元大台灣50 (0050)-玉山-台南券商分點個股進出

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
193.05
漲跌
▲3.70
漲幅
+1.95%
成交量
7,948張
產業
上市
3783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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/11/22	2.5	192.69	26.2	192.82	193.05	-23.7	11,953	-0.20%
2024/11/21	9.6	189.19	0	189.30	189.35	9.5	11,953	0.08%
2024/11/20	4.5	191.61	1.6	192.21	191.45	2.9	11,776	0.02%
2024/11/19	5.3	191.31	14.3	192.39	192.25	-9	11,771	-0.08%
2024/11/18	33.8	190.26	12.1	190.05	189.65	21.7	11,824	0.18%
2024/11/15	6.3	192.29	13.1	192.13	192.35	-6.7	11,756	-0.06%
2024/11/14	41.8	191.17	4	191.69	191.00	37.8	11,853	0.32%
2024/11/13	12.4	193.37	1.6	193.34	192.75	10.8	11,842	0.09%
2024/11/12	39.9	194.91	3.8	194.41	194.00	36.1	12,000	0.30%
2024/11/11	15.3	197.44	3.3	197.31	199.10	12	11,744	0.10%
2024/11/08	15.7	199.07	19.4	199.38	199.00	-3.7	11,831	-0.03%
2024/11/07	15.4	196.58	15.8	197.11	197.45	-0.3	12,006	0.00%
2024/11/06	28.9	194.77	26.7	195.88	195.20	2.2	12,212	0.02%
2024/11/05	8.4	192.17	33.4	193.41	193.65	-25	12,463	-0.20%
2024/11/04	21.3	191.69	11.8	192.51	192.95	9.5	13,347	0.07%
2024/11/01	51.4	187.91	24.7	188.89	190.50	26.7	14,148	0.19%
2024/10/30	21.1	191.95	11.6	192.93	191.80	9.6	14,315	0.07%
2024/10/29	70.2	191.44	13	191.27	191.50	57.2	14,313	0.40%
2024/10/28	5.5	196.63	1.6	196.55	196.05	3.9	14,060	0.03%
2024/10/25	7.2	195.77	0.3	195.96	196.40	6.9	14,087	0.05%
2024/10/24	2.5	195.47	13.1	195.88	194.80	-10.6	14,042	-0.08%
2024/10/23	17.5	195.84	1.4	195.93	196.00	16.1	14,339	0.11%
2024/10/22	7.2	196.92	0.3	197.37	197.30	6.9	14,390	0.05%
2024/10/21	16.5	198.49	16	199.64	198.05	0.5	14,602	0.00%
2024/10/18	5.6	199.25	50.8	199.40	198.10	-45.2	14,655	-0.31%
2024/10/17	16.6	192.53	0.9	194.13	193.30	15.8	14,415	0.11%
2024/10/16	46.4	192.95	21.2	194.16	193.00	25.2	14,498	0.17%
2024/10/15	19.7	194.33	16	195.57	196.40	3.7	14,422	0.03%
2024/10/14	12.2	191.18	15.1	192.40	192.30	-2.9	14,339	-0.02%
2024/10/11	2	190.73	85.4	191.40	192.15	-83.4	14,407	-0.58%
2024/10/09	6.9	189.38	29.4	189.78	189.00	-22.4	14,365	-0.16%
2024/10/08	14	186.24	4.2	186.77	187.25	9.8	14,296	0.07%
2024/10/07	22.4	186.86	93.8	187.18	188.15	-71.5	14,396	-0.50%
2024/10/04	19.2	183.80	20.2	184.71	183.60	-1	14,461	-0.01%
2024/10/01	36.3	183.78	2.4	183.64	183.60	33.9	14,475	0.23%
2024/09/30	66.1	185.27	7.2	185.04	183.95	58.9	14,529	0.41%
2024/09/27	29.6	190.14	21.6	190.80	188.90	8.1	14,418	0.06%
2024/09/26	10.4	189.07	24.9	189.34	189.30	-14.5	14,319	-0.10%
2024/09/25	21.5	187.74	22.6	187.74	187.75	-1.1	14,162	-0.01%
2024/09/24	10.7	182.87	57.8	184.03	185.00	-47.1	14,037	-0.34%
2024/09/23	1.7	183.03	13.4	183.44	183.25	-11.8	13,975	-0.08%
2024/09/20	17.7	182.96	52.4	183.23	182.45	-34.6	13,992	-0.25%
2024/09/19	22.6	179.76	19.1	179.09	180.15	3.5	13,982	0.03%
2024/09/18	16.7	177.98	6.5	177.92	177.85	10.2	14,067	0.07%
2024/09/16	8.8	179.05	1.5	178.93	178.75	7.3	14,084	0.05%
2024/09/13	18.1	178.67	5	178.24	178.40	13.1	14,174	0.09%
2024/09/12	1.3	178.07	29.6	176.44	178.30	-28.3	14,521	-0.19%
2024/09/11	8	172.13	1.2	171.89	171.85	6.8	14,368	0.05%
2024/09/10	29.2	172.16	3	172.33	172.35	26.2	14,420	0.18%
2024/09/09	59.5	170.65	16.1	171.33	172.05	43.4	14,373	0.30%
2024/09/06	4.9	173.97	12.9	173.46	174.75	-8	14,389	-0.06%
2024/09/05	17.8	173.47	24.2	173.99	172.30	-6.3	14,372	-0.04%
2024/09/04	58.3	171.72	23	172.68	171.25	35.3	14,406	0.25%
2024/09/03	2.7	180.64	0.6	181.10	180.05	2.1	14,022	0.01%
2024/09/02	10.5	181.07	1	181.01	180.85	9.5	14,146	0.07%
2024/08/30	0.4	181.26	3.3	181.51	181.35	-2.9	14,088	-0.02%
2024/08/29	14.4	179.77	1.1	180.64	180.50	13.4	14,086	0.09%
2024/08/28	6.5	181.30	12.3	182.74	183.00	-5.7	14,056	-0.04%
2024/08/27	20.3	180.02	3.1	180.18	180.45	17.2	14,102	0.12%
2024/08/26	38.5	181.67	20.1	182.94	181.25	18.4	14,168	0.13%
2024/08/23	4.5	180.19	4.1	179.83	180.95	0.4	14,091	0.00%
2024/08/22	3.1	181.57	5.4	181.51	180.85	-2.3	14,051	-0.02%
2024/08/21	28.5	181.99	8.1	182.03	181.80	20.4	14,058	0.15%
2024/08/20	14.4	184.10	2	184.28	183.75	12.4	13,924	0.09%
2024/08/19	4.5	183.71	16.8	183.87	183.65	-12.3	13,845	-0.09%
2024/08/16	15.4	182.80	30.1	182.99	183.40	-14.6	13,796	-0.11%
2024/08/15	16.6	179.77	13.2	179.87	179.35	3.5	13,649	0.03%
2024/08/14	16.3	181.07	30.7	181.01	180.75	-14.5	13,570	-0.11%
2024/08/13	11.3	178.41	8.1	178.55	178.50	3.2	13,336	0.02%
2024/08/12	6	178.17	14.3	178.78	178.05	-8.3	13,356	-0.06%
2024/08/09	10.5	175.64	27.8	176.38	175.85	-17.3	13,306	-0.13%
2024/08/08	23.2	170.98	22.8	170.78	170.55	0.4	13,046	0.00%
2024/08/07	23.8	172.17	13.2	172.89	174.15	10.6	12,768	0.08%
2024/08/06	90.4	165.51	112.6	167.29	167.50	-22.3	12,399	-0.18%	大賣/
2024/08/05	146.8	163.71	92.6	162.98	158.75	54.2	11,432	0.47%	大買/
2024/08/02	90.5	177.07	2.1	175.87	174.70	88.4	10,609	0.83%
2024/08/01	13.1	184.12	14	184.06	184.00	-0.9	10,219	-0.01%
2024/07/31	5.6	179.81	7.4	180.56	180.85	-1.8	10,128	-0.02%
2024/07/30	9.6	178.53	1.9	178.99	180.60	7.6	10,071	0.08%
2024/07/29	43.4	181.22	2	181.03	180.60	41.3	9,957	0.42%
2024/07/26	55.3	178.66	3.1	178.90	179.00	52.2	9,866	0.53%
2024/07/23	13.4	185.12	29.8	185.00	186.30	-16.4	9,562	-0.17%
2024/07/22	42.8	181.68	28.2	182.38	180.70	14.6	9,450	0.15%
2024/07/19	47.6	187.99	1	186.55	186.25	46.6	9,175	0.51%
2024/07/18	26.4	189.57	6.4	189.77	190.60	20	9,029	0.22%
2024/07/17	25.2	194.69	0.6	195.08	194.10	24.6	8,821	0.28%
2024/07/16	18.1	196.52	12.2	198.37	196.85	5.8	8,733	0.07%
2024/07/15	7.1	197.26	2.2	197.29	196.70	4.9	9,019	0.05%
2024/07/12	31.8	196.95	4.1	197.31	196.35	27.7	8,965	0.31%
2024/07/11	1.7	201.56	15.3	201.15	202.75	-13.6	8,857	-0.15%
2024/07/10	42.7	196.07	21.3	197.67	198.35	21.4	8,971	0.24%
2024/07/09	15.1	198.01	3.2	197.87	197.65	11.9	8,983	0.13%
2024/07/08	5.9	197.28	13.1	196.37	197.85	-7.1	8,823	-0.08%
2024/07/05	5.6	192.72	9.2	192.60	191.80	-3.5	8,606	-0.04%
2024/07/04	7.1	191.73	54.2	191.68	192.50	-47.2	8,531	-0.55%
2024/07/03	2.6	187.02	22.1	187.25	187.60	-19.5	8,456	-0.23%
2024/07/02	83.9	185.25	0.1	185.49	185.35	83.8	8,443	0.99%
2024/07/01	2.8	186.80	41.4	187.54	186.60	-38.6	8,429	-0.46%
2024/06/28	12.2	185.74	3.1	186.15	186.45	9.1	8,429	0.11%
2024/06/27	3.8	184.31	4.1	184.52	185.30	-0.3	8,449	0.00%
2024/06/26	8.9	185.21	3.3	185.26	185.35	5.6	8,476	0.07%
2024/06/25	15	182.43	6.5	181.81	183.90	8.5	8,380	0.10%
2024/06/24	43.7	184.62	14.1	184.82	184.00	29.7	8,236	0.36%
2024/06/21	14.8	188.03	0.4	188.16	188.60	14.5	8,125	0.18%
2024/06/20	29.5	188.09	7.9	188.43	189.75	21.6	8,098	0.27%
2024/06/19	7.6	187.46	43.6	187.61	187.95	-36	8,022	-0.45%
2024/06/18	16.9	182.72	1.5	182.39	183.00	15.4	7,932	0.19%
2024/06/17	7.2	179.75	4.3	179.74	180.00	2.9	7,990	0.04%
2024/06/14	12.8	178.18	2.1	178.58	180.00	10.7	7,998	0.13%
2024/06/13	4.5	179.09	3.7	179.19	178.95	0.8	8,188	0.01%
2024/06/12	0.1	174.11	14.6	174.83	176.40	-14.4	8,063	-0.18%
2024/06/11	2.4	173.35	5	173.57	173.30	-2.7	8,075	-0.03%
2024/06/07	2.6	172.82	0	0.00	172.85	2.6	8,108	0.03%
2024/06/06	2.3	174.13	3.1	173.46	174.20	-0.9	8,239	-0.01%
2024/06/05	19.6	167.14	2	168.35	168.45	17.6	8,172	0.22%
2024/06/04	5.9	167.23	0.6	168.42	166.85	5.3	8,578	0.06%
2024/06/03	3.8	168.32	2.1	169.63	169.55	1.7	8,939	0.02%
2024/05/31	5.8	167.00	2.6	168.51	166.00	3.2	9,065	0.04%
2024/05/30	8.2	168.29	0.9	168.63	167.90	7.3	9,200	0.08%
2024/05/29	4.4	171.46	1.1	170.96	170.85	3.4	9,451	0.04%
2024/05/28	6.3	172.92	1	173.14	173.20	5.3	9,482	0.06%
2024/05/27	10.4	172.78	3	172.38	172.95	7.4	9,504	0.08%
2024/05/24	1	170.47	0.1	170.30	170.60	0.9	9,509	0.01%
2024/05/23	1.8	170.69	3.2	170.90	171.30	-1.4	9,611	-0.01%
2024/05/22	0.3	168.12	6.6	169.29	170.00	-6.4	9,831	-0.06%
2024/05/21	3.7	166.62	3.3	166.87	167.00	0.3	9,929	0.00%
2024/05/20	4.4	167.08	7.4	166.71	167.20	-3	10,029	-0.03%
2024/05/17	5.3	167.10	0.1	167.45	167.25	5.2	10,138	0.05%
2024/05/16	3.3	168.72	11.8	168.24	167.45	-8.5	10,210	-0.08%
2024/05/15	1.7	166.49	2.2	166.89	166.65	-0.5	10,302	0.00%
2024/05/14	12.1	163.45	2	163.89	164.40	10.1	10,754	0.09%
2024/05/13	2.3	163.49	8.3	163.50	163.30	-6	10,911	-0.05%
2024/05/10	1.9	161.44	6.2	161.69	161.65	-4.3	10,908	-0.04%
2024/05/09	0.1	160.61	3.1	160.82	160.50	-3	10,887	-0.03%
2024/05/08	1.1	160.65	1.2	160.63	160.70	-0.1	10,915	0.00%
2024/05/07	0.1	159.77	4.8	160.21	160.10	-4.7	10,975	-0.04%
2024/05/06	1.9	159.23	26.2	159.58	159.20	-24.4	11,315	-0.22%
2024/05/03	2.8	158.15	2.9	158.18	156.95	-0.1	11,435	0.00%
2024/05/02	4.1	156.26	2.1	156.41	156.15	2	11,775	0.02%
2024/04/30	4.2	159.17	11.2	159.00	158.25	-7	11,907	-0.06%
2024/04/29	0.7	158.60	11.9	158.51	158.80	-11.1	11,948	-0.09%
2024/04/26	3.3	156.00	5.2	156.16	156.00	-1.9	12,035	-0.02%
2024/04/25	7.3	154.22	0.3	155.00	153.50	6.9	12,372	0.06%
2024/04/24	4.5	155.53	5.2	156.12	156.35	-0.7	12,412	-0.01%
2024/04/23	5	151.90	6	152.27	151.90	-1	12,890	-0.01%
2024/04/22	9.6	150.66	1	150.55	150.45	8.6	13,165	0.07%
2024/04/19	52.1	151.50	4.4	151.53	150.90	47.7	13,214	0.36%
2024/04/18	1.1	157.39	1	156.00	158.95	0	12,816	0.00%
2024/04/17	24.5	156.68	9.1	156.47	157.40	15.4	12,800	0.12%
2024/04/16	19.9	155.91	32.4	156.38	155.65	-12.5	12,784	-0.10%
2024/04/15	13.4	160.13	23.9	160.32	160.00	-10.5	12,601	-0.08%
2024/04/12	5.2	162.58	1	162.54	162.10	4.2	12,626	0.03%
2024/04/11	11.3	162.21	1.4	161.93	162.50	9.9	12,596	0.08%
2024/04/10	12.9	163.00	5.1	163.03	163.00	7.8	12,600	0.06%
2024/04/09	3.1	161.56	4.8	161.87	163.25	-1.7	12,737	-0.01%
2024/04/08	9.1	159.10	5.2	159.17	159.45	3.8	12,701	0.03%
2024/04/03	2.3	158.96	0.1	158.54	158.55	2.2	12,825	0.02%
2024/04/02	2.3	159.16	6.6	159.35	159.65	-4.3	12,995	-0.03%
2024/04/01	2.7	157.49	2.5	158.09	157.40	0.2	13,372	0.00%
2024/03/29	2.7	157.53	7.6	157.57	157.90	-5	13,564	-0.04%
2024/03/28	5.7	156.95	1.1	156.43	156.90	4.6	13,567	0.03%
2024/03/27	3.5	157.32	3	157.33	157.65	0.5	13,618	0.00%
2024/03/26	0.3	157.33	6.3	158.31	157.60	-5.9	13,634	-0.04%
2024/03/25	7.8	157.59	3.4	157.30	157.50	4.4	13,636	0.03%
2024/03/22	11.5	157.03	0.6	156.73	157.20	10.9	13,586	0.08%
2024/03/21	6.2	157.01	37.4	156.69	157.40	-31.2	13,584	-0.23%
2024/03/20	3.4	154.12	4.7	153.56	153.20	-1.3	13,558	-0.01%
2024/03/19	3.2	153.73	4.1	154.24	154.05	-0.9	13,924	-0.01%
2024/03/18	1	153.78	3.8	153.81	154.40	-2.7	13,830	-0.02%
2024/03/15	5	154.25	2.8	154.09	153.00	2.2	13,623	0.02%
2024/03/14	0.1	155.23	8.8	155.11	155.10	-8.6	13,532	-0.06%
2024/03/13	9.1	155.69	12.3	155.39	155.25	-3.2	13,611	-0.02%
2024/03/12	7.8	153.47	29.1	153.40	154.50	-21.4	13,443	-0.16%
2024/03/11	9.8	153.52	4.1	153.42	152.90	5.7	13,318	0.04%
2024/03/08	8	155.47	28.4	155.16	154.45	-20.4	13,181	-0.15%
2024/03/07	10.4	152.16	28.1	152.08	152.30	-17.7	12,772	-0.14%
2024/03/06	11.2	147.69	14	148.46	148.85	-2.8	12,366	-0.02%
2024/03/05	7.1	147.93	9	148.23	148.15	-2	12,273	-0.02%
2024/03/04	5.6	145.95	20.9	146.64	146.95	-15.3	12,111	-0.13%
2024/03/01	3.7	143.20	4	143.19	142.80	-0.3	11,865	0.00%
2024/02/29	2.7	143.36	6.5	143.28	143.30	-3.8	11,877	-0.03%
2024/02/27	2.8	143.62	22.2	143.27	143.35	-19.4	11,985	-0.16%
2024/02/26	7.4	143.70	7.3	143.74	143.95	0.1	11,990	0.00%
2024/02/23	7.4	143.74	19.9	143.88	143.75	-12.5	11,929	-0.10%
2024/02/22	0.4	142.36	12.3	142.61	142.80	-11.9	12,083	-0.10%
2024/02/21	1.9	141.26	17	141.24	141.20	-15.1	12,022	-0.13%
2024/02/20	1.3	141.14	20.2	141.67	141.65	-18.8	12,301	-0.15%
2024/02/19	9.2	140.91	8.6	141.01	141.10	0.6	12,385	0.00%
