元大台灣50 (0050)-富邦-內湖券商分點個股進出

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
155.65
漲跌
▼4.35
漲幅
-2.72%
成交量
16,623張
產業
上市
3667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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	65.6	155.85	22.4	156.02	155.65	43.2	12,784	0.34%
2024/04/15	13.7	160.09	3.7	160.25	160.00	10	12,601	0.08%
2024/04/12	4.5	162.24	2	162.62	162.10	2.4	12,626	0.02%
2024/04/11	10.5	162.14	2.7	162.26	162.50	7.8	12,596	0.06%
2024/04/10	2.1	163.12	7.3	163.18	163.00	-5.2	12,600	-0.04%
2024/04/09	7.3	161.87	16.5	162.00	163.25	-9.2	12,737	-0.07%
2024/04/08	3.9	159.36	4.4	159.15	159.45	-0.5	12,701	0.00%
2024/04/03	3.9	158.52	1.2	158.55	158.55	2.7	12,825	0.02%
2024/04/02	4.3	159.39	8.9	159.46	159.65	-4.6	12,995	-0.04%
2024/04/01	13.4	157.89	3.1	158.08	157.40	10.3	13,372	0.08%
2024/03/29	0.1	157.75	9.4	157.88	157.90	-9.3	13,564	-0.07%
2024/03/28	3.4	156.72	3.1	156.98	156.90	0.3	13,567	0.00%
2024/03/27	6.7	157.10	1.6	157.28	157.65	5.1	13,618	0.04%
2024/03/26	1.7	157.24	11.1	157.89	157.60	-9.4	13,634	-0.07%
2024/03/25	7.4	157.38	7	157.83	157.50	0.4	13,636	0.00%
2024/03/22	3.1	157.21	8.1	157.20	157.20	-5	13,586	-0.04%
2024/03/21	9.7	157.20	51.5	156.67	157.40	-41.8	13,584	-0.31%
2024/03/20	2.8	154.43	6	154.62	153.20	-3.2	13,558	-0.02%
2024/03/19	4.5	153.66	4.1	154.10	154.05	0.4	13,924	0.00%
2024/03/18	1.5	153.93	8.6	153.69	154.40	-7.1	13,830	-0.05%
2024/03/15	4.1	153.77	7.3	153.93	153.00	-3.2	13,623	-0.02%
2024/03/14	2.9	155.07	9.7	155.21	155.10	-6.9	13,532	-0.05%
2024/03/13	5.7	155.44	19.5	155.49	155.25	-13.8	13,611	-0.10%
2024/03/12	2.8	152.64	19.3	153.49	154.50	-16.5	13,443	-0.12%
2024/03/11	9.8	153.21	16.7	153.41	152.90	-6.9	13,318	-0.05%
2024/03/08	29.1	155.40	24.2	154.87	154.45	4.9	13,181	0.04%
2024/03/07	12.6	151.82	33.5	152.07	152.30	-20.8	12,772	-0.16%
2024/03/06	5.1	147.25	10.5	148.21	148.85	-5.4	12,366	-0.04%
2024/03/05	6.2	147.93	12	148.13	148.15	-5.8	12,273	-0.05%
2024/03/04	5.1	145.66	41.2	146.34	146.95	-36.1	12,111	-0.30%
2024/03/01	2.8	143.49	0.1	143.70	142.80	2.7	11,865	0.02%
2024/02/29	8.3	143.26	6.6	143.07	143.30	1.7	11,877	0.01%
2024/02/27	5	143.85	6.6	143.64	143.35	-1.6	11,985	-0.01%
2024/02/26	4.9	143.65	13.4	143.46	143.95	-8.5	11,990	-0.07%
2024/02/23	2.9	143.60	31.7	143.84	143.75	-28.8	11,929	-0.24%
2024/02/22	1.8	142.30	19.8	142.63	142.80	-18	12,083	-0.15%
2024/02/21	4.5	141.32	8	141.36	141.20	-3.5	12,022	-0.03%
2024/02/20	4.7	141.50	13.2	141.74	141.65	-8.6	12,301	-0.07%
2024/02/19	0.7	140.95	19.4	140.94	141.10	-18.8	12,385	-0.15%
2024/02/16	8.9	141.46	13.9	141.58	141.30	-5	12,615	-0.04%
2024/02/15	12.3	142.01	122.1	142.06	142.35	-109.8	12,656	-0.87%	大賣/鉅額交易
2024/02/05	10.8	135.41	44.6	135.63	135.95	-33.8	12,384	-0.27%
2024/02/02	7.4	135.02	1.1	135.00	135.10	6.3	12,168	0.05%
2024/02/01	7.6	134.13	4.4	133.97	134.35	3.2	12,124	0.03%
2024/01/31	12	134.60	31	134.92	134.35	-19	12,169	-0.16%
2024/01/30	0.7	136.29	33.7	136.35	136.15	-33	12,165	-0.27%
2024/01/29	4.9	136.39	63.8	136.41	136.50	-58.9	12,271	-0.48%
2024/01/26	11.4	135.64	15.7	135.80	135.65	-4.3	11,972	-0.04%
2024/01/25	5.4	135.47	72.5	135.38	135.65	-67.1	11,872	-0.56%
2024/01/24	0	134.04	21.3	134.24	134.00	-21.3	11,511	-0.19%
2024/01/23	9.3	133.97	18.4	133.99	134.05	-9.1	11,454	-0.08%
2024/01/22	120	134.02	20.4	133.93	133.80	99.6	11,491	0.87%	大買/
2024/01/19	20.1	132.59	59.6	131.99	132.90	-39.5	11,344	-0.35%
2024/01/18	25.3	128.09	10.3	128.26	128.30	15	11,276	0.13%
2024/01/17	97.2	127.94	14.6	127.77	127.45	82.6	11,225	0.74%
2024/01/16	73.8	131.57	18.6	131.76	131.65	55.2	10,739	0.51%
2024/01/15	26.7	133.13	4.7	133.16	133.00	21.9	10,507	0.21%
2024/01/12	36.5	132.40	17.2	132.30	132.65	19.3	10,378	0.19%
2024/01/11	24.2	132.91	1	132.92	132.85	23.2	10,400	0.22%
2024/01/10	62.4	132.30	13.3	132.62	132.30	49.2	10,466	0.47%
2024/01/09	5.3	133.16	19.8	133.57	133.00	-14.5	10,467	-0.14%
2024/01/08	15.7	132.91	72.9	133.04	132.75	-57.2	10,501	-0.54%
2024/01/05	23.2	132.33	0.1	132.70	132.15	23.1	10,451	0.22%
2024/01/04	44.8	132.49	10.5	132.51	132.50	34.3	10,623	0.32%
2024/01/03	35.8	132.71	5.1	132.92	132.55	30.7	10,771	0.28%
2024/01/02	6.4	135.08	10	134.79	134.90	-3.6	10,627	-0.03%
2023/12/29	10.7	135.57	12.2	135.65	135.45	-1.5	10,597	-0.01%
2023/12/28	3.8	135.71	25.6	135.86	135.75	-21.8	10,564	-0.21%
2023/12/27	7.5	135.07	64.7	135.45	135.75	-57.2	10,401	-0.55%
2023/12/26	1.5	134.06	17.6	134.08	134.25	-16.1	10,010	-0.16%
2023/12/25	0.2	133.54	6.8	133.48	133.50	-6.6	9,822	-0.07%
2023/12/22	5.6	132.91	3.5	132.71	132.95	2.1	9,796	0.02%
2023/12/21	6.9	132.35	6.1	132.44	132.60	0.8	9,860	0.01%
2023/12/20	0.3	133.60	7.3	133.63	133.75	-7	9,837	-0.07%
2023/12/19	4.4	133.43	25.8	133.36	133.40	-21.4	9,885	-0.22%
2023/12/18	7.5	133.44	9.2	133.53	133.90	-1.7	10,144	-0.02%
2023/12/15	15.3	133.80	55.3	133.97	133.70	-40	10,132	-0.40%
2023/12/14	50.8	133.25	38.1	133.21	133.15	12.7	9,893	0.13%
2023/12/13	22.1	131.52	2.4	131.50	131.55	19.7	9,477	0.21%
2023/12/12	2	131.54	4.2	131.84	131.50	-2.2	9,524	-0.02%
2023/12/11	8.4	131.19	10.8	131.02	131.20	-2.4	9,552	-0.03%
2023/12/08	2.2	131.26	54.6	131.22	131.05	-52.4	9,554	-0.55%
2023/12/07	6.8	130.23	1.9	130.43	130.00	4.9	9,380	0.05%
2023/12/06	10.8	130.79	8.1	130.80	130.80	2.6	9,471	0.03%
