	1,052	-0.45%
2022/09/02	37.1	155.71	41.4	156.31	156.00	-4.3	1,046	-0.41%
2022/09/01	47	159.12	18.5	159.86	158.50	28.5	1,009	2.82%
2022/08/31	135.1	160.69	84.2	160.82	162.00	50.9	974	5.23%	大買/
2022/08/30	17.8	167.33	5	167.50	167.00	12.8	846	1.52%
2022/08/29	20.3	165.63	24.9	165.88	166.00	-4.6	844	-0.54%
2022/08/26	20.3	169.60	22.3	169.27	168.50	-2	836	-0.24%
2022/08/25	14.7	166.88	21.6	167.46	170.50	-7	825	-0.85%
2022/08/24	32.1	162.06	8	162.75	164.50	24.1	804	3.00%
2022/08/23	33.4	166.71	22.1	165.88	165.00	11.3	778	1.45%
2022/08/22	20	169.67	15	169.77	169.00	5	764	0.66%
2022/08/19	52.8	174.27	15.4	174.14	173.50	37.5	747	5.01%
2022/08/18	3.5	176.06	4.2	175.26	176.00	-0.7	737	-0.10%
2022/08/17	45.1	175.86	29.5	176.26	175.50	15.6	736	2.12%
2022/08/16	34.1	177.15	29.9	177.72	177.00	4.3	727	0.59%
2022/08/15	9.7	178.86	19.1	179.26	178.50	-9.5	722	-1.31%
2022/08/12	10.2	180.22	2.6	180.48	179.50	7.6	721	1.05%
2022/08/11	22.3	180.81	14.8	181.47	182.00	7.5	718	1.04%
2022/08/10	7.4	179.62	2	179.25	180.00	5.4	713	0.75%
2022/08/09	8.2	179.44	8.4	179.29	179.50	-0.2	716	-0.03%
2022/08/08	15	177.04	15.4	177.61	178.00	-0.4	718	-0.06%
2022/08/05	32.9	179.48	22.1	178.48	180.00	10.8	730	1.48%
2022/08/04	16.8	175.31	8	175.63	176.50	8.8	745	1.17%
2022/08/03	11.7	176.27	5	176.90	175.50	6.7	754	0.88%
2022/08/02	9.5	178.01	10	178.20	178.50	-0.5	760	-0.07%
2022/08/01	6.8	178.90	11	179.00	179.50	-4.2	778	-0.55%
2022/07/29	19.2	177.72	8.2	178.20	178.50	11	790	1.39%
2022/07/28	13.3	176.86	25	176.68	176.50	-11.7	779	-1.50%
2022/07/27	9.4	178.55	12	178.58	178.50	-2.6	769	-0.34%
2022/07/26	47.6	176.99	32.2	178.43	179.50	15.4	763	2.01%
2022/07/25	15.8	210.37	13.6	211.28	214.00	2.2	734	0.30%
2022/07/22	8.2	207.15	11.3	207.63	208.00	-3.1	710	-0.43%
2022/07/21	41.2	203.10	28	201.93	205.00	13.2	725	1.82%
2022/07/20	36.8	210.82	14.4	207.97	208.00	22.5	716	3.14%
2022/07/19	6.1	213.34	8	213.69	214.00	-1.9	727	-0.27%
2022/07/18	8.1	211.30	3	211.17	212.00	5.1	729	0.70%
2022/07/15	14.5	209.34	12	209.67	209.00	2.5	733	0.34%
2022/07/14	3.8	211.19	14	211.22	212.00	-10.2	737	-1.39%
2022/07/13	3	206.36	9	208.72	211.00	-6	744	-0.80%
2022/07/12	6.6	203.22	23	202.80	202.50	-16.4	747	-2.19%
2022/07/11	3.2	205.69	3.4	205.65	206.50	-0.2	747	-0.03%
2022/07/08	20	207.30	17.2	207.56	207.50	2.9	753	0.38%
2022/07/07	19.4	199.13	23	199.91	201.00	-3.6	750	-0.48%
2022/07/06	11.9	200.57	8	199.44	199.50	3.9	747	0.52%
2022/07/05	7.1	202.11	12	202.46	204.00	-4.9	747	-0.65%
2022/07/04	15.6	200.95	11	200.27	200.50	4.6	760	0.60%
2022/07/01	27.9	206.08	21	204.71	203.00	6.9	758	0.91%
2022/06/30	24	216.75	11.1	215.13	214.50	12.9	735	1.75%
2022/06/29	20.3	220.74	18.5	220.37	221.50	1.8	725	0.25%
2022/06/28	4.1	217.14	9.6	217.95	219.00	-5.5	724	-0.76%
2022/06/27	33	216.86	8	216.56	216.00	25	726	3.44%
2022/06/24	9.4	215.73	19	217.50	216.00	-9.6	722	-1.33%
2022/06/23	8.1	215.79	6	215.00	214.00	2.1	723	0.29%
2022/06/22	14.2	213.12	12	212.67	214.00	2.2	719	0.30%
2022/06/21	4.1	213.77	13.2	215.74	217.50	-9.2	717	-1.28%
2022/06/20	27.9	210.16	5	207.40	207.00	22.9	726	3.16%
2022/06/17	4.1	213.80	3	215.83	215.50	1.1	721	0.16%
2022/06/16	28.4	222.10	4.9	220.63	215.00	23.5	731	3.22%
2022/06/15	4.1	217.02	6	218.30	219.50	-1.9	741	-0.25%
2022/06/14	9.4	213.12	6.5	213.83	215.00	2.9	748	0.39%
2022/06/13	6.4	215.93	4.7	216.01	215.50	1.7	764	0.22%
2022/06/10	11	219.27	3	220.00	220.00	8	769	1.05%
2022/06/09	3.1	220.56	2	220.50	220.50	1.1	787	0.14%
2022/06/08	4.1	220.65	3.4	221.24	222.00	0.7	830	0.08%
2022/06/07	2	216.77	7	218.71	218.50	-5	828	-0.60%
2022/06/06	4.2	217.05	2	216.00	216.00	2.2	836	0.26%
2022/06/02	2.1	218.76	1	219.50	219.00	1.1	858	0.12%
2022/06/01	4.2	219.38	8.1	218.65	219.00	-3.9	872	-0.44%
2022/05/31	11.2	218.83	2.2	219.67	218.00	8.9	878	1.02%
2022/05/30	2.7	218.74	4.2	219.39	220.00	-1.5	876	-0.17%
2022/05/27	6.2	215.76	7.1	216.58	216.00	-0.9	881	-0.11%
2022/05/26	7.1	214.39	5	213.90	211.50	2.1	884	0.24%
2022/05/25	1.1	212.05	7.1	214.16	215.50	-6	894	-0.67%
2022/05/24	7.3	213.31	8.3	212.78	211.50	-1	909	-0.10%
2022/05/23	4.2	215.30	4	216.25	216.00	0.2	914	0.02%
2022/05/20	5.1	216.11	8	217.00	216.50	-2.9	921	-0.32%
2022/05/19	19.1	210.66	8.9	212.20	213.00	10.2	931	1.10%
2022/05/18	7.1	214.35	1.3	215.97	217.50	5.8	923	0.63%
2022/05/17	5.1	208.62	7.1	210.03	212.00	-2	919	-0.22%
2022/05/16	7.3	208.32	13	206.77	208.00	-5.8	924	-0.62%
2022/05/13	13.2	200.98	24	203.46	204.00	-10.8	919	-1.17%
2022/05/12	34.2	201.67	44.4	201.45	198.00	-10.2	907	-1.12%
2022/05/11	18.9	208.72	14.1	208.89	207.00	4.8	882	0.55%
2022/05/10	19.2	210.79	11.1	211.11	214.00	8.1	877	0.93%
2022/05/09	17.1	214.18	14.1	213.64	212.00	3	861	0.35%
2022/05/06	13.7	220.97	13.1	222.23	222.00	0.5	840	0.06%
2022/05/05	19.7	228.68	6	228.67	227.50	13.7	828	1.65%
2022/05/04	17.6	229.83	4.4	230.02	228.50	13.2	826	1.60%
2022/05/03	8.2	228.97	3.2	229.52	231.00	4.9	828	0.60%
2022/04/29	11.8	230.55	7.2	230.80	231.50	4.6	830	0.56%
2022/04/28	13.6	227.41	15.2	228.27	227.50	-1.5	829	-0.18%
2022/04/27	26.6	229.06	38	230.23	225.50	-11.5	821	-1.40%
2022/04/26	10	242.78	5.8	243.23	240.00	4.1	795	0.52%
2022/04/25	50	246.76	21.7	248.09	244.00	28.3	792	3.57%
2022/04/22	7.9	250.00	10.3	252.14	253.50	-2.4	765	-0.32%
2022/04/21	23.2	250.36	6.4	250.54	249.50	16.8	777	2.17%
2022/04/20	7.4	245.59	7.3	245.01	248.50	0.1	785	0.02%
2022/04/19	18	242.42	4	241.13	241.00	14	789	1.77%
2022/04/18	18.3	242.95	4.2	242.30	244.50	14.1	786	1.80%
2022/04/15	13.1	240.04	5	240.50	239.50	8.1	777	1.04%
2022/04/14	14.8	238.48	7.2	238.61	240.00	7.6	775	0.98%
2022/04/13	5.6	234.46	3.1	235.97	237.00	2.5	772	0.32%
2022/04/12	8.9	232.84	1	232.50	232.50	7.9	773	1.02%
2022/04/11	4.6	234.05	2.5	234.08	234.50	2.2	771	0.28%
2022/04/08	9.1	235.44	7.5	237.40	235.00	1.6	768	0.21%
2022/04/07	10.3	232.99	8.2	233.17	232.00	2.1	752	0.28%
2022/04/06	3.4	228.50	2	228.50	230.00	1.4	741	0.19%
2022/04/01	1.2	227.19	1.1	228.00	228.00	0.1	739	0.02%
2022/03/31	8.4	227.16	8	227.31	227.00	0.4	740	0.05%
2022/03/30	11.6	225.28	8.8	225.97	225.00	2.8	733	0.38%
2022/03/29	8.7	226.71	14.4	225.99	226.00	-5.7	727	-0.78%
2022/03/28	6.9	225.65	5.3	227.08	228.00	1.7	722	0.23%
2022/03/25	8.7	228.64	4.7	228.57	228.50	4.1	718	0.56%
2022/03/24	4.1	230.28	2	231.25	230.50	2.1	714	0.29%
2022/03/23	11.8	230.44	10.2	231.93	231.00	1.6	713	0.23%
2022/03/22	10.8	229.38	8.2	229.57	230.00	2.6	699	0.38%
2022/03/21	4.3	226.83	13.1	226.71	227.50	-8.8	692	-1.27%
2022/03/18	8.2	220.87	11.1	221.34	219.50	-2.9	682	-0.42%
2022/03/17	10.7	217.45	7	217.86	218.00	3.7	669	0.55%
2022/03/16	16.1	215.20	8.3	215.66	215.50	7.9	659	1.20%
2022/03/15	18.8	220.21	15.3	218.67	218.00	3.6	640	0.56%
2022/03/14	4.4	219.37	9.3	220.44	223.00	-5	629	-0.79%
2022/03/11	31	219.96	19.4	219.39	221.00	11.5	612	1.88%
2022/03/10	5.1	207.61	15	207.97	209.00	-9.9	574	-1.72%
2022/03/09	23.2	201.85	12.7	202.10	201.00	10.5	566	1.85%
2022/03/08	27.2	202.10	35.3	201.82	198.50	-8	557	-1.44%
2022/03/07	3.5	208.47	27.7	208.26	210.00	-24.2	535	-4.52%
2022/03/04	10.5	210.48	3.3	210.20	209.00	7.1	527	1.35%
2022/03/03	3.6	211.56	3.7	212.66	213.50	-0.2	523	-0.03%
2022/03/02	2.9	207.91	11.5	206.69	208.50	-8.6	522	-1.64%
2022/03/01	11.1	202.21	29.2	205.05	205.50	-18.1	515	-3.51%
2022/02/25	22.5	200.10	34.3	202.04	202.00	-11.7	507	-2.31%
2022/02/24	22.6	202.11	7.4	201.15	199.50	15.2	496	3.07%
2022/02/23	23.5	205.37	7.2	204.65	208.00	16.4	481	3.40%