2024/02/16	6.5	141.56	15.2	141.82	141.30	-8.7	12,615	-0.07%
2024/02/15	5.4	142.05	67.4	142.05	142.35	-62	12,656	-0.49%
2024/02/05	11.7	136.14	23.7	135.61	135.95	-12.1	12,384	-0.10%
2024/02/02	2.2	134.91	11.9	134.98	135.10	-9.7	12,168	-0.08%
2024/02/01	4.2	134.00	1.4	134.00	134.35	2.8	12,124	0.02%
2024/01/31	8.5	134.97	10	134.46	134.35	-1.6	12,169	-0.01%
2024/01/30	1.2	136.41	14.9	136.30	136.15	-13.7	12,165	-0.11%
2024/01/29	4.3	136.40	23.6	136.20	136.50	-19.3	12,271	-0.16%
2024/01/26	8.8	135.74	14.1	135.73	135.65	-5.3	11,972	-0.04%
2024/01/25	3.7	135.27	13	135.35	135.65	-9.3	11,872	-0.08%
2024/01/24	2.2	134.01	3.1	134.20	134.00	-0.9	11,511	-0.01%
2024/01/23	3.8	134.00	6.2	133.95	134.05	-2.4	11,454	-0.02%
2024/01/22	3.1	134.08	8.6	133.88	133.80	-5.4	11,491	-0.05%
2024/01/19	1.6	132.55	89.8	132.41	132.90	-88.2	11,344	-0.78%
2024/01/18	24.6	128.25	0	0.00	128.30	24.6	11,276	0.22%
2024/01/17	57.8	127.96	0.1	128.50	127.45	57.7	11,225	0.51%
2024/01/16	22.3	131.68	0.2	131.40	131.65	22.1	10,739	0.21%
2024/01/15	22	133.23	5	133.13	133.00	17	10,507	0.16%
2024/01/12	11.7	132.51	3.1	132.66	132.65	8.6	10,378	0.08%
2024/01/11	4.4	132.80	1.2	132.74	132.85	3.2	10,400	0.03%
2024/01/10	12.1	132.50	1.5	132.50	132.30	10.6	10,466	0.10%
2024/01/09	3.1	133.28	6.2	133.44	133.00	-3.1	10,467	-0.03%
2024/01/08	4.8	133.13	1.4	132.92	132.75	3.3	10,501	0.03%
2024/01/05	15.2	132.61	3.9	132.30	132.15	11.3	10,451	0.11%
2024/01/04	0.6	132.58	2.5	132.61	132.50	-1.9	10,623	-0.02%
2024/01/03	14.4	133.04	1.4	132.90	132.55	13	10,771	0.12%
2024/01/02	2.4	134.90	9.4	134.87	134.90	-7	10,627	-0.07%
2023/12/29	16	135.61	6.5	135.66	135.45	9.4	10,597	0.09%
2023/12/28	12.7	135.84	4.4	135.83	135.75	8.3	10,564	0.08%
2023/12/27	1.2	135.42	12	135.38	135.75	-10.8	10,401	-0.10%
2023/12/26	3.3	133.88	13.7	134.01	134.25	-10.5	10,010	-0.10%
2023/12/25	5.5	133.56	3.6	133.45	133.50	1.9	9,822	0.02%
2023/12/22	0.4	132.83	1	133.00	132.95	-0.6	9,796	-0.01%
2023/12/21	6.7	132.40	0.7	132.60	132.60	6	9,860	0.06%
2023/12/20	1.3	133.67	19.7	133.60	133.75	-18.4	9,837	-0.19%
2023/12/19	3.3	133.15	2.9	133.34	133.40	0.4	9,885	0.00%
2023/12/18	0.5	133.41	25.4	133.73	133.90	-25	10,144	-0.25%
2023/12/15	2.3	133.85	33.8	133.94	133.70	-31.5	10,132	-0.31%
2023/12/14	1.6	132.99	19.3	132.96	133.15	-17.6	9,893	-0.18%
2023/12/13	3	131.61	1.7	131.65	131.55	1.3	9,477	0.01%
2023/12/12	1	131.45	2	131.78	131.50	-0.9	9,524	-0.01%
2023/12/11	13.8	131.18	4.2	131.12	131.20	9.6	9,552	0.10%
2023/12/08	0.3	131.20	11	131.19	131.05	-10.7	9,554	-0.11%
2023/12/07	3.5	130.42	0.5	130.25	130.00	3	9,380	0.03%
2023/12/06	1.1	130.47	20.4	130.95	130.80	-19.2	9,471	-0.20%
2023/12/05	6.6	130.30	2.7	130.29	130.35	3.9	9,445	0.04%
2023/12/04	4.7	131.37	3.2	131.95	131.30	1.5	9,459	0.02%
2023/12/01	0.4	131.23	2.1	131.40	131.80	-1.7	9,507	-0.02%
2023/11/30	1.3	131.21	2.7	131.18	131.35	-1.4	9,479	-0.01%
2023/11/29	0.2	131.19	0.5	131.73	131.15	-0.3	9,354	0.00%
2023/11/28	5	130.96	3.7	131.35	131.25	1.3	9,295	0.01%
2023/11/27	4.1	131.36	8.4	131.00	130.35	-4.3	9,208	-0.05%
2023/11/24	0	131.15	6.3	131.19	131.20	-6.2	9,147	-0.07%
2023/11/22	8.8	131.69	11	131.65	131.35	-2.2	9,002	-0.02%
2023/11/21	23.1	131.80	43.7	132.46	132.55	-20.6	9,018	-0.23%
2023/11/20	2.8	130.78	14.5	130.81	130.95	-11.8	8,657	-0.14%
2023/11/17	0.3	131.11	27.1	131.26	131.00	-26.9	8,625	-0.31%
2023/11/16	1.1	130.45	20.3	130.66	130.60	-19.1	8,234	-0.23%
2023/11/15	3.2	130.51	54.5	130.74	130.55	-51.3	8,096	-0.63%
2023/11/14	0.2	129.22	17.4	129.29	129.00	-17.2	7,843	-0.22%
2023/11/13	0.3	128.94	93.4	129.40	128.70	-93.1	7,669	-1.21%
2023/11/10	14.4	126.79	6.2	126.62	126.75	8.2	7,548	0.11%
2023/11/09	1.7	126.98	3.8	127.04	127.25	-2.1	7,601	-0.03%
2023/11/08	0.1	127.04	12.6	127.14	127.20	-12.5	7,872	-0.16%
2023/11/07	1.1	126.52	4.3	126.50	126.50	-3.2	7,816	-0.04%
2023/11/06	3.8	126.64	26.4	126.75	126.55	-22.6	7,888	-0.29%
2023/11/03	8.7	125.31	3.1	125.35	125.45	5.7	7,684	0.07%
2023/11/02	0.3	124.00	2.2	123.99	124.50	-1.9	7,713	-0.02%
2023/11/01	2.7	121.69	0	0.00	121.75	2.7	7,626	0.03%
2023/10/31	19.3	121.40	0	0.00	121.15	19.3	7,666	0.25%
2023/10/30	11.9	121.95	0	0.00	122.00	11.9	7,686	0.15%
2023/10/27	3.5	122.32	1.2	122.23	122.30	2.3	7,608	0.03%
2023/10/26	28.4	121.85	0.2	121.85	121.75	28.2	7,661	0.37%
2023/10/25	2.5	124.58	0	0.00	124.20	2.5	7,340	0.03%
2023/10/24	8.3	123.31	0.3	123.56	123.95	8	7,340	0.11%
2023/10/23	6.8	124.14	1	124.44	123.85	5.8	7,293	0.08%
2023/10/20	4.6	124.63	3.4	125.09	125.40	1.3	7,276	0.02%
2023/10/19	2.9	124.95	0	0.00	124.85	2.9	7,364	0.04%
2023/10/18	15.9	125.58	1.7	125.31	124.80	14.3	7,447	0.19%
2023/10/17	1	126.80	12.2	126.77	126.55	-11.2	7,349	-0.15%
2023/10/16	15.5	126.12	7.5	126.03	126.25	8	7,474	0.11%
2023/10/13	13.1	126.77	23.4	127.12	126.95	-10.3	7,526	-0.14%
2023/10/12	25.5	126.76	54.6	126.97	127.30	-29	7,674	-0.38%
2023/10/11	3.3	126.19	14.3	126.22	126.25	-11	7,681	-0.14%
2023/10/06	1	124.10	0	124.00	124.10	1	7,718	0.01%
2023/10/05	33.5	122.91	24	123.36	123.65	9.5	7,694	0.12%
2023/10/04	12.1	121.78	1.2	121.83	121.90	10.9	7,701	0.14%
2023/10/03	6.5	124.07	0.2	123.98	123.50	6.3	7,645	0.08%
2023/10/02	0.5	124.26	24.7	124.04	124.25	-24.2	7,694	-0.31%
2023/09/28	30.6	122.78	1	122.20	122.65	29.6	7,859	0.38%
2023/09/27	10.1	122.02	0.4	122.03	122.15	9.7	7,849	0.12%
2023/09/26	18.4	122.39	3	122.10	122.10	15.3	7,835	0.20%
2023/09/25	32.4	123.19	1.8	123.31	123.55	30.6	7,778	0.39%
2023/09/22	11.2	122.40	2.5	122.66	122.65	8.7	7,829	0.11%
2023/09/21	57.1	122.99	7.1	122.76	122.75	50	7,765	0.64%
2023/09/20	10.7	124.88	3	124.75	124.75	7.7	7,507	0.10%
2023/09/19	1.5	125.54	0.1	125.99	125.45	1.4	7,518	0.02%
2023/09/18	4.8	126.14	0.1	126.50	126.00	4.7	7,574	0.06%
2023/09/15	5.5	127.14	9.1	127.21	127.35	-3.6	7,899	-0.05%
2023/09/14	2	126.45	22.3	126.24	126.95	-20.3	7,912	-0.26%
2023/09/13	5.2	125.34	0.1	125.50	125.20	5.1	7,892	0.06%
2023/09/12	5.3	124.32	29.2	124.37	125.05	-24	7,959	-0.30%
2023/09/11	49.9	123.71	4.2	123.61	123.80	45.7	8,099	0.56%
2023/09/08	12.4	124.01	0.6	124.18	124.30	11.8	8,073	0.15%
2023/09/07	26.5	125.13	4.6	124.91	124.85	21.9	8,371	0.26%
2023/09/06	3.7	126.23	2.1	126.12	126.00	1.6	8,506	0.02%
2023/09/05	16.7	126.41	0.5	126.38	126.45	16.2	8,477	0.19%
2023/09/04	5.1	126.31	2.1	126.49	126.75	2.9	8,502	0.03%
2023/09/01	3.6	125.82	3.9	125.99	125.90	-0.3	8,646	0.00%
2023/08/31	4.4	125.81	1	125.85	125.70	3.4	8,705	0.04%
2023/08/30	3.1	127.00	3.3	126.66	126.60	-0.2	8,738	0.00%
2023/08/29	1.1	125.20	0.1	125.39	126.05	1	8,774	0.01%
2023/08/28	0.3	125.39	4.8	125.37	125.35	-4.4	8,731	-0.05%
2023/08/25	18	125.17	0.3	124.85	124.55	17.6	8,806	0.20%
2023/08/24	4.6	126.86	25.7	126.40	127.00	-21.2	8,890	-0.24%
2023/08/23	4.5	124.88	2.3	124.91	124.85	2.2	9,020	0.02%
2023/08/22	10.5	123.89	27	123.98	124.00	-16.6	9,303	-0.18%
2023/08/21	42.1	123.28	0.2	124.35	123.00	41.9	9,433	0.44%
2023/08/18	16.1	123.93	0.4	124.09	123.85	15.7	9,447	0.17%
2023/08/17	6.3	123.68	1.2	123.33	124.60	5.1	9,525	0.05%
2023/08/16	28.6	123.81	0.8	124.03	124.05	27.8	9,664	0.29%
2023/08/15	28.2	125.24	7	124.67	124.70	21.2	9,931	0.21%
2023/08/14	43.6	124.58	2.1	124.60	124.50	41.5	10,173	0.41%
2023/08/11	4.3	126.44	0.7	126.54	126.30	3.6	10,232	0.04%
2023/08/10	28.7	126.75	0	0.00	126.40	28.7	10,235	0.28%
2023/08/09	14	127.04	10	127.40	127.20	4	10,122	0.04%
2023/08/08	44.9	127.13	0.1	126.95	127.00	44.8	10,124	0.44%
2023/08/07	4	128.47	14.1	128.51	128.50	-10.1	10,010	-0.10%
2023/08/04	7.4	127.33	1	127.25	127.25	6.4	10,002	0.06%
2023/08/02	29.7	128.02	8.7	127.68	127.85	21	9,967	0.21%
2023/08/01	1.2	129.37	2.1	129.36	129.45	-0.9	9,867	-0.01%
2023/07/31	2.6	129.13	34.6	130.30	128.80	-32	9,830	-0.33%
2023/07/28	35.2	129.39	20.1	129.51	129.50	15.1	9,771	0.15%
2023/07/27	0.6	129.34	1.3	129.40	129.50	-0.7	9,795	-0.01%
2023/07/26	0.4	128.75	0	0.00	128.50	0.4	9,814	0.00%
2023/07/25	1.9	128.44	52.3	127.75	128.85	-50.4	9,835	-0.51%
2023/07/24	37.2	127.05	1.4	127.16	127.25	35.8	9,877	0.36%
2023/07/21	34.9	127.06	1.5	127.14	127.20	33.4	9,930	0.34%
2023/07/20	4.7	129.68	1.1	129.32	129.35	3.6	10,026	0.04%
2023/07/19	34.1	130.02	0.1	129.41	128.75	34	10,073	0.34%
2023/07/18	6	130.40	0.8	130.16	129.85	5.1	9,915	0.05%
2023/07/17	4.9	132.04	13.3	131.94	132.00	-8.4	9,841	-0.09%
2023/07/14	0.4	132.03	10.3	131.89	132.25	-9.9	9,716	-0.10%
2023/07/13	19.6	131.67	28.7	131.48	130.90	-9.1	9,551	-0.10%
2023/07/12	5.5	129.29	2.2	129.16	129.45	3.3	9,385	0.04%
2023/07/11	4.6	128.96	1	128.62	129.20	3.6	9,379	0.04%
2023/07/10	10.9	128.07	1.2	127.78	127.45	9.7	9,413	0.10%
2023/07/07	9.5	127.77	2.2	127.23	127.70	7.3	9,330	0.08%
2023/07/06	16.3	128.50	4	128.04	127.90	12.3	9,296	0.13%
2023/07/05	6.2	131.13	0.1	130.90	130.80	6.1	9,086	0.07%
2023/07/04	1.5	130.73	12.9	130.95	131.00	-11.4	9,075	-0.13%
2023/07/03	5.4	130.46	11.6	130.47	130.70	-6.2	9,106	-0.07%
2023/06/30	6.3	128.58	1.1	128.61	129.10	5.2	9,245	0.06%
2023/06/29	6.4	129.78	3.2	129.89	129.05	3.2	9,318	0.03%
2023/06/28	2.6	129.35	7.2	129.05	129.10	-4.5	9,274	-0.05%
2023/06/27	5.6	128.98	18.6	128.92	128.90	-13	9,342	-0.14%
2023/06/26	6.8	129.86	4.3	129.89	129.75	2.5	9,410	0.03%
2023/06/21	1.7	130.38	6.7	130.37	130.55	-5	9,511	-0.05%
2023/06/20	3.8	130.95	12.3	130.67	130.55	-8.6	9,327	-0.09%
2023/06/19	4.7	131.10	2.4	131.21	131.25	2.3	9,455	0.02%
2023/06/16	3.1	131.48	1.4	131.44	131.55	1.7	9,416	0.02%
2023/06/15	8.3	131.88	31.5	131.92	131.90	-23.2	9,414	-0.25%
2023/06/14	7.6	131.39	8.8	131.44	131.50	-1.2	9,411	-0.01%
2023/06/13	0.7	131.02	18.5	131.11	131.55	-17.8	9,559	-0.19%
2023/06/12	4.2	129.02	12.2	129.15	129.00	-8	9,371	-0.09%
2023/06/09	1.5	127.90	5	127.93	127.80	-3.6	9,326	-0.04%
2023/06/08	3.5	127.00	6.3	127.74	126.85	-2.9	9,545	-0.03%
2023/06/07	0.4	127.92	34.7	127.87	128.10	-34.3	9,679	-0.35%
2023/06/06	6.7	126.71	7.5	126.87	126.70	-0.8	9,532	-0.01%
2023/06/05	11.2	126.59	7.6	126.47	126.35	3.6	9,525	0.04%
2023/06/02	0.1	126.55	3.9	126.68	126.75	-3.8	9,543	-0.04%
2023/06/01	12	125.16	3.1	125.04	125.15	8.9	9,567	0.09%
2023/05/31	3.8	126.04	8.1	126.13	126.15	-4.2	9,554	-0.04%
2023/05/30	1.2	126.53	5.9	126.86	126.75	-4.7	9,464	-0.05%
2023/05/29	12.6	127.07	11.4	127.01	126.75	1.2	9,386	0.01%
2023/05/26	3	125.59	24.7	125.72	125.95	-21.6	9,236	-0.23%
2023/05/25	3.7	122.96	16.5	123.04	123.05	-12.8	8,943	-0.14%
2023/05/24	0.5	121.41	1.5	121.43	121.60	-1.1	8,934	-0.01%
2023/05/23	1.1	122.09	2.2	122.24	122.20	-1.1	8,826	-0.01%
2023/05/22	5.9	122.33	14.7	122.32	122.30	-8.8	8,718	-0.10%
2023/05/19	2.6	122.47	7.9	122.52	122.50	-5.3	8,549	-0.06%
2023/05/18	7.1	122.16	39.3	122.04	122.15	-32.2	8,164	-0.39%
2023/05/17	5	120.03	97.3	120.13	120.55	-92.3	8,002	-1.15%
2023/05/16	4.4	118.64	4.4	118.53	118.60	0	7,695	0.00%
2023/05/15	13.5	117.07	0	0.00	117.20	13.5	7,628	0.18%
2023/05/12	15.8	116.97	0	0.00	117.20	15.8	7,663	0.21%
2023/05/11	23.1	118.04	1.3	117.76	117.55	21.9	7,680	0.28%
2023/05/10	15.6	118.06	22.8	117.77	117.80	-7.2	7,768	-0.09%
2023/05/09	1.4	118.68	2	118.78	118.90	-0.6	7,838	-0.01%
2023/05/08	0.4	118.61	2.2	118.75	118.55	-1.8	7,983	-0.02%
2023/05/05	11.9	117.80	6	117.99	117.80	5.9	8,041	0.07%
2023/05/04	4	117.08	0	0.00	117.50	4	8,263	0.05%
2023/05/03	8.2	117.15	0.1	117.30	117.20	8.1	8,310	0.10%
2023/05/02	5.4	117.61	6.1	117.69	117.70	-0.7	8,600	-0.01%
2023/04/28	4.9	117.14	4	117.04	117.40	0.9	9,236	0.01%