2023/12/05	26	130.15	14.8	130.11	130.35	11.2	9,445	0.12%
2023/12/04	9.4	131.41	1	131.50	131.30	8.4	9,459	0.09%
2023/12/01	4.3	131.16	12.1	131.59	131.80	-7.8	9,507	-0.08%
2023/11/30	11.7	131.39	11.9	131.08	131.35	-0.1	9,479	0.00%
2023/11/29	5.2	131.95	21.8	131.60	131.15	-16.5	9,354	-0.18%
2023/11/28	0	131.45	23.2	130.53	131.25	-23.2	9,295	-0.25%
2023/11/27	2.7	130.88	12.7	131.31	130.35	-10	9,208	-0.11%
2023/11/24	11	131.44	1.9	131.31	131.20	9.1	9,147	0.10%
2023/11/22	13	131.61	10.4	131.60	131.35	2.6	9,002	0.03%
2023/11/21	2.2	132.36	51.9	132.29	132.55	-49.7	9,018	-0.55%
2023/11/20	3.2	130.57	9.4	130.80	130.95	-6.3	8,657	-0.07%
2023/11/17	9.2	131.35	50.4	131.25	131.00	-41.2	8,625	-0.48%
2023/11/16	1.6	130.74	27.3	130.80	130.60	-25.8	8,234	-0.31%
2023/11/15	8.5	130.77	37.8	130.75	130.55	-29.3	8,096	-0.36%
2023/11/14	1.5	129.25	98.7	129.29	129.00	-97.2	7,843	-1.24%
2023/11/13	4.1	128.93	108.5	128.79	128.70	-104.4	7,669	-1.36%	大賣/鉅額交易
2023/11/10	1.4	126.67	3	126.58	126.75	-1.6	7,548	-0.02%
2023/11/09	0.1	127.09	3	127.18	127.25	-2.9	7,601	-0.04%
2023/11/08	3.2	126.82	35.4	127.14	127.20	-32.2	7,872	-0.41%
2023/11/07	1.8	126.40	10.1	126.52	126.50	-8.3	7,816	-0.11%
2023/11/06	9.7	126.70	77.4	126.96	126.55	-67.7	7,888	-0.86%
2023/11/03	28.1	125.01	24.6	125.10	125.45	3.5	7,684	0.05%
2023/11/02	12.7	124.06	89.4	123.77	124.50	-76.7	7,713	-0.99%
2023/11/01	7	121.60	0.1	121.75	121.75	6.9	7,626	0.09%
2023/10/31	28.3	121.48	0.1	121.59	121.15	28.2	7,666	0.37%
2023/10/30	43.6	122.15	11	122.77	122.00	32.6	7,686	0.42%
2023/10/27	9.1	122.30	36.1	122.49	122.30	-27	7,608	-0.35%
2023/10/26	116.8	121.78	2	121.80	121.75	114.8	7,661	1.50%	大買/鉅額交易
2023/10/25	3.5	124.36	15	124.40	124.20	-11.5	7,340	-0.16%
2023/10/24	71.5	123.34	34	123.43	123.95	37.5	7,340	0.51%
2023/10/23	21.7	123.94	1.4	124.04	123.85	20.4	7,293	0.28%
2023/10/20	6.9	124.20	2.2	125.22	125.40	4.7	7,276	0.06%
2023/10/19	13.2	124.96	1.7	124.90	124.85	11.5	7,364	0.16%
2023/10/18	13	125.42	0.1	125.40	124.80	12.9	7,447	0.17%
2023/10/17	12.1	126.63	7.6	126.72	126.55	4.5	7,349	0.06%
2023/10/16	3.6	126.00	7.8	126.08	126.25	-4.2	7,474	-0.06%
2023/10/13	9.6	126.80	11.8	126.76	126.95	-2.2	7,526	-0.03%
2023/10/12	6.6	127.08	116.4	127.02	127.30	-109.8	7,674	-1.43%	大賣/鉅額交易
2023/10/11	6.5	126.01	73.5	126.18	126.25	-67.1	7,681	-0.87%
2023/10/06	8.3	124.05	5	124.08	124.10	3.2	7,718	0.04%
2023/10/05	5.7	122.94	54.4	123.04	123.65	-48.7	7,694	-0.63%
2023/10/04	49.6	121.75	2	121.83	121.90	47.6	7,701	0.62%
2023/10/03	4.6	124.01	3.3	123.96	123.50	1.3	7,645	0.02%
2023/10/02	6.2	124.16	28.9	124.06	124.25	-22.7	7,694	-0.29%
2023/09/28	16.5	122.20	10	122.95	122.65	6.4	7,859	0.08%
2023/09/27	18.5	121.84	2	122.10	122.15	16.5	7,849	0.21%
2023/09/26	38.3	122.29	2.4	122.26	122.10	35.9	7,835	0.46%
2023/09/25	16.3	123.50	11.4	123.63	123.55	4.9	7,778	0.06%
2023/09/22	17.3	122.48	17	122.57	122.65	0.3	7,829	0.00%
2023/09/21	85.6	123.07	0	123.25	122.75	85.6	7,765	1.10%
2023/09/20	18.1	124.70	0	0.00	124.75	18.1	7,507	0.24%
2023/09/19	8.1	125.63	8.1	125.59	125.45	0.1	7,518	0.00%
2023/09/18	53	126.25	0	0.00	126.00	53	7,574	0.70%
2023/09/15	4.5	127.01	68.9	127.05	127.35	-64.3	7,899	-0.81%
2023/09/14	5.1	126.46	24.5	126.30	126.95	-19.5	7,912	-0.25%
2023/09/13	7.6	125.00	3	125.40	125.20	4.6	7,892	0.06%
2023/09/12	3.5	124.12	17.3	124.67	125.05	-13.8	7,959	-0.17%
2023/09/11	43.2	123.66	1.6	123.88	123.80	41.7	8,099	0.51%
2023/09/08	29.8	124.00	13.1	124.36	124.30	16.7	8,073	0.21%
2023/09/07	17.9	125.11	0.1	125.55	124.85	17.8	8,371	0.21%
2023/09/06	1.8	126.05	1.1	126.58	126.00	0.8	8,506	0.01%
2023/09/05	3.6	126.37	2.5	126.36	126.45	1.1	8,477	0.01%
2023/09/04	4.8	126.41	2.7	126.13	126.75	2.1	8,502	0.02%
2023/09/01	2.5	125.74	4	125.53	125.90	-1.5	8,646	-0.02%
2023/08/31	5	125.78	0.3	126.13	125.70	4.7	8,705	0.05%
2023/08/30	1.1	126.69	29.7	126.80	126.60	-28.6	8,738	-0.33%
2023/08/29	4.3	125.76	13.1	125.88	126.05	-8.7	8,774	-0.10%
2023/08/28	4	125.30	11.5	125.50	125.35	-7.5	8,731	-0.09%
2023/08/25	23.1	125.06	0.3	125.00	124.55	22.8	8,806	0.26%
2023/08/24	6.4	126.86	29.9	126.59	127.00	-23.5	8,890	-0.26%
2023/08/23	5.2	124.65	21.9	124.75	124.85	-16.7	9,020	-0.18%
2023/08/22	4.5	123.83	21.3	124.13	124.00	-16.7	9,303	-0.18%
2023/08/21	22	123.41	5.8	124.18	123.00	16.2	9,433	0.17%
2023/08/18	29.1	124.16	3.4	124.18	123.85	25.7	9,447	0.27%
2023/08/17	30.9	123.32	5.5	123.82	124.60	25.4	9,525	0.27%
2023/08/16	45.7	123.86	2.1	123.78	124.05	43.6	9,664	0.45%
2023/08/15	16.7	125.03	15.5	125.24	124.70	1.2	9,931	0.01%
2023/08/14	89.2	124.67	3.1	124.35	124.50	86.1	10,173	0.85%
2023/08/11	19.6	126.57	7.1	127.00	126.30	12.4	10,232	0.12%
2023/08/10	70.4	126.51	16.8	126.41	126.40	53.6	10,235	0.52%
2023/08/09	4.5	127.24	3	127.17	127.20	1.5	10,122	0.02%
2023/08/08	50.5	127.02	10	126.95	127.00	40.5	10,124	0.40%
2023/08/07	2.4	127.83	17.2	127.94	128.50	-14.8	10,010	-0.15%
2023/08/04	33	127.14	2.6	127.43	127.25	30.5	10,002	0.30%
2023/08/02	48.9	127.82	5.1	129.07	127.85	43.8	9,967	0.44%
2023/08/01	1.4	129.20	3.7	129.43	129.45	-2.3	9,867	-0.02%
2023/07/31	12	128.92	7.7	129.40	128.80	4.3	9,830	0.04%
2023/07/28	6.4	129.34	3	129.50	129.50	3.4	9,771	0.03%
2023/07/27	5.5	129.31	4.6	129.36	129.50	1	9,795	0.01%