2022/02/22	14.3	198.51	29.1	198.06	201.50	-14.8	474	-3.12%
2022/02/21	27.2	196.83	23.9	198.04	201.50	3.4	469	0.72%
2022/02/18	0.2	192.90	10.3	192.23	193.50	-10.1	457	-2.21%
2022/02/17	7	191.50	17.3	192.82	192.00	-10.3	457	-2.25%
2022/02/16	2.4	191.75	30.4	191.13	192.00	-28	456	-6.14%
2022/02/15	4.2	187.67	23	187.09	187.00	-18.8	445	-4.21%
2022/02/14	34.2	184.97	7.3	185.59	185.50	26.9	446	6.03%
2022/02/11	3.6	184.95	26.6	185.59	185.50	-23	446	-5.14%
2022/02/10	21.4	184.95	6.1	184.51	185.00	15.3	448	3.41%
2022/02/09	1.2	180.18	10.6	180.49	180.00	-9.4	448	-2.10%
2022/02/08	13.9	179.51	2.9	180.16	180.50	11	465	2.36%
2022/02/07	13.4	178.21	3	177.33	179.00	10.4	465	2.23%
2022/01/26	1.2	174.09	0.5	174.00	174.50	0.7	461	0.14%
2022/01/25	7.9	172.05	4	172.38	172.50	3.9	466	0.83%
2022/01/24	17.8	172.15	9	173.33	175.00	8.8	465	1.89%
2022/01/21	12.5	175.34	4	175.25	175.00	8.5	466	1.82%
2022/01/20	9.9	175.80	7.1	176.57	177.50	2.9	462	0.62%
2022/01/19	11.6	177.49	1	177.00	177.00	10.6	464	2.27%
2022/01/18	40.2	179.80	13.7	179.82	179.50	26.5	474	5.59%
2022/01/17	6.1	183.67	2.1	184.24	182.50	4	466	0.86%
2022/01/14	23.4	189.13	17.5	187.03	184.00	5.9	463	1.27%
2022/01/13	19.8	185.13	15.3	187.04	188.00	4.5	453	0.99%
2022/01/12	1	180.49	13.7	181.03	182.50	-12.7	432	-2.93%
2022/01/11	1.4	178.10	14.3	177.13	179.00	-12.9	423	-3.05%
2022/01/10	11.1	177.50	3.3	176.86	177.50	7.8	423	1.85%
2022/01/07	4.1	177.89	2.4	178.21	178.00	1.7	427	0.40%
2022/01/06	2	180.23	4.5	178.98	178.50	-2.5	425	-0.58%
2022/01/05	1.4	175.19	7.7	176.74	177.50	-6.3	420	-1.50%
2022/01/04	1	175.50	2.3	175.00	176.00	-1.3	418	-0.30%
2022/01/03	0.4	175.00	0.1	175.50	175.00	0.3	415	0.07%
2021/12/30	2	174.75	1	175.00	175.00	1	416	0.24%
2021/12/29	1.3	173.62	7.4	173.85	174.50	-6	426	-1.42%
2021/12/28	2.2	173.00	1.1	173.05	174.00	1.1	431	0.25%
2021/12/27	0	0.00	3	172.17	173.00	-3	439	-0.68%
2021/12/24	5	172.10	4	172.00	172.00	1	448	0.22%
2021/12/23	1	171.50	0.2	171.25	171.50	0.8	463	0.17%
2021/12/22	1.2	170.00	0.2	170.50	171.00	0.9	470	0.20%
2021/12/21	3.2	168.08	1	169.00	169.50	2.2	476	0.46%
2021/12/20	2.2	170.02	1	169.50	169.00	1.2	481	0.25%
2021/12/17	5.2	169.85	5.2	170.65	169.50	0	483	0.00%
2021/12/16	7.3	169.25	3.3	169.39	169.00	4	485	0.83%
2021/12/15	1.2	169.11	1	169.50	169.50	0.2	495	0.05%
2021/12/14	7.5	168.97	1	168.50	168.50	6.5	510	1.27%
2021/12/13	6.4	170.17	2.3	170.00	170.00	4.1	513	0.80%
2021/12/10	4	171.25	1	170.50	170.50	3	518	0.58%
2021/12/09	3.3	173.20	0.7	175.00	172.50	2.6	525	0.49%
2021/12/08	2	174.50	3.6	175.00	174.00	-1.6	536	-0.30%
2021/12/07	16.1	175.19	1	174.00	175.50	15.1	542	2.79%
2021/12/06	0.4	175.52	10.1	175.30	175.00	-9.6	543	-1.77%
2021/12/03	1	170.52	4	172.13	172.00	-3	543	-0.55%
2021/12/02	2.1	172.02	7	171.86	171.50	-4.9	547	-0.89%
2021/12/01	0.5	171.50	0.3	171.00	172.00	0.1	554	0.02%
2021/11/30	3	169.83	3	170.50	169.00	0	558	0.00%
2021/11/29	3.4	165.91	6	165.75	168.50	-2.6	559	-0.46%
2021/11/26	12.7	168.51	12.1	167.96	168.00	0.6	570	0.10%
2021/11/25	6.2	170.85	0.2	171.50	170.50	6	578	1.04%
2021/11/24	3.3	171.55	1.1	172.47	172.50	2.2	588	0.37%
2021/11/23	6.7	171.46	2	173.25	171.50	4.7	608	0.77%
2021/11/22	4.2	172.54	0.1	173.83	171.50	4.1	626	0.65%
2021/11/19	2.3	175.26	1.4	174.27	174.00	0.9	649	0.14%
2021/11/18	4.1	176.00	6.6	176.78	176.00	-2.5	700	-0.36%
2021/11/17	4.2	173.76	2	174.00	174.00	2.2	730	0.30%
2021/11/16	4.4	172.13	2	172.50	173.00	2.4	738	0.33%
2021/11/15	2.1	171.56	4.2	172.13	171.50	-2.1	745	-0.28%
2021/11/12	3.1	174.18	2.3	174.04	174.00	0.8	750	0.11%
2021/11/11	4.3	174.72	8	174.19	174.00	-3.7	764	-0.49%
2021/11/10	5.8	174.88	3.5	174.96	173.50	2.2	783	0.28%
2021/11/09	2.3	178.70	0.6	178.45	177.50	1.8	786	0.23%
2021/11/08	4.7	176.56	4.1	177.27	177.00	0.6	789	0.08%
2021/11/05	7.2	174.05	12.5	172.32	174.50	-5.4	798	-0.67%
2021/11/04	2	170.74	1.1	170.00	169.50	0.9	794	0.12%
2021/11/03	6.6	170.89	3.6	169.58	169.50	3	814	0.37%
2021/11/02	15.5	171.14	27.5	170.67	170.00	-12	833	-1.44%
2021/11/01	5.1	168.40	5.4	169.05	170.00	-0.3	847	-0.04%
2021/10/29	9.6	167.03	5	167.10	168.50	4.6	842	0.55%
2021/10/28	3.2	168.55	2.3	168.13	169.00	0.9	841	0.11%
2021/10/27	6.8	168.05	10	167.58	169.50	-3.2	846	-0.38%
2021/10/26	4.1	165.11	25.7	166.54	167.50	-21.6	844	-2.55%
2021/10/25	8	161.50	5	162.00	162.50	3	833	0.36%
2021/10/22	1	161.00	2	161.50	162.00	-1	851	-0.12%
2021/10/21	6.1	161.36	4	162.75	160.00	2.1	865	0.24%
2021/10/20	4.4	162.03	2.7	161.31	161.00	1.7	860	0.20%
2021/10/19	5.1	161.90	15	162.17	162.00	-9.9	866	-1.14%
2021/10/18	6.1	160.35	3	161.67	161.00	3.1	867	0.36%
2021/10/15	7.1	159.50	3.9	159.51	159.50	3.2	874	0.36%
2021/10/14	2.1	159.19	4	159.63	158.50	-1.9	882	-0.21%
2021/10/13	7.2	159.88	4	159.88	159.00	3.2	885	0.36%
2021/10/12	13	159.73	3	160.83	161.50	10	902	1.11%
2021/10/08	2.1	162.52	4	162.88	162.50	-1.9	914	-0.21%
2021/10/07	8	161.82	6	162.33	162.50	2	917	0.22%
2021/10/06	15.5	160.60	4.2	161.10	159.50	11.4	922	1.23%
2021/10/05	13.7	156.34	16.2	157.01	157.00	-2.5	917	-0.27%
2021/10/04	17.3	157.08	6.1	158.36	157.50	11.1	920	1.21%
2021/10/01	24.1	160.27	20	160.05	159.50	4.1	933	0.43%
2021/09/30	17	163.44	1	163.00	163.00	16	940	1.70%
2021/09/29	5.3	163.82	16	164.28	163.50	-10.7	951	-1.12%
2021/09/28	1	166.00	7	166.64	167.00	-6	947	-0.63%
2021/09/27	2	165.50	10.2	165.92	166.50	-8.2	953	-0.86%
2021/09/24	6.9	164.64	9.2	165.73	165.00	-2.3	966	-0.24%
2021/09/23	4.1	163.51	2.2	163.88	164.50	1.9	984	0.19%
2021/09/22	23.3	161.52	5.1	162.00	162.50	18.2	980	1.86%
2021/09/17	3	163.85	4.1	165.01	167.00	-1	969	-0.11%
2021/09/16	34.8	165.02	15.4	165.22	164.50	19.4	954	2.03%
2021/09/15	6.1	166.99	5.6	166.64	167.00	0.5	946	0.05%
2021/09/14	19	169.58	24.5	170.11	170.00	-5.5	940	-0.59%
2021/09/13	8.4	168.42	12	168.09	168.50	-3.6	931	-0.39%
2021/09/10	11	163.41	14	164.07	164.50	-3	923	-0.32%
2021/09/09	23.2	160.89	3.7	160.36	160.50	19.5	925	2.11%
2021/09/08	11.3	160.53	11.7	160.27	160.50	-0.4	925	-0.05%
2021/09/07	18	163.64	31.3	162.73	163.00	-13.3	923	-1.44%
2021/09/06	13.5	160.90	18.2	160.75	161.00	-4.7	924	-0.51%
2021/09/03	18.2	163.01	2	163.75	163.00	16.2	919	1.76%
2021/09/02	8.3	162.82	7	162.93	163.00	1.3	914	0.14%
2021/09/01	11.3	163.16	8	163.77	162.50	3.3	908	0.37%
2021/08/31	7.8	165.55	14.2	164.90	166.50	-6.3	892	-0.71%
2021/08/30	4.1	169.28	6.3	168.05	168.50	-2.2	886	-0.24%
2021/08/27	28.1	171.06	17.6	172.22	170.00	10.5	872	1.20%
2021/08/26	4	166.53	6	167.35	170.00	-2	853	-0.23%
2021/08/25	27.2	165.86	13.3	165.67	165.00	13.9	836	1.66%
2021/08/24	37	159.18	8.2	159.70	162.50	28.8	811	3.55%
2021/08/23	21.8	178.42	41.1	178.94	181.50	-19.3	760	-2.54%
2021/08/20	6.2	172.01	5	173.20	174.00	1.2	733	0.17%
2021/08/19	5	171.20	12.2	171.05	171.00	-7.2	736	-0.98%
2021/08/18	18.7	170.11	5.4	171.95	175.00	13.3	727	1.83%
2021/08/17	9.2	170.46	33.2	171.69	171.00	-24.1	720	-3.34%
2021/08/16	29.6	172.08	14.1	171.88	170.50	15.5	708	2.18%
2021/08/13	22.3	178.27	9.1	180.21	178.50	13.2	692	1.90%
2021/08/12	5.1	176.71	10	178.45	180.00	-4.9	682	-0.72%
2021/08/11	40.8	178.33	9.7	179.77	177.50	31.1	679	4.57%
2021/08/10	9.5	179.99	14	180.71	182.00	-4.5	669	-0.67%
2021/08/09	21.3	181.81	2.3	180.83	180.00	19	681	2.79%
2021/08/06	5.6	177.24	34.8	176.27	179.50	-29.2	676	-4.31%
2021/08/05	19.3	171.48	18.1	171.98	172.00	1.2	677	0.17%
2021/08/04	3	168.33	9.2	169.28	169.00	-6.2	701	-0.88%
2021/08/03	19	167.97	4	168.25	168.50	15	714	2.10%