2023/04/27	21.3	116.10	0	0.00	116.00	21.3	9,376	0.23%
2023/04/26	21.9	115.94	6.1	115.76	116.10	15.8	9,678	0.16%
2023/04/25	39.4	117.27	1.3	117.01	116.60	38.1	9,938	0.38%
2023/04/24	6.1	118.08	3.5	117.99	118.15	2.6	9,795	0.03%
2023/04/21	5.8	119.08	2.3	118.94	118.60	3.5	9,946	0.04%
2023/04/20	8	118.84	0	0.00	118.90	8	10,065	0.08%
2023/04/19	10	119.23	4	118.86	119.05	6	10,208	0.06%
2023/04/18	6.7	119.97	2.3	120.14	119.95	4.5	10,272	0.04%
2023/04/17	9.3	120.05	6.1	120.25	120.35	3.2	10,392	0.03%
2023/04/14	1.3	119.95	6.2	120.18	120.65	-5	10,526	-0.05%
2023/04/13	12	119.84	0	0.00	119.50	12	10,722	0.11%
2023/04/12	4.2	120.56	0.4	120.60	120.55	3.8	10,756	0.04%
2023/04/11	2.5	120.95	2.2	121.00	120.85	0.4	10,939	0.00%
2023/04/10	4.3	121.86	4	121.09	121.00	0.3	11,043	0.00%
2023/04/07	2	121.08	0.1	121.05	121.00	1.9	11,050	0.02%
2023/04/06	8.7	121.14	0.1	121.05	121.00	8.6	11,043	0.08%
2023/03/31	0.7	121.89	2.3	122.32	121.60	-1.6	11,018	-0.01%
2023/03/30	0.9	121.14	1.2	121.26	121.20	-0.2	10,853	0.00%
2023/03/29	5.3	120.17	1.8	120.43	120.60	3.5	10,861	0.03%
2023/03/28	4.4	120.55	2	120.60	120.40	2.4	11,017	0.02%
2023/03/27	4.4	121.63	0.1	121.35	121.45	4.3	10,957	0.04%
2023/03/24	4.1	121.90	45.3	122.02	122.20	-41.2	10,978	-0.38%
2023/03/23	3.3	121.70	6.2	121.26	121.85	-2.9	10,884	-0.03%
2023/03/22	0.3	120.69	13	120.53	120.90	-12.7	10,757	-0.12%
2023/03/21	1.1	118.32	8.3	118.61	118.65	-7.2	10,628	-0.07%
2023/03/20	18	118.22	0.1	118.00	118.10	17.9	10,708	0.17%
2023/03/17	3	118.25	10.2	118.43	118.95	-7.2	10,693	-0.07%
2023/03/16	18.6	116.94	1	116.75	117.05	17.6	10,665	0.17%
2023/03/15	11.6	118.07	5.1	118.48	117.60	6.5	10,542	0.06%
2023/03/14	17.4	117.50	6.1	117.57	117.50	11.2	10,505	0.11%
2023/03/13	10.4	118.36	11.2	118.57	118.80	-0.9	10,522	-0.01%
2023/03/10	43.7	118.62	15.5	118.20	118.30	28.2	10,334	0.27%
2023/03/09	10.7	120.64	1.5	120.50	120.20	9.2	10,527	0.09%
2023/03/08	19.3	120.08	7.2	120.33	120.30	12.1	10,627	0.11%
2023/03/07	15.7	120.86	6.7	121.18	121.30	9	10,702	0.08%
2023/03/06	19.2	120.62	2.4	120.31	120.50	16.9	10,828	0.16%
2023/03/03	5.3	119.47	3.2	119.34	119.35	2.1	10,939	0.02%
2023/03/02	7	119.15	8	119.07	119.25	-1	11,141	-0.01%
2023/03/01	7	117.63	11.8	118.82	119.35	-4.7	11,216	-0.04%
2023/02/24	8	119.51	5	118.99	118.80	3	11,184	0.03%
2023/02/23	4.9	118.75	10.5	119.07	119.40	-5.7	11,237	-0.05%
2023/02/22	19.1	117.44	3	117.60	117.65	16.1	11,312	0.14%
2023/02/21	3.1	118.90	17	118.86	118.95	-13.9	11,354	-0.12%
2023/02/20	8.4	118.55	7	119.10	119.00	1.4	11,674	0.01%
2023/02/17	8.4	118.69	1.8	118.81	118.75	6.7	12,141	0.06%
2023/02/16	0.5	120.03	10.5	119.98	120.30	-10.1	12,312	-0.08%
2023/02/15	32.7	119.62	3	119.45	118.85	29.7	12,701	0.23%
2023/02/14	5.4	121.71	9	121.64	121.65	-3.6	12,742	-0.03%
2023/02/13	3.3	120.57	1.4	120.56	120.75	2	12,930	0.02%
2023/02/10	3.3	121.27	9.1	120.87	121.00	-5.8	13,040	-0.04%
2023/02/09	2.2	120.85	10.5	120.82	120.90	-8.3	13,138	-0.06%
2023/02/08	1.6	120.66	41.1	120.33	120.85	-39.5	13,164	-0.30%
2023/02/07	3.1	119.07	0	0.00	119.00	3.1	13,240	0.02%
2023/02/06	15.5	119.68	8.4	119.53	119.25	7.2	13,219	0.05%
2023/02/03	7.1	120.80	14	120.95	121.00	-6.9	13,134	-0.05%
2023/02/02	10.2	120.87	16.1	120.89	121.00	-5.9	13,144	-0.04%
2023/02/01	1.4	118.84	4.2	118.99	119.00	-2.8	13,076	-0.02%
2023/01/31	17	119.52	10.6	119.65	118.30	6.4	13,101	0.05%
2023/01/30	5.8	120.21	31.1	120.41	120.70	-25.3	12,923	-0.20%
2023/01/17	26.8	118.10	6.1	118.16	118.10	20.7	12,536	0.17%
2023/01/16	2	118.24	14.2	118.23	118.10	-12.2	12,585	-0.10%
2023/01/13	11	117.19	14.3	117.57	117.20	-3.4	12,328	-0.03%
2023/01/12	5.1	115.99	10.7	116.08	115.85	-5.6	12,170	-0.05%
2023/01/11	3.8	116.03	6.4	116.28	116.35	-2.6	12,263	-0.02%
2023/01/10	6.2	116.18	5.9	116.06	116.25	0.3	12,110	0.00%
2023/01/09	4.7	114.81	14.2	114.89	115.80	-9.6	12,237	-0.08%
2023/01/06	4	111.73	6.2	111.77	111.80	-2.2	12,178	-0.02%
2023/01/05	5.7	111.41	1.1	111.27	111.30	4.7	12,332	0.04%
2023/01/04	4.8	110.48	1	110.50	110.50	3.8	12,354	0.03%
2023/01/03	9.9	109.32	3.3	110.27	110.75	6.6	12,647	0.05%
2022/12/30	3.7	110.55	7	110.63	110.20	-3.3	12,544	-0.03%
2022/12/29	6.6	108.93	5	108.92	109.50	1.6	12,541	0.01%
2022/12/28	14	109.98	0	109.80	110.00	13.9	12,488	0.11%
2022/12/27	0.1	111.71	3.2	111.95	111.60	-3.1	12,410	-0.03%
2022/12/26	2.9	111.29	3	110.87	111.10	-0.2	12,525	0.00%
2022/12/23	13.3	110.72	0.1	110.60	110.70	13.2	12,668	0.10%
2022/12/22	4.4	112.44	7.2	112.42	112.60	-2.9	12,741	-0.02%
2022/12/21	3.6	110.63	4.2	111.19	110.75	-0.6	12,972	0.00%
2022/12/20	14.1	111.19	5.8	111.60	110.30	8.3	12,922	0.06%
2022/12/19	5.8	112.23	1.1	112.37	112.35	4.8	13,046	0.04%
2022/12/16	8.2	112.76	0	0.00	113.00	8.2	13,186	0.06%
2022/12/15	3.6	114.56	3	114.90	114.90	0.6	13,237	0.00%
2022/12/14	0.1	114.85	5.4	114.64	114.80	-5.3	13,289	-0.04%
2022/12/13	12.2	113.76	26	113.98	113.40	-13.8	13,254	-0.10%
2022/12/12	4.3	113.71	7.1	113.59	113.90	-2.9	13,263	-0.02%
2022/12/09	15.3	115.06	8.1	115.08	115.00	7.2	13,340	0.05%
2022/12/08	3.1	113.23	24.3	112.81	113.25	-21.2	13,297	-0.16%
2022/12/07	17.2	114.79	1.6	114.84	114.60	15.6	13,326	0.12%
2022/12/06	9.3	115.81	2.5	116.03	115.30	6.8	13,265	0.05%
2022/12/05	9.8	118.05	6.7	117.98	117.45	3.2	13,225	0.02%
2022/12/02	4.1	117.31	10.4	117.27	117.30	-6.4	13,144	-0.05%
2022/12/01	15.1	118.43	8.8	118.99	118.35	6.3	13,277	0.05%
2022/11/30	1.3	116.05	2.5	116.00	116.35	-1.2	12,974	-0.01%
2022/11/29	1.4	113.82	2.1	114.35	115.40	-0.7	12,967	-0.01%
2022/11/28	9.6	114.45	3.1	114.70	114.35	6.5	13,021	0.05%
2022/11/25	6.8	116.73	25.6	116.74	116.70	-18.8	13,121	-0.14%
2022/11/24	3.5	116.46	12.7	116.32	116.70	-9.2	12,972	-0.07%
2022/11/23	2.6	115.44	6.2	115.60	115.60	-3.6	12,920	-0.03%
2022/11/22	9.6	114.58	10.1	114.67	114.80	-0.5	13,049	0.00%
2022/11/21	3.6	114.24	12.5	114.03	113.85	-8.9	13,123	-0.07%
2022/11/18	6.2	114.94	5.7	115.29	114.25	0.5	13,060	0.00%
2022/11/17	2.4	114.30	18.7	113.69	114.55	-16.2	13,000	-0.12%
2022/11/16	7	114.89	29.1	114.73	114.50	-22.1	12,949	-0.17%
2022/11/15	8.6	113.07	66.1	113.92	114.70	-57.5	12,689	-0.45%
2022/11/14	0.9	109.98	19.3	109.99	110.00	-18.5	12,193	-0.15%
2022/11/11	18	108.33	41.8	108.76	109.00	-23.8	11,979	-0.20%
2022/11/10	6.7	103.69	16.7	103.58	103.50	-9.9	11,638	-0.09%
2022/11/09	1.8	104.23	12	103.92	104.50	-10.2	11,557	-0.09%
2022/11/08	15.7	101.80	1.9	101.80	101.60	13.8	11,401	0.12%
2022/11/07	10.3	100.27	4.3	100.21	100.55	5.9	11,368	0.05%
2022/11/04	7.9	98.00	2.2	98.47	98.85	5.7	11,346	0.05%
2022/11/03	9.8	98.63	0	0.00	98.70	9.8	11,359	0.09%
2022/11/02	1.1	99.86	3.3	99.97	100.00	-2.2	11,265	-0.02%
2022/11/01	3.2	99.67	1.3	99.28	99.60	1.9	11,293	0.02%
2022/10/31	2.6	98.70	9.1	98.98	99.05	-6.5	11,311	-0.06%
2022/10/28	2.6	97.96	0.2	98.35	97.75	2.4	11,257	0.02%
2022/10/27	6.6	99.02	8	99.08	99.00	-1.4	11,196	-0.01%
2022/10/26	7.1	97.33	10	97.53	97.60	-3	11,358	-0.03%
2022/10/25	30.8	97.40	7.2	97.08	96.70	23.7	11,334	0.21%
2022/10/24	18.8	99.29	9	99.04	98.60	9.8	11,134	0.09%
2022/10/21	6.8	99.12	0.1	99.45	98.90	6.7	10,989	0.06%
2022/10/20	48.7	98.05	8	97.66	99.20	40.7	10,919	0.37%
2022/10/19	26	100.30	1.1	100.48	99.75	24.9	10,813	0.23%
2022/10/18	1.9	100.14	2.2	100.94	101.10	-0.4	10,729	0.00%
2022/10/17	14.8	99.79	1.2	99.92	99.95	13.6	10,883	0.13%
2022/10/14	5.8	101.77	8.3	101.81	101.85	-2.5	10,703	-0.02%
2022/10/13	28	99.50	13.7	99.44	99.00	14.3	10,793	0.13%
2022/10/12	17.4	100.01	8.3	100.44	100.20	9.1	10,666	0.09%
2022/10/11	73.2	101.42	20.4	101.54	100.70	52.8	10,814	0.49%
2022/10/07	17.4	106.57	1.1	106.23	106.20	16.3	10,601	0.15%
2022/10/06	13.8	107.95	11.3	107.83	108.00	2.5	10,703	0.02%
2022/10/05	19.8	107.25	8.6	107.20	107.25	11.2	10,975	0.10%
2022/10/04	14.5	104.66	4.1	104.39	104.80	10.5	10,983	0.10%
2022/10/03	8.4	102.50	5.2	102.60	102.20	3.2	10,983	0.03%
2022/09/30	10.1	103.57	2.1	103.47	103.45	8	10,969	0.07%
2022/09/29	6.7	105.24	2.4	105.06	104.90	4.3	10,983	0.04%
2022/09/28	27.1	105.99	13	105.79	105.25	14.1	11,069	0.13%
2022/09/27	17.9	107.51	0	107.20	107.50	17.8	11,024	0.16%
2022/09/26	33.1	107.47	13.1	107.36	107.65	20	11,316	0.18%
2022/09/23	27	109.88	0.1	109.55	109.70	26.9	11,564	0.23%
2022/09/22	14.4	109.90	3	110.25	110.75	11.4	11,661	0.10%
2022/09/21	8.6	112.12	1	112.30	112.10	7.6	11,516	0.07%
2022/09/20	20.3	112.90	2.2	112.80	113.05	18.1	11,514	0.16%
2022/09/19	6.2	112.11	1.1	112.59	112.05	5.1	11,695	0.04%
2022/09/16	8.3	112.57	18.3	112.46	112.55	-10	11,757	-0.09%
2022/09/15	3.8	113.50	3	113.88	113.85	0.8	11,822	0.01%
2022/09/14	14.7	113.50	1	113.60	113.65	13.7	12,011	0.11%
2022/09/13	1.1	116.04	3	115.90	116.00	-1.9	11,937	-0.02%
2022/09/12	3.5	115.28	9.3	115.38	115.40	-5.7	12,037	-0.05%
2022/09/08	16.2	112.69	4.1	112.83	113.00	12.1	12,240	0.10%
2022/09/07	27.3	112.39	0.1	112.45	112.20	27.2	12,334	0.22%
2022/09/06	3.3	114.63	4	114.80	114.90	-0.7	12,223	-0.01%
2022/09/05	33.1	113.97	1	114.10	114.15	32.1	12,313	0.26%
2022/09/02	33.2	114.23	1.8	114.43	113.90	31.4	12,447	0.25%
2022/09/01	47.4	115.10	0	0.00	115.15	47.4	12,285	0.39%
2022/08/31	15.4	116.26	2	116.48	117.60	13.4	11,968	0.11%
2022/08/30	22.9	116.54	2	116.83	116.75	20.9	11,917	0.18%
2022/08/29	26.5	116.43	0	0.00	116.55	26.5	11,795	0.22%
2022/08/26	2.1	119.78	3	119.80	119.60	-0.9	11,600	-0.01%
2022/08/25	6.1	118.96	4.2	119.00	119.00	1.9	11,508	0.02%
2022/08/24	13.2	118.19	0.2	118.30	117.90	13	11,533	0.11%
2022/08/23	7.9	118.39	3.1	118.54	118.20	4.8	11,533	0.04%
2022/08/22	14.5	119.98	3	120.05	119.80	11.5	11,603	0.10%
2022/08/19	2.9	121.29	0	0.00	121.55	2.9	11,663	0.03%
2022/08/18	9.7	121.31	0.4	121.40	121.35	9.3	11,693	0.08%
2022/08/17	3.2	121.95	8	122.04	122.15	-4.9	11,647	-0.04%
2022/08/16	8.8	122.03	4.1	122.25	122.10	4.8	11,500	0.04%
2022/08/15	6.7	121.76	5.2	121.83	121.90	1.5	11,381	0.01%
2022/08/12	21.6	120.49	0.3	120.50	120.80	21.4	11,283	0.19%
2022/08/11	4.2	119.97	7.5	119.95	120.05	-3.3	11,262	-0.03%
2022/08/10	13	117.94	2	118.00	117.90	10.9	11,189	0.10%
2022/08/09	7.1	118.46	5.5	119.09	119.15	1.7	11,138	0.02%
2022/08/08	1.4	119.01	12.1	118.75	119.25	-10.7	11,102	-0.10%
2022/08/05	6.3	118.72	16.1	118.96	119.50	-9.8	11,075	-0.09%
2022/08/04	4.7	115.94	10.7	116.56	116.55	-6	11,117	-0.05%
2022/08/03	2.8	116.00	6.4	116.06	116.25	-3.5	11,137	-0.03%
2022/08/02	22.8	115.51	4.5	115.74	115.55	18.4	11,237	0.16%
2022/08/01	10.8	117.48	1.1	117.41	117.65	9.8	11,155	0.09%
2022/07/29	4.2	117.96	1.2	118.22	118.00	3.1	11,279	0.03%
2022/07/28	4.2	117.36	2.1	117.40	116.90	2.1	11,249	0.02%
2022/07/27	15.7	116.00	3.3	116.39	116.70	12.4	11,275	0.11%
2022/07/26	8.4	115.83	15	116.06	115.65	-6.6	11,248	-0.06%
2022/07/25	6.9	116.49	10.3	116.64	116.70	-3.5	11,236	-0.03%
2022/07/22	12.3	116.63	10.1	116.74	116.80	2.2	11,253	0.02%
2022/07/21	7.3	115.99	10.1	115.92	116.35	-2.8	11,471	-0.02%
2022/07/20	8.3	115.60	7	115.71	115.05	1.3	11,480	0.01%
2022/07/19	6.3	114.04	0	114.40	114.30	6.3	11,735	0.05%
2022/07/18	8.7	114.51	1.1	114.51	114.20	7.6	11,701	0.06%
2022/07/15	34.1	114.59	10.9	114.86	115.50	23.2	11,398	0.20%
2022/07/14	14.6	113.24	11.1	113.50	114.00	3.5	11,202	0.03%
2022/07/13	25.6	113.18	14.5	113.19	113.45	11.2	11,107	0.10%
2022/07/12	29.1	109.72	12.4	110.35	109.55	16.6	10,992	0.15%
2022/07/11	8.1	113.01	5.2	112.74	112.25	2.9	11,151	0.03%
2022/07/08	10.6	113.41	5.1	113.03	113.25	5.5	11,108	0.05%
2022/07/07	3.6	110.38	12.8	111.35	112.10	-9.2	11,056	-0.08%