2023/07/26	32.5	128.71	26.1	128.88	128.50	6.5	9,814	0.07%
2023/07/25	14.8	128.86	16.5	128.41	128.85	-1.6	9,835	-0.02%
2023/07/24	39	126.99	10.4	127.53	127.25	28.5	9,877	0.29%
2023/07/21	23.9	127.12	20.9	127.03	127.20	3	9,930	0.03%
2023/07/20	3.4	129.33	10.5	129.55	129.35	-7.1	10,026	-0.07%
2023/07/19	12.2	129.46	17.7	129.69	128.75	-5.4	10,073	-0.05%
2023/07/18	14.6	130.17	13.5	130.17	129.85	1.1	9,915	0.01%
2023/07/17	6	131.93	20.7	132.13	132.00	-14.7	9,841	-0.15%
2023/07/14	3.2	131.82	4.4	132.04	132.25	-1.2	9,716	-0.01%
2023/07/13	1.2	131.08	40.8	131.40	130.90	-39.7	9,551	-0.42%
2023/07/12	10.6	129.23	1.3	129.24	129.45	9.3	9,385	0.10%
2023/07/11	7.4	128.50	46.4	128.84	129.20	-39	9,379	-0.42%
2023/07/10	18.6	127.72	1.7	127.74	127.45	16.9	9,413	0.18%
2023/07/07	12.3	127.34	0.3	127.35	127.70	12	9,330	0.13%
2023/07/06	54.4	128.38	13	128.25	127.90	41.4	9,296	0.45%
2023/07/05	24.8	130.82	5	130.68	130.80	19.8	9,086	0.22%
2023/07/04	4.2	130.85	3.8	130.89	131.00	0.4	9,075	0.00%
2023/07/03	2.4	130.50	12.5	130.21	130.70	-10.1	9,106	-0.11%
2023/06/30	21.9	128.53	7.3	128.53	129.10	14.6	9,245	0.16%
2023/06/29	6.9	129.27	0.9	129.76	129.05	6	9,318	0.06%
2023/06/28	2.5	129.30	4.7	129.21	129.10	-2.2	9,274	-0.02%
2023/06/27	5	129.15	3.2	129.09	128.90	1.8	9,342	0.02%
2023/06/26	3.1	129.88	3.3	129.67	129.75	-0.2	9,410	0.00%
2023/06/21	1.4	130.37	7.3	130.40	130.55	-5.9	9,511	-0.06%
2023/06/20	2.4	130.61	6.4	130.53	130.55	-4	9,327	-0.04%
2023/06/19	4	131.16	26.1	131.14	131.25	-22.1	9,455	-0.23%
2023/06/16	1.1	131.27	16.8	131.33	131.55	-15.7	9,416	-0.17%
2023/06/15	5.1	131.75	6.4	131.91	131.90	-1.3	9,414	-0.01%
2023/06/14	4.5	131.30	10.6	131.39	131.50	-6.2	9,411	-0.07%
2023/06/13	4.1	131.31	37.2	131.19	131.55	-33.1	9,559	-0.35%
2023/06/12	15.9	128.93	46.8	129.18	129.00	-31	9,371	-0.33%
2023/06/09	7.5	127.78	6.6	127.81	127.80	0.9	9,326	0.01%
2023/06/08	18.8	127.06	5.7	127.90	126.85	13.1	9,545	0.14%
2023/06/07	1.2	127.50	27.5	127.99	128.10	-26.2	9,679	-0.27%
2023/06/06	0.5	126.72	3.2	126.74	126.70	-2.7	9,532	-0.03%
2023/06/05	1.3	126.43	12.7	126.46	126.35	-11.4	9,525	-0.12%
2023/06/02	0.1	126.48	17.9	126.57	126.75	-17.8	9,543	-0.19%
2023/06/01	1.9	125.13	14.2	125.10	125.15	-12.3	9,567	-0.13%
2023/05/31	0.6	125.81	16	126.04	126.15	-15.4	9,554	-0.16%
2023/05/30	0.6	126.61	43.2	126.69	126.75	-42.6	9,464	-0.45%
2023/05/29	4.1	126.82	23.4	126.93	126.75	-19.4	9,386	-0.21%
2023/05/26	4	125.91	102.3	125.54	125.95	-98.3	9,236	-1.06%	大賣/
2023/05/25	5.5	122.94	16.6	123.01	123.05	-11.1	8,943	-0.12%
2023/05/24	1.6	121.51	8	121.31	121.60	-6.4	8,934	-0.07%
2023/05/23	0	122.00	4.4	122.13	122.20	-4.4	8,826	-0.05%
2023/05/22	2.4	122.31	10	122.41	122.30	-7.6	8,718	-0.09%
2023/05/19	8.1	122.60	28.3	122.58	122.50	-20.1	8,549	-0.24%
2023/05/18	2.5	122.20	41.2	121.99	122.15	-38.7	8,164	-0.47%
2023/05/17	3.4	119.03	21.4	119.93	120.55	-18	8,002	-0.22%
2023/05/16	2.5	118.30	23.1	118.31	118.60	-20.6	7,695	-0.27%
2023/05/15	5	117.00	3.4	117.02	117.20	1.5	7,628	0.02%
2023/05/12	9.7	116.97	2.6	117.22	117.20	7.1	7,663	0.09%
2023/05/11	9.8	117.71	10.3	118.04	117.55	-0.5	7,680	-0.01%
2023/05/10	15.7	118.18	1.5	118.45	117.80	14.2	7,768	0.18%
2023/05/09	9.2	118.85	18	118.82	118.90	-8.8	7,838	-0.11%
2023/05/08	2.3	118.67	16	118.61	118.55	-13.7	7,983	-0.17%
2023/05/05	18.2	117.88	2.3	117.73	117.80	15.9	8,041	0.20%
2023/05/04	5.5	117.26	0	117.50	117.50	5.5	8,263	0.07%
2023/05/03	4.6	117.15	12	117.10	117.20	-7.4	8,310	-0.09%
2023/05/02	8	117.48	0.5	117.73	117.70	7.5	8,600	0.09%
2023/04/28	5.5	117.13	3.1	117.17	117.40	2.4	9,236	0.03%
2023/04/27	25.7	116.04	0	0.00	116.00	25.7	9,376	0.27%
2023/04/26	28.2	116.01	3	116.37	116.10	25.2	9,678	0.26%
2023/04/25	60.3	116.99	5.3	117.16	116.60	55	9,938	0.55%
2023/04/24	14.6	118.01	6	117.95	118.15	8.6	9,795	0.09%
2023/04/21	16.2	118.84	1.9	118.93	118.60	14.3	9,946	0.14%
2023/04/20	11.4	118.63	7	118.87	118.90	4.4	10,065	0.04%
2023/04/19	28.9	119.15	9.2	119.89	119.05	19.7	10,208	0.19%
2023/04/18	3.7	119.96	8.9	119.97	119.95	-5.3	10,272	-0.05%
2023/04/17	27.3	120.21	8.4	120.15	120.35	18.9	10,392	0.18%
2023/04/14	2.3	120.34	16.6	120.21	120.65	-14.3	10,526	-0.14%
2023/04/13	21.2	119.95	18	119.90	119.50	3.1	10,722	0.03%
2023/04/12	2.3	120.46	0	0.00	120.55	2.3	10,756	0.02%
2023/04/11	3.2	121.00	6	121.01	120.85	-2.8	10,939	-0.03%
2023/04/10	0.1	121.05	3	121.07	121.00	-2.9	11,043	-0.03%
2023/04/07	7.5	120.99	1.7	121.17	121.00	5.9	11,050	0.05%
2023/04/06	4.4	120.71	0.1	120.95	121.00	4.3	11,043	0.04%
2023/03/31	4.1	121.62	2.1	121.57	121.60	2	11,018	0.02%
2023/03/30	0.5	121.05	10	121.41	121.20	-9.5	10,853	-0.09%
2023/03/29	9	120.83	1.8	120.68	120.60	7.3	10,861	0.07%
2023/03/28	4.5	120.59	8.1	120.52	120.40	-3.6	11,017	-0.03%
2023/03/27	1.1	121.45	6.4	121.56	121.45	-5.4	10,957	-0.05%
2023/03/24	6.5	121.80	8.9	122.01	122.20	-2.5	10,978	-0.02%
2023/03/23	6.1	121.70	14	121.24	121.85	-8	10,884	-0.07%
2023/03/22	0	120.70	17.3	120.55	120.90	-17.3	10,757	-0.16%
2023/03/21	2.7	118.53	3.4	118.51	118.65	-0.7	10,628	-0.01%
2023/03/20	5.6	118.11	5	118.46	118.10	0.6	10,708	0.01%
2023/03/17	8.2	118.53	12.7	118.35	118.95	-4.5	10,693	-0.04%
2023/03/16	30.4	116.74	10.4	117.05	117.05	20.1	10,665	0.19%
2023/03/15	15.1	117.69	10.3	118.46	117.60	4.8	10,542	0.05%