2021/08/02	3	169.67	14.3	169.21	169.50	-11.3	721	-1.56%
2021/07/30	24	164.08	21	165.02	165.00	3	724	0.41%
2021/07/29	13	162.31	46.3	162.58	163.00	-33.3	722	-4.61%
2021/07/28	34.4	161.22	10	162.25	161.50	24.4	724	3.37%
2021/07/27	15.5	166.20	1	167.00	164.50	14.5	726	2.00%
2021/07/26	4.6	169.79	6	170.17	169.00	-1.4	728	-0.19%
2021/07/23	1.3	165.46	7	166.00	168.00	-5.7	725	-0.79%
2021/07/22	6.1	165.66	20	165.73	164.00	-13.9	720	-1.93%
2021/07/21	9.1	163.63	9	163.72	165.00	0.1	723	0.01%
2021/07/20	10.3	163.79	11.4	166.29	162.50	-1.1	718	-0.16%
2021/07/19	6.1	165.20	7.7	165.73	166.00	-1.5	712	-0.22%
2021/07/16	19	167.95	8.1	169.44	166.50	10.9	718	1.52%
2021/07/15	7.1	166.50	3.3	166.48	169.50	3.8	710	0.53%
2021/07/14	1	161.51	0.1	161.88	161.50	0.9	697	0.13%
2021/07/13	26	160.88	1.1	161.46	160.50	25	700	3.57%
2021/07/12	3	160.17	4	160.00	160.50	-1	700	-0.14%
2021/07/09	7.1	158.09	3	158.17	159.50	4.1	701	0.58%
2021/07/08	19.2	160.16	22	159.34	160.00	-2.8	717	-0.39%
2021/07/07	4.2	156.78	13.3	157.12	157.00	-9.1	711	-1.28%
2021/07/06	20.6	155.16	40.1	154.76	155.50	-19.6	716	-2.73%
2021/07/05	2.1	147.22	3.2	147.27	148.00	-1.1	702	-0.16%
2021/07/02	21.2	146.14	11.4	147.08	145.00	9.8	723	1.35%
2021/07/01	20.2	146.36	19.3	146.47	146.00	1	716	0.13%
2021/06/30	20.1	141.00	8.5	141.57	142.50	11.6	704	1.64%
2021/06/29	2	138.00	3	138.50	138.00	-1	693	-0.14%
2021/06/28	1.7	138.21	0.3	138.65	138.00	1.4	702	0.21%
2021/06/25	1.2	137.71	5.6	138.32	138.00	-4.5	726	-0.61%
2021/06/24	2	138.25	3	138.33	138.50	-1	740	-0.14%
2021/06/23	9	137.50	2	137.50	138.00	7	789	0.89%
2021/06/22	2	137.00	0.2	137.50	137.00	1.8	823	0.22%
2021/06/21	1	137.00	7.4	137.52	137.00	-6.4	827	-0.77%
2021/06/17	1	138.50	1.2	137.63	138.50	-0.2	822	-0.02%
2021/06/16	1	139.00	12	138.92	138.50	-11	824	-1.33%
2021/06/15	7.1	138.07	26	138.12	138.50	-18.9	822	-2.30%
2021/06/11	4	137.13	3	137.17	137.00	1	820	0.12%
2021/06/10	2	136.50	2	136.50	137.00	0	823	0.00%
2021/06/09	1	136.00	5	136.20	136.00	-4	833	-0.48%
2021/06/08	2	136.00	3	137.00	136.50	-1	839	-0.12%
2021/06/07	7.1	135.15	10	137.50	136.50	-2.9	860	-0.34%
2021/06/04	3	134.67	1	135.00	135.00	2	861	0.23%
2021/06/03	1	135.00	5.3	135.02	135.00	-4.3	874	-0.49%
2021/06/02	11.2	135.50	0.1	135.24	135.50	11.1	903	1.23%
2021/06/01	7.2	135.29	2.7	135.37	135.50	4.5	903	0.49%
2021/05/31	1.2	136.42	25	136.30	135.50	-23.8	905	-2.63%
2021/05/28	5.3	136.03	8.2	136.74	136.50	-2.9	903	-0.32%
2021/05/27	18	132.75	9.7	134.31	135.00	8.3	899	0.93%
2021/05/26	0	0.00	0.3	131.50	132.50	-0.3	896	-0.04%
2021/05/25	3	131.67	2.3	131.50	131.50	0.7	900	0.08%
2021/05/24	3	129.84	6	130.33	131.50	-3	901	-0.33%
2021/05/21	6.1	130.58	7.2	130.90	131.50	-1.2	902	-0.13%
2021/05/20	2.3	128.86	4.2	129.26	129.50	-1.9	902	-0.21%
2021/05/19	12.1	129.25	9.2	129.17	129.50	2.9	909	0.32%
2021/05/18	22.5	127.81	21	129.29	130.00	1.5	910	0.17%
2021/05/17	29.3	124.82	28.8	126.01	124.00	0.5	907	0.05%
2021/05/14	14	129.93	19.4	130.44	130.50	-5.4	889	-0.61%
2021/05/13	8	126.69	35.4	125.96	128.50	-27.3	873	-3.13%
2021/05/12	80.8	127.42	40	126.96	125.50	40.8	850	4.80%
2021/05/11	12.3	134.58	12.5	135.20	133.50	-0.1	810	-0.02%
2021/05/10	10.5	137.43	35.1	137.60	137.50	-24.6	799	-3.08%
2021/05/07	10.2	134.27	22.1	134.73	136.00	-11.8	791	-1.50%
2021/05/06	11	131.14	14	131.89	131.00	-3	785	-0.38%
2021/05/05	10.2	131.06	34	131.34	131.00	-23.8	782	-3.04%
2021/05/04	46.6	130.50	99.2	130.05	129.50	-52.6	778	-6.75%
2021/05/03	39.3	133.31	16.3	132.73	132.50	23	761	3.02%
2021/04/29	8.1	135.76	7	136.50	136.50	1.1	747	0.15%
2021/04/28	18.1	136.72	3	136.50	137.00	15.1	748	2.01%
2021/04/27	38	137.42	66	137.09	137.50	-28	756	-3.70%
2021/04/26	6.1	134.10	14	134.64	135.00	-7.9	749	-1.06%
2021/04/23	20.3	133.02	4	133.63	133.50	16.3	748	2.18%
2021/04/22	41.1	134.64	77	134.70	134.00	-35.9	752	-4.77%
2021/04/21	54.4	136.10	17	135.97	136.00	37.4	746	5.01%
2021/04/20	75	137.81	2.2	138.00	138.00	72.8	747	9.74%
2021/04/19	7	139.00	27.2	138.41	139.00	-20.2	765	-2.64%
2021/04/16	3	137.83	12.1	137.38	138.00	-9.1	812	-1.12%
2021/04/15	14.1	134.25	54.6	134.95	136.00	-40.5	832	-4.87%
2021/04/14	96	133.39	37.6	132.27	132.50	58.4	829	7.04%
2021/04/13	29.7	135.67	5.6	135.75	134.00	24.1	812	2.97%
2021/04/12	13.5	135.35	29.6	136.00	137.50	-16.1	799	-2.01%
2021/04/09	8.8	131.54	5.7	131.78	132.00	3.1	777	0.40%
2021/04/08	9.3	131.04	60.2	130.72	131.00	-50.9	766	-6.64%
2021/04/07	2.1	127.02	3.5	127.50	127.50	-1.4	745	-0.19%
2021/04/06	4.4	127.18	37.1	127.61	128.00	-32.8	745	-4.39%
2021/04/01	19.1	126.37	17.4	127.27	126.50	1.7	743	0.23%
2021/03/31	24.3	126.76	15.8	127.38	127.00	8.5	734	1.16%
2021/03/30	18.8	128.06	31.6	126.94	128.50	-12.8	724	-1.77%
2021/03/29	14	124.68	73.4	125.01	125.00	-59.4	702	-8.47%
2021/03/26	43.9	124.18	91.6	123.94	123.50	-47.7	689	-6.91%
2021/03/25	16	117.78	57.8	117.95	119.00	-41.8	641	-6.51%
2021/03/24	18	114.50	3	114.67	115.00	15	607	2.47%
2021/03/23	1	113.50	5	113.90	113.50	-4	603	-0.66%
2021/03/22	3	112.83	6.2	113.20	114.00	-3.2	602	-0.53%
2021/03/19	6.1	112.35	11	112.41	112.50	-4.9	600	-0.81%
2021/03/18	14.1	113.50	5	113.50	113.50	9.1	597	1.52%
2021/03/17	30	115.00	7	115.21	114.00	23	602	3.82%
2021/03/16	3.3	113.58	7.1	114.00	114.50	-3.9	598	-0.64%
2021/03/15	11.6	112.15	10.3	112.15	112.50	1.3	597	0.22%
2021/03/12	6.1	113.51	7	113.93	113.50	-1	589	-0.16%
2021/03/11	30	114.88	42.1	115.52	115.00	-12.1	590	-2.05%
2021/03/10	7.1	112.43	25.2	112.96	113.00	-18.1	572	-3.17%
2021/03/09	8	111.31	8.4	111.62	111.50	-0.4	564	-0.06%
2021/03/08	41	110.55	32.1	110.69	110.50	8.9	553	1.61%
2021/03/05	10.1	106.75	6.5	106.92	107.00	3.6	524	0.69%
2021/03/04	2	106.50	17.3	106.70	107.00	-15.3	524	-2.92%
2021/03/03	9.4	106.57	11.3	106.77	106.50	-2	521	-0.37%
2021/03/02	13	106.31	7.1	106.65	106.00	5.9	521	1.13%
2021/02/26	22	105.93	14.2	106.14	105.50	7.8	524	1.49%
2021/02/25	9	106.50	1	106.50	107.00	8	518	1.54%
2021/02/24	6	106.33	3	106.00	106.00	3	522	0.57%
2021/02/23	4.3	106.13	9.9	106.35	106.50	-5.5	526	-1.05%
2021/02/22	12	106.58	10.4	106.57	106.50	1.6	526	0.31%
2021/02/19	26.1	103.33	45	104.03	105.00	-18.9	517	-3.65%
2021/02/18	1.1	102.55	5	102.70	103.00	-3.9	512	-0.76%
2021/02/17	5.1	102.00	5	102.00	102.00	0.1	512	0.02%
2021/02/05	4	100.38	4	100.50	100.00	0	506	0.00%
2021/02/04	1	100.50	2	100.50	100.00	-1	504	-0.20%
2021/02/03	2	100.50	0	0.00	100.50	2	519	0.38%
2021/02/02	3	100.17	16	100.63	100.50	-13	528	-2.46%
2021/02/01	5	99.92	13.1	99.96	100.00	-8.1	526	-1.53%
2021/01/29	14.2	100.11	3	100.18	100.00	11.2	521	2.15%
2021/01/28	3.3	100.10	4	100.38	100.50	-0.7	515	-0.13%
2021/01/27	3	100.50	0.1	101.00	100.50	2.9	510	0.57%
2021/01/26	8.1	100.94	7	101.00	100.50	1.1	508	0.22%
2021/01/25	7.1	101.28	17	100.88	101.50	-9.9	504	-1.97%
2021/01/22	7.1	100.86	4	100.75	101.00	3.1	501	0.62%
2021/01/21	14.3	101.33	9.2	101.60	101.00	5.1	502	1.01%
2021/01/20	5.1	101.41	14.1	101.68	101.00	-9	500	-1.80%
2021/01/19	11.4	102.57	6	103.42	102.50	5.4	492	1.09%
2021/01/18	5.3	102.43	11.5	102.06	103.00	-6.2	492	-1.26%
2021/01/15	29.3	104.40	15.9	103.62	103.00	13.4	488	2.74%
2021/01/14	12	105.96	13.1	106.31	106.00	-1.1	481	-0.23%
2021/01/13	9.8	106.25	16.6	106.50	106.50	-6.8	476	-1.43%
2021/01/12	37.7	106.84	21	107.67	106.50	16.7	463	3.60%
2021/01/11	43.5	111.21	56.4	110.72	111.00	-12.8	442	-2.90%
2021/01/08	41.1	104.32	88.5	102.90	105.00	-47.4	386	-12.25%