2022/07/06	24	109.25	16.2	110.23	108.85	7.8	11,069	0.07%
2022/07/05	45.7	110.57	8.3	110.83	111.00	37.4	11,088	0.34%
2022/07/04	32.9	110.78	6	110.86	110.45	26.9	10,967	0.25%
2022/07/01	67	112.88	6.2	112.57	111.55	60.8	10,771	0.56%
2022/06/30	30	116.26	4.4	116.08	115.80	25.7	10,386	0.25%
2022/06/29	7	118.94	4	118.90	118.80	3	10,175	0.03%
2022/06/28	5	119.95	0	0.00	119.80	5	10,130	0.05%
2022/06/27	2.5	120.88	13.3	120.79	120.95	-10.8	10,086	-0.11%
2022/06/24	6	118.69	4	118.65	118.15	2	9,916	0.02%
2022/06/23	19.8	117.81	8	118.18	117.90	11.8	9,910	0.12%
2022/06/22	13.4	119.89	5	119.77	119.50	8.4	9,711	0.09%
2022/06/21	4	121.32	9.1	121.39	122.20	-5.1	9,532	-0.05%
2022/06/20	28	120.02	3.6	119.94	119.75	24.4	9,595	0.25%
2022/06/17	33.8	120.77	3.4	120.84	120.85	30.4	9,520	0.32%
2022/06/16	7.1	123.29	0.2	123.29	122.50	7	9,321	0.07%
2022/06/15	12.2	123.11	2.2	123.36	122.75	10	9,320	0.11%
2022/06/14	10.5	122.72	1.1	123.41	123.35	9.4	9,405	0.10%
2022/06/13	76	123.77	18.9	123.75	123.55	57.1	9,524	0.60%
2022/06/10	14.1	126.87	2.5	127.30	127.10	11.7	9,634	0.12%
2022/06/09	0.4	128.29	3	128.20	128.40	-2.7	9,706	-0.03%
2022/06/08	0.4	128.83	4	128.88	128.80	-3.6	9,850	-0.04%
2022/06/07	10.1	127.31	5	127.26	127.40	5.1	10,025	0.05%
2022/06/06	4.5	128.19	5.1	128.26	128.70	-0.6	10,292	-0.01%
2022/06/02	4.5	128.01	0.5	128.25	127.80	4	10,921	0.04%
2022/06/01	7.5	129.56	1.5	129.33	129.15	6	11,714	0.05%
2022/05/31	4.7	128.77	16.1	128.75	129.80	-11.4	11,817	-0.10%
2022/05/30	14.1	127.82	16.4	127.80	128.55	-2.3	11,774	-0.02%
2022/05/27	1.1	125.32	28.2	125.15	125.50	-27.1	11,633	-0.23%
2022/05/26	9.7	123.61	1	124.05	122.90	8.7	11,576	0.08%
2022/05/25	6.6	124.32	4.4	124.23	124.45	2.2	11,855	0.02%
2022/05/24	4.9	124.09	16	123.81	123.50	-11.1	12,301	-0.09%
2022/05/23	4.6	125.04	2.3	125.32	124.90	2.3	12,291	0.02%
2022/05/20	5.1	124.28	2.3	124.58	124.65	2.9	12,557	0.02%
2022/05/19	48.9	123.10	1	123.20	123.30	47.9	12,570	0.38%
2022/05/18	4.4	125.52	12.2	125.59	125.70	-7.8	12,514	-0.06%
2022/05/17	3.2	124.17	9.6	124.13	124.35	-6.4	12,491	-0.05%
2022/05/16	7.9	123.41	18.2	123.61	123.00	-10.3	12,534	-0.08%
2022/05/13	8.2	122.09	1.4	122.29	122.35	6.8	12,561	0.05%
2022/05/12	34.5	122.05	0.1	122.60	121.25	34.4	12,641	0.27%
2022/05/11	6.7	123.88	6.1	123.92	124.20	0.7	12,516	0.01%
2022/05/10	33.3	122.92	3.4	122.04	124.00	29.9	12,482	0.24%
2022/05/09	19	124.79	2	124.63	124.55	17	12,386	0.14%
2022/05/06	26.2	126.21	1.5	126.64	126.65	24.8	12,357	0.20%
2022/05/05	5.5	129.32	2.5	129.05	129.25	3.1	12,475	0.02%
2022/05/04	8.6	127.87	2.4	128.08	127.80	6.3	12,667	0.05%
2022/05/03	6.2	127.99	10.1	128.44	127.80	-3.9	12,902	-0.03%
2022/04/29	8.2	128.95	3.2	128.91	128.75	5.1	13,017	0.04%
2022/04/28	12.8	126.67	3.5	126.78	127.10	9.3	13,316	0.07%
2022/04/27	49.5	126.56	1.6	126.55	126.55	47.9	13,394	0.36%
2022/04/26	17.2	129.35	1.1	129.51	129.25	16.1	13,160	0.12%
2022/04/25	46.4	129.22	10.1	129.50	129.25	36.3	13,244	0.27%
2022/04/22	28.6	131.07	0	0.00	131.60	28.6	12,823	0.22%
2022/04/21	1.4	132.92	11.2	133.13	132.75	-9.8	12,805	-0.08%
2022/04/20	8.5	132.18	1.3	132.63	132.65	7.2	12,863	0.06%
2022/04/19	5.9	132.23	1	132.00	132.00	4.9	12,919	0.04%
2022/04/18	20.6	131.59	0.8	131.71	131.55	19.8	13,064	0.15%
2022/04/15	38.2	132.31	0.4	133.00	132.25	37.8	13,027	0.29%
2022/04/14	1.9	134.75	1.2	134.77	134.55	0.7	12,799	0.01%
2022/04/13	3	134.72	15.2	134.90	135.05	-12.2	12,860	-0.10%
2022/04/12	25.4	132.27	5.9	132.50	132.55	19.5	12,933	0.15%
2022/04/11	34.3	132.74	0	0.00	132.45	34.3	12,857	0.27%
2022/04/08	5.9	133.90	4.3	133.92	134.55	1.6	12,692	0.01%
2022/04/07	86.7	134.31	0.3	134.81	133.80	86.5	12,647	0.68%
2022/04/06	11.4	135.42	1.3	136.02	136.25	10.1	12,778	0.08%
2022/04/01	8.5	136.65	0.2	137.03	136.95	8.3	12,959	0.06%
2022/03/31	7.5	138.26	0.3	138.20	138.10	7.2	12,939	0.06%
2022/03/30	12.4	138.48	15.1	138.45	138.55	-2.7	13,089	-0.02%
2022/03/29	2.2	136.80	5.2	136.98	136.85	-3	13,185	-0.02%
2022/03/28	19	136.05	0.1	136.35	136.70	18.9	13,145	0.14%
2022/03/25	12.8	138.21	18.4	138.14	138.20	-5.6	13,081	-0.04%
2022/03/24	1.7	137.89	0.4	138.00	138.00	1.3	13,072	0.01%
2022/03/23	3.6	138.12	19.1	138.04	138.10	-15.5	13,082	-0.12%
2022/03/22	4.7	136.76	1.3	136.80	136.80	3.5	13,004	0.03%
2022/03/21	11.7	137.29	1.3	137.49	137.00	10.4	13,069	0.08%
2022/03/18	7	136.16	3	136.20	136.10	3.9	13,019	0.03%
2022/03/17	7.1	135.61	31.6	135.98	136.40	-24.5	12,884	-0.19%
2022/03/16	38.8	131.65	4	131.93	132.20	34.8	12,706	0.27%
2022/03/15	45.6	131.78	0.1	132.10	131.65	45.5	12,465	0.36%
2022/03/14	11.6	134.37	1.7	135.00	134.40	9.9	12,255	0.08%
2022/03/11	17.8	134.95	1.4	135.02	134.40	16.5	12,162	0.14%
2022/03/10	13.9	136.03	36	135.99	136.35	-22	12,050	-0.18%
2022/03/09	51.1	132.74	8.1	132.94	132.50	43	11,890	0.36%
2022/03/08	90.9	131.89	6.4	132.28	131.15	84.5	11,690	0.72%
2022/03/07	122.7	134.24	6.2	133.97	134.00	116.5	11,064	1.05%	大買/鉅額交易
2022/03/04	30.8	138.43	2	138.80	138.45	28.7	10,368	0.28%
2022/03/03	4.3	139.99	1	140.00	139.95	3.3	10,345	0.03%
2022/03/02	4.2	139.58	0	0.00	139.65	4.2	10,465	0.04%
2022/03/01	7.2	140.39	1.3	140.58	140.45	5.9	10,405	0.06%
2022/02/25	53.2	138.56	1	138.15	138.50	52.2	10,318	0.51%
2022/02/24	72.7	139.48	4.2	139.69	138.80	68.5	10,017	0.68%
2022/02/23	9.7	141.86	3	141.90	142.25	6.7	9,590	0.07%
2022/02/22	41.4	141.52	0	0.00	141.85	41.4	9,615	0.43%
2022/02/21	8.3	143.40	3	143.38	143.80	5.3	9,402	0.06%
2022/02/18	22	143.98	0.4	144.13	144.10	21.6	9,666	0.22%
2022/02/17	12.6	144.39	0.1	144.70	144.50	12.6	9,697	0.13%
2022/02/16	6.2	144.14	4.7	144.14	144.40	1.5	9,723	0.02%
2022/02/15	28.7	142.75	0	0.00	142.05	28.7	9,706	0.30%
2022/02/14	26.1	142.81	0	0.00	142.70	26.1	9,657	0.27%
2022/02/11	4.1	144.78	0.1	145.20	144.95	4	9,549	0.04%
2022/02/10	4	144.34	3.3	144.05	145.05	0.7	9,682	0.01%
2022/02/09	5.4	143.02	3.1	143.03	143.40	2.4	9,705	0.02%
2022/02/08	15	143.03	11.1	143.10	142.90	3.9	9,757	0.04%
2022/02/07	39.2	141.94	5.2	142.12	142.30	33.9	9,615	0.35%
2022/01/26	25.3	141.63	1.2	141.97	141.55	24.1	9,253	0.26%
2022/01/25	41.3	141.57	2.3	141.64	141.65	39	9,024	0.43%
2022/01/24	17.6	142.60	2.7	142.80	144.00	14.9	8,674	0.17%
2022/01/21	73.7	143.18	1.1	143.27	142.65	72.6	8,537	0.85%
2022/01/20	10.4	148.24	0.8	147.99	149.10	9.6	8,114	0.12%
2022/01/19	10.7	148.76	3.2	148.84	148.50	7.5	7,967	0.09%
2022/01/18	4.8	151.24	1.1	151.35	150.30	3.7	7,897	0.05%
2022/01/17	6.7	151.77	8.7	151.71	152.00	-2	7,780	-0.03%
2022/01/14	4	149.93	1.2	150.34	150.30	2.8	7,751	0.04%
2022/01/13	1.2	149.92	6.7	150.11	150.30	-5.5	7,800	-0.07%
2022/01/12	6.3	149.21	3.7	149.37	149.55	2.6	7,918	0.03%
2022/01/11	15.1	147.56	0.1	147.40	148.30	15	7,890	0.19%
2022/01/10	9.2	146.78	2.4	147.39	147.55	6.8	7,682	0.09%
2022/01/07	12.8	146.78	3.2	147.80	146.60	9.6	7,644	0.13%
2022/01/06	9.1	148.13	0.2	147.68	147.90	8.9	7,582	0.12%
2022/01/05	6.2	149.70	0.2	149.45	149.30	6	7,528	0.08%
2022/01/04	2.9	149.03	4.9	148.94	149.60	-1.9	7,522	-0.03%
2022/01/03	2.6	147.04	1.3	147.02	146.40	1.3	7,490	0.02%
2021/12/30	1.8	145.50	4.8	145.71	145.50	-3	7,603	-0.04%
2021/12/29	4.2	145.55	5.7	145.61	145.95	-1.5	7,866	-0.02%
2021/12/28	0.1	144.77	4.3	145.02	145.30	-4.2	7,940	-0.05%
2021/12/27	4.3	143.67	8.2	144.13	144.15	-3.8	7,953	-0.05%
2021/12/24	3.5	143.29	9.5	143.33	143.05	-6	8,296	-0.07%
2021/12/23	0.3	142.66	0.1	142.69	142.65	0.2	8,364	0.00%
2021/12/22	0.1	141.85	1	141.70	141.85	-0.9	8,627	-0.01%
2021/12/21	0	0.00	0.5	141.45	141.85	-0.5	8,854	-0.01%
2021/12/20	6.7	141.25	0	141.00	140.65	6.7	8,940	0.07%
2021/12/17	1	141.50	4	141.85	141.90	-3	8,971	-0.03%
2021/12/16	1	141.40	3.5	141.71	142.05	-2.5	8,985	-0.03%
2021/12/15	4	140.31	1.3	140.08	140.30	2.8	9,290	0.03%
2021/12/14	3.7	140.22	0.1	140.30	140.10	3.6	9,187	0.04%
2021/12/13	6	142.24	0	142.25	141.50	6	9,242	0.07%
2021/12/10	3	141.93	1.3	141.90	141.95	1.6	9,366	0.02%
2021/12/09	0.4	142.19	2.1	142.13	142.00	-1.7	9,351	-0.02%
2021/12/08	1.2	143.03	6.9	142.85	142.35	-5.7	9,329	-0.06%
2021/12/07	1.7	140.98	0	141.40	141.80	1.6	9,198	0.02%
2021/12/06	1.8	140.90	0.1	141.55	141.35	1.7	9,199	0.02%
2021/12/03	2.2	141.57	4.1	141.52	141.75	-2	9,251	-0.02%
2021/12/02	0.5	141.57	9.6	141.70	141.80	-9.1	9,307	-0.10%
2021/12/01	6.2	140.09	17.9	140.04	140.30	-11.7	9,390	-0.12%
2021/11/30	6.5	138.99	0	0.00	138.00	6.5	9,504	0.07%
2021/11/29	5.1	138.20	1	138.05	138.15	4.1	9,449	0.04%
2021/11/26	17.1	138.37	5	138.77	138.15	12.1	9,567	0.13%
2021/11/25	2.5	140.61	8	140.37	140.45	-5.5	9,641	-0.06%
2021/11/24	1.7	140.35	3	140.57	140.50	-1.3	9,955	-0.01%
2021/11/23	1.9	141.38	0.8	141.30	141.10	1.1	10,179	0.01%
2021/11/22	3.3	142.64	6.2	142.51	142.45	-2.9	10,223	-0.03%
2021/11/19	1.6	142.88	14.9	143.19	142.80	-13.3	10,275	-0.13%
2021/11/18	0	0.00	10.2	142.23	142.45	-10.2	10,259	-0.10%
2021/11/17	4.2	141.49	8.4	141.50	141.65	-4.2	10,259	-0.04%
2021/11/16	0.1	141.06	7.3	141.22	141.20	-7.2	10,182	-0.07%
2021/11/15	3.7	140.95	9.1	140.97	140.95	-5.4	10,524	-0.05%
2021/11/12	0	140.00	6.4	140.61	139.70	-6.4	10,774	-0.06%
2021/11/11	1.7	139.38	0	0.00	139.25	1.7	10,895	0.02%
2021/11/10	1.8	140.64	6.5	140.33	140.50	-4.7	11,000	-0.04%
2021/11/09	0.2	140.75	33.6	140.79	140.70	-33.3	11,029	-0.30%
2021/11/08	5.3	138.71	16.2	138.70	139.20	-10.9	10,862	-0.10%
2021/11/05	2.5	137.30	18.2	137.67	138.10	-15.8	10,800	-0.15%
2021/11/04	10.4	137.23	14.1	137.25	136.15	-3.7	10,654	-0.03%
2021/11/03	1	136.70	0.1	136.84	136.60	0.9	10,696	0.01%
2021/11/02	2.2	136.99	3	136.98	136.25	-0.8	10,722	-0.01%
2021/11/01	1.2	136.50	0.3	136.47	136.50	0.9	10,749	0.01%
2021/10/29	6.4	135.89	0.4	136.10	135.80	6	10,790	0.06%
2021/10/28	0.4	137.16	3.1	137.00	137.15	-2.7	10,809	-0.02%
2021/10/27	3.4	137.16	2.5	137.20	137.55	0.8	10,855	0.01%
2021/10/26	1.3	137.57	17.7	137.51	137.55	-16.4	10,796	-0.15%
2021/10/25	3.8	135.99	6.1	136.29	136.40	-2.3	10,800	-0.02%
2021/10/22	1.9	136.07	6.1	136.31	136.50	-4.2	11,178	-0.04%
2021/10/21	2.6	136.32	11	137.35	136.10	-8.4	11,263	-0.07%
2021/10/20	2.5	136.88	29.3	137.03	136.60	-26.8	11,238	-0.24%
2021/10/19	1	137.03	14.4	136.96	136.95	-13.4	11,047	-0.12%
2021/10/18	3.7	136.08	2.2	136.62	135.85	1.5	11,008	0.01%
2021/10/15	4.8	135.69	14.3	136.03	136.25	-9.5	11,132	-0.09%
2021/10/14	3.7	132.74	4.3	133.22	132.75	-0.5	11,039	0.00%
2021/10/13	7.4	132.38	1	133.40	132.40	6.4	11,159	0.06%
2021/10/12	14	132.16	3	132.87	132.85	11	11,224	0.10%
2021/10/08	17.8	134.78	4	134.91	134.20	13.8	11,241	0.12%
2021/10/07	7.8	135.13	6	134.20	135.35	1.8	11,270	0.02%
2021/10/06	34.5	132.83	3.1	132.58	133.00	31.3	11,272	0.28%
2021/10/05	45.9	131.94	1.6	131.85	132.95	44.3	11,131	0.40%
2021/10/04	33.7	133.35	0	0.00	133.15	33.7	10,793	0.31%
2021/10/01	48.9	134.25	9	134.42	133.95	39.9	10,472	0.38%
2021/09/30	7.4	136.19	0.4	136.93	137.05	7	10,130	0.07%
2021/09/29	42.5	136.13	1	136.55	136.00	41.5	9,960	0.42%
2021/09/28	1.1	138.91	4	138.93	139.00	-2.9	9,592	-0.03%
2021/09/27	3.2	139.80	6.7	139.88	140.00	-3.5	9,375	-0.04%
2021/09/24	0.1	139.40	3	139.30	139.65	-2.9	9,255	-0.03%
2021/09/23	6.6	138.10	1	138.06	138.00	5.5	9,309	0.06%
2021/09/22	29.2	137.00	0.1	137.35	137.20	29.2	9,363	0.31%
2021/09/17	2.3	140.24	1	141.00	140.50	1.3	9,031	0.01%
2021/09/16	5.8	140.10	0.1	140.10	140.10	5.7	9,076	0.06%
2021/09/15	1.7	141.60	0	0.00	140.75	1.7	9,046	0.02%
2021/09/14	0.1	141.85	4.2	141.69	141.60	-4	8,952	-0.05%