2023/03/14	24.4	117.58	0	0.00	117.50	24.4	10,505	0.23%
2023/03/13	9.9	118.35	24.1	118.35	118.80	-14.2	10,522	-0.14%
2023/03/10	33.5	118.36	17	118.60	118.30	16.5	10,334	0.16%
2023/03/09	1.5	120.43	1	120.60	120.20	0.5	10,527	0.00%
2023/03/08	6.7	120.20	16.1	120.34	120.30	-9.4	10,627	-0.09%
2023/03/07	7.3	120.69	31.1	120.96	121.30	-23.8	10,702	-0.22%
2023/03/06	18	120.56	14.6	120.65	120.50	3.4	10,828	0.03%
2023/03/03	3.9	119.52	1.7	119.57	119.35	2.1	10,939	0.02%
2023/03/02	4.2	118.83	2.8	119.24	119.25	1.3	11,141	0.01%
2023/03/01	9.8	117.82	3.5	118.92	119.35	6.3	11,216	0.06%
2023/02/24	9.2	119.16	1	118.90	118.80	8.2	11,184	0.07%
2023/02/23	10.8	119.30	32.1	119.08	119.40	-21.3	11,237	-0.19%
2023/02/22	28.8	117.48	4.3	117.40	117.65	24.6	11,312	0.22%
2023/02/21	0.9	118.78	1	118.75	118.95	-0.1	11,354	0.00%
2023/02/20	1.9	119.05	7.3	118.60	119.00	-5.4	11,674	-0.05%
2023/02/17	20.9	118.69	9.3	118.91	118.75	11.6	12,141	0.10%
2023/02/16	5.4	119.76	12	120.18	120.30	-6.6	12,312	-0.05%
2023/02/15	17.5	119.23	7	119.01	118.85	10.5	12,701	0.08%
2023/02/14	8.6	121.46	11.5	121.52	121.65	-2.9	12,742	-0.02%
2023/02/13	5.5	120.54	7	120.49	120.75	-1.5	12,930	-0.01%
2023/02/10	2.3	120.82	39.1	120.99	121.00	-36.9	13,040	-0.28%
2023/02/09	1.2	120.51	10.1	120.82	120.90	-8.9	13,138	-0.07%
2023/02/08	1.1	120.15	3.2	120.71	120.85	-2.1	13,164	-0.02%
2023/02/07	4.7	118.94	5	118.96	119.00	-0.3	13,240	0.00%
2023/02/06	12.6	119.63	16.2	119.56	119.25	-3.6	13,219	-0.03%
2023/02/03	8.3	120.51	11.4	120.87	121.00	-3.1	13,134	-0.02%
2023/02/02	27.3	120.84	75.7	120.66	121.00	-48.4	13,144	-0.37%
2023/02/01	6	118.81	26.3	118.94	119.00	-20.3	13,076	-0.16%
2023/01/31	40.9	119.07	9.4	119.67	118.30	31.5	13,101	0.24%
2023/01/30	9.8	120.27	67.4	120.51	120.70	-57.6	12,923	-0.45%
2023/01/17	17.6	118.02	13.4	118.22	118.10	4.2	12,536	0.03%
2023/01/16	12.6	118.41	44.9	118.26	118.10	-32.3	12,585	-0.26%
2023/01/13	1.6	117.34	23.3	117.70	117.20	-21.8	12,328	-0.18%
2023/01/12	3.1	116.08	8.9	116.33	115.85	-5.8	12,170	-0.05%
2023/01/11	13.2	116.27	13.4	116.13	116.35	-0.2	12,263	0.00%
2023/01/10	8.2	116.10	17.1	116.07	116.25	-8.9	12,110	-0.07%
2023/01/09	42	114.86	58.6	114.57	115.80	-16.6	12,237	-0.14%
2023/01/06	16.7	111.88	2	111.68	111.80	14.7	12,178	0.12%
2023/01/05	1.9	111.15	23.2	111.34	111.30	-21.3	12,332	-0.17%
2023/01/04	8.6	110.53	3	110.37	110.50	5.6	12,354	0.04%
2023/01/03	31.3	109.54	12.4	109.53	110.75	18.9	12,647	0.15%
2022/12/30	2.8	110.43	15	110.64	110.20	-12.2	12,544	-0.10%
2022/12/29	21.5	108.85	2.5	109.00	109.50	19	12,541	0.15%
2022/12/28	37	110.13	0.2	110.20	110.00	36.8	12,488	0.29%
2022/12/27	0.1	112.00	22	112.06	111.60	-21.9	12,410	-0.18%
2022/12/26	13.1	110.85	6	110.79	111.10	7.1	12,525	0.06%
2022/12/23	35.3	110.70	0.2	110.84	110.70	35.1	12,668	0.28%
2022/12/22	0.4	112.49	22	112.30	112.60	-21.6	12,741	-0.17%
2022/12/21	15.4	110.89	2	111.05	110.75	13.4	12,972	0.10%
2022/12/20	30.7	111.45	13.1	111.92	110.30	17.6	12,922	0.14%
2022/12/19	11.3	112.43	4	112.64	112.35	7.3	13,046	0.06%
2022/12/16	35.3	112.59	10.7	112.99	113.00	24.6	13,186	0.19%
2022/12/15	3.4	114.17	0.3	114.95	114.90	3.1	13,237	0.02%
2022/12/14	5.1	114.80	7.1	114.55	114.80	-2	13,289	-0.02%
2022/12/13	9.4	113.61	0	0.00	113.40	9.4	13,254	0.07%
2022/12/12	12.4	113.34	11.8	113.92	113.90	0.7	13,263	0.01%
2022/12/09	1.4	114.33	15.2	114.42	115.00	-13.7	13,340	-0.10%
2022/12/08	24.4	113.12	4.2	113.23	113.25	20.2	13,297	0.15%
2022/12/07	14.8	114.94	17	114.97	114.60	-2.2	13,326	-0.02%
2022/12/06	11.2	115.93	2	115.87	115.30	9.2	13,265	0.07%
2022/12/05	12.4	118.07	15.5	117.54	117.45	-3.1	13,225	-0.02%
2022/12/02	5.6	117.35	4.7	117.48	117.30	0.9	13,144	0.01%
2022/12/01	3.6	118.57	15.6	118.62	118.35	-12	13,277	-0.09%
2022/11/30	3.8	115.56	29	115.91	116.35	-25.2	12,974	-0.19%
2022/11/29	15.3	114.19	10.1	114.94	115.40	5.2	12,967	0.04%
2022/11/28	21.7	114.47	4.4	114.36	114.35	17.3	13,021	0.13%
2022/11/25	7	116.74	20.1	116.76	116.70	-13.1	13,121	-0.10%
2022/11/24	2.1	116.58	25.5	116.32	116.70	-23.4	12,972	-0.18%
2022/11/23	1.7	115.45	23.8	115.65	115.60	-22.1	12,920	-0.17%
2022/11/22	17.4	114.31	23.6	114.19	114.80	-6.2	13,049	-0.05%
2022/11/21	8	114.06	6.5	114.07	113.85	1.5	13,123	0.01%
2022/11/18	3.4	114.39	43.2	114.95	114.25	-39.8	13,060	-0.30%
2022/11/17	4.3	114.11	28.9	113.76	114.55	-24.6	13,000	-0.19%
2022/11/16	19.8	115.03	27.3	114.78	114.50	-7.5	12,949	-0.06%
2022/11/15	15.5	112.89	88.5	113.69	114.70	-73.1	12,689	-0.58%
2022/11/14	9.1	109.94	44.4	109.89	110.00	-35.3	12,193	-0.29%
2022/11/11	24.8	108.46	62.1	108.74	109.00	-37.3	11,979	-0.31%
2022/11/10	21.4	103.45	8	103.46	103.50	13.4	11,638	0.12%
2022/11/09	8.4	103.31	41.8	103.78	104.50	-33.4	11,557	-0.29%
2022/11/08	9	101.75	15.7	101.66	101.60	-6.7	11,401	-0.06%
2022/11/07	16.3	99.93	4	100.48	100.55	12.4	11,368	0.11%
2022/11/04	11.6	97.86	4	98.11	98.85	7.6	11,346	0.07%
2022/11/03	13.5	98.62	10	98.50	98.70	3.5	11,359	0.03%
2022/11/02	5.2	99.69	1.4	99.99	100.00	3.8	11,265	0.03%
2022/11/01	11.4	99.55	3.1	99.58	99.60	8.3	11,293	0.07%
2022/10/31	11	98.65	9.1	99.08	99.05	1.9	11,311	0.02%
2022/10/28	18.4	97.66	3.1	97.44	97.75	15.3	11,257	0.14%
2022/10/27	8.3	99.00	8.1	99.07	99.00	0.3	11,196	0.00%
2022/10/26	6.1	97.34	1.2	97.64	97.60	4.8	11,358	0.04%