2021/01/07	3.1	101.16	2.1	101.50	101.50	1	356	0.28%
2021/01/06	21	100.02	3	100.50	100.50	18	350	5.14%
2021/01/05	2	100.50	41	100.50	100.50	-39	342	-11.38%
2021/01/04	0	0.00	40.3	100.54	101.00	-40.3	341	-11.81%
2020/12/31	2.1	100.98	23	100.54	100.50	-20.9	338	-6.17%
2020/12/30	0	0.00	11	100.50	100.50	-11	336	-3.27%
2020/12/29	2	99.90	76	100.03	100.50	-74	334	-22.13%
2020/12/28	0	0.00	16.2	100.18	100.50	-16.2	329	-4.91%
2020/12/25	3	99.20	6	99.27	99.30	-3	324	-0.92%
2020/12/24	2	99.00	6.2	99.21	99.30	-4.2	324	-1.30%
2020/12/23	2.1	98.62	49	98.64	98.70	-46.9	325	-14.43%
2020/12/22	8.1	99.25	0.3	99.47	98.90	7.8	326	2.40%
2020/12/21	1.5	99.52	8.3	99.30	99.50	-6.8	335	-2.03%
2020/12/18	1.3	99.66	4	99.78	99.50	-2.7	340	-0.79%
2020/12/17	1	99.70	14.3	99.74	100.00	-13.3	339	-3.90%
2020/12/16	2	100.25	3.5	99.89	100.50	-1.5	341	-0.44%
2020/12/15	2	99.80	2.1	99.65	99.50	-0.1	341	-0.04%
2020/12/14	5.6	100.06	3	100.50	100.00	2.6	340	0.77%
2020/12/11	9	100.83	22	101.09	100.50	-13	341	-3.81%
2020/12/10	4	99.83	9	99.94	99.60	-5	334	-1.49%
2020/12/09	3	100.67	10	100.19	100.50	-7	333	-2.10%
2020/12/08	16.1	99.10	11	99.26	99.50	5.1	332	1.54%
2020/12/07	29.3	99.40	40.5	99.27	99.50	-11.3	328	-3.43%
2020/12/04	7	100.00	2	100.25	100.00	5	321	1.55%
2020/12/03	4.5	100.22	3	100.33	100.00	1.5	320	0.47%
2020/12/02	6	100.75	0	0.00	100.50	6	327	1.83%
2020/12/01	10	101.05	4.1	101.00	101.00	5.9	330	1.78%
2020/11/30	12	101.71	7	102.29	101.50	5	330	1.52%
2020/11/27	4.9	102.30	4.3	102.50	102.50	0.6	329	0.18%
2020/11/26	8.5	101.59	6	101.83	102.00	2.5	332	0.74%
2020/11/25	6	101.75	9	101.83	102.00	-3	333	-0.90%
2020/11/24	6	101.92	14	101.89	102.00	-8	331	-2.41%
2020/11/23	0	101.50	58.7	101.51	101.50	-58.6	340	-17.19%
2020/11/20	6	100.17	13.1	100.39	100.50	-7.1	340	-2.09%
2020/11/19	12	100.04	30	100.12	100.00	-18	360	-4.98%
2020/11/18	19.7	100.18	19	100.58	100.50	0.7	388	0.18%
2020/11/17	18.2	100.03	8.4	100.60	100.50	9.7	404	2.40%
2020/11/16	24	100.04	3	100.50	100.00	21	427	4.91%
2020/11/13	6	100.08	4.1	100.22	100.50	1.9	437	0.43%
2020/11/12	6.3	101.16	1.3	100.58	100.50	5	441	1.12%
2020/11/11	16	101.53	29.7	102.04	102.00	-13.7	449	-3.05%
2020/11/10	31.7	99.90	11	99.70	99.90	20.7	445	4.64%
2020/11/09	7	98.97	18.9	98.98	98.70	-11.9	447	-2.65%
2020/11/06	7	97.90	7.1	98.20	98.20	-0.1	447	-0.02%
2020/11/05	1	97.70	7	97.80	98.00	-6	459	-1.30%
2020/11/04	2	97.25	1	97.80	97.70	1	464	0.22%
2020/11/03	2	97.00	0	0.00	97.40	2	466	0.43%
2020/10/30	12	96.84	6.3	96.86	96.60	5.7	474	1.21%
2020/10/29	7	96.86	2.7	97.33	97.40	4.3	472	0.91%
2020/10/28	14.3	98.31	11.5	98.29	97.80	2.8	472	0.59%
2020/10/27	0.2	98.90	6.3	98.61	98.60	-6.2	474	-1.30%
2020/10/26	3.2	99.16	3.3	99.08	98.90	-0.1	473	-0.03%
2020/10/23	4.3	97.83	29.4	98.01	98.20	-25.1	475	-5.28%
2020/10/22	20	96.90	0	0.00	96.40	20	484	4.13%
2020/10/21	1	98.80	0.2	98.90	98.40	0.8	496	0.16%
2020/10/19	1	98.70	5.1	98.83	99.10	-4.1	510	-0.80%
2020/10/16	0	0.00	1	98.60	98.60	-1	510	-0.20%
2020/10/15	20	98.20	6	98.32	98.20	14	517	2.71%
2020/10/14	8	98.36	3	98.90	98.60	5	520	0.96%
2020/10/13	9	98.36	3.1	98.55	98.60	5.9	521	1.13%
2020/10/12	7	99.41	11	99.46	99.30	-4	522	-0.77%
2020/10/08	2	99.55	14	99.58	99.70	-12	525	-2.29%
2020/10/07	1	99.10	1	99.70	99.70	0	529	0.00%
2020/10/06	0	0.00	4	99.58	99.70	-4	532	-0.75%
2020/10/05	1.3	98.91	1	98.90	99.20	0.3	541	0.06%
2020/09/30	3	98.20	24	98.75	99.00	-21	544	-3.86%
2020/09/29	1	98.00	3	98.00	97.90	-2	546	-0.37%
2020/09/28	3	96.83	0	0.00	97.50	3	554	0.54%
2020/09/25	13	96.03	3	95.70	95.70	10	558	1.79%
2020/09/24	89	96.29	6.5	96.55	95.70	82.5	560	14.71%
2020/09/23	133	98.78	0	0.00	98.50	133	556	23.90%	大買/鉅額交易
2020/09/22	24	99.13	8	99.23	99.00	16	553	2.89%
2020/09/21	1	100.00	5	100.00	99.70	-4	553	-0.72%
2020/09/18	0.2	100.50	16	99.86	100.00	-15.8	555	-2.85%
2020/09/17	0	0.00	1	100.00	99.80	-1	557	-0.18%
2020/09/16	12	99.70	10	99.70	99.90	2	559	0.36%
2020/09/15	9	99.61	3.1	99.87	99.60	5.9	556	1.07%
2020/09/14	2	99.85	1	99.90	99.80	1	559	0.18%
2020/09/11	5	99.76	13	99.52	99.60	-8	560	-1.43%
2020/09/10	1	100.50	6	100.58	100.50	-5	561	-0.89%
2020/09/09	5	99.94	2	100.25	100.00	3	565	0.53%
2020/09/08	5	100.80	1	100.50	101.00	4	567	0.71%
2020/09/07	4.1	101.17	12	101.13	101.50	-7.9	576	-1.36%
2020/09/04	9	98.74	0	0.00	99.00	9	576	1.56%
2020/09/03	5	99.66	3	99.60	99.70	2	580	0.34%
2020/09/02	33	99.09	0	0.00	99.00	33	581	5.67%
2020/09/01	44	99.02	7	99.23	99.10	37	582	6.35%
2020/08/31	19.4	99.77	8	99.95	99.70	11.4	580	1.96%
2020/08/28	56	99.43	19.1	99.98	99.80	37	585	6.31%
2020/08/27	19	99.87	6	100.08	99.60	13	586	2.22%
2020/08/26	16.2	101.14	6	102.00	101.00	10.2	577	1.76%
2020/08/25	37.3	101.01	64.4	101.80	102.00	-27.1	570	-4.75%
2020/08/24	19.1	113.19	30	113.62	113.50	-10.9	546	-1.99%
2020/08/21	4.5	113.10	14	113.29	113.50	-9.5	514	-1.85%
2020/08/20	47	112.33	32.1	112.25	112.00	14.9	497	2.99%
2020/08/19	13.4	113.62	35.2	114.02	115.00	-21.8	475	-4.58%
2020/08/18	44	114.23	28	114.04	114.50	16	463	3.46%
2020/08/17	35	114.86	51.3	115.00	115.00	-16.3	459	-3.54%
2020/08/14	26	113.73	46.1	113.66	114.50	-20.1	451	-4.44%
2020/08/13	45	112.21	35.1	112.12	113.00	9.9	442	2.24%
2020/08/12	25	109.78	13.1	110.16	110.00	11.9	432	2.75%
2020/08/11	21	109.43	31.1	110.27	109.00	-10.1	430	-2.35%
2020/08/10	1	107.00	8.1	107.00	107.00	-7.1	421	-1.68%
2020/08/07	0	0.00	2	106.00	106.00	-2	427	-0.47%
2020/08/06	9	105.44	3	105.83	106.00	6	427	1.40%
2020/08/05	4	104.75	6	105.17	105.50	-2	428	-0.47%
2020/08/04	5	104.70	7	105.07	104.50	-2	431	-0.46%
2020/08/03	20	104.35	8	104.25	104.00	12	434	2.76%
2020/07/31	16	105.44	4	105.63	105.00	12	434	2.76%
2020/07/30	6	105.83	5	106.40	106.00	1	433	0.23%
2020/07/29	5	103.60	16	105.81	106.00	-11	435	-2.53%
2020/07/28	31	104.77	33	105.45	104.00	-2	441	-0.45%
2020/07/27	38	106.21	1	107.50	104.50	37	443	8.35%
2020/07/24	19	109.53	14	109.29	108.50	5	442	1.13%
2020/07/23	14	110.93	4	111.38	111.00	10	438	2.28%
2020/07/22	9	110.72	1	111.00	111.50	8	442	1.81%
2020/07/21	15	110.90	2	111.50	111.00	13	440	2.95%
2020/07/20	3	111.00	13	111.42	111.00	-10	436	-2.29%
2020/07/17	2	111.50	7	112.14	111.50	-5	438	-1.14%
2020/07/16	5	111.20	3	111.67	111.50	2	454	0.44%
2020/07/15	6	110.33	12	111.08	111.50	-6	459	-1.31%
2020/07/14	18	110.36	5	111.50	109.50	13	469	2.77%
2020/07/13	15	111.10	3	112.00	111.50	12	470	2.55%
2020/07/10	32	111.16	43.1	111.29	111.00	-11.1	479	-2.31%
2020/07/09	16.1	112.84	3	113.00	113.00	13.1	475	2.75%
2020/07/08	4	113.00	20.3	113.18	113.50	-16.3	478	-3.41%
2020/07/07	18	112.53	22.5	113.23	112.50	-4.5	481	-0.93%
2020/07/06	17	113.53	32	113.52	114.00	-15	489	-3.06%
2020/07/03	19	114.47	8	114.56	113.50	11	494	2.22%
2020/07/02	5	112.50	23.1	112.26	113.50	-18.1	499	-3.63%
2020/07/01	4	110.25	25.1	110.22	110.50	-21.1	503	-4.19%
2020/06/30	4	108.38	5	108.80	109.00	-1	508	-0.20%
2020/06/29	28	107.79	0	0.00	108.00	28	515	5.43%
2020/06/24	8	108.50	4	109.00	109.00	4	519	0.77%
2020/06/23	9	109.06	11	109.09	108.50	-2	532	-0.38%
2020/06/22	3	109.17	24	109.13	109.50	-21	544	-3.86%
2020/06/19	20	108.60	0	0.00	108.00	20	562	3.56%
2020/06/18	14	109.89	4.6	110.17	110.50	9.4	571	1.65%
2020/06/17	1	110.00	12.1	110.79	111.00	-11.1	579	-1.92%
2020/06/16	1	110.00	16.1	109.75	110.00	-15.1	596	-2.53%
2020/06/15	2	107.00	17	107.91	107.50	-15	624	-2.40%
2020/06/12	33	104.83	18.4	106.75	107.50	14.6	637	2.29%
2020/06/11	29.1	108.91	6	109.50	108.50	23.1	646	3.57%