2021/09/13	0.6	141.46	0.1	141.60	141.45	0.6	9,009	0.01%
2021/09/10	2.2	141.41	2.8	141.48	141.95	-0.6	9,216	-0.01%
2021/09/09	2.1	140.52	1	140.19	140.30	1.1	9,202	0.01%
2021/09/08	2.5	140.61	2.8	140.97	140.65	-0.3	9,204	0.00%
2021/09/07	5.6	141.94	3.3	142.14	141.90	2.3	9,208	0.02%
2021/09/06	2.9	142.81	14.3	142.19	142.55	-11.4	9,137	-0.12%
2021/09/03	0	0.00	14.2	141.65	141.90	-14.2	8,961	-0.16%
2021/09/02	3.7	140.48	7.3	140.97	139.90	-3.6	8,889	-0.04%
2021/09/01	1.1	140.73	31.6	140.77	141.00	-30.5	8,873	-0.34%
2021/08/31	2	139.79	31.5	139.78	140.35	-29.5	8,618	-0.34%
2021/08/30	2	138.78	48.2	139.06	139.50	-46.2	8,528	-0.54%
2021/08/27	0.2	137.69	13.5	137.96	138.15	-13.3	8,225	-0.16%
2021/08/26	0	136.95	3.6	137.80	137.00	-3.6	8,032	-0.04%
2021/08/25	4.1	135.80	2	135.87	136.05	2.1	7,997	0.03%
2021/08/24	5.4	134.79	4.2	134.73	134.75	1.3	7,975	0.02%
2021/08/23	1.4	133.95	1.6	134.03	134.35	-0.2	8,065	0.00%
2021/08/20	26.3	131.26	0.1	131.45	130.75	26.2	8,127	0.32%
2021/08/19	35.3	132.60	6	131.97	131.80	29.2	7,960	0.37%
2021/08/18	22.6	133.72	1.1	133.30	134.90	21.5	7,607	0.28%
2021/08/17	5.7	134.80	1.1	135.05	134.35	4.6	7,401	0.06%
2021/08/16	14.3	135.26	1	135.30	135.35	13.3	7,356	0.18%
2021/08/13	7	135.76	0	0.00	135.65	7	7,346	0.10%
2021/08/12	1.2	136.91	1.6	137.09	136.95	-0.5	7,386	-0.01%
2021/08/11	3.5	136.89	5	136.96	137.20	-1.5	7,630	-0.02%
2021/08/10	6	137.85	10	137.60	137.65	-4	7,841	-0.05%
2021/08/09	1.5	137.23	18	138.25	138.40	-16.6	8,326	-0.20%
2021/08/06	4.3	138.86	7	138.65	138.80	-2.7	8,495	-0.03%
2021/08/05	2	139.47	3	139.28	139.00	-1	8,882	-0.01%
2021/08/04	1.1	139.23	1.8	139.13	139.25	-0.7	9,429	-0.01%
2021/08/03	1.1	138.21	2.2	138.11	138.45	-1.1	9,761	-0.01%
2021/08/02	5.1	136.49	1	136.85	137.90	4.1	9,731	0.04%
2021/07/30	8.6	136.31	2.1	136.07	136.05	6.5	9,727	0.07%
2021/07/29	10.8	135.74	1	136.50	136.50	9.8	9,795	0.10%
2021/07/28	47.9	134.23	2	134.25	134.25	45.9	9,762	0.47%
2021/07/27	23.2	136.42	0	136.57	136.40	23.2	9,483	0.24%
2021/07/26	14.7	136.65	0	0.00	136.45	14.7	9,424	0.16%
2021/07/23	3.5	137.79	0	0.00	137.65	3.5	9,379	0.04%
2021/07/22	8.1	137.89	2.4	138.23	137.65	5.6	9,377	0.06%
2021/07/21	14.4	136.95	0	0.00	136.70	14.4	9,385	0.15%
2021/07/20	9.3	137.60	0.2	137.98	137.20	9.1	9,371	0.10%
2021/07/19	11.5	138.23	0	138.50	138.30	11.5	9,339	0.12%
2021/07/16	10.8	139.66	0	0.00	139.90	10.8	9,231	0.12%
2021/07/15	2.9	141.45	7.4	141.55	141.80	-4.5	9,206	-0.05%
2021/07/14	2.3	140.38	2	140.25	140.50	0.3	9,085	0.00%
2021/07/13	2.1	140.46	14.3	140.54	140.15	-12.2	9,060	-0.13%
2021/07/12	2	139.07	8.8	139.42	139.00	-6.8	9,018	-0.07%
2021/07/09	9.3	137.44	1.2	137.50	137.75	8.1	8,918	0.09%
2021/07/08	0.4	138.85	2.2	138.49	138.85	-1.8	8,912	-0.02%
2021/07/07	1.6	139.08	4	139.10	139.00	-2.4	8,939	-0.03%
2021/07/06	3.4	139.79	1.7	139.77	139.75	1.7	8,927	0.02%
2021/07/05	15.2	139.67	11.2	139.60	139.60	4	8,881	0.05%
2021/07/02	3.1	138.22	3	138.28	138.30	0.1	8,857	0.00%
2021/07/01	3.2	138.61	8	138.47	138.30	-4.8	8,850	-0.05%
2021/06/30	3.1	139.00	7.3	138.82	138.95	-4.2	8,929	-0.05%
2021/06/29	1.1	137.70	7.1	137.86	137.60	-6	8,892	-0.07%
2021/06/28	1.2	136.80	18.8	137.19	137.20	-17.6	8,868	-0.20%
2021/06/25	19	137.68	5	137.70	136.95	14	8,881	0.16%
2021/06/24	1.5	136.77	0.4	137.00	136.70	1.1	8,908	0.01%
2021/06/23	2	135.60	5	136.63	137.05	-3	8,937	-0.03%
2021/06/22	6.7	135.23	0.4	135.90	134.85	6.3	8,912	0.07%
2021/06/21	23.8	135.37	0.1	136.70	134.70	23.7	8,987	0.26%
2021/06/18	2.6	138.14	0.8	138.20	138.00	1.9	8,840	0.02%
2021/06/17	4.6	137.70	0.4	138.01	138.30	4.1	8,893	0.05%
2021/06/16	3	138.62	1.2	138.52	138.70	1.8	9,004	0.02%
2021/06/15	4.7	138.71	2.2	138.67	138.85	2.5	8,999	0.03%
2021/06/11	3.2	138.00	2.2	138.21	138.10	1	9,044	0.01%
2021/06/09	7.8	135.37	2	135.60	135.50	5.8	9,050	0.06%
2021/06/08	1.3	137.19	1.1	136.95	136.50	0.3	9,042	0.00%
2021/06/07	6	136.38	8.2	136.97	137.30	-2.2	9,146	-0.02%
2021/06/04	8.3	136.59	2	136.75	136.95	6.3	9,056	0.07%
2021/06/03	7.1	138.10	9.4	137.93	137.60	-2.3	9,225	-0.03%
2021/06/02	4.2	137.45	1	137.30	137.70	3.1	9,343	0.03%
2021/06/01	1.3	137.43	7	137.63	137.70	-5.8	9,497	-0.06%
2021/05/31	2.4	136.63	2.8	136.40	137.10	-0.4	9,680	0.00%
2021/05/28	1	134.62	9.2	135.25	135.80	-8.1	9,647	-0.08%
2021/05/27	6.4	133.18	1.1	133.09	133.55	5.3	9,607	0.06%
2021/05/26	0.1	134.45	4.2	134.69	134.50	-4.1	9,951	-0.04%
2021/05/25	1.7	134.03	21.3	133.77	134.40	-19.6	10,035	-0.20%
2021/05/24	4	131.45	10.3	132.48	132.15	-6.3	10,058	-0.06%
2021/05/21	1.1	131.95	11.3	132.50	132.35	-10.2	10,015	-0.10%
2021/05/20	7.5	130.66	1	129.90	130.50	6.5	9,961	0.07%
2021/05/19	15.5	131.59	24.1	131.77	131.40	-8.6	9,948	-0.09%
2021/05/18	7.4	131.49	12.6	130.81	132.30	-5.2	9,840	-0.05%
2021/05/17	29.7	126.58	9	126.41	126.50	20.7	9,884	0.21%
2021/05/14	7.7	128.90	2.1	129.59	128.95	5.7	9,504	0.06%
2021/05/13	17.5	128.07	12	128.54	127.50	5.5	9,360	0.06%
2021/05/12	65.7	129.11	22.4	126.70	129.40	43.2	9,026	0.48%
2021/05/11	46.8	134.43	10.2	133.28	133.25	36.6	8,567	0.43%
2021/05/10	2.2	138.89	0	0.00	138.45	2.2	8,380	0.03%
2021/05/07	7	139.25	8.7	138.65	139.40	-1.7	8,542	-0.02%
2021/05/06	4.6	136.54	1	136.40	136.95	3.6	8,667	0.04%
2021/05/05	5.7	137.10	0	0.00	135.75	5.7	8,665	0.07%
2021/05/04	9	136.90	8.6	136.61	137.05	0.5	8,758	0.01%
2021/05/03	9.3	138.82	3.1	138.85	138.25	6.2	8,766	0.07%
2021/04/29	0.1	141.53	3.1	141.72	140.60	-2.9	9,050	-0.03%
2021/04/28	2.5	140.67	6.4	140.34	140.40	-3.9	9,130	-0.04%
2021/04/27	1.1	141.19	1	141.50	141.25	0.1	9,580	0.00%
2021/04/26	1.8	140.68	10.7	140.81	141.20	-8.9	9,671	-0.09%
2021/04/23	7.6	138.41	2.2	138.79	139.15	5.4	9,710	0.06%
2021/04/22	0.8	138.11	7.7	137.98	137.90	-6.9	9,969	-0.07%
2021/04/21	7.9	138.20	4.1	138.12	138.00	3.8	10,103	0.04%
2021/04/20	5.3	138.95	8.6	139.20	139.25	-3.3	10,151	-0.03%
2021/04/19	1.3	138.92	10.3	139.33	139.50	-9	10,253	-0.09%
2021/04/16	0.4	138.83	2.1	139.00	139.25	-1.7	10,289	-0.02%
2021/04/15	2.5	138.19	13.7	138.75	139.05	-11.3	10,319	-0.11%
2021/04/14	2.4	137.28	3.5	136.69	137.90	-1.1	10,305	-0.01%
2021/04/13	2.2	138.59	3.6	138.42	137.15	-1.4	10,375	-0.01%
2021/04/12	7.5	137.51	2.2	137.22	137.15	5.3	10,361	0.05%
2021/04/09	4.3	138.09	7.3	138.20	137.95	-2.9	10,365	-0.03%
2021/04/08	1.7	137.81	11.3	137.80	138.25	-9.6	10,401	-0.09%
2021/04/07	0.4	137.49	6	137.64	137.80	-5.6	10,387	-0.05%
2021/04/06	7	137.69	12.9	137.76	137.65	-5.9	10,367	-0.06%
2021/04/01	3.1	135.72	16.1	135.86	135.75	-13	10,270	-0.13%
2021/03/31	0.9	135.10	0	0.00	134.75	0.9	10,197	0.01%
2021/03/30	0.5	135.41	10.2	135.77	135.90	-9.7	10,111	-0.10%
2021/03/29	3.5	135.39	7.9	135.72	135.45	-4.4	10,101	-0.04%
2021/03/26	0.3	133.93	6.3	133.72	134.35	-6	10,062	-0.06%
2021/03/25	6.6	131.20	7	131.94	131.95	-0.4	10,001	0.00%
2021/03/24	19.6	131.64	4	131.86	131.50	15.6	9,961	0.16%
2021/03/23	0.1	134.04	2	134.18	133.60	-1.9	9,839	-0.02%
2021/03/22	1.8	132.87	0	0.00	133.40	1.8	9,946	0.02%
2021/03/19	9.2	132.79	3.1	133.17	132.80	6.1	10,014	0.06%
2021/03/18	3.7	135.18	0.4	135.60	134.90	3.3	9,888	0.03%
2021/03/17	2.3	134.21	6	134.41	134.20	-3.7	9,850	-0.04%
2021/03/16	2.1	135.02	9.1	135.26	135.35	-7	9,874	-0.07%
2021/03/15	4.5	135.21	2.5	134.72	134.90	1.9	9,864	0.02%
2021/03/12	0.4	135.26	0.3	135.22	135.25	0.1	9,907	0.00%
2021/03/11	5.9	134.19	7.4	134.72	134.70	-1.5	9,927	-0.02%
2021/03/10	9.2	132.13	1	132.00	131.90	8.2	9,978	0.08%
2021/03/09	9.5	130.56	3.3	131.14	131.35	6.2	9,987	0.06%
2021/03/08	5	132.92	8.2	132.71	131.85	-3.3	9,867	-0.03%
2021/03/05	14.3	130.92	0.2	131.45	131.95	14.1	9,749	0.14%
2021/03/04	27.2	132.52	5	133.42	132.75	22.2	9,669	0.23%
2021/03/03	5.4	134.02	3.1	134.38	135.40	2.3	9,480	0.02%
2021/03/02	8.1	134.53	2	135.00	133.45	6.1	9,381	0.07%
2021/02/26	28.1	134.12	1	133.50	133.40	27.1	9,330	0.29%
2021/02/25	5	137.68	4.1	137.62	137.55	0.9	8,991	0.01%
2021/02/24	15.6	137.16	6.1	137.35	136.45	9.5	8,916	0.11%
2021/02/23	10.7	137.53	0	0.00	138.50	10.7	8,820	0.12%
2021/02/22	6.9	139.41	5.3	140.10	138.80	1.6	8,766	0.02%
2021/02/19	17.4	138.34	2	138.85	138.85	15.4	8,979	0.17%
2021/02/18	15.8	140.32	6.5	140.23	140.35	9.3	8,968	0.10%
2021/02/17	22.3	139.85	31.7	139.97	140.55	-9.5	8,948	-0.11%
2021/02/05	6	134.89	13.4	135.14	134.80	-7.4	8,696	-0.09%
2021/02/04	5.3	133.64	1	132.80	133.55	4.3	8,613	0.05%
2021/02/03	4.6	134.71	2	134.82	134.35	2.6	8,645	0.03%
2021/02/02	11.2	134.01	9.3	134.04	134.45	1.8	8,600	0.02%
2021/02/01	7.2	129.48	7.4	129.09	130.75	-0.2	8,606	0.00%
2021/01/29	9.6	129.39	14.3	129.79	128.20	-4.8	8,474	-0.06%
2021/01/28	23.8	130.24	6.9	129.96	130.35	16.9	8,312	0.20%
2021/01/27	8.5	133.21	2.4	133.25	133.05	6.2	8,153	0.08%
2021/01/26	26.3	133.53	38.6	134.69	132.85	-12.3	8,096	-0.15%
2021/01/25	31.3	135.61	4.1	136.50	135.60	27.2	8,024	0.34%
2021/01/22	45	138.21	3.6	138.27	137.45	41.4	7,902	0.52%
2021/01/21	18.8	141.94	10.4	142.00	143.00	8.4	7,622	0.11%
2021/01/20	21.2	138.55	4	138.58	138.20	17.2	7,472	0.23%
2021/01/19	4.1	136.37	20.2	136.45	137.95	-16	7,029	-0.23%
2021/01/18	9.3	133.87	1	134.60	134.40	8.3	6,876	0.12%
2021/01/15	16.6	135.70	8	136.88	134.50	8.6	6,692	0.13%
2021/01/14	12.4	134.20	0	0.00	134.05	12.4	6,370	0.19%
2021/01/13	15.1	134.20	7.1	134.22	135.30	8	6,291	0.13%
2021/01/12	6	132.45	7.9	132.38	132.10	-1.9	6,137	-0.03%
2021/01/11	9.7	131.02	6.1	131.05	132.30	3.6	6,013	0.06%
2021/01/08	41.2	130.72	1	131.05	131.20	40.2	5,897	0.68%
2021/01/07	9.8	127.89	9.1	127.27	128.90	0.8	5,756	0.01%
2021/01/06	20.9	125.82	16	126.03	125.95	4.9	5,688	0.09%
2021/01/05	11.9	124.11	11	124.26	124.60	0.9	5,601	0.02%
2021/01/04	13.1	123.58	6.4	123.25	124.35	6.7	5,685	0.12%
2020/12/31	1.5	122.07	9	122.21	122.25	-7.5	5,807	-0.13%
2020/12/30	1	120.40	8.4	120.68	121.60	-7.4	5,778	-0.13%
2020/12/29	9.8	119.79	9.4	119.89	119.90	0.4	5,802	0.01%
2020/12/28	16.2	119.65	14.2	119.51	120.00	2	5,849	0.03%
2020/12/25	1.2	119.38	0	119.50	118.95	1.2	5,851	0.02%
2020/12/24	2.2	118.42	6.1	118.74	118.80	-3.9	5,867	-0.07%
2020/12/23	6.6	117.84	2	117.93	118.15	4.6	5,926	0.08%
2020/12/22	5.3	118.43	6	118.64	118.00	-0.7	6,014	-0.01%
2020/12/21	0.7	118.38	8	119.09	119.35	-7.3	6,182	-0.12%
2020/12/18	8.3	118.32	0	118.50	118.20	8.3	6,199	0.13%
2020/12/17	3.3	118.63	2	118.43	118.60	1.3	6,268	0.02%
2020/12/16	3.1	118.55	13	118.28	119.25	-10	6,315	-0.16%
2020/12/15	19.8	116.93	1.1	117.11	117.05	18.7	6,176	0.30%
2020/12/14	5.4	118.36	1	118.16	118.25	4.4	6,165	0.07%
2020/12/11	0.2	117.74	1.4	118.67	118.75	-1.3	6,372	-0.02%
2020/12/10	9.6	118.74	2	118.30	118.60	7.6	6,385	0.12%
2020/12/09	5.5	119.93	0	0.00	120.05	5.5	6,346	0.09%
2020/12/08	9.6	119.02	5	119.33	120.05	4.6	6,292	0.07%
2020/12/07	9.1	118.08	0	118.25	118.40	9.1	6,247	0.15%
2020/12/04	7	116.62	11.3	116.14	117.30	-4.2	6,240	-0.07%
2020/12/03	0.1	115.30	1	115.70	115.40	-0.9	6,111	-0.01%
2020/12/02	0.1	115.40	7	115.24	115.40	-7	6,104	-0.11%
2020/12/01	3	114.08	2	113.75	114.30	1	6,101	0.02%
2020/11/30	11.4	114.25	4.4	114.32	113.30	7	6,103	0.11%
2020/11/27	6.2	114.28	0	0.00	114.65	6.2	6,017	0.10%
2020/11/26	2.1	114.53	1.1	114.46	114.85	0.9	6,025	0.02%
2020/11/25	3.5	114.37	15	115.33	113.95	-11.5	6,079	-0.19%
2020/11/24	4.7	115.45	1.1	115.49	114.90	3.6	6,077	0.06%
2020/11/23	5.2	115.11	36	115.50	115.45	-30.8	6,072	-0.51%
2020/11/20	2.8	113.83	9.1	113.81	114.00	-6.3	6,021	-0.10%
2020/11/19	25.1	114.24	5.1	114.15	114.15	20	6,002	0.33%