2022/10/25	17.6	97.08	1	96.65	96.70	16.6	11,334	0.15%
2022/10/24	7.7	99.31	1	99.40	98.60	6.7	11,134	0.06%
2022/10/21	7.6	99.25	0.2	99.24	98.90	7.5	10,989	0.07%
2022/10/20	30.3	97.87	44	97.99	99.20	-13.7	10,919	-0.13%
2022/10/19	23.7	100.01	0	0.00	99.75	23.7	10,813	0.22%
2022/10/18	3.6	100.47	6	100.60	101.10	-2.4	10,729	-0.02%
2022/10/17	23.7	99.64	5.3	99.82	99.95	18.4	10,883	0.17%
2022/10/14	27.3	101.82	7.3	101.78	101.85	20	10,703	0.19%
2022/10/13	45.6	99.70	8	99.14	99.00	37.6	10,793	0.35%
2022/10/12	22.7	100.03	5	100.20	100.20	17.7	10,666	0.17%
2022/10/11	78	101.09	2.9	101.23	100.70	75.1	10,814	0.69%
2022/10/07	3.1	106.78	10	106.45	106.20	-6.9	10,601	-0.07%
2022/10/06	1.7	107.81	7.1	107.72	108.00	-5.4	10,703	-0.05%
2022/10/05	9.6	107.08	26.5	107.38	107.25	-16.8	10,975	-0.15%
2022/10/04	15.7	104.53	7.1	104.48	104.80	8.6	10,983	0.08%
2022/10/03	4.5	102.67	5.2	102.48	102.20	-0.7	10,983	-0.01%
2022/09/30	19.4	103.49	0.4	103.30	103.45	19	10,969	0.17%
2022/09/29	45.8	105.17	33.6	105.33	104.90	12.2	10,983	0.11%
2022/09/28	35.7	105.66	3.7	105.61	105.25	32	11,069	0.29%
2022/09/27	28.3	107.55	18.3	107.55	107.50	10	11,024	0.09%
2022/09/26	48.1	107.50	5	107.51	107.65	43.1	11,316	0.38%
2022/09/23	18.5	109.87	1.7	109.91	109.70	16.8	11,564	0.14%
2022/09/22	53.3	110.20	6	110.43	110.75	47.3	11,661	0.41%
2022/09/21	23.1	112.18	2	112.23	112.10	21.1	11,516	0.18%
2022/09/20	18.6	112.60	20.1	113.10	113.05	-1.5	11,514	-0.01%
2022/09/19	5.3	112.14	1	112.05	112.05	4.3	11,695	0.04%
2022/09/16	32	112.46	5	112.55	112.55	27	11,757	0.23%
2022/09/15	3.8	113.57	12	114.14	113.85	-8.2	11,822	-0.07%
2022/09/14	26.2	113.25	0.2	113.55	113.65	26	12,011	0.22%
2022/09/13	5.9	116.09	14.3	116.33	116.00	-8.4	11,937	-0.07%
2022/09/12	7.6	115.36	25.8	115.19	115.40	-18.2	12,037	-0.15%
2022/09/08	4.9	112.61	2.1	112.53	113.00	2.8	12,240	0.02%
2022/09/07	69.1	112.57	2	112.30	112.20	67.1	12,334	0.54%
2022/09/06	5.8	114.85	1	114.95	114.90	4.8	12,223	0.04%
2022/09/05	5	113.90	14	114.05	114.15	-9.1	12,313	-0.07%
2022/09/02	46.6	114.37	0	0.00	113.90	46.6	12,447	0.37%
2022/09/01	82.1	115.24	2	115.23	115.15	80.1	12,285	0.65%
2022/08/31	27	116.46	18.2	116.82	117.60	8.8	11,968	0.07%
2022/08/30	14.4	116.74	13	116.88	116.75	1.4	11,917	0.01%
2022/08/29	53	116.25	2	116.20	116.55	51	11,795	0.43%
2022/08/26	13.5	119.86	7	119.71	119.60	6.5	11,600	0.06%
2022/08/25	8	118.76	3.1	119.09	119.00	4.9	11,508	0.04%
2022/08/24	14.4	118.09	0	0.00	117.90	14.4	11,533	0.12%
2022/08/23	16.6	118.49	1	118.45	118.20	15.6	11,533	0.14%
2022/08/22	7	119.96	0	0.00	119.80	7	11,603	0.06%
2022/08/19	5.8	121.36	4.2	121.33	121.55	1.6	11,663	0.01%
2022/08/18	11.4	121.33	12.9	121.32	121.35	-1.5	11,693	-0.01%
2022/08/17	4.2	122.09	6.2	122.00	122.15	-2	11,647	-0.02%
2022/08/16	5.4	122.13	6.8	122.14	122.10	-1.4	11,500	-0.01%
2022/08/15	1.8	121.69	9.8	121.65	121.90	-8	11,381	-0.07%
2022/08/12	8.1	120.69	6.7	120.80	120.80	1.4	11,283	0.01%
2022/08/11	5.3	120.09	38.1	120.02	120.05	-32.8	11,262	-0.29%
2022/08/10	17.5	117.70	7	118.10	117.90	10.5	11,189	0.09%
2022/08/09	2.9	118.45	2	119.43	119.15	0.9	11,138	0.01%
2022/08/08	2.4	119.00	4	118.85	119.25	-1.6	11,102	-0.01%
2022/08/05	1.8	118.99	13.7	118.73	119.50	-12	11,075	-0.11%
2022/08/04	2.1	116.41	9.7	116.34	116.55	-7.5	11,117	-0.07%
2022/08/03	6.8	115.89	18.1	115.76	116.25	-11.2	11,137	-0.10%
2022/08/02	18.3	115.53	7	115.31	115.55	11.3	11,237	0.10%
2022/08/01	4.9	117.71	6	117.27	117.65	-1.1	11,155	-0.01%
2022/07/29	13.3	118.14	2.3	118.21	118.00	11	11,279	0.10%
2022/07/28	7.7	117.20	7	117.66	116.90	0.7	11,249	0.01%
2022/07/27	8.7	115.95	6.1	115.96	116.70	2.7	11,275	0.02%
2022/07/26	7.8	115.86	6.7	116.23	115.65	1.1	11,248	0.01%
2022/07/25	7.6	116.56	4	116.61	116.70	3.5	11,236	0.03%
2022/07/22	8.8	116.64	5.2	116.55	116.80	3.6	11,253	0.03%
2022/07/21	9.8	115.75	33.1	115.95	116.35	-23.2	11,471	-0.20%
2022/07/20	10.1	115.41	21.6	115.69	115.05	-11.5	11,480	-0.10%
2022/07/19	4.1	114.16	3.1	114.38	114.30	0.9	11,735	0.01%
2022/07/18	15.6	114.31	1	114.35	114.20	14.6	11,701	0.12%
2022/07/15	17	115.00	15.5	114.72	115.50	1.5	11,398	0.01%
2022/07/14	14	113.53	6.1	113.60	114.00	7.9	11,202	0.07%
2022/07/13	25.5	113.02	14.3	113.08	113.45	11.2	11,107	0.10%
2022/07/12	33.7	109.55	69	110.40	109.55	-35.3	10,992	-0.32%
2022/07/11	6.2	112.73	0	113.60	112.25	6.1	11,151	0.06%
2022/07/08	29.8	112.81	15.3	113.39	113.25	14.5	11,108	0.13%
2022/07/07	54.8	109.87	22.2	110.98	112.10	32.6	11,056	0.29%
2022/07/06	32.3	109.31	19.8	109.31	108.85	12.5	11,069	0.11%
2022/07/05	7.4	109.99	39.3	111.21	111.00	-31.9	11,088	-0.29%
2022/07/04	22.5	110.87	16.9	110.99	110.45	5.6	10,967	0.05%
2022/07/01	82.6	112.45	8.5	111.95	111.55	74.1	10,771	0.69%
2022/06/30	36.8	116.42	0.3	115.90	115.80	36.5	10,386	0.35%
2022/06/29	7.1	118.82	1.6	118.99	118.80	5.5	10,175	0.05%
2022/06/28	3	119.57	9.5	119.61	119.80	-6.5	10,130	-0.06%
2022/06/27	2	120.71	8.6	120.94	120.95	-6.7	10,086	-0.07%
2022/06/24	5.5	118.63	0.9	118.66	118.15	4.7	9,916	0.05%
2022/06/23	42.8	118.09	2	118.00	117.90	40.8	9,910	0.41%
2022/06/22	27.4	119.95	0	0.00	119.50	27.4	9,711	0.28%
2022/06/21	12.3	121.77	4.1	120.96	122.20	8.2	9,532	0.09%
2022/06/20	45.2	120.10	3.3	120.01	119.75	41.8	9,595	0.44%