2020/06/10	2	108.75	6.1	110.36	111.50	-4.1	647	-0.63%
2020/06/09	12	109.42	5.1	108.82	109.50	6.9	660	1.05%
2020/06/08	4	107.88	13.1	108.35	109.00	-9.1	675	-1.35%
2020/06/05	3	108.00	43.1	107.51	108.00	-40.1	681	-5.88%
2020/06/04	1	107.00	0.1	107.50	107.50	0.9	697	0.13%
2020/06/03	2	104.51	4.2	105.05	106.50	-2.2	710	-0.31%
2020/06/02	2	103.25	1	103.00	104.00	1	709	0.14%
2020/06/01	0	0.00	9.3	102.05	102.50	-9.3	707	-1.32%
2020/05/29	4.1	99.81	4	100.88	99.80	0.1	704	0.02%
2020/05/28	2	101.00	6	101.33	101.50	-4	703	-0.57%
2020/05/27	5	102.00	3.2	101.88	101.50	1.8	711	0.25%
2020/05/26	2	101.50	5.1	101.14	102.00	-3.1	716	-0.43%
2020/05/25	1	99.70	16	99.89	100.50	-15	714	-2.10%
2020/05/22	10	99.82	11	100.00	99.50	-1	716	-0.14%
2020/05/21	11	100.45	10	100.48	100.50	1	722	0.14%
2020/05/20	4	99.53	10.1	99.67	99.60	-6.1	719	-0.85%
2020/05/19	2	99.15	50	98.91	99.00	-48	719	-6.68%
2020/05/18	10.1	98.03	25	98.30	98.20	-14.9	720	-2.07%
2020/05/15	31.2	97.19	21.2	97.31	97.40	10	721	1.39%
2020/05/14	20.1	98.63	32	98.59	97.90	-11.9	721	-1.65%
2020/05/13	4	99.55	20	99.68	99.90	-16	711	-2.25%
2020/05/12	17	99.69	8.1	99.88	100.00	8.9	713	1.25%
2020/05/11	12	100.13	44.1	100.20	100.00	-32.1	720	-4.45%
2020/05/08	8	99.45	9	99.98	99.30	-1	713	-0.14%
2020/05/07	2	99.20	24	99.10	99.50	-22	714	-3.08%
2020/05/06	19.2	99.09	22	99.58	99.10	-2.8	717	-0.39%
2020/05/05	6	98.93	18.3	99.28	99.00	-12.3	720	-1.71%
2020/05/04	44	98.28	6.8	98.87	98.00	37.2	723	5.15%
2020/04/30	29.2	101.31	31.1	101.45	101.00	-1.9	723	-0.26%
2020/04/29	28	98.52	29.3	98.23	99.80	-1.3	729	-0.18%
2020/04/28	5	95.06	11.1	95.48	96.20	-6.1	729	-0.83%
2020/04/27	0.1	94.70	47.1	93.85	94.40	-47	748	-6.27%
2020/04/24	4	92.03	2	92.15	92.20	2	744	0.27%
2020/04/23	23	91.75	14	92.48	92.20	9	746	1.21%
2020/04/22	20	90.29	24	90.33	91.70	-4	744	-0.54%
2020/04/21	30.2	91.60	8	91.93	90.60	22.2	741	2.99%
2020/04/20	36	93.81	16	94.09	94.60	20	727	2.75%
2020/04/17	37.1	96.06	17	96.99	94.70	20.2	731	2.76%
2020/04/16	38	95.60	21	96.00	96.10	17	722	2.35%
2020/04/15	10	96.23	5.1	96.89	97.10	5	716	0.69%
2020/04/14	2	93.80	16	94.18	94.60	-14	711	-1.97%
2020/04/13	7.1	93.09	4	93.70	92.90	3.1	707	0.44%
2020/04/10	8.3	93.22	32.1	93.95	94.50	-23.7	703	-3.37%
2020/04/09	53	90.72	69.1	91.33	92.00	-16.1	696	-2.30%
2020/04/08	9	88.53	29.1	89.24	90.50	-20.1	682	-2.94%
2020/04/07	28.2	87.07	33.1	87.67	87.90	-4.9	673	-0.73%
2020/04/06	67	84.85	73	84.42	85.60	-6	664	-0.90%
2020/04/01	43	85.87	17	86.15	86.20	26	650	4.00%
2020/03/31	7	86.77	43.1	86.80	86.80	-36.1	641	-5.63%
2020/03/30	30	84.45	12.9	85.66	86.30	17.1	633	2.70%
2020/03/27	85	88.97	32	89.29	87.60	53	626	8.46%
2020/03/26	69	85.74	50.1	85.49	87.20	19	611	3.10%
2020/03/25	60	85.47	53.1	85.83	85.90	7	599	1.16%
2020/03/24	63.8	80.08	77.1	79.70	80.00	-13.3	583	-2.27%
2020/03/23	70.1	74.47	55	75.69	75.60	15.1	575	2.62%
2020/03/20	71	77.07	69.1	76.86	78.60	1.9	566	0.34%
2020/03/19	54.3	75.13	45	74.13	72.50	9.3	547	1.71%
2020/03/18	28.3	81.69	33.7	82.06	80.50	-5.4	516	-1.04%
2020/03/17	57.1	82.95	43.5	83.22	82.40	13.7	503	2.72%
2020/03/16	43.1	89.84	28	90.11	88.80	15.1	489	3.09%
2020/03/13	30.1	89.30	55	88.99	91.30	-25	481	-5.18%
2020/03/12	42.1	97.13	24.5	97.80	96.00	17.6	475	3.69%
2020/03/11	21	101.21	21	101.36	100.00	0	460	0.00%
2020/03/10	37.4	99.67	27	100.34	101.00	10.4	454	2.28%
2020/03/09	63.1	104.07	16.9	103.35	103.00	46.2	436	10.57%
2020/03/06	22	106.14	6	106.42	106.50	16	416	3.85%
2020/03/05	19	107.21	3.4	107.71	107.00	15.6	412	3.77%
2020/03/04	2.2	106.32	12.1	106.17	106.50	-9.9	415	-2.38%
2020/03/03	21.1	107.10	4	107.75	106.50	17.1	416	4.09%
2020/03/02	13.1	105.78	12	107.00	106.50	1.1	416	0.25%
2020/02/27	8	107.63	20	107.38	107.00	-12	409	-2.93%
2020/02/26	6	107.67	2	108.25	108.50	4	407	0.98%
2020/02/25	12	107.38	15	107.00	108.50	-3	421	-0.71%
2020/02/24	16	108.78	1	109.50	108.50	15	421	3.56%
2020/02/21	1	110.00	8	110.44	111.00	-7	414	-1.69%
2020/02/20	4	111.13	5	111.20	111.00	-1	414	-0.24%
2020/02/19	2	111.50	5	111.30	111.50	-3	415	-0.72%
2020/02/18	2.1	110.29	6	110.75	110.50	-3.9	413	-0.94%
2020/02/17	5	109.90	8.3	110.72	110.00	-3.3	410	-0.80%
2020/02/14	2	109.50	3	109.50	109.50	-1	406	-0.25%
2020/02/13	7	109.71	2	110.00	110.00	5	406	1.23%
2020/02/12	7	108.50	4	109.25	109.50	3	409	0.73%
2020/02/11	2	108.25	2	108.50	108.50	0	404	0.00%
2020/02/10	17.1	106.98	8	107.06	107.50	9.1	404	2.24%
2020/02/07	7.4	108.69	1	109.50	108.50	6.4	402	1.59%
2020/02/06	11	109.55	11.1	109.48	111.00	-0.1	398	-0.03%
2020/02/05	12	107.79	9	108.39	108.00	3	392	0.76%
2020/02/04	16	107.66	15	108.27	108.00	1	387	0.26%
2020/02/03	28.1	105.30	26	105.94	107.00	2.1	377	0.56%
2020/01/31	28	110.70	5	112.00	111.00	23	359	6.39%
2020/01/30	54	112.36	26.1	112.48	111.50	27.9	343	8.11%
2020/01/20	1	118.00	0	0.00	118.00	1	321	0.31%
2020/01/17	10	118.20	6	118.25	118.00	4	319	1.25%
2020/01/16	1	117.00	4	117.63	118.00	-3	317	-0.94%
2020/01/15	3	117.00	1	117.00	117.00	2	320	0.62%
2020/01/14	10.2	117.35	3	117.50	117.50	7.2	321	2.23%
2020/01/13	8.6	117.69	14.1	118.04	118.50	-5.5	317	-1.73%
2020/01/10	8	116.00	19	115.97	116.00	-11	323	-3.40%
2020/01/09	0	0.00	4	115.00	114.50	-4	319	-1.25%
2020/01/08	6.1	114.26	3	115.17	114.50	3.1	323	0.96%
2020/01/07	0	0.00	11	115.36	115.50	-11	318	-3.45%
2020/01/06	3.1	114.18	0	0.00	114.00	3.1	323	0.96%
2020/01/03	3	114.50	5.1	114.70	114.50	-2.1	327	-0.64%
2020/01/02	0.1	114.50	1	114.00	114.00	-0.9	330	-0.27%
2019/12/31	5.3	114.06	0	0.00	114.50	5.3	331	1.60%
2019/12/30	3.5	114.64	2.4	114.88	115.00	1.1	332	0.33%
2019/12/27	4.1	114.51	3	115.00	115.00	1.1	338	0.32%
2019/12/26	1	114.50	1	114.50	115.00	0	343	0.00%
2019/12/25	3	114.17	1	115.00	115.00	2	346	0.58%
2019/12/24	14	114.18	1.2	114.08	114.00	12.8	350	3.65%
2019/12/23	5.1	114.11	13	114.08	114.50	-8	350	-2.27%
2019/12/20	20	114.58	1.2	114.57	114.50	18.9	350	5.39%
2019/12/19	9	114.61	3	115.00	115.00	6	347	1.73%
2019/12/18	2	115.50	7.2	115.58	115.50	-5.2	343	-1.52%
2019/12/17	4	115.13	6	115.42	115.50	-2	339	-0.59%
2019/12/16	0.1	116.00	10	115.25	115.50	-9.9	339	-2.92%
2019/12/13	10.2	114.35	14.1	114.43	114.50	-3.9	337	-1.16%
2019/12/12	6.3	114.10	4	114.25	114.50	2.3	334	0.68%
2019/12/11	12	114.46	0	0.00	114.50	12	332	3.61%
2019/12/10	3	114.67	6	115.08	114.50	-3	330	-0.91%
2019/12/09	48	114.69	17.2	115.87	114.00	30.8	330	9.32%
2019/12/06	3	116.83	3.1	117.52	117.00	-0.1	316	-0.03%
2019/12/05	2	116.00	8	116.56	117.00	-6	314	-1.91%
2019/12/04	0	0.00	7	115.36	115.00	-7	309	-2.26%
2019/12/03	5.1	115.01	4	115.38	115.00	1.1	309	0.34%
2019/12/02	6	114.67	2	115.00	115.50	4	310	1.29%
2019/11/29	12	115.83	6	116.17	115.00	6	312	1.92%
2019/11/28	8	117.19	17.1	117.21	117.00	-9.1	319	-2.85%
2019/11/27	6	118.25	7	118.00	118.00	-1	322	-0.31%
2019/11/26	4	117.50	2.2	117.32	118.00	1.8	320	0.56%
2019/11/25	11	118.05	6	118.08	117.50	5	318	1.57%
2019/11/22	47	118.65	24.5	118.61	119.00	22.5	315	7.15%
2019/11/21	18	115.47	21	115.62	116.00	-3	301	-1.00%
2019/11/20	12.2	114.96	4.1	114.63	115.00	8.1	297	2.73%
2019/11/19	6	113.67	1.4	114.35	114.00	4.6	297	1.54%
2019/11/18	5	113.30	8.5	113.76	113.00	-3.5	298	-1.16%
2019/11/14	4	113.75	1	114.00	114.00	3	296	1.01%
2019/11/13	1	114.50	2	114.25	114.00	-1	298	-0.33%
2019/11/12	6	114.42	31	114.03	114.00	-25	304	-8.20%
2019/11/11	7	114.79	1	115.50	114.50	6	308	1.95%
2019/11/08	7	114.79	13	115.04	115.50	-6	307	-1.95%
2019/11/07	4	114.25	4.1	114.38	114.50	-0.1	313	-0.03%