2020/11/18	9.2	114.27	12.2	114.34	114.35	-3.1	5,990	-0.05%
2020/11/17	37.7	114.73	16	113.95	113.60	21.7	5,798	0.37%
2020/11/16	26.1	110.77	12	111.63	112.80	14.1	5,974	0.24%
2020/11/13	2.4	108.83	7	108.96	109.25	-4.6	5,922	-0.08%
2020/11/12	1	109.29	3	108.78	108.80	-2	5,921	-0.03%
2020/11/11	1	107.69	10.6	108.29	108.75	-9.5	5,951	-0.16%
2020/11/10	5.3	107.41	0.4	107.40	107.10	4.9	5,872	0.08%
2020/11/09	1	107.40	6.1	107.87	108.10	-5.1	5,890	-0.09%
2020/11/06	2	106.70	6	106.33	106.70	-4	5,800	-0.07%
2020/11/05	3.3	105.74	2	106.20	106.05	1.3	5,749	0.02%
2020/11/04	3	105.15	2	106.00	106.15	1	5,775	0.02%
2020/11/03	1.4	104.64	1	104.75	104.60	0.4	5,805	0.01%
2020/11/02	9.6	102.79	0	0.00	103.40	9.6	5,855	0.16%
2020/10/30	9.5	103.30	0	0.00	103.00	9.5	5,771	0.16%
2020/10/29	11.5	103.72	3	103.30	103.85	8.5	5,742	0.15%
2020/10/28	2.3	105.34	1	105.00	105.00	1.3	5,746	0.02%
2020/10/27	1.3	105.34	0	0.00	105.50	1.3	5,756	0.02%
2020/10/26	1.1	105.94	0	0.00	106.10	1.1	5,809	0.02%
2020/10/23	0	106.15	0	0.00	106.10	0	5,921	0.00%
2020/10/22	1	105.60	1	105.70	106.10	0	6,240	0.00%
2020/10/21	2	106.03	2	106.45	105.95	0	6,583	0.00%
2020/10/20	0.4	106.20	0.1	106.20	106.00	0.3	6,751	0.00%
2020/10/19	0	0.00	5	106.52	106.60	-5	6,827	-0.07%
2020/10/16	4.1	106.06	7	105.99	105.25	-2.9	6,890	-0.04%
2020/10/15	1	106.19	1	105.80	105.70	0	7,247	0.00%
2020/10/14	1.2	106.53	0	0.00	106.70	1.2	7,329	0.02%
2020/10/13	0.1	106.95	6	107.01	107.10	-6	7,587	-0.08%
2020/10/12	3	106.82	7	107.12	107.05	-4	7,623	-0.05%
2020/10/08	2	105.90	61.4	106.07	106.20	-59.4	7,814	-0.76%
2020/10/07	0	104.80	6	104.49	104.80	-6	7,814	-0.08%
2020/10/06	1	104.15	9.3	104.25	104.25	-8.3	7,948	-0.10%
2020/10/05	2	103.15	7	103.49	103.05	-5	8,024	-0.06%
2020/09/30	3	103.10	2	103.10	103.00	1	8,046	0.01%
2020/09/29	1.1	102.61	1.2	102.28	102.55	-0.1	8,172	0.00%
2020/09/28	4	101.98	6	102.09	102.30	-2	8,341	-0.02%
2020/09/25	4.1	100.77	6	100.75	100.65	-1.9	8,481	-0.02%
2020/09/24	75.3	100.50	0	0.00	100.45	75.3	8,572	0.88%
2020/09/23	3.1	102.95	0.1	103.10	102.95	2.9	8,435	0.03%
2020/09/22	7.1	103.20	11	103.09	103.10	-4	8,512	-0.05%
2020/09/21	1	104.55	0	0.00	104.45	1	8,535	0.01%
2020/09/18	1	105.45	1	105.45	105.30	0	8,603	0.00%
2020/09/17	2	105.33	1	106.05	105.40	1	8,688	0.01%
2020/09/16	1.5	106.66	8	106.78	106.55	-6.5	8,687	-0.07%
2020/09/15	0	0.00	55	105.08	104.95	-55	8,615	-0.64%
2020/09/14	0.1	104.45	5	104.17	104.55	-4.9	8,564	-0.06%
2020/09/11	2.1	103.20	3	103.17	103.25	-0.9	8,552	-0.01%
2020/09/10	1	102.80	2	103.10	103.20	-1	8,696	-0.01%
2020/09/09	8	101.62	1	102.30	102.30	7	8,816	0.08%
2020/09/08	1	103.05	5	102.89	103.00	-4	8,871	-0.05%
2020/09/07	2.2	102.36	1.1	102.05	102.40	1	9,155	0.01%
2020/09/04	4	102.24	0	0.00	102.55	4	9,299	0.04%
2020/09/03	1	103.30	1	103.75	103.30	0	9,383	0.00%
2020/09/02	3	102.80	1	103.65	103.00	2	9,487	0.02%
2020/09/01	3.1	102.04	0	0.00	103.35	3.1	9,676	0.03%
2020/08/31	3.1	102.50	0	0.00	101.80	3.1	9,746	0.03%
2020/08/28	4.2	103.60	0	0.00	103.50	4.2	9,900	0.04%
2020/08/27	1.2	105.34	3	105.10	104.55	-1.8	10,136	-0.02%
2020/08/26	0.1	104.30	1.1	104.26	104.30	-1.1	10,240	-0.01%
2020/08/25	1.1	103.99	5	103.94	103.90	-3.9	10,336	-0.04%
2020/08/21	3	102.50	2	102.18	102.80	1	10,427	0.01%
2020/08/20	71	100.92	14.3	102.80	100.60	56.8	10,368	0.55%
2020/08/19	3	104.47	0.1	104.50	104.25	2.9	10,314	0.03%
2020/08/18	5	105.09	0	0.00	105.00	5	10,301	0.05%
2020/08/17	2	104.50	6.1	105.49	105.60	-4.1	10,461	-0.04%
2020/08/14	0	104.40	0	0.00	104.50	0	10,494	0.00%
2020/08/13	0	0.00	5	104.37	104.25	-5	10,596	-0.05%
2020/08/12	7	103.44	18	103.27	103.25	-11	10,596	-0.10%
2020/08/11	0.5	104.90	3	105.17	104.80	-2.5	10,636	-0.02%
2020/08/10	2.3	104.29	1	105.80	105.60	1.3	10,686	0.01%
2020/08/07	2	104.50	1	104.80	104.65	1	10,733	0.01%
2020/08/06	0.1	105.30	3	105.25	105.40	-2.9	10,703	-0.03%
2020/08/05	1	104.35	3	104.28	104.30	-2	10,772	-0.02%
2020/08/04	0	0.00	6	103.13	103.30	-6	10,799	-0.06%
2020/08/03	9.2	102.08	0.1	102.00	102.00	9.1	10,820	0.08%
2020/07/31	2.4	103.87	1	104.00	103.80	1.4	10,803	0.01%
2020/07/30	2	103.95	5.2	103.97	104.05	-3.2	10,817	-0.03%
2020/07/29	3.6	102.91	8	103.06	102.55	-4.4	10,838	-0.04%
2020/07/28	15.5	106.12	10.4	105.85	103.60	5.1	10,938	0.05%
2020/07/27	6.9	103.15	41.7	103.02	103.30	-34.9	10,878	-0.32%
2020/07/24	1	98.60	2	99.65	98.50	-1	10,696	-0.01%
2020/07/23	2.1	98.72	0	0.00	98.85	2.1	10,533	0.02%
2020/07/22	1	98.50	0	0.00	98.95	1	10,665	0.01%
2020/07/21	14	98.66	14	98.58	98.70	0	10,641	0.00%
2020/07/20	6	96.88	5.2	96.96	97.05	0.8	10,451	0.01%
2020/07/17	2.2	97.12	10	97.17	97.20	-7.8	10,475	-0.07%
2020/07/16	3.2	96.08	1	96.70	96.10	2.2	10,526	0.02%
2020/07/15	3.7	97.52	10	97.45	97.05	-6.3	10,605	-0.06%
2020/07/14	2.1	96.01	14	96.06	96.65	-11.9	10,825	-0.11%
2020/07/13	0	95.80	12.4	95.76	96.05	-12.4	10,808	-0.11%
2020/07/10	5.6	95.02	23.3	95.21	94.65	-17.7	10,897	-0.16%
2020/07/09	1.2	95.34	6.3	95.55	95.45	-5.1	10,924	-0.05%
2020/07/08	8	95.14	8.3	95.07	95.15	-0.3	10,927	0.00%
2020/07/07	3.4	94.52	13	94.63	94.50	-9.6	10,839	-0.09%
2020/07/06	1	93.70	54.3	94.01	94.15	-53.3	10,868	-0.49%
2020/07/03	2.2	92.38	21.4	92.56	92.55	-19.2	10,881	-0.18%
2020/07/02	4	91.26	7.4	91.36	91.50	-3.4	10,886	-0.03%
2020/07/01	2.1	90.35	1	89.95	90.50	1.1	10,964	0.01%
2020/06/30	1.1	89.66	0.1	89.95	89.90	1	10,963	0.01%
2020/06/29	8.1	89.10	3	89.17	89.10	5.1	10,992	0.05%
2020/06/24	1	90.44	5	90.28	90.00	-4	11,055	-0.04%
2020/06/23	0	0.00	2	89.53	89.45	-2	11,253	-0.02%
2020/06/22	0	89.10	3	89.22	89.05	-3	11,428	-0.03%
2020/06/19	1.1	88.77	1	88.95	88.85	0.1	11,796	0.00%
2020/06/18	2	88.83	1.1	88.86	88.90	0.9	12,203	0.01%
2020/06/17	3	88.82	0	0.00	89.00	3	12,493	0.02%
2020/06/16	1.1	88.59	8.1	88.63	88.90	-7	12,982	-0.05%
2020/06/15	7.1	87.48	1	88.15	87.00	6.1	13,934	0.04%
2020/06/12	7.9	87.89	20	87.74	88.25	-12.1	14,552	-0.08%
2020/06/11	3	89.93	24	89.72	89.05	-21	15,044	-0.14%
2020/06/10	4.2	89.92	18	90.20	90.45	-13.9	15,370	-0.09%
2020/06/09	5	89.34	7	89.41	89.60	-2	16,081	-0.01%
2020/06/08	13	89.22	12.2	89.53	89.50	0.8	16,639	0.00%
2020/06/05	3	88.30	9	87.98	88.35	-6	16,634	-0.04%
2020/06/04	4.2	87.54	15	87.33	87.60	-10.8	16,865	-0.06%
2020/06/03	3	86.48	50	86.49	86.80	-47	17,076	-0.28%
2020/06/02	5.1	85.36	5	85.35	85.30	0.1	17,058	0.00%
2020/06/01	3	84.90	6	84.78	84.90	-3	17,022	-0.02%
2020/05/29	4	83.45	2	83.53	84.45	2	17,023	0.01%
2020/05/28	0.9	84.05	3	84.62	83.85	-2.1	17,119	-0.01%
2020/05/27	6.1	84.50	3.1	84.45	84.35	3	17,458	0.02%
2020/05/26	6	84.47	10	84.27	84.45	-4	17,792	-0.02%
2020/05/25	4	82.81	5	83.10	83.50	-1	17,786	-0.01%
2020/05/22	34.1	83.02	2	83.30	82.95	32.1	17,846	0.18%
2020/05/21	5	84.45	17	84.47	84.50	-12	17,849	-0.07%
2020/05/20	2.2	83.81	9	83.90	83.80	-6.8	17,813	-0.04%
2020/05/19	4	84.16	7	84.03	83.90	-3	17,757	-0.02%
2020/05/18	2.1	83.06	1	83.20	83.15	1.1	17,798	0.01%
2020/05/15	3	83.42	1	83.80	83.85	2	17,869	0.01%
2020/05/14	7.2	83.46	0	0.00	83.30	7.2	17,870	0.04%
2020/05/13	4	83.70	3	84.17	84.30	1	17,808	0.01%
2020/05/12	7	84.07	0	0.00	84.05	7	17,821	0.04%
2020/05/11	7.1	85.07	4.1	85.29	85.05	3	17,723	0.02%
2020/05/08	7.7	84.33	0	0.00	84.35	7.7	17,698	0.04%
2020/05/07	3	83.58	2	84.05	83.85	1	17,719	0.01%
2020/05/06	16	83.17	5	83.31	83.50	11	17,775	0.06%
2020/05/05	1	83.45	4	83.39	83.40	-3	17,851	-0.02%
2020/05/04	18.2	82.87	11	82.89	83.00	7.2	17,833	0.04%
2020/04/30	11.3	84.95	2	85.43	85.50	9.3	17,721	0.05%
2020/04/29	5.2	83.80	5	83.59	83.70	0.2	17,672	0.00%
2020/04/28	17.1	82.34	3	82.22	82.55	14.1	17,849	0.08%
2020/04/27	2	82.50	29	82.20	82.55	-27	18,260	-0.15%
2020/04/24	4.1	80.83	1	80.95	80.90	3.1	18,144	0.02%
2020/04/23	6	80.49	6	81.58	80.90	0	18,184	0.00%
2020/04/22	9.5	79.73	15	80.04	80.60	-5.6	18,107	-0.03%
2020/04/21	27	81.06	39	80.76	80.60	-12	18,096	-0.07%
2020/04/20	15.1	83.07	2.5	83.20	83.00	12.6	17,938	0.07%
2020/04/17	35	83.09	72.1	83.20	83.25	-37.1	17,844	-0.21%
2020/04/16	14.4	80.44	3	80.53	80.80	11.4	17,420	0.07%
2020/04/15	26.3	81.28	13	81.24	81.20	13.3	17,333	0.08%
2020/04/14	2	80.63	15.4	80.42	80.95	-13.4	17,185	-0.08%
2020/04/13	8.4	78.96	0	0.00	78.80	8.4	17,072	0.05%
2020/04/10	2	79.00	0	0.00	79.30	2	17,104	0.01%
2020/04/09	11.6	79.39	10	79.21	79.25	1.6	17,121	0.01%
2020/04/08	46	79.34	17	78.90	79.60	29	16,942	0.17%
2020/04/07	15.3	78.36	10	78.54	78.50	5.3	16,760	0.03%
2020/04/06	0	0.00	22	76.67	77.05	-22	16,558	-0.13%
2020/04/01	18	76.25	5	76.20	75.90	13	16,404	0.08%
2020/03/31	4.1	75.91	6	76.15	76.15	-1.9	16,291	-0.01%
2020/03/30	6.1	75.19	12	74.83	75.85	-5.9	16,158	-0.04%
2020/03/27	22.1	77.69	12.1	77.66	76.60	10	15,956	0.06%
2020/03/26	16	76.71	21	77.11	77.20	-5	15,647	-0.03%
2020/03/25	57	77.06	37.4	76.98	76.85	19.6	15,383	0.13%
2020/03/24	4.1	74.56	20	74.54	74.25	-15.9	14,877	-0.11%
2020/03/23	21.3	71.23	2	71.35	70.80	19.3	14,493	0.13%
2020/03/20	59.7	72.62	35	72.71	74.00	24.7	14,198	0.17%
2020/03/19	48.1	69.47	18.2	69.35	68.55	29.9	13,591	0.22%
2020/03/18	43.4	73.94	9	73.77	72.80	34.4	12,556	0.27%
2020/03/17	34.3	75.13	21.1	75.05	74.85	13.3	11,920	0.11%
2020/03/16	25.2	77.83	0.1	77.85	77.30	25.1	11,101	0.23%
2020/03/13	36.8	77.29	12.4	78.48	81.00	24.4	10,628	0.23%
2020/03/12	36.7	82.35	28.1	83.19	82.15	8.6	9,783	0.09%
2020/03/11	6.4	85.60	0	0.00	85.30	6.4	9,093	0.07%
2020/03/10	30.2	85.72	25	85.34	86.30	5.2	8,896	0.06%
2020/03/09	48.1	86.13	0	0.00	85.85	48.1	8,539	0.56%
2020/03/06	6.2	88.42	3	88.50	88.35	3.2	8,102	0.04%
2020/03/05	0	0.00	1.5	90.20	90.20	-1.5	7,852	-0.02%
2020/03/04	12.1	88.66	7	88.85	89.20	5.1	7,779	0.06%
2020/03/03	8	88.62	10.1	88.82	88.60	-2.1	7,661	-0.03%
2020/03/02	34.2	87.50	4.3	87.56	87.35	29.9	7,510	0.40%
2020/02/27	44.9	88.67	2	88.90	88.65	42.9	7,110	0.60%
2020/02/26	34	89.39	0	0.00	89.45	34	6,741	0.50%
2020/02/25	1	89.80	10.1	89.76	90.35	-9.1	6,515	-0.14%
2020/02/24	21	90.06	1	90.25	90.10	20	6,423	0.31%
2020/02/21	10.3	91.18	0	0.00	91.25	10.3	6,330	0.16%
2020/02/20	4	91.88	0	0.00	91.70	4	6,287	0.06%
2020/02/19	2.1	91.21	4	92.15	92.10	-1.9	6,213	-0.03%
2020/02/18	20.7	91.26	13	91.22	91.05	7.7	6,122	0.13%
2020/02/17	4	92.25	2	92.18	92.30	2	5,950	0.03%
2020/02/14	3	92.78	1	92.90	92.95	2	5,878	0.03%
2020/02/13	5	92.85	2	93.03	92.80	3	5,836	0.05%
2020/02/12	6.1	92.80	3	92.50	92.65	3.1	5,837	0.05%
2020/02/11	1	91.70	0	0.00	91.75	1	5,791	0.02%
2020/02/10	3	90.60	0	0.00	91.00	3	5,757	0.05%
2020/02/07	6.6	91.33	1	91.30	91.20	5.6	5,710	0.10%
2020/02/06	9	91.78	0	0.00	92.30	9	5,616	0.16%
2020/02/05	11.8	91.04	6	91.04	90.85	5.8	5,550	0.10%
2020/02/04	10.2	90.37	1	90.90	90.60	9.2	5,485	0.17%
2020/02/03	23	88.80	6	88.01	89.05	17	5,494	0.31%
2020/01/31	37.1	90.19	1	90.20	89.95	36.1	5,321	0.68%
2020/01/30	36.4	93.31	35	94.50	92.15	1.4	5,069	0.03%
2020/01/17	16	97.45	0	0.00	97.30	16	4,632	0.35%
2020/01/16	6	97.28	0	0.00	97.30	6	4,540	0.13%
2020/01/15	4	98.01	0	0.00	97.60	4	4,438	0.09%
2020/01/14	8	98.66	6	98.62	98.60	2	4,321	0.05%
2020/01/13	2.2	97.74	1	98.00	98.00	1.2	4,147	0.03%
2020/01/10	3	97.42	5.1	97.54	97.30	-2.1	4,083	-0.05%
2020/01/09	1	96.55	2	96.98	96.95	-1	3,974	-0.03%
2020/01/08	8.1	95.41	0	0.00	95.65	8.1	3,921	0.21%
2020/01/07	12.1	95.99	2	96.15	96.10	10.1	3,852	0.26%
2020/01/06	5	96.56	0	0.00	96.40	5	3,905	0.13%
2020/01/03	0	0.00	3	98.28	97.65	-3	3,865	-0.08%
2020/01/02	2	97.68	1	97.70	97.65	1	3,954	0.03%
2019/12/31	12	97.02	0	0.00	96.95	12	3,942	0.30%
2019/12/30	3.1	98.05	2	98.05	97.80	1.1	3,933	0.03%