2022/06/17	49	120.86	3.1	120.88	120.85	45.9	9,520	0.48%
2022/06/16	7.8	122.67	1.1	124.12	122.50	6.8	9,321	0.07%
2022/06/15	5.7	123.07	2	123.35	122.75	3.7	9,320	0.04%
2022/06/14	15.5	122.77	1.3	122.54	123.35	14.2	9,405	0.15%
2022/06/13	34.4	123.63	4	123.96	123.55	30.4	9,524	0.32%
2022/06/10	4.8	127.20	0	0.00	127.10	4.8	9,634	0.05%
2022/06/09	0.6	128.30	0	0.00	128.40	0.6	9,706	0.01%
2022/06/08	5.3	128.49	3.2	128.57	128.80	2.1	9,850	0.02%
2022/06/07	7.4	127.16	15	127.46	127.40	-7.6	10,025	-0.08%
2022/06/06	1.2	127.60	1.1	128.35	128.70	0.1	10,292	0.00%
2022/06/02	0.6	128.15	0.5	128.35	127.80	0.1	10,921	0.00%
2022/06/01	3.4	129.42	15	129.77	129.15	-11.6	11,714	-0.10%
2022/05/31	5.7	128.38	9.4	129.30	129.80	-3.7	11,817	-0.03%
2022/05/30	11.3	127.87	12.1	127.69	128.55	-0.8	11,774	-0.01%
2022/05/27	9.2	125.64	18	125.21	125.50	-8.8	11,633	-0.08%
2022/05/26	5.5	123.40	0.1	124.70	122.90	5.4	11,576	0.05%
2022/05/25	0.3	124.11	9.2	124.23	124.45	-8.8	11,855	-0.07%
2022/05/24	4.9	124.14	0	124.70	123.50	4.9	12,301	0.04%
2022/05/23	2.8	125.03	3.2	125.23	124.90	-0.3	12,291	0.00%
2022/05/20	5.1	124.08	9.2	124.75	124.65	-4.1	12,557	-0.03%
2022/05/19	7.2	123.00	0.2	123.25	123.30	7	12,570	0.06%
2022/05/18	11.8	125.70	8.3	125.56	125.70	3.5	12,514	0.03%
2022/05/17	12.1	124.39	10.5	124.31	124.35	1.5	12,491	0.01%
2022/05/16	6.3	123.04	9.5	123.32	123.00	-3.2	12,534	-0.03%
2022/05/13	13.1	122.05	4.1	122.13	122.35	9	12,561	0.07%
2022/05/12	23.2	122.07	4.9	122.25	121.25	18.3	12,641	0.14%
2022/05/11	8.6	124.00	3.6	124.04	124.20	5	12,516	0.04%
2022/05/10	23.8	122.50	6	122.78	124.00	17.8	12,482	0.14%
2022/05/09	37.5	124.71	2	124.63	124.55	35.5	12,386	0.29%
2022/05/06	23.1	126.28	4.4	126.20	126.65	18.7	12,357	0.15%
2022/05/05	3.7	129.52	1.7	129.43	129.25	2	12,475	0.02%
2022/05/04	9.9	127.70	1.1	128.18	127.80	8.8	12,667	0.07%
2022/05/03	9.7	127.91	1	127.60	127.80	8.7	12,902	0.07%
2022/04/29	5.4	129.00	7	128.75	128.75	-1.6	13,017	-0.01%
2022/04/28	22.4	126.62	5.6	127.12	127.10	16.8	13,316	0.13%
2022/04/27	86.3	126.48	12.7	126.61	126.55	73.7	13,394	0.55%
2022/04/26	11.1	129.28	1	129.05	129.25	10.1	13,160	0.08%
2022/04/25	76.2	129.17	6.2	129.13	129.25	70	13,244	0.53%
2022/04/22	44.6	131.08	0	0.00	131.60	44.6	12,823	0.35%
2022/04/21	10.4	132.82	21	133.51	132.75	-10.6	12,805	-0.08%
2022/04/20	11.2	131.98	7	132.07	132.65	4.2	12,863	0.03%
2022/04/19	9.4	132.32	2.8	132.32	132.00	6.6	12,919	0.05%
2022/04/18	36.1	131.58	0	0.00	131.55	36.1	13,064	0.28%
2022/04/15	51.2	132.36	3	132.35	132.25	48.2	13,027	0.37%
2022/04/14	7.1	134.86	1.7	134.76	134.55	5.3	12,799	0.04%
2022/04/13	3.6	134.62	31.2	133.96	135.05	-27.6	12,860	-0.21%
2022/04/12	43.2	132.28	1.1	131.81	132.55	42.1	12,933	0.33%
2022/04/11	56.3	132.72	3	132.58	132.45	53.3	12,857	0.41%
2022/04/08	8.5	133.94	1.4	134.01	134.55	7.1	12,692	0.06%
2022/04/07	44.5	134.44	3.5	134.33	133.80	41	12,647	0.32%
2022/04/06	11.7	135.47	1.2	135.34	136.25	10.5	12,778	0.08%
2022/04/01	8.8	136.55	2.5	136.41	136.95	6.3	12,959	0.05%
2022/03/31	1.7	138.45	2.5	138.42	138.10	-0.8	12,939	-0.01%
2022/03/30	2	138.48	12.7	138.48	138.55	-10.8	13,089	-0.08%
2022/03/29	6.1	136.76	54	137.04	136.85	-47.9	13,185	-0.36%
2022/03/28	11.7	136.07	1.2	136.35	136.70	10.5	13,145	0.08%
2022/03/25	4.8	138.11	30.1	138.09	138.20	-25.3	13,081	-0.19%
2022/03/24	1.4	137.72	31.5	137.34	138.00	-30.1	13,072	-0.23%
2022/03/23	3.6	137.89	63.1	138.00	138.10	-59.5	13,082	-0.45%
2022/03/22	3.8	136.73	1.4	136.77	136.80	2.4	13,004	0.02%
2022/03/21	5.1	137.24	13.8	137.39	137.00	-8.7	13,069	-0.07%
2022/03/18	5.8	135.97	4.2	136.06	136.10	1.6	13,019	0.01%
2022/03/17	12.9	135.84	28.7	135.75	136.40	-15.8	12,884	-0.12%
2022/03/16	33.9	131.62	1	131.45	132.20	32.9	12,706	0.26%
2022/03/15	70.2	131.85	0	131.80	131.65	70.2	12,465	0.56%
2022/03/14	9.7	134.47	2	134.30	134.40	7.7	12,255	0.06%
2022/03/11	22.9	134.82	1.5	134.83	134.40	21.4	12,162	0.18%
2022/03/10	41.3	136.19	34.7	135.72	136.35	6.6	12,050	0.05%
2022/03/09	51.1	132.67	2	132.98	132.50	49.1	11,890	0.41%
2022/03/08	125.1	132.01	8.6	131.78	131.15	116.5	11,690	1.00%	大買/鉅額交易
2022/03/07	195.3	134.36	46.7	134.02	134.00	148.6	11,064	1.34%	大買/鉅額交易
2022/03/04	45.3	138.41	1.3	138.80	138.45	44	10,368	0.42%
2022/03/03	16.1	140.07	0.1	140.15	139.95	16	10,345	0.15%
2022/03/02	10.2	139.65	0	0.00	139.65	10.2	10,465	0.10%
2022/03/01	13.2	140.21	10.8	140.29	140.45	2.4	10,405	0.02%
2022/02/25	57.1	138.46	4.8	138.53	138.50	52.4	10,318	0.51%
2022/02/24	77.4	139.34	7.5	139.71	138.80	70	10,017	0.70%
2022/02/23	6.4	141.97	6	141.91	142.25	0.4	9,590	0.00%
2022/02/22	49.2	141.37	0	0.00	141.85	49.2	9,615	0.51%
2022/02/21	8.1	143.44	1.2	142.92	143.80	6.9	9,402	0.07%
2022/02/18	4.2	143.63	1.3	144.00	144.10	2.9	9,666	0.03%
2022/02/17	9	144.52	5.1	144.80	144.50	3.9	9,697	0.04%
2022/02/16	8.7	144.16	5	144.22	144.40	3.7	9,723	0.04%
2022/02/15	12.5	142.42	0.5	142.73	142.05	12	9,706	0.12%
2022/02/14	21	142.61	1.6	143.53	142.70	19.4	9,657	0.20%
2022/02/11	1.7	144.69	3	144.65	144.95	-1.3	9,549	-0.01%
2022/02/10	4.7	144.22	4.4	144.71	145.05	0.3	9,682	0.00%
2022/02/09	22.7	143.08	0	0.00	143.40	22.7	9,705	0.23%
2022/02/08	6.4	143.09	1	143.40	142.90	5.4	9,757	0.06%
2022/02/07	60.1	142.11	1	142.69	142.30	59.1	9,615	0.61%