2019/11/06	6	114.25	11	114.50	114.50	-5	317	-1.58%
2019/11/05	4	114.50	9.4	114.68	115.00	-5.4	322	-1.67%
2019/11/04	5	113.21	6.6	113.47	114.00	-1.6	342	-0.46%
2019/11/01	5.1	112.52	0.4	113.50	112.50	4.7	349	1.35%
2019/10/31	1.1	113.55	1.2	113.58	113.00	-0.1	360	-0.03%
2019/10/30	3	112.33	14.6	113.08	113.50	-11.6	362	-3.20%
2019/10/29	6	112.83	18	113.06	112.50	-12	366	-3.27%
2019/10/28	16	113.06	1.2	113.08	113.00	14.8	383	3.86%
2019/10/25	4	114.25	5.1	114.40	114.00	-1.1	396	-0.28%
2019/10/24	4.1	114.50	2	114.75	114.50	2.1	424	0.50%
2019/10/23	10	115.00	0.1	115.00	114.50	9.9	437	2.26%
2019/10/22	16	114.78	6.4	114.77	115.00	9.6	504	1.90%
2019/10/21	2.2	114.03	2	114.25	114.00	0.2	542	0.03%
2019/10/18	5	114.30	16.6	114.32	114.50	-11.6	570	-2.03%
2019/10/17	2	112.75	4.1	112.89	113.50	-2.1	566	-0.37%
2019/10/16	3	112.33	1.9	112.76	112.50	1.1	573	0.19%
2019/10/15	3	112.50	0.2	112.50	112.50	2.8	576	0.49%
2019/10/14	0.1	112.00	35.6	111.41	112.00	-35.5	582	-6.10%
2019/10/09	14	108.79	5	108.70	109.00	9	584	1.54%
2019/10/08	8	109.63	5	109.70	110.00	3	593	0.51%
2019/10/07	6	109.83	13	110.54	110.00	-7	607	-1.15%
2019/10/04	3.1	110.03	3.1	110.84	110.50	0	641	0.00%
2019/10/03	14.1	109.79	4.5	110.22	110.50	9.6	647	1.48%
2019/10/02	21.5	110.94	0	0.00	111.00	21.5	643	3.35%
2019/10/01	8	111.69	0.5	112.00	112.00	7.5	644	1.16%
2019/09/27	31.7	112.72	2	113.00	111.50	29.7	647	4.59%
2019/09/26	5.9	113.25	6.3	113.66	113.50	-0.4	644	-0.06%
2019/09/25	4.7	113.32	20.5	113.59	113.00	-15.8	643	-2.46%
2019/09/24	2	113.50	12.1	113.55	113.50	-10.1	644	-1.57%
2019/09/23	2	113.50	2	113.50	113.50	0	646	0.00%
2019/09/20	2	113.26	5.1	113.90	113.50	-3.1	646	-0.48%
2019/09/19	3	113.50	11	113.68	113.50	-8	648	-1.23%
2019/09/18	3	112.67	4	113.25	113.00	-1	649	-0.15%
2019/09/17	14	112.82	5	113.40	112.50	9	653	1.38%
2019/09/16	5	112.80	4	113.50	113.00	1	655	0.15%
2019/09/12	13	112.73	2	112.50	113.00	11	654	1.68%
2019/09/11	10	113.70	1	114.50	113.50	9	653	1.38%
2019/09/10	1	115.00	10	114.85	114.50	-9	650	-1.38%
2019/09/09	7	113.86	6	114.00	114.00	1	652	0.15%
2019/09/06	2	114.25	3	114.50	114.00	-1	651	-0.15%
2019/09/05	1.5	114.17	13	114.00	114.00	-11.5	651	-1.76%
2019/09/04	2	113.00	4	113.75	114.00	-2	651	-0.31%
2019/09/03	5	114.00	14	113.96	113.50	-9	661	-1.36%
2019/09/02	20	112.78	25	112.58	114.00	-5	661	-0.76%
2019/08/30	12	110.08	3	110.50	110.00	9	648	1.39%
2019/08/29	7	110.50	3	110.83	110.00	4	647	0.62%
2019/08/28	3.1	109.71	1	110.50	110.50	2.1	648	0.32%
2019/08/27	2	109.50	5	110.20	109.50	-3	650	-0.46%
2019/08/26	5.2	109.37	4.2	109.45	109.50	1	654	0.15%
2019/08/23	3	110.17	0	0.00	110.50	3	652	0.46%
2019/08/22	1	110.00	1	110.50	110.50	0	652	0.00%
2019/08/21	10	109.65	0	0.00	109.50	10	656	1.52%
2019/08/20	3	110.83	0	0.00	111.00	3	656	0.46%
2019/08/19	2	110.50	3	111.00	110.50	-1	659	-0.15%
2019/08/16	5	109.70	4	110.75	109.50	1	664	0.15%
2019/08/15	18.1	108.55	13	109.65	110.00	5.1	662	0.77%
2019/08/14	10	112.00	12	112.08	111.00	-2	661	-0.30%
2019/08/13	14.1	110.79	11	111.09	110.50	3.1	658	0.47%
2019/08/12	29	112.16	5	112.90	112.00	24	656	3.66%
2019/08/08	6	113.75	2	114.25	114.00	4	648	0.62%
2019/08/07	6	113.92	15	113.70	113.50	-9	647	-1.39%
2019/08/06	16.2	109.45	22	110.36	111.50	-5.8	657	-0.88%
2019/08/05	22	113.48	6	114.00	112.50	16	659	2.43%
2019/08/02	18.1	115.20	59	115.32	115.00	-40.9	666	-6.14%
2019/08/01	7	116.57	5	117.30	117.00	2	658	0.30%
2019/07/31	6	117.83	30	117.88	117.50	-24	658	-3.65%
2019/07/30	59	116.74	21	117.17	116.50	38	655	5.80%
2019/07/29	68	119.54	15.1	119.67	119.00	53	647	8.17%
2019/07/26	26.9	121.79	23	121.67	121.50	3.9	633	0.62%
2019/07/25	6	117.83	22	117.55	118.50	-16	620	-2.58%
2019/07/24	59.1	116.26	34.1	116.88	116.00	25	607	4.11%
2019/07/23	77.5	132.38	23	133.28	132.00	54.5	539	10.11%
2019/07/22	22	132.59	26	132.17	133.00	-4	502	-0.79%
2019/07/19	12	128.92	5	129.20	129.00	7	474	1.47%
2019/07/18	7	127.86	13	128.15	128.00	-6	463	-1.30%
2019/07/17	25	127.44	1	128.00	126.50	24	455	5.27%
2019/07/16	10.5	128.43	6	128.08	128.00	4.5	448	1.00%
2019/07/15	22.6	127.96	4	128.25	129.00	18.6	443	4.18%
2019/07/12	14.1	128.29	3.2	128.22	127.50	10.9	441	2.48%
2019/07/11	11	126.77	25	126.74	127.00	-14	434	-3.22%
2019/07/10	45	121.53	84	122.76	125.00	-39	421	-9.26%
2019/07/09	8.3	116.19	9	117.22	118.00	-0.7	395	-0.18%
2019/07/08	8	116.00	0	0.00	115.50	8	395	2.02%
2019/07/05	10	116.30	0	0.00	116.50	10	403	2.48%
2019/07/04	2	117.00	7.1	117.08	116.50	-5.1	406	-1.25%
2019/07/03	3	115.50	14	116.46	115.50	-11	403	-2.72%
2019/07/02	0	0.00	16	116.44	116.50	-16	410	-3.90%
2019/07/01	12	115.96	4	115.63	116.00	8	412	1.94%
2019/06/26	5	114.80	22	115.00	115.00	-17	432	-3.93%
2019/06/25	6	116.00	7	116.00	116.00	-1	434	-0.23%
2019/06/24	5	116.30	9	115.83	116.00	-4	438	-0.91%
2019/06/21	0	0.00	13	115.00	115.00	-13	447	-2.91%
2019/06/20	2	114.00	1	114.00	114.50	1	446	0.22%
2019/06/19	1	114.50	4	115.13	114.50	-3	451	-0.67%
2019/06/18	1	114.00	1	113.50	113.00	0	450	0.00%
2019/06/17	1	114.00	13	114.35	114.00	-12	457	-2.62%
2019/06/14	0	0.00	4	113.00	113.00	-4	459	-0.87%
2019/06/13	10	113.15	3	113.00	113.00	7	462	1.51%
2019/06/12	9	113.56	1	114.00	113.50	8	466	1.71%
2019/06/11	16	114.72	31	114.44	114.00	-15	469	-3.19%
2019/06/10	2	110.75	2	111.25	111.50	0	456	0.00%
2019/06/06	5	110.50	2	110.50	111.00	3	454	0.66%
2019/06/05	8	111.06	2	112.00	110.50	6	457	1.31%
2019/06/04	1	110.50	4	111.63	111.00	-3	456	-0.66%
2019/06/03	4	110.00	1	109.50	111.00	3	456	0.66%
2019/05/31	5	111.00	1	111.50	111.50	4	454	0.88%
2019/05/30	1	111.00	2	111.25	111.00	-1	449	-0.22%
2019/05/29	1	110.50	3	110.83	111.00	-2	450	-0.44%
2019/05/28	3	110.17	0	0.00	110.00	3	450	0.67%
2019/05/27	4	111.00	3	111.50	110.00	1	447	0.22%
2019/05/24	16	111.75	6	112.00	111.50	10	444	2.25%
2019/05/23	18.1	112.70	6	111.50	111.50	12.1	440	2.75%
2019/05/22	1	116.00	8	115.50	115.00	-7	434	-1.61%
2019/05/21	3	114.17	3	115.00	115.50	0	437	0.00%
2019/05/20	6	112.67	4	113.50	113.00	2	434	0.46%
2019/05/17	7	112.71	3	113.50	112.50	4	438	0.91%
2019/05/16	13	113.19	5	113.90	113.00	8	437	1.83%
2019/05/15	1	113.50	22	114.27	114.50	-21	439	-4.77%
2019/05/14	24	108.60	31	109.77	112.50	-7	440	-1.59%
2019/05/13	29	111.93	26	111.79	111.00	3	423	0.71%
2019/05/10	17	115.38	4	116.00	115.00	13	402	3.23%
2019/05/09	3	116.50	2	117.25	117.50	1	388	0.26%
2019/05/08	3	116.17	8	117.69	118.50	-5	384	-1.30%
2019/05/07	0	0.00	10	117.45	118.00	-10	383	-2.61%
2019/05/06	18	115.75	29	116.34	116.00	-11	387	-2.84%
2019/05/03	1	118.00	1.3	118.35	118.50	-0.3	381	-0.08%
2019/05/02	3	116.00	31.1	117.44	118.00	-28.1	379	-7.41%
2019/04/30	7.2	114.71	4	115.50	115.50	3.2	370	0.86%
2019/04/29	7	114.79	1	115.00	115.00	6	370	1.63%
2019/04/26	6	115.17	26	115.04	115.50	-20	372	-5.36%
2019/04/25	9	115.50	7	115.79	115.50	2	371	0.54%
2019/04/24	2	115.50	3	116.00	115.50	-1	378	-0.26%
2019/04/23	13	115.15	2	115.75	115.50	11	380	2.89%
2019/04/22	15	115.77	8	116.19	116.50	7	382	1.83%
2019/04/19	7	115.07	4	116.00	115.00	3	384	0.78%
2019/04/18	33	116.29	6	116.17	115.00	27	392	6.88%
2019/04/17	9	115.89	6.2	117.16	117.00	2.8	391	0.72%
2019/04/16	3	116.17	7	116.50	116.50	-4	383	-1.04%
2019/04/15	7	116.00	25	116.50	116.00	-18	380	-4.73%
2019/04/12	9	114.83	7	114.79	114.50	2	370	0.54%
2019/04/11	18	115.81	3	118.50	115.00	15	363	4.12%
2019/04/10	20	117.30	11	117.77	118.00	9	352	2.55%
2019/04/09	2	116.00	4	116.13	116.00	-2	342	-0.58%