2019/12/27	0	0.00	0.3	98.00	98.00	-0.3	3,962	-0.01%
2019/12/26	1.2	97.39	0	0.00	97.35	1.2	4,006	0.03%
2019/12/25	1	97.15	0	0.00	97.35	1	4,106	0.02%
2019/12/24	0	0.00	0.1	97.20	97.20	-0.1	4,224	0.00%
2019/12/23	0.4	97.15	1	97.00	97.15	-0.6	4,287	-0.01%
2019/12/20	1	96.95	2	97.10	96.95	-1	4,296	-0.02%
2019/12/19	3	97.87	4	97.68	97.65	-1	4,321	-0.02%
2019/12/18	3	97.95	6	98.20	98.20	-3	4,356	-0.07%
2019/12/17	0	0.00	13.3	97.50	98.15	-13.3	4,431	-0.30%
2019/12/16	1.1	96.90	5	96.82	96.85	-3.9	4,483	-0.09%
2019/12/13	4	97.00	3	97.05	96.90	1	4,692	0.02%
2019/12/12	0	0.00	6	95.67	95.85	-6	4,677	-0.13%
2019/12/11	2	93.00	1	93.50	93.75	1	4,718	0.02%
2019/12/10	3	93.22	0	0.00	93.00	3	4,841	0.06%
2019/12/06	2	93.40	6	93.48	93.05	-4	4,869	-0.08%
2019/12/05	2	92.88	11.1	92.79	92.90	-9.1	5,023	-0.18%
2019/12/03	1	92.00	0	0.00	92.05	1	5,638	0.02%
2019/12/02	0	0.00	0.6	92.05	92.05	-0.6	5,793	-0.01%
2019/11/29	0.1	91.80	0	0.00	91.50	0.1	5,843	0.00%
2019/11/28	1.1	92.86	0	0.00	92.95	1.1	5,862	0.02%
2019/11/27	0.1	93.10	0	0.00	93.20	0.1	6,162	0.00%
2019/11/26	1	92.90	10	93.00	92.85	-9	6,183	-0.15%
2019/11/22	0.2	92.55	0	0.00	92.55	0.2	6,175	0.00%
2019/11/21	11	92.15	1	92.25	92.50	10	6,355	0.16%
2019/11/19	1.1	93.40	2	93.10	93.60	-0.9	6,378	-0.01%
2019/11/18	1	92.70	0	0.00	92.90	1	6,432	0.02%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	1	91.45	0	0.00	91.40	1	6,534	0.02%
2019/11/13	1.1	91.40	0	0.00	91.45	1.1	6,600	0.02%
2019/11/12	0	0.00	1	91.80	92.00	-1	6,834	-0.01%
2019/11/11	7	91.40	2	91.40	91.15	5	6,916	0.07%
2019/11/07	1.1	92.57	0.1	92.75	92.85	1	6,947	0.01%
2019/11/06	1	92.80	10.1	92.97	93.35	-9.1	6,980	-0.13%
2019/11/05	4.2	92.61	6	92.65	92.90	-1.8	7,187	-0.02%
2019/11/04	4	92.14	9.3	91.55	92.20	-5.3	7,536	-0.07%
2019/11/01	2	89.88	6.2	90.20	90.10	-4.2	7,768	-0.05%
2019/10/31	1	89.90	1.3	90.41	90.10	-0.3	8,003	0.00%
2019/10/30	1	89.80	2	89.58	89.85	-1	7,929	-0.01%
2019/10/29	1	89.60	3	89.52	89.45	-2	7,891	-0.03%
2019/10/28	0	0.00	2	89.23	89.20	-2	7,803	-0.03%
2019/10/25	1	88.65	0	0.00	88.80	1	7,770	0.01%
2019/10/23	2.1	88.59	1	88.80	88.45	1.1	7,729	0.01%
2019/10/22	0.1	88.55	0	0.00	88.70	0.1	7,742	0.00%
2019/10/21	0	0.00	4	87.91	87.85	-4	7,787	-0.05%
2019/10/17	0.3	88.00	5.3	88.00	88.15	-5	8,024	-0.06%
2019/10/16	1	87.95	3	87.98	88.10	-2	8,108	-0.02%
2019/10/15	1.1	87.42	3	87.70	87.70	-1.9	8,218	-0.02%
2019/10/14	1	87.35	14.7	87.42	87.55	-13.7	8,237	-0.17%
2019/10/09	1	86.00	2	85.90	85.80	-1	8,235	-0.01%
2019/10/08	0	0.00	12.6	86.50	86.50	-12.6	8,169	-0.15%
2019/10/07	3	85.40	1	85.35	85.45	2	8,139	0.02%
2019/10/04	1	85.15	0	0.00	85.15	1	8,144	0.01%
2019/10/03	3.2	84.63	1	84.50	84.80	2.2	8,150	0.03%
2019/10/02	0.1	85.65	0	85.65	85.65	0.1	8,133	0.00%
2019/10/01	2	85.83	7.3	85.86	85.95	-5.3	8,066	-0.07%
2019/09/27	2	84.60	2	84.83	84.60	0	8,011	0.00%
2019/09/26	2	84.50	1	84.60	84.30	1	8,006	0.01%
2019/09/25	0	0.00	12	84.09	84.10	-12	8,007	-0.15%
2019/09/24	6.1	84.48	0	0.00	84.65	6.1	8,170	0.07%
2019/09/23	0	0.00	1	84.60	84.50	-1	8,155	-0.01%
2019/09/20	0.1	84.70	6	84.78	84.70	-5.9	8,338	-0.07%
2019/09/19	12	84.57	3	84.67	84.45	9	8,300	0.11%
2019/09/18	2	84.75	19	84.71	84.95	-17	8,303	-0.20%
2019/09/17	1.1	84.24	5	84.32	84.25	-3.9	8,296	-0.05%
2019/09/16	0.2	84.30	13	84.25	84.40	-12.8	8,469	-0.15%
2019/09/12	2	83.95	9	84.02	83.90	-7	8,480	-0.08%
2019/09/11	2	83.43	2	83.55	83.45	0	8,689	0.00%
2019/09/10	1	83.60	9.1	83.69	83.40	-8.1	8,659	-0.09%
2019/09/09	0.1	83.65	24	83.81	83.80	-24	8,675	-0.28%
2019/09/06	1	83.55	31	83.46	83.50	-30	8,517	-0.35%
2019/09/05	0	0.00	40	82.99	83.00	-40	8,329	-0.48%
2019/09/04	0	0.00	8	82.03	82.15	-8	8,060	-0.10%
2019/09/03	3	81.47	3	81.87	81.20	0	8,057	0.00%
2019/09/02	1	81.85	7	81.83	81.90	-6	8,101	-0.07%
2019/08/30	1	81.25	14	81.55	81.85	-13	8,117	-0.16%
2019/08/29	2	80.30	0	0.00	80.55	2	7,912	0.03%
2019/08/28	0	80.50	5	80.50	80.40	-5	7,978	-0.06%
2019/08/27	4	80.01	0	0.00	79.85	4	8,023	0.05%
2019/08/26	19	79.73	1	79.80	79.65	18	8,107	0.22%
2019/08/22	4	81.10	11	81.54	80.90	-7	8,137	-0.09%
2019/08/21	2	81.10	3	81.10	81.10	-1	8,144	-0.01%
2019/08/20	1	80.80	1	81.00	81.00	0	8,234	0.00%
2019/08/19	3	80.37	1	80.55	80.80	2	8,265	0.02%
2019/08/16	4.1	79.38	5	80.07	80.35	-0.9	8,584	-0.01%
2019/08/15	13	79.27	0	0.00	79.40	13	8,658	0.15%
2019/08/14	2.1	80.42	3	80.72	80.30	-0.9	8,722	-0.01%
2019/08/13	5.3	79.79	3	79.80	79.70	2.3	8,837	0.03%
2019/08/08	4	80.63	1	80.70	80.65	3	9,337	0.03%
2019/08/07	13	79.78	1	79.75	79.70	12	9,541	0.13%
2019/08/06	46	78.92	51	78.60	80.10	-5	9,598	-0.05%
2019/08/05	30	80.10	1	80.30	80.15	29	9,494	0.31%
2019/08/02	14	80.90	0	0.00	80.95	14	9,347	0.15%
2019/08/01	3	82.27	1	82.20	82.30	2	9,181	0.02%
2019/07/31	2	82.70	0	0.00	82.80	2	9,324	0.02%
2019/07/30	1	83.20	0	0.00	83.20	1	9,505	0.01%
2019/07/29	0.2	83.45	6	83.40	83.45	-5.8	9,595	-0.06%
2019/07/26	1	83.30	0	0.00	83.25	1	10,049	0.01%
2019/07/25	1	83.50	8	83.72	83.80	-7	10,100	-0.07%
2019/07/24	5	83.70	1	83.65	83.55	4	10,072	0.04%
2019/07/23	0	0.00	5	83.66	83.60	-5	10,068	-0.05%
2019/07/22	3	83.37	31	83.40	83.40	-28	10,034	-0.28%
2019/07/19	0	0.00	5	83.09	83.00	-5	9,953	-0.05%
2019/07/18	5	82.75	0	0.00	82.70	5	9,842	0.05%
2019/07/17	1	82.90	0	0.00	82.80	1	9,816	0.01%
2019/07/15	3	82.43	19.1	83.15	83.20	-16.1	9,805	-0.16%
2019/07/12	1	82.80	2	82.93	82.75	-1	9,994	-0.01%
2019/07/11	4	82.90	25	82.92	82.85	-21	10,329	-0.20%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/09	2	81.45	0	0.00	81.50	2	10,340	0.02%
2019/07/08	1.1	81.72	2	81.70	81.60	-0.9	10,397	-0.01%
2019/07/03	3	81.70	4	81.81	81.50	-1	10,782	-0.01%
2019/07/02	0	0.00	12	82.57	82.45	-12	10,772	-0.11%
2019/07/01	0	0.00	62.2	82.55	82.65	-62.2	10,800	-0.58%
2019/06/28	2.1	80.97	6	81.17	80.90	-3.9	10,664	-0.04%
2019/06/27	2	81.00	19	81.39	81.50	-17	10,782	-0.16%
2019/06/26	0	0.00	5	80.35	80.35	-5	10,621	-0.05%
2019/06/25	1	81.15	5	80.87	80.75	-4	10,580	-0.04%
2019/06/24	1	80.80	68	81.02	81.20	-67	10,490	-0.64%
2019/06/21	0	0.00	16	81.04	80.85	-16	10,258	-0.16%
2019/06/20	2	80.95	84.2	80.87	80.85	-82.2	10,120	-0.81%
2019/06/19	0	0.00	24	80.22	80.75	-24	10,042	-0.24%
2019/06/18	0	0.00	1	78.80	78.90	-1	9,868	-0.01%
2019/06/17	1	78.75	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0.1	79.00	1	79.10	78.90	-0.9	10,058	-0.01%
2019/06/13	4	79.03	1	79.15	79.05	3	10,209	0.03%
2019/06/12	1	79.40	26.2	79.55	79.70	-25.2	10,302	-0.24%
2019/06/11	0	0.00	53.2	79.51	79.40	-53.2	10,234	-0.52%
2019/06/10	1	78.95	9.7	78.89	79.05	-8.7	10,226	-0.09%
2019/06/06	9	77.71	21	77.79	77.70	-12	10,329	-0.12%
2019/06/05	2	78.85	4	78.78	78.30	-2	10,282	-0.02%
2019/06/04	2	78.10	10	78.05	78.05	-8	10,331	-0.08%
2019/06/03	3	78.10	18	78.29	78.55	-15	10,515	-0.14%
2019/05/31	4	78.11	3	78.40	78.45	1	10,741	0.01%
2019/05/30	11	77.30	1	77.30	77.40	10	10,771	0.09%
2019/05/29	29	76.58	3	76.67	76.75	26	10,785	0.24%
2019/05/28	24	77.00	4	77.10	77.10	20	10,839	0.18%
2019/05/27	15.5	77.10	3	77.17	77.15	12.5	10,940	0.11%
2019/05/24	8	77.18	0	0.00	77.35	8	11,071	0.07%
2019/05/23	46.2	77.10	0	0.00	76.95	46.2	11,135	0.41%
2019/05/22	7	78.34	3	78.40	78.40	4	11,019	0.04%
2019/05/21	47	78.06	1	77.95	78.40	46	11,415	0.40%
2019/05/20	28	78.30	2	78.55	78.20	26	11,133	0.23%
2019/05/17	56.9	78.73	2	79.50	78.25	54.9	11,004	0.50%
2019/05/16	42	79.25	0	0.00	79.05	42	10,671	0.39%
2019/05/15	96	79.80	0	0.00	79.75	96	10,447	0.92%
2019/05/14	60.7	79.58	0	0.00	79.65	60.7	10,229	0.59%
2019/05/13	55	80.44	0	0.00	80.15	55	9,994	0.55%
2019/05/10	12	81.20	0	0.00	81.50	12	9,793	0.12%
2019/05/09	9.3	81.65	10	81.60	81.55	-0.8	9,684	-0.01%
2019/05/08	7	82.33	0	0.00	82.55	7	9,642	0.07%
2019/05/06	3	82.27	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	83.75	10	83.30	83.75	-10	9,302	-0.11%
2019/05/02	1	83.00	0	0.00	83.00	1	8,904	0.01%
2019/04/30	0	82.80	0	0.00	82.80	0	8,949	0.00%
2019/04/29	1	82.65	0	0.00	82.80	1	9,065	0.01%
2019/04/26	1	82.30	0	0.00	82.45	1	9,151	0.01%
2019/04/25	0	0.00	6.4	83.38	83.40	-6.4	9,254	-0.07%
2019/04/23	2	83.03	4	82.96	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	3	82.83	82.70	-3	9,585	-0.03%
2019/04/19	5	82.75	9	83.30	82.80	-4	9,709	-0.04%
2019/04/18	6.1	82.86	48	83.04	82.70	-41.9	9,548	-0.44%
2019/04/17	2	82.77	16	82.78	82.75	-14	9,394	-0.15%
2019/04/16	0	0.00	27	82.01	82.10	-27	9,192	-0.29%
2019/04/15	0	0.00	14	81.80	81.85	-14	9,306	-0.15%
2019/04/12	1	81.15	10	81.06	81.10	-9	9,533	-0.09%
2019/04/11	2	81.33	6	81.26	81.15	-4	9,630	-0.04%
2019/04/10	0	0.00	51	81.39	81.50	-51	9,634	-0.53%
2019/04/09	0	0.00	44	81.23	81.40	-44	9,531	-0.46%
2019/04/08	0	0.00	15.1	80.90	80.90	-15.1	9,436	-0.16%
2019/04/03	4	80.00	1.2	80.11	80.15	2.9	9,452	0.03%
2019/04/02	1	80.20	2	80.15	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	8	79.96	79.85	-8	9,544	-0.08%
2019/03/29	5	78.95	1	79.05	79.15	4	9,410	0.04%
2019/03/28	5	78.50	2.1	78.50	78.50	2.9	9,457	0.03%
2019/03/27	1.2	78.43	0	0.00	78.50	1.2	9,559	0.01%
2019/03/26	0	0.00	1	78.50	78.65	-1	9,592	-0.01%
2019/03/25	2	78.08	3	78.10	78.15	-1	9,674	-0.01%
2019/03/22	1	79.64	10	79.22	79.35	-9	9,652	-0.09%
2019/03/21	0	0.00	122	78.97	79.15	-122	9,683	-1.26%	大賣/鉅額交易
2019/03/20	0	0.00	3	78.40	78.50	-3	9,598	-0.03%
2019/03/18	0	0.00	8	78.07	78.10	-8	9,490	-0.08%
2019/03/15	0	0.00	1.5	77.53	77.60	-1.5	9,503	-0.02%
2019/03/14	3	77.15	0	0.00	77.05	3	9,425	0.03%
2019/03/13	6.4	76.89	0	0.00	77.10	6.4	9,677	0.07%
2019/03/12	3.2	76.95	1	77.10	77.25	2.2	9,668	0.02%
2019/03/11	1	75.95	1	76.05	76.15	0	9,506	0.00%
2019/03/08	4	76.05	4	75.95	76.00	0	9,659	0.00%
2019/03/07	4.1	76.69	0	0.00	76.65	4.1	9,564	0.04%
2019/03/05	2.3	76.62	0	0.00	76.75	2.3	9,208	0.03%
2019/03/04	3.6	76.98	2	77.08	76.95	1.6	9,178	0.02%
2019/02/27	0	0.00	3	77.57	77.65	-3	9,143	-0.03%
2019/02/26	3	77.50	2	77.55	77.70	1	8,995	0.01%
2019/02/25	2	77.43	6	77.56	77.50	-4	8,829	-0.05%
2019/02/22	0.2	77.00	7	76.86	76.95	-6.8	8,759	-0.08%
2019/02/21	0	0.00	17	76.70	77.10	-17	8,738	-0.19%
2019/02/20	1	76.35	2	76.45	76.35	-1	8,545	-0.01%
2019/02/19	4	75.55	1	75.60	75.50	3	8,121	0.04%
2019/02/18	0.1	75.75	13	75.72	75.65	-12.9	8,168	-0.16%
2019/02/15	2.1	75.06	0	0.00	75.05	2.1	8,163	0.03%
2019/02/14	3.1	75.30	0	0.00	75.25	3.1	8,284	0.04%
2019/02/13	1	75.45	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	6	75.66	75.65	-6	8,870	-0.07%
2019/02/11	3	75.03	2	75.30	75.15	1	8,939	0.01%
2019/01/30	2	74.38	2	74.30	74.35	0	8,933	0.00%
2019/01/29	4	74.35	0	0.00	74.50	4	8,949	0.04%
2019/01/28	2	75.15	1	75.30	75.15	1	8,953	0.01%
2019/01/25	0	0.00	6	75.03	75.00	-6	9,001	-0.07%
2019/01/24	3	73.88	0	0.00	74.05	3	8,992	0.03%
2019/01/23	5.3	73.81	0	0.00	73.70	5.3	9,099	0.06%
2019/01/22	19	73.98	0	0.00	74.05	19	9,094	0.21%
2019/01/21	0	0.00	3	76.62	76.50	-3	9,112	-0.03%
2019/01/18	0.1	75.95	7	75.79	75.95	-7	9,237	-0.08%
2019/01/17	1	75.65	0	0.00	75.55	1	9,581	0.01%
2019/01/16	3.1	75.50	2	75.65	75.55	1.1	9,630	0.01%
2019/01/15	5	75.35	5	75.41	75.65	0	9,789	0.00%
2019/01/14	0	0.00	3	75.17	75.00	-3	9,799	-0.03%
2019/01/11	0	0.00	4	75.53	75.50	-4	9,912	-0.04%
2019/01/10	0	0.00	4	74.80	74.80	-4	9,872	-0.04%
2019/01/09	2	74.90	6	74.88	75.00	-4	10,164	-0.04%
2019/01/08	1	73.70	1	73.75	73.65	0	10,251	0.00%
2019/01/07	11	73.46	4	73.60	73.95	7	10,889	0.06%
2019/01/04	12	72.38	0	0.00	72.20	12	11,031	0.11%
2019/01/03	9	73.44	0	0.00	73.35	9	11,818	0.08%
2019/01/02	5.3	74.18	1	75.85	74.05	4.3	11,938	0.04%