2022/01/26	33.4	141.72	8	141.30	141.55	25.4	9,253	0.27%
2022/01/25	56.9	141.70	3	141.67	141.65	53.9	9,024	0.60%
2022/01/24	45	142.58	4.5	143.47	144.00	40.4	8,674	0.47%
2022/01/21	90.6	143.08	0.5	143.95	142.65	90.1	8,537	1.05%
2022/01/20	18.3	148.35	0	0.00	149.10	18.3	8,114	0.23%
2022/01/19	13	148.70	6.8	148.60	148.50	6.2	7,967	0.08%
2022/01/18	4.1	150.73	0	0.00	150.30	4.1	7,897	0.05%
2022/01/17	1.1	152.15	1	151.70	152.00	0.1	7,780	0.00%
2022/01/14	1.5	149.87	16.1	150.15	150.30	-14.6	7,751	-0.19%
2022/01/13	1.4	149.82	2	149.78	150.30	-0.6	7,800	-0.01%
2022/01/12	1.1	149.19	9.5	149.21	149.55	-8.4	7,918	-0.11%
2022/01/11	9	147.08	10.6	147.81	148.30	-1.6	7,890	-0.02%
2022/01/10	4.7	146.46	1.2	146.95	147.55	3.5	7,682	0.05%
2022/01/07	19.9	146.98	56	146.81	146.60	-36.1	7,644	-0.47%
2022/01/06	5.6	147.74	8.1	147.74	147.90	-2.5	7,582	-0.03%
2022/01/05	10.7	149.82	9	149.54	149.30	1.7	7,528	0.02%
2022/01/04	11.4	148.61	7.6	148.49	149.60	3.8	7,522	0.05%
2022/01/03	10.6	146.78	11.6	146.30	146.40	-1	7,490	-0.01%
2021/12/30	2.9	145.67	1.4	145.43	145.50	1.5	7,603	0.02%
2021/12/29	0.1	145.42	15.8	145.45	145.95	-15.8	7,866	-0.20%
2021/12/28	4.5	144.82	8.1	144.92	145.30	-3.6	7,940	-0.05%
2021/12/27	2.8	144.07	10.7	143.57	144.15	-8	7,953	-0.10%
2021/12/24	5	143.14	20	143.20	143.05	-15	8,296	-0.18%
2021/12/23	2	142.77	1.9	142.63	142.65	0.2	8,364	0.00%
2021/12/22	4.2	141.85	0	141.75	141.85	4.1	8,627	0.05%
2021/12/21	0.1	140.80	12.4	141.19	141.85	-12.3	8,854	-0.14%
2021/12/20	14.6	141.22	0	0.00	140.65	14.6	8,940	0.16%
2021/12/17	0.4	141.79	5	141.55	141.90	-4.7	8,971	-0.05%
2021/12/16	3.2	141.62	12	141.59	142.05	-8.8	8,985	-0.10%
2021/12/15	1.2	140.02	1	139.80	140.30	0.2	9,290	0.00%
2021/12/14	10	140.31	1.8	140.43	140.10	8.2	9,187	0.09%
2021/12/13	1.5	141.97	2.1	142.13	141.50	-0.6	9,242	-0.01%
2021/12/10	8.2	141.59	11	141.91	141.95	-2.8	9,366	-0.03%
2021/12/09	2.4	142.01	0.5	142.20	142.00	1.9	9,351	0.02%
2021/12/08	2.7	142.96	10.4	142.95	142.35	-7.7	9,329	-0.08%
2021/12/07	1.2	140.64	15.6	140.52	141.80	-14.4	9,198	-0.16%
2021/12/06	17.8	140.72	0.5	141.11	141.35	17.2	9,199	0.19%
2021/12/03	4.8	141.67	13	141.91	141.75	-8.3	9,251	-0.09%
2021/12/02	6	141.27	12.8	141.04	141.80	-6.8	9,307	-0.07%
2021/12/01	20.5	138.80	12	139.85	140.30	8.5	9,390	0.09%
2021/11/30	14.9	138.59	8	139.41	138.00	6.9	9,504	0.07%
2021/11/29	21.4	138.15	7	137.89	138.15	14.4	9,449	0.15%
2021/11/26	23	138.44	4.1	138.61	138.15	18.9	9,567	0.20%
2021/11/25	5	140.33	0.3	140.35	140.45	4.8	9,641	0.05%
2021/11/24	1.6	140.50	2	140.65	140.50	-0.4	9,955	0.00%
2021/11/23	6.2	141.25	4.2	141.36	141.10	2	10,179	0.02%
2021/11/22	2.5	142.52	3.1	142.52	142.45	-0.6	10,223	-0.01%
2021/11/19	1.1	142.90	8.3	143.19	142.80	-7.2	10,275	-0.07%
2021/11/18	1.7	141.91	7.8	142.03	142.45	-6.1	10,259	-0.06%
2021/11/17	0.4	141.35	24.4	141.43	141.65	-24	10,259	-0.23%
2021/11/16	1	141.09	12.1	141.25	141.20	-11.2	10,182	-0.11%
2021/11/15	0.4	140.90	5.4	141.00	140.95	-5	10,524	-0.05%
2021/11/12	1	139.80	8.3	140.49	139.70	-7.3	10,774	-0.07%
2021/11/11	10.5	139.30	6.3	139.21	139.25	4.3	10,895	0.04%
2021/11/10	0.3	140.47	6.2	140.42	140.50	-6	11,000	-0.05%
2021/11/09	4.7	140.87	10.6	140.71	140.70	-5.9	11,029	-0.05%
2021/11/08	0.5	138.54	9.2	138.86	139.20	-8.7	10,862	-0.08%
2021/11/05	5	137.54	17.9	137.49	138.10	-12.9	10,800	-0.12%
2021/11/04	0.1	136.48	2.3	136.77	136.15	-2.2	10,654	-0.02%
2021/11/03	1.1	136.75	9.3	136.79	136.60	-8.2	10,696	-0.08%
2021/11/02	2.3	136.54	13.3	137.12	136.25	-11.1	10,722	-0.10%
2021/11/01	50.3	136.60	20	136.45	136.50	30.3	10,749	0.28%
2021/10/29	9.6	135.69	3	135.95	135.80	6.6	10,790	0.06%
2021/10/28	61.1	137.12	0.1	137.21	137.15	61	10,809	0.56%
2021/10/27	52.1	136.87	8.3	136.83	137.55	43.8	10,855	0.40%
2021/10/26	0.8	137.34	7.8	137.39	137.55	-7	10,796	-0.06%
2021/10/25	60.7	136.39	7.3	136.47	136.40	53.4	10,800	0.49%
2021/10/22	2.1	135.77	4	136.45	136.50	-1.9	11,178	-0.02%
2021/10/21	2.1	136.59	25.4	137.27	136.10	-23.3	11,263	-0.21%
2021/10/20	2.3	136.87	7.2	136.97	136.60	-4.9	11,238	-0.04%
2021/10/19	1.5	136.36	14	137.08	136.95	-12.5	11,047	-0.11%
2021/10/18	1.3	136.16	4.3	136.39	135.85	-3	11,008	-0.03%
2021/10/15	2.7	134.66	29.3	135.78	136.25	-26.5	11,132	-0.24%
2021/10/14	9.7	132.99	4	132.79	132.75	5.7	11,039	0.05%
2021/10/13	6.6	132.60	4	132.60	132.40	2.6	11,159	0.02%
2021/10/12	25	132.20	6	132.83	132.85	19	11,224	0.17%
2021/10/08	9.2	134.77	0	0.00	134.20	9.2	11,241	0.08%
2021/10/07	9.7	134.88	16	135.15	135.35	-6.3	11,270	-0.06%
2021/10/06	24.3	132.69	0	0.00	133.00	24.3	11,272	0.22%
2021/10/05	75	131.80	0.1	132.27	132.95	74.9	11,131	0.67%
2021/10/04	46.2	133.39	42.3	133.92	133.15	3.9	10,793	0.04%
2021/10/01	86.3	134.51	5.1	134.03	133.95	81.2	10,472	0.77%
2021/09/30	8.3	136.04	7.1	136.53	137.05	1.2	10,130	0.01%
2021/09/29	56.1	136.06	4	136.00	136.00	52.1	9,960	0.52%
2021/09/28	1.7	138.86	0	0.00	139.00	1.7	9,592	0.02%
2021/09/27	0.3	140.00	4.2	139.95	140.00	-3.9	9,375	-0.04%
2021/09/24	3.1	138.98	2.2	139.21	139.65	0.9	9,255	0.01%
2021/09/23	5.6	138.03	3	138.12	138.00	2.6	9,309	0.03%
2021/09/22	46.5	136.88	11	137.20	137.20	35.5	9,363	0.38%
2021/09/17	3	140.30	0	0.00	140.50	3	9,031	0.03%
2021/09/16	1.7	140.25	3	140.90	140.10	-1.3	9,076	-0.01%
2021/09/15	2	141.29	1	140.55	140.75	1	9,046	0.01%