2019/04/08	13.2	115.62	13	116.69	116.00	0.2	340	0.06%
2019/04/03	9	114.44	2.8	114.94	115.00	6.2	330	1.87%
2019/04/02	6	115.08	1	116.50	115.50	5	326	1.53%
2019/04/01	19	115.58	5	116.30	115.50	14	320	4.37%
2019/03/29	6	114.67	26	114.06	114.50	-20	312	-6.40%
2019/03/28	3	111.67	25	111.82	112.00	-22	297	-7.40%
2019/03/27	10	110.45	9	111.56	111.00	1	295	0.34%
2019/03/26	76	110.97	8	111.50	111.00	68	291	23.31%
2019/03/25	6	106.83	15	106.97	107.00	-9	281	-3.20%
2019/03/22	4	108.50	6	108.67	108.50	-2	282	-0.71%
2019/03/21	3	106.67	8	107.25	107.50	-5	281	-1.78%
2019/03/20	6	106.42	45	106.46	107.00	-39	284	-13.72%
2019/03/19	1	104.50	56	104.80	105.00	-55	284	-19.32%
2019/03/18	19	102.63	16	103.81	104.00	3	280	1.07%
2019/03/15	35	102.16	30	103.75	103.50	5	277	1.80%
2019/03/14	23	102.76	1	103.50	102.50	22	274	8.02%
2019/03/13	1	103.50	0	0.00	103.50	1	279	0.36%
2019/03/12	6	103.25	12	104.00	103.50	-6	285	-2.10%
2019/03/11	5	103.00	31	103.84	104.00	-26	290	-8.95%
2019/03/08	23	101.78	11	101.95	102.00	12	296	4.05%
2019/03/07	23	103.17	2	103.00	102.50	21	295	7.12%
2019/03/06	19	103.68	5	104.00	103.50	14	299	4.68%
2019/03/05	0	0.00	7	104.79	104.50	-7	301	-2.32%
2019/03/04	2	104.50	8	104.38	104.50	-6	302	-1.99%
2019/02/27	7	103.57	4	103.63	103.50	3	300	1.00%
2019/02/26	4	103.25	8	103.94	104.00	-4	299	-1.34%
2019/02/25	2	103.00	3	103.83	104.00	-1	301	-0.33%
2019/02/22	9	102.56	3	103.00	102.50	6	299	2.00%
2019/02/21	4	103.00	11	103.00	103.00	-7	301	-2.33%
2019/02/20	4	103.50	8.2	103.21	103.50	-4.2	301	-1.38%
2019/02/19	7	102.29	4	102.50	102.00	3	299	1.00%
2019/02/18	16	101.53	6.4	102.34	102.50	9.6	304	3.16%
2019/02/15	7	102.00	3	101.83	101.50	4	300	1.33%
2019/02/14	2	103.75	10.1	103.05	104.00	-8.1	300	-2.68%
2019/02/13	0	0.00	20	101.48	102.00	-20	298	-6.69%
2019/02/12	0	0.00	3	100.83	101.00	-3	296	-1.01%
2019/02/11	2	101.00	6	101.33	101.00	-4	305	-1.31%
2019/01/30	2	99.75	2	99.80	100.50	0	304	0.00%
2019/01/29	5	99.14	6	99.60	99.80	-1	303	-0.33%
2019/01/28	1	99.60	4	100.28	99.90	-3	305	-0.98%
2019/01/25	5	99.82	20	100.31	99.70	-15	310	-4.83%
2019/01/24	1	98.90	18	98.87	99.00	-17	308	-5.52%
2019/01/23	1	97.40	3	97.73	98.00	-2	310	-0.64%
2019/01/22	20	97.67	2	98.00	98.00	18	311	5.78%
2019/01/21	11	98.29	0	0.00	98.30	11	308	3.56%
2019/01/18	3	98.73	5	98.88	98.50	-2	311	-0.64%
2019/01/17	3	98.53	3	98.47	98.30	0	311	0.00%
2019/01/16	11	98.90	16	99.13	98.40	-5	313	-1.60%
2019/01/15	4	97.08	2.1	97.14	97.30	1.9	309	0.61%
2019/01/14	3	96.67	4	96.78	96.90	-1	314	-0.32%
2019/01/11	3	96.90	14	97.40	96.90	-11	328	-3.34%
2019/01/10	25.1	96.89	26	97.29	97.00	-0.9	336	-0.27%
2019/01/09	0	0.00	20	94.36	94.80	-20	340	-5.87%
2019/01/08	5	92.90	1	93.20	93.20	4	348	1.15%
2019/01/07	8	92.76	6	92.92	93.00	2	358	0.56%
2019/01/04	13	90.91	12	91.70	92.00	1	367	0.27%
2019/01/03	1	92.40	14	92.09	91.90	-13	381	-3.41%
2019/01/02	1	91.10	14	91.30	91.30	-13	382	-3.40%
2018/12/28	6	90.28	0	0.00	90.60	6	386	1.55%
2018/12/27	14	90.94	2	91.15	90.80	12	392	3.06%
2018/12/26	1	90.20	0	0.00	90.00	1	392	0.25%
2018/12/25	5	90.20	5	90.20	90.40	0	395	0.00%
2018/12/24	4	90.80	0	0.00	91.20	4	394	1.01%
2018/12/22	1	90.70	1	91.40	91.20	0	398	0.00%
2018/12/21	6	91.07	0	0.00	91.10	6	403	1.49%
2018/12/20	31	91.96	12	91.61	91.50	19	403	4.71%
2018/12/19	11	92.82	3	93.43	92.60	8	400	2.00%
2018/12/18	1	93.30	0	0.00	93.50	1	398	0.25%
2018/12/17	22	93.35	5	93.18	93.20	17	396	4.29%
2018/12/14	7	92.33	0	0.00	92.70	7	393	1.78%
2018/12/13	8	92.05	10	91.97	92.50	-2	389	-0.51%
2018/12/12	8	90.73	33	90.37	90.50	-25	382	-6.53%
2018/12/11	3	89.07	7	88.94	88.90	-4	373	-1.07%
2018/12/10	8.2	88.18	1	88.10	88.60	7.2	371	1.93%
2018/12/07	3	88.37	17	88.64	88.70	-14	371	-3.77%
2018/12/06	28	88.28	5	87.98	87.50	23	371	6.18%
2018/12/05	22	90.32	3	90.30	90.20	19	365	5.19%
2018/12/04	6	91.47	6	92.00	91.80	0	367	0.00%
2018/12/03	11	92.15	0	0.00	92.70	11	362	3.03%
2018/11/30	9	91.70	1	91.50	91.50	8	357	2.25%
2018/11/29	23	92.76	4	93.28	92.00	19	357	5.32%
2018/11/28	0	91.50	10	90.20	91.50	-10	351	-2.84%
2018/11/27	1	88.90	0	0.00	88.90	1	349	0.29%
2018/11/26	3	89.00	1	88.80	89.00	2	347	0.58%
2018/11/23	0	0.00	1	88.20	88.10	-1	346	-0.29%
2018/11/22	8	88.46	5	88.80	87.90	3	347	0.86%
2018/11/21	2	89.60	11	89.58	89.60	-9	347	-2.59%
2018/11/20	2	90.50	4	90.75	90.20	-2	351	-0.57%
2018/11/19	3	90.07	3.5	90.26	90.50	-0.5	351	-0.15%
2018/11/15	3	90.67	9	90.64	90.60	-6	352	-1.70%
2018/11/14	5	89.64	3	89.73	89.80	2	356	0.56%
2018/11/13	12	88.31	12	88.99	89.30	0	361	0.00%
2018/11/12	11	89.61	9	89.29	89.60	2	373	0.54%
2018/11/09	14	87.75	5	87.62	87.70	9	383	2.35%
2018/11/08	9	87.83	21	87.41	88.50	-12	391	-3.07%
2018/11/07	3.1	84.86	6	84.90	85.00	-2.9	385	-0.75%
2018/11/06	5	84.08	4	84.80	84.50	1	391	0.26%
2018/11/05	8	84.43	4	85.23	84.50	4	398	1.00%
2018/11/02	12	85.31	9	85.69	85.20	3	396	0.76%
2018/11/01	10	84.98	5	85.24	85.20	5	391	1.28%
2018/10/31	15.5	84.76	13	85.10	85.10	2.5	393	0.63%
2018/10/30	12	83.60	0	0.00	83.70	12	388	3.09%
2018/10/29	2	83.65	10	83.60	83.50	-8	392	-2.04%
2018/10/26	4	83.33	15	83.47	83.60	-11	391	-2.81%
2018/10/25	3	82.07	12	83.09	83.00	-9	387	-2.32%
2018/10/24	12	83.46	2	84.00	83.70	10	384	2.60%
2018/10/23	17	83.90	0	0.00	83.70	17	383	4.44%
2018/10/22	13	82.55	6	83.98	84.00	7	380	1.84%
2018/10/19	33.1	83.01	26	82.38	83.50	7	375	1.87%
2018/10/18	10	87.41	34	86.69	86.40	-24	373	-6.43%
2018/10/17	3	88.23	29	88.38	88.00	-26	374	-6.95%
2018/10/16	29	88.76	0	0.00	88.30	29	368	7.87%
2018/10/15	15	90.47	2	90.10	90.10	13	358	3.63%
2018/10/12	15	90.29	8	91.85	92.50	7	352	1.99%
2018/10/11	20	92.74	21.1	94.08	91.20	-1.1	351	-0.30%
2018/10/09	1	98.40	0	0.00	98.40	1	341	0.29%
2018/10/08	9	98.57	1	99.00	98.60	8	348	2.30%
2018/10/05	9	99.28	16	99.61	99.50	-7	348	-2.01%
2018/10/04	11	100.05	0	0.00	100.50	11	346	3.18%
2018/10/03	5	101.20	1	101.50	101.00	4	349	1.15%
2018/10/02	1	101.50	0	0.00	101.50	1	351	0.28%
2018/10/01	7	101.79	3	101.67	101.50	4	353	1.13%
2018/09/28	7	102.21	0	0.00	102.00	7	354	1.98%
2018/09/27	2	104.00	3	103.67	104.00	-1	352	-0.28%
2018/09/25	1	103.00	2	103.50	103.50	-1	366	-0.27%
2018/09/21	0	0.00	1	103.50	103.00	-1	365	-0.27%
2018/09/20	10	103.00	1	103.00	103.50	9	364	2.47%
2018/09/19	3	103.17	1.7	102.90	103.00	1.3	367	0.36%
2018/09/18	7	102.64	0	0.00	102.50	7	367	1.90%
2018/09/17	2	104.00	1	104.00	104.00	1	374	0.27%
2018/09/14	10.9	104.08	12	104.42	104.00	-1.1	380	-0.30%
2018/09/13	0.2	104.50	6	103.75	104.00	-5.8	382	-1.52%
2018/09/12	0	0.00	37	101.57	102.00	-37	381	-9.70%
2018/09/11	8.1	100.83	10	102.00	101.00	-1.9	384	-0.49%
2018/09/10	1.1	99.77	7	101.71	101.00	-5.9	388	-1.52%
2018/09/07	3.1	100.35	5	100.10	100.50	-2	386	-0.51%
2018/09/06	32	100.72	0	0.00	100.50	32	388	8.24%
2018/09/05	0	0.00	6	103.58	103.00	-6	386	-1.55%
2018/09/04	2	102.75	0	0.00	103.50	2	393	0.51%
2018/09/03	0	0.00	2	102.50	102.50	-2	403	-0.50%
2018/08/31	2	103.25	4	103.50	103.00	-2	410	-0.49%
2018/08/30	0	0.00	13	103.23	103.00	-13	416	-3.12%
2018/08/29	1	103.50	1	103.50	102.50	0	423	0.00%
2018/08/28	2	104.50	2	103.75	103.50	0	423	0.00%
2018/08/27	14	101.96	21	103.02	103.50	-7	425	-1.65%
2018/08/24	3	100.33	5	100.50	100.50	-2	421	-0.47%
2018/08/23	6	99.80	3	99.70	99.80	3	435	0.69%
2018/08/22	7	99.83	0	0.00	99.80	7	445	1.57%
2018/08/21	6	99.20	3	99.63	99.50	3	444	0.68%
2018/08/20	6	97.77	4	97.60	97.40	2	437	0.46%
2018/08/17	17	98.88	2	100.25	98.10	15	433	3.46%