2018/12/28	1	75.10	4	75.23	75.50	-3	12,571	-0.02%
2018/12/27	0	0.00	2	75.10	75.05	-2	12,940	-0.02%
2018/12/26	3.3	73.63	2	74.00	73.55	1.3	12,942	0.01%
2018/12/25	19.1	73.77	1	73.50	73.75	18.1	12,867	0.14%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	8	74.77	1	74.75	74.85	7	12,755	0.06%
2018/12/21	6	74.72	4	74.75	75.20	2	12,926	0.02%
2018/12/20	3	75.10	0	0.00	75.05	3	13,248	0.02%
2018/12/19	0	0.00	2	75.70	75.90	-2	13,222	-0.02%
2018/12/18	4.1	75.22	3	75.10	75.30	1.1	13,273	0.01%
2018/12/14	10	75.14	0	0.00	75.35	10	13,243	0.08%
2018/12/13	1.1	76.03	0	0.00	76.30	1.1	13,211	0.01%
2018/12/12	6	75.68	1	75.85	76.20	5	13,210	0.04%
2018/12/11	5	74.68	1	74.95	75.05	4	13,215	0.03%
2018/12/10	17.2	74.56	1	74.45	74.45	16.2	13,270	0.12%
2018/12/07	0	0.00	1	75.50	75.45	-1	13,404	-0.01%
2018/12/06	12	75.16	1	75.80	75.10	11	13,600	0.08%
2018/12/05	6.1	76.86	0	0.00	76.65	6.1	13,587	0.04%
2018/12/04	5.5	78.36	3	78.18	78.25	2.5	13,516	0.02%
2018/12/03	4	78.26	23	78.78	78.80	-19	13,489	-0.14%
2018/11/30	2	77.08	3	77.30	76.75	-1	13,291	-0.01%
2018/11/29	0.1	77.20	1.1	77.65	77.05	-1	13,262	-0.01%
2018/11/27	6.1	75.58	0	0.00	76.05	6.1	13,089	0.05%
2018/11/26	1	76.40	3	76.40	76.15	-2	13,032	-0.02%
2018/11/23	8	75.18	0	0.00	75.35	8	13,091	0.06%
2018/11/22	5	75.96	1	76.10	75.60	4	13,247	0.03%
2018/11/21	16	75.57	0	0.00	76.00	16	13,286	0.12%
2018/11/20	8	76.09	0	0.00	76.00	8	13,118	0.06%
2018/11/19	1.1	77.00	0	0.00	76.70	1.1	13,017	0.01%
2018/11/16	5.2	77.06	1	76.95	76.95	4.2	12,964	0.03%
2018/11/15	0	0.00	1	77.40	77.60	-1	12,876	-0.01%
2018/11/14	2.1	77.35	2	77.20	77.35	0.1	12,865	0.00%
2018/11/13	12	76.64	2	76.20	77.10	10	12,813	0.08%
2018/11/12	5.3	78.01	6	78.05	78.00	-0.7	12,712	-0.01%
2018/11/09	9.2	77.87	8	77.88	77.80	1.2	12,685	0.01%
2018/11/08	6	78.73	10	79.05	78.85	-4	12,143	-0.03%
2018/11/07	0.1	78.50	12	78.48	78.40	-11.9	12,009	-0.10%
2018/11/06	3	78.17	20	78.03	78.00	-17	12,027	-0.14%
2018/11/05	2	77.81	1	77.85	78.25	1	11,945	0.01%
2018/11/02	6	78.44	0	0.00	78.65	6	11,895	0.05%
2018/11/01	4	78.29	3	78.18	78.40	1	11,851	0.01%
2018/10/31	2	77.43	9	77.07	77.55	-7	11,758	-0.06%
2018/10/30	7	75.86	3	76.08	75.95	4	11,634	0.03%
2018/10/29	19	75.86	1	75.95	75.75	18	11,553	0.16%
2018/10/26	12	75.53	4	76.09	75.40	8	11,468	0.07%
2018/10/25	25	75.57	1	76.10	75.50	24	11,239	0.21%
2018/10/24	19.1	77.19	0	0.00	77.40	19.1	10,803	0.18%
2018/10/23	35.6	78.01	0	0.00	77.75	35.6	10,641	0.33%
2018/10/22	15	78.34	2	79.05	79.20	13	10,326	0.13%
2018/10/19	16	78.23	2	79.05	79.30	14	10,260	0.14%
2018/10/18	30	79.39	1	79.30	79.15	29	10,165	0.29%
2018/10/17	26.3	79.68	12	80.34	79.40	14.3	10,117	0.14%
2018/10/16	14	78.96	7	79.26	79.30	7	9,921	0.07%
2018/10/15	58.1	78.89	2	78.95	79.20	56.1	9,950	0.56%
2018/10/12	17	78.49	4	79.68	80.05	13	9,350	0.14%
2018/10/11	114.3	78.44	2	78.00	77.40	112.3	9,184	1.22%	大買/鉅額交易
2018/10/09	35	83.15	1	83.25	83.25	34	8,092	0.42%
2018/10/08	80	82.90	0	0.00	83.00	80	7,840	1.02%
2018/10/05	72	83.69	1	83.80	83.45	71	7,292	0.97%
2018/10/04	10	84.96	3	84.83	84.90	7	6,962	0.10%
2018/10/03	3	85.87	2	85.93	85.95	1	6,865	0.01%
2018/10/02	0	86.50	0.4	86.50	86.05	-0.4	6,874	-0.01%
2018/10/01	0	87.35	8	87.34	87.35	-8	6,934	-0.11%
2018/09/28	0	0.00	29	87.37	86.90	-29	6,925	-0.42%
2018/09/27	1	87.10	69	87.13	87.35	-68	6,757	-1.01%
2018/09/26	2	86.80	7	86.92	86.90	-5	6,323	-0.08%
2018/09/25	1	86.65	4	86.95	87.10	-3	6,273	-0.05%
2018/09/21	5	86.01	9	86.73	86.85	-4	6,218	-0.06%
2018/09/20	2.2	86.01	2	85.95	85.90	0.2	6,205	0.00%
2018/09/19	0	0.00	2	86.25	86.15	-2	6,337	-0.03%
2018/09/18	3	85.47	0	0.00	85.40	3	6,361	0.05%
2018/09/17	18	85.83	0.1	86.10	85.85	17.9	6,533	0.27%
2018/09/14	6	86.10	0	0.00	86.50	6	6,517	0.09%
2018/09/13	43	85.09	0	0.00	84.95	43	6,481	0.66%
2018/09/12	31	85.44	0	0.00	85.55	31	6,167	0.50%
2018/09/11	32	85.69	1	85.75	85.65	31	5,989	0.52%
2018/09/10	16	85.98	17	86.04	86.00	-1	5,747	-0.02%
2018/09/07	0	86.45	0	0.00	86.40	0	5,723	0.00%
2018/09/06	6	86.50	5	86.70	86.50	1	5,741	0.02%
2018/09/05	0	0.00	15	87.01	87.00	-15	5,786	-0.26%
2018/09/04	1.1	86.82	1	87.00	87.00	0.1	5,782	0.00%
2018/09/03	1.2	86.53	1.3	86.57	86.45	-0.1	5,798	0.00%
2018/08/31	1	86.70	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	13	87.78	87.55	-13	5,836	-0.22%
2018/08/29	2.1	87.17	10	86.75	87.25	-8	5,778	-0.14%
2018/08/28	0	0.00	2	85.95	86.25	-2	5,600	-0.04%
2018/08/27	0	0.00	8	85.34	85.55	-8	5,580	-0.14%
2018/08/24	0	85.00	0	0.00	84.80	0	5,528	0.00%
2018/08/23	5	84.60	5	85.10	85.05	0	5,512	0.00%
2018/08/22	8	84.61	0	0.00	84.65	8	5,551	0.14%
2018/08/21	6	84.41	11	84.41	84.55	-5	5,515	-0.09%
2018/08/20	13	83.88	0	0.00	83.95	13	5,480	0.24%
2018/08/17	1	83.85	1	84.05	83.65	0	5,479	0.00%
2018/08/16	3	83.67	1	83.45	83.80	2	5,421	0.04%
2018/08/15	0	84.05	0	0.00	83.75	0	5,381	0.00%
2018/08/14	2	84.23	0	0.00	84.55	2	5,340	0.04%
2018/08/13	5	84.74	0	0.00	83.95	5	5,368	0.09%
2018/08/10	1	85.70	0	0.00	85.70	1	5,285	0.02%
2018/08/06	0	0.00	1	85.70	85.70	-1	5,727	-0.02%
2018/08/03	0.1	85.55	3.1	85.65	85.55	-3.1	5,980	-0.05%
2018/08/02	3	84.88	0	0.00	84.85	3	6,060	0.05%
2018/08/01	0	0.00	3	86.02	86.15	-3	6,036	-0.05%
2018/07/31	0	0.00	4	85.50	85.55	-4	6,058	-0.07%
2018/07/30	0	0.00	1	85.90	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	15	85.55	85.70	-15	6,081	-0.25%
2018/07/26	0	84.90	2	85.00	85.00	-2	6,129	-0.03%
2018/07/25	0	84.65	3	84.75	84.75	-3	6,080	-0.05%
2018/07/24	0	0.00	1	84.50	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	22	84.53	84.55	-22	6,204	-0.35%
2018/07/20	0	0.00	65	84.47	84.65	-65	6,337	-1.03%
2018/07/19	0	0.00	6.4	83.66	83.30	-6.4	6,304	-0.10%
2018/07/18	0.1	83.05	1	83.30	83.05	-1	6,365	-0.01%
2018/07/17	1	82.65	0	0.00	82.55	1	6,322	0.02%
2018/07/13	0	0.00	11	83.08	83.35	-11	6,407	-0.17%
2018/07/11	2	81.50	5	81.70	81.70	-3	6,198	-0.05%
2018/07/10	0	0.00	2	82.45	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	12	82.30	82.25	-12	6,131	-0.20%
2018/07/06	5	80.39	0	0.00	80.95	5	6,040	0.08%
2018/07/05	1.1	81.37	0	0.00	80.75	1.1	5,994	0.02%
2018/07/03	3	81.05	2	81.53	81.15	1	6,033	0.02%
2018/07/02	6	81.43	0	0.00	81.05	6	6,052	0.10%
2018/06/29	0.1	81.50	4.1	80.35	81.45	-4	6,045	-0.07%
2018/06/28	8	79.94	0	0.00	80.05	8	5,950	0.13%
2018/06/27	16	80.50	0	0.00	80.40	16	5,831	0.27%
2018/06/26	18.2	80.38	0	0.00	80.70	18.2	5,761	0.32%
2018/06/25	13	80.85	0	0.00	80.90	13	5,556	0.23%
2018/06/22	4	80.91	3	81.05	81.15	1	5,478	0.02%
2018/06/21	1	81.50	0	0.00	81.25	1	5,442	0.02%
2018/06/20	6	80.61	2	81.25	81.50	4	5,540	0.07%
2018/06/19	10	80.74	1	80.80	80.60	9	5,466	0.16%
2018/06/15	2	81.50	1	81.80	81.95	1	5,464	0.02%
2018/06/14	0.4	81.75	2	82.05	81.75	-1.6	5,448	-0.03%
2018/06/13	0.1	83.00	2	83.00	83.00	-1.9	5,422	-0.04%
2018/06/12	0	82.65	0	0.00	82.50	0	5,436	0.00%
2018/06/08	0	0.00	1	82.95	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	1	83.00	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	3	83.30	83.30	-3	5,598	-0.05%
2018/06/05	1.2	82.38	5	82.30	82.50	-3.8	5,538	-0.07%
2018/06/04	0.1	82.55	16	82.40	82.60	-16	5,547	-0.29%
2018/05/31	12.3	80.70	0	0.00	80.75	12.3	5,533	0.22%
2018/05/30	8	80.53	0	0.00	80.40	8	5,568	0.14%
2018/05/29	0	0.00	1	82.20	81.85	-1	5,569	-0.02%
2018/05/28	0.1	82.20	2	82.15	82.20	-2	5,618	-0.03%
2018/05/24	0	0.00	10	81.55	81.55	-10	5,699	-0.18%
2018/05/22	1	82.10	1	82.20	81.75	0	5,770	0.00%
2018/05/21	2	81.90	7	81.86	82.05	-5	5,933	-0.08%
2018/05/18	0	0.00	2	81.08	80.95	-2	6,008	-0.03%
2018/05/17	0	0.00	2	81.43	81.20	-2	6,238	-0.03%
2018/05/16	0	0.00	6	81.73	81.75	-6	6,281	-0.10%
2018/05/15	0.2	81.75	6	82.03	81.65	-5.8	6,311	-0.09%
2018/05/14	1.1	82.07	79	82.42	82.50	-78	6,727	-1.16%
2018/05/11	0	81.55	18	81.49	81.60	-18	6,558	-0.27%
2018/05/10	1.1	80.52	2	80.63	80.65	-0.9	6,315	-0.01%
2018/05/09	2.1	80.45	4	80.34	80.45	-1.9	6,264	-0.03%
2018/05/08	1	79.95	2	79.90	80.00	-1	6,278	-0.02%
2018/05/07	0	0.00	1	79.40	79.50	-1	6,271	-0.02%
2018/05/04	5	78.69	0	0.00	78.95	5	6,314	0.08%
2018/05/03	11	78.49	0	0.00	78.55	11	6,384	0.17%
2018/05/02	6.2	79.74	0	0.00	79.40	6.2	6,320	0.10%
2018/04/30	6	79.53	0	0.00	80.00	6	6,313	0.10%
2018/04/27	20.2	79.00	1	78.95	79.20	19.2	6,300	0.30%
2018/04/26	14	79.07	0	0.00	79.05	14	6,167	0.23%
2018/04/25	26	79.13	0	0.00	79.30	26	5,981	0.43%
2018/04/24	20	79.58	0	0.00	79.55	20	5,821	0.34%
2018/04/23	23	80.17	0	0.00	79.95	23	5,635	0.41%
2018/04/20	21	80.80	0	0.00	80.75	21	5,524	0.38%
2018/04/19	0.1	82.75	1	82.60	82.65	-1	5,421	-0.02%
2018/04/18	1	81.40	1.1	81.62	81.60	-0.1	5,395	0.00%
2018/04/17	11	81.55	1	82.00	81.40	10	5,375	0.19%
2018/04/12	0.1	82.70	0	0.00	82.50	0.1	5,467	0.00%
2018/04/11	0	83.00	1	82.95	82.85	-1	5,534	-0.02%
2018/04/10	1	82.10	0	82.75	82.50	1	5,584	0.02%
2018/04/09	5	81.90	0	0.00	82.20	5	5,639	0.09%
2018/04/03	19.2	81.44	0	0.00	81.50	19.2	5,642	0.34%
2018/03/31	1.2	82.91	0	0.00	82.95	1.2	5,607	0.02%
2018/03/30	0.3	82.90	0	0.00	82.85	0.3	5,652	0.00%
2018/03/29	6	82.22	0	0.00	82.10	6	5,612	0.11%
2018/03/27	0	0.00	1	82.95	83.40	-1	5,518	-0.02%
2018/03/26	2	81.85	0	0.00	82.20	2	5,484	0.04%
2018/03/23	11	82.16	0	0.00	82.10	11	5,489	0.20%
2018/03/21	0	0.00	1	83.90	83.85	-1	5,430	-0.02%
2018/03/20	0.3	83.90	0	0.00	83.80	0.3	5,416	0.01%
2018/03/19	0	0.00	1	83.95	83.85	-1	5,405	-0.02%
2018/03/16	1	83.15	0	0.00	83.90	1	5,399	0.02%
2018/03/14	1.2	84.26	26	84.06	84.30	-24.8	5,360	-0.46%
2018/03/13	0	0.00	6	84.62	84.95	-6	5,409	-0.11%
2018/03/12	0	0.00	4	83.89	84.15	-4	5,367	-0.07%
2018/03/09	1	82.95	2	82.90	82.85	-1	5,442	-0.02%
2018/03/08	1	82.30	3	82.75	82.75	-2	5,427	-0.04%
2018/03/06	0	0.00	1	81.95	82.15	-1	5,449	-0.02%
2018/03/05	1	81.00	6	81.22	80.75	-5	5,491	-0.09%
2018/03/02	2	80.80	5	81.02	81.15	-3	5,452	-0.06%
2018/03/01	0.2	82.25	11	81.67	81.75	-10.8	5,382	-0.20%
2018/02/26	0	0.00	1	82.55	82.40	-1	5,235	-0.02%
2018/02/23	0	0.00	2	81.80	82.00	-2	5,206	-0.04%
2018/02/22	2	81.00	0	0.00	81.00	2	5,225	0.04%
2018/02/21	3	81.60	0	0.00	81.50	3	5,238	0.06%
2018/02/12	13	79.59	1	79.55	79.70	12	5,082	0.24%
2018/02/09	31	78.69	0	0.00	79.05	31	5,062	0.61%
2018/02/08	8	80.47	0	0.00	80.60	8	4,828	0.17%
2018/02/07	36	80.93	0	0.00	80.65	36	4,854	0.74%
2018/02/06	31	79.59	2	79.50	79.65	29	4,702	0.62%
2018/02/05	5	83.47	1	83.25	83.60	4	4,182	0.10%
2018/02/02	1.3	84.73	0	0.00	84.90	1.3	4,080	0.03%
2018/02/01	2	85.15	0	0.00	85.25	2	4,049	0.05%
2018/01/30	4.2	84.62	2	84.93	84.55	2.2	3,980	0.06%
2018/01/29	5	85.49	1	85.75	85.55	4	3,924	0.10%
2018/01/26	7	87.06	0	0.00	87.50	7	3,841	0.18%
2018/01/25	1	87.30	1	87.60	87.45	0	3,739	0.00%
2018/01/24	4	87.08	0	0.00	87.20	4	3,678	0.11%
2018/01/23	1	88.05	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.55	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	4	87.05	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	5.3	86.05	86.30	-5.3	3,516	-0.15%
2018/01/17	0	0.00	1	85.00	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	1	84.70	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	3	83.82	84.10	-3	3,310	-0.09%
2018/01/10	0	0.00	2	84.00	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	2	84.20	84.15	-2	3,292	-0.06%
2018/01/08	2	83.85	5	83.91	84.10	-3	3,298	-0.09%
2018/01/05	0	0.00	27.3	83.75	83.75	-27.3	3,272	-0.83%
2018/01/04	1	83.35	11	83.43	83.50	-10	3,291	-0.30%
2018/01/03	0	0.00	23	83.34	83.35	-23	3,464	-0.66%
2018/01/02	1	82.60	2	82.55	82.60	-1	3,412	-0.03%