2018/08/16	14	98.98	9	98.86	98.80	5	425	1.18%
2018/08/15	16	100.66	5	101.20	100.50	11	417	2.64%
2018/08/14	11	103.50	9	103.11	104.00	2	413	0.48%
2018/08/13	20	104.75	5	104.90	104.00	15	417	3.60%
2018/08/10	20	107.03	2	107.50	107.00	18	411	4.37%
2018/08/09	5	109.50	11	110.23	110.00	-6	407	-1.47%
2018/08/08	0	110.00	1	109.50	109.00	-1	421	-0.23%
2018/08/07	16	108.13	10	107.90	107.50	6	440	1.36%
2018/08/06	0	0.00	1.4	110.06	110.00	-1.4	465	-0.30%
2018/08/03	11	110.18	0	0.00	110.50	11	472	2.33%
2018/08/02	2	112.00	1	112.00	111.50	1	476	0.21%
2018/08/01	0	0.00	1	113.00	112.50	-1	477	-0.21%
2018/07/30	1	112.00	5	113.00	112.00	-4	480	-0.83%
2018/07/27	4	112.88	2	112.75	113.00	2	480	0.42%
2018/07/26	5	113.10	2	113.00	113.50	3	479	0.63%
2018/07/25	11	113.05	8	113.19	112.50	3	483	0.63%
2018/07/24	4	118.25	6	118.17	118.50	-2	473	-0.42%
2018/07/23	12	117.33	9	117.67	118.00	3	466	0.64%
2018/07/20	2	116.00	1	116.50	116.00	1	469	0.21%
2018/07/19	2	115.75	5	116.00	116.00	-3	468	-0.64%
2018/07/18	8	115.31	3	116.33	115.00	5	470	1.06%
2018/07/17	6	114.67	1	114.50	114.50	5	462	1.08%
2018/07/16	8	115.50	16	115.44	116.00	-8	466	-1.71%
2018/07/13	2	113.00	0.1	115.00	113.00	1.9	459	0.41%
2018/07/12	2	111.00	15.2	111.56	111.50	-13.2	464	-2.83%
2018/07/11	3	111.00	0.2	114.00	112.00	2.9	475	0.60%
2018/07/10	4	112.75	0	0.00	112.00	4	490	0.82%
2018/07/09	6	112.67	2	113.00	113.50	4	493	0.81%
2018/07/06	6	112.08	4.2	112.93	113.00	1.9	530	0.35%
2018/07/05	9	113.11	3	113.33	112.50	6	595	1.01%
2018/07/04	16	113.72	3	113.50	113.50	13	609	2.13%
2018/07/03	1	117.00	20	117.50	116.50	-19	602	-3.15%
2018/07/02	1	118.50	0	0.00	118.00	1	600	0.17%
2018/06/28	1	118.50	4.2	118.28	118.00	-3.2	602	-0.52%
2018/06/27	1	118.50	11.2	118.10	118.00	-10.2	604	-1.68%
2018/06/26	3	117.17	10.2	117.03	117.50	-7.2	609	-1.17%
2018/06/25	7	118.36	0	0.00	118.50	7	615	1.14%
2018/06/22	1	119.50	1	120.00	119.50	0	618	0.00%
2018/06/21	3	120.33	2	120.50	120.00	1	622	0.16%
2018/06/19	3	118.50	11	118.55	118.50	-8	627	-1.28%
2018/06/15	10	121.75	2	122.00	121.50	8	622	1.29%
2018/06/14	21	120.50	7	121.50	120.50	14	619	2.26%
2018/06/13	0	0.00	1	119.00	119.00	-1	623	-0.16%
2018/06/12	2.1	118.28	6	118.75	119.00	-4	641	-0.62%
2018/06/11	10	118.70	56	118.75	118.50	-46	636	-7.23%
2018/06/08	3	120.00	0	0.00	119.50	3	630	0.48%
2018/06/07	11	120.50	0	0.00	121.00	11	628	1.75%
2018/06/06	10	121.45	2	122.00	121.50	8	638	1.25%
2018/06/05	1	122.50	2	122.50	123.00	-1	641	-0.16%
2018/06/04	1	121.50	2	122.00	121.50	-1	647	-0.15%
2018/06/01	3	122.33	3	122.67	123.00	0	646	0.00%
2018/05/31	0	0.00	5	122.00	123.00	-5	646	-0.77%
2018/05/30	4	118.50	43	118.88	119.00	-39	633	-6.15%
2018/05/29	0	0.00	6	120.50	120.50	-6	621	-0.97%
2018/05/28	2	121.00	1	120.50	121.00	1	621	0.16%
2018/05/25	3	120.67	1	121.00	120.00	2	620	0.32%
2018/05/24	7	121.50	0	0.00	120.00	7	616	1.13%
2018/05/23	8	120.75	3	122.00	121.00	5	614	0.81%
2018/05/22	3	121.00	9	122.61	121.00	-6	609	-0.98%
2018/05/21	11	121.59	8	121.50	121.50	3	606	0.49%
2018/05/17	20	125.75	14	124.93	126.00	6	606	0.99%
2018/05/16	42	122.76	13	123.15	125.00	29	605	4.79%
2018/05/15	24	120.13	11	119.64	121.00	13	594	2.19%
2018/05/14	17	123.12	90	123.37	123.50	-73	590	-12.36%
2018/05/11	12	127.50	4	128.00	127.50	8	564	1.42%
2018/05/10	15	128.17	50	128.00	128.50	-35	561	-6.23%
2018/05/09	1	131.00	0	0.00	131.00	1	550	0.18%
2018/05/08	2	128.75	1	130.00	130.50	1	553	0.18%
2018/05/07	1	129.00	0	0.00	130.00	1	556	0.18%
2018/05/04	0	0.00	10	127.50	128.00	-10	560	-1.78%
2018/05/03	5	128.40	1	128.50	129.00	4	566	0.71%
2018/05/02	2	128.75	0	0.00	129.00	2	566	0.35%
2018/04/30	13	133.08	0	0.00	131.50	13	560	2.32%
2018/04/27	0	0.00	1	131.50	132.00	-1	558	-0.18%
2018/04/26	27	133.41	30	130.22	130.50	-3	559	-0.54%
2018/04/25	1	128.00	1	129.00	128.50	0	550	0.00%
2018/04/24	12	128.33	2	129.00	129.00	10	557	1.79%
2018/04/23	0	0.00	2	130.50	130.50	-2	559	-0.36%
2018/04/20	0	0.00	24	129.77	130.50	-24	577	-4.16%
2018/04/19	2	127.75	0	0.00	128.50	2	571	0.35%
2018/04/18	2	125.00	17	128.71	128.00	-15	573	-2.62%
2018/04/17	17	127.53	7	128.29	127.50	10	566	1.76%
2018/04/16	15	133.23	10.1	133.69	132.00	4.9	577	0.85%
2018/04/13	8	129.94	3	129.67	131.00	5	568	0.88%
2018/04/12	74	131.85	33.1	133.39	130.50	40.9	570	7.17%
2018/04/11	195	129.70	28	128.86	132.00	167	538	30.99%	大買/鉅額交易
2018/04/10	21	122.55	5	122.60	123.00	16	474	3.37%
2018/04/09	15	118.33	0	0.00	118.50	15	461	3.25%
2018/04/03	5	118.50	4	119.25	119.50	1	461	0.22%
2018/03/31	1	119.00	1	120.00	119.50	0	472	0.00%
2018/03/30	0	0.00	3	120.33	120.50	-3	472	-0.64%
2018/03/29	0	0.00	20	121.20	121.50	-20	468	-4.27%
2018/03/28	1	122.00	17	120.97	120.00	-16	465	-3.43%
2018/03/27	13	118.19	6	118.25	118.50	7	458	1.53%
2018/03/26	1	118.00	30	118.08	119.00	-29	457	-6.34%
2018/03/23	10	115.10	3	116.50	115.00	7	454	1.54%
2018/03/22	12	116.42	13	116.73	116.50	-1	456	-0.22%
2018/03/21	3	117.00	7	117.43	117.00	-4	457	-0.87%
2018/03/20	8	117.13	1	116.50	117.00	7	462	1.51%
2018/03/19	13	118.00	1	119.00	117.50	12	466	2.57%
2018/03/16	35	120.61	33	120.03	119.00	2	459	0.44%
2018/03/15	2	118.25	12	118.58	118.50	-10	444	-2.25%
2018/03/14	2	118.00	1	119.00	118.00	1	444	0.22%
2018/03/13	1	117.50	7	118.93	118.00	-6	443	-1.35%
2018/03/12	24	118.40	24	118.25	118.00	0	449	0.00%
2018/03/09	3	115.17	21	116.10	116.50	-18	441	-4.08%
2018/03/08	4	114.50	13	115.00	114.50	-9	436	-2.06%
2018/03/07	1	113.50	3	113.33	113.00	-2	431	-0.46%
2018/03/06	4	112.00	6	112.33	112.00	-2	438	-0.46%
2018/03/05	7	111.64	1	111.50	111.00	6	442	1.36%
2018/03/02	2	112.75	1	113.50	113.00	1	447	0.22%
2018/03/01	3	113.67	4	113.75	114.00	-1	452	-0.22%
2018/02/27	2	112.50	1	113.00	113.00	1	464	0.22%
2018/02/26	1	113.00	2	113.00	112.50	-1	474	-0.21%
2018/02/23	0	113.00	2	112.00	112.50	-2	541	-0.36%
2018/02/22	2	111.50	2	111.75	111.50	0	573	0.00%
2018/02/21	1	112.50	5	112.50	112.50	-4	592	-0.68%
2018/02/12	5	111.00	6	112.08	111.00	-1	601	-0.17%
2018/02/09	3	108.17	3	109.33	109.50	0	597	0.00%
2018/02/08	0	0.00	8	110.63	111.50	-8	601	-1.33%
2018/02/07	7	109.07	12	109.29	109.00	-5	602	-0.83%
2018/02/06	25	108.36	11	108.68	108.00	14	601	2.33%
2018/02/05	3	110.17	9	111.44	112.00	-6	590	-1.02%
2018/02/02	8.2	112.53	10	112.50	112.50	-1.8	590	-0.30%
2018/02/01	1	113.50	0	0.00	113.50	1	610	0.16%
2018/01/31	9	112.44	25	113.92	113.50	-16	612	-2.61%
2018/01/30	16	112.81	4	113.25	113.00	12	610	1.97%
2018/01/29	10	114.10	11	114.64	114.00	-1	606	-0.16%
2018/01/26	24	115.23	0	0.00	115.00	24	603	3.97%
2018/01/25	3	116.50	0	0.00	116.50	3	604	0.50%
2018/01/24	0	0.00	4	116.13	116.50	-4	625	-0.64%
2018/01/23	10	116.25	14	116.93	116.50	-4	626	-0.64%
2018/01/22	19	115.50	28	116.16	117.00	-9	627	-1.43%
2018/01/19	6.3	117.80	1	117.50	117.50	5.3	624	0.84%
2018/01/18	2	117.50	11	118.05	119.00	-9	626	-1.44%
2018/01/17	1	117.00	5	117.90	118.00	-4	617	-0.65%
2018/01/16	1	116.50	34.1	116.34	117.00	-33.1	611	-5.41%
2018/01/15	0	0.00	1	114.50	114.50	-1	593	-0.17%
2018/01/12	0	0.00	5	115.00	115.00	-5	591	-0.85%
2018/01/11	8	115.06	30	115.18	115.50	-22	589	-3.74%
2018/01/10	45	115.30	30	116.42	115.00	15	589	2.55%
2018/01/09	1	113.50	7	114.71	115.00	-6	564	-1.06%
2018/01/08	6	112.33	22	113.34	115.00	-16	558	-2.86%
2018/01/05	4	110.63	11	112.00	112.50	-7	551	-1.27%
2018/01/04	4	110.50	5	111.20	111.00	-1	550	-0.18%
2018/01/03	2	110.50	29.1	111.62	111.50	-27.1	563	-4.81%
2018/01/02	17	109.82	2	111.00	110.00	15	563	2.66%