2021/09/14	3.1	141.63	0	0.00	141.60	3.1	8,952	0.03%
2021/09/13	1.3	141.76	26.1	141.63	141.45	-24.8	9,009	-0.28%
2021/09/10	2	141.38	16	141.83	141.95	-14	9,216	-0.15%
2021/09/09	0	140.33	0	0.00	140.30	0	9,202	0.00%
2021/09/08	2.2	140.51	7.3	140.46	140.65	-5	9,204	-0.05%
2021/09/07	2.1	142.62	2.1	141.62	141.90	0.1	9,208	0.00%
2021/09/06	4.9	143.06	12	142.64	142.55	-7	9,137	-0.08%
2021/09/03	1.5	140.92	9.8	141.52	141.90	-8.2	8,961	-0.09%
2021/09/02	4.1	140.84	17.6	140.55	139.90	-13.5	8,889	-0.15%
2021/09/01	2.3	140.22	34.2	140.90	141.00	-32	8,873	-0.36%
2021/08/31	6.1	139.71	12.5	139.53	140.35	-6.4	8,618	-0.07%
2021/08/30	7	139.00	31.5	138.98	139.50	-24.5	8,528	-0.29%
2021/08/27	1.2	138.28	16.2	138.03	138.15	-15	8,225	-0.18%
2021/08/26	7.4	136.80	12	137.20	137.00	-4.6	8,032	-0.06%
2021/08/25	5.2	135.67	14	135.58	136.05	-8.8	7,997	-0.11%
2021/08/24	3.7	134.77	4.5	134.86	134.75	-0.8	7,975	-0.01%
2021/08/23	3.2	133.60	16.2	133.23	134.35	-13	8,065	-0.16%
2021/08/20	34.1	131.05	1.1	131.11	130.75	33	8,127	0.41%
2021/08/19	58	132.25	1	131.70	131.80	57	7,960	0.72%
2021/08/18	29.4	133.20	5	133.21	134.90	24.4	7,607	0.32%
2021/08/17	18.3	134.83	6	134.70	134.35	12.3	7,401	0.17%
2021/08/16	6.6	135.30	8	135.52	135.35	-1.4	7,356	-0.02%
2021/08/13	14.4	135.73	0	0.00	135.65	14.4	7,346	0.20%
2021/08/12	0.2	136.98	0	0.00	136.95	0.2	7,386	0.00%
2021/08/11	16.4	136.95	1.1	137.13	137.20	15.3	7,630	0.20%
2021/08/10	1.3	137.84	1	137.95	137.65	0.3	7,841	0.00%
2021/08/09	5.6	137.67	16	138.13	138.40	-10.4	8,326	-0.13%
2021/08/06	0.3	138.58	6	138.53	138.80	-5.7	8,495	-0.07%
2021/08/05	2.2	139.33	3	139.22	139.00	-0.8	8,882	-0.01%
2021/08/04	0	138.85	4.1	139.12	139.25	-4.1	9,429	-0.04%
2021/08/03	0.1	138.00	3	138.03	138.45	-2.9	9,761	-0.03%
2021/08/02	1.1	137.06	0.5	136.80	137.90	0.6	9,731	0.01%
2021/07/30	3.1	136.35	4	136.43	136.05	-0.9	9,727	-0.01%
2021/07/29	3.4	135.75	5	136.19	136.50	-1.6	9,795	-0.02%
2021/07/28	52.8	134.61	3	134.78	134.25	49.8	9,762	0.51%
2021/07/27	10.2	136.38	2	136.63	136.40	8.2	9,483	0.09%
2021/07/26	10.7	136.94	0	0.00	136.45	10.7	9,424	0.11%
2021/07/23	3.5	137.93	0	0.00	137.65	3.5	9,379	0.04%
2021/07/22	2.4	137.64	0	0.00	137.65	2.4	9,377	0.03%
2021/07/21	7.6	136.68	0	0.00	136.70	7.6	9,385	0.08%
2021/07/20	11.4	137.58	1	137.10	137.20	10.4	9,371	0.11%
2021/07/19	5.4	138.34	0.5	138.20	138.30	4.9	9,339	0.05%
2021/07/16	9.6	139.48	0	0.00	139.90	9.6	9,231	0.10%
2021/07/15	3	141.33	8.1	141.57	141.80	-5	9,206	-0.05%
2021/07/14	4.2	140.49	4.1	140.96	140.50	0.1	9,085	0.00%
2021/07/13	1.4	140.35	7.1	140.62	140.15	-5.7	9,060	-0.06%
2021/07/12	4	139.46	53.5	139.76	139.00	-49.4	9,018	-0.55%
2021/07/09	14.4	137.19	5	137.55	137.75	9.4	8,918	0.11%
2021/07/08	0.7	138.87	1	138.31	138.85	-0.3	8,912	0.00%
2021/07/07	2.3	138.90	5.5	139.19	139.00	-3.3	8,939	-0.04%
2021/07/06	2.3	139.65	17.2	139.78	139.75	-14.9	8,927	-0.17%
2021/07/05	2.3	139.57	6.6	139.60	139.60	-4.4	8,881	-0.05%
2021/07/02	1.2	138.31	3	138.12	138.30	-1.8	8,857	-0.02%
2021/07/01	3.3	138.53	2	138.65	138.30	1.3	8,850	0.01%
2021/06/30	0.4	138.90	7.2	138.80	138.95	-6.9	8,929	-0.08%
2021/06/29	2.1	137.75	7.2	137.86	137.60	-5.1	8,892	-0.06%
2021/06/28	1	136.80	2.3	137.37	137.20	-1.2	8,868	-0.01%
2021/06/25	3.5	137.70	3.1	137.61	136.95	0.4	8,881	0.00%
2021/06/24	3.3	136.61	1.4	136.78	136.70	1.8	8,908	0.02%
2021/06/23	8.1	135.26	6.1	136.32	137.05	2	8,937	0.02%
2021/06/22	14.4	135.07	3	135.17	134.85	11.4	8,912	0.13%
2021/06/21	26	135.15	3	136.40	134.70	23	8,987	0.26%
2021/06/18	0.5	138.35	2.3	138.35	138.00	-1.9	8,840	-0.02%
2021/06/17	1	137.84	1.5	138.16	138.30	-0.5	8,893	-0.01%
2021/06/16	4	138.65	1.3	138.66	138.70	2.6	9,004	0.03%
2021/06/15	0.6	138.51	0.3	138.85	138.85	0.3	8,999	0.00%
2021/06/11	1.1	138.11	5	138.18	138.10	-3.9	9,044	-0.04%
2021/06/09	7.9	135.65	0.5	135.46	135.50	7.4	9,050	0.08%
2021/06/08	2.7	136.81	1	137.10	136.50	1.7	9,042	0.02%
2021/06/07	4.3	136.16	5.7	137.10	137.30	-1.4	9,146	-0.02%
2021/06/04	2.2	136.60	4	136.51	136.95	-1.8	9,056	-0.02%
2021/06/03	4.4	137.75	2	138.03	137.60	2.4	9,225	0.03%
2021/06/02	3.3	137.27	0	0.00	137.70	3.3	9,343	0.04%
2021/06/01	4.8	137.67	22.3	137.55	137.70	-17.5	9,497	-0.18%
2021/05/31	4.1	136.81	14.2	136.76	137.10	-10.1	9,680	-0.10%
2021/05/28	0.1	135.36	19.8	135.58	135.80	-19.7	9,647	-0.20%
2021/05/27	6.1	132.70	0	0.00	133.55	6.1	9,607	0.06%
2021/05/26	4	134.58	15	134.47	134.50	-11	9,951	-0.11%
2021/05/25	1.7	133.56	65	133.74	134.40	-63.3	10,035	-0.63%
2021/05/24	1.1	131.32	3.2	131.55	132.15	-2.1	10,058	-0.02%
2021/05/21	0.6	132.26	8	132.78	132.35	-7.5	10,015	-0.07%
2021/05/20	14.4	130.32	2	130.05	130.50	12.4	9,961	0.12%
2021/05/19	6.9	131.74	7	131.14	131.40	-0.1	9,948	0.00%
2021/05/18	10.1	131.12	32.5	131.31	132.30	-22.4	9,840	-0.23%
2021/05/17	38.1	126.42	24.3	126.76	126.50	13.8	9,884	0.14%
2021/05/14	12.6	128.81	0	129.10	128.95	12.6	9,504	0.13%
2021/05/13	31.2	127.41	8.2	127.20	127.50	23	9,360	0.25%
2021/05/12	108.6	127.46	49.8	127.97	129.40	58.8	9,026	0.65%	大買/
2021/05/11	48.9	134.28	2	133.85	133.25	46.9	8,567	0.55%
2021/05/10	3.6	138.54	14	138.56	138.45	-10.4	8,380	-0.12%
2021/05/07	4.3	138.58	6.5	138.59	139.40	-2.2	8,542	-0.03%
2021/05/06	7.7	136.38	2.2	137.02	136.95	5.5	8,667	0.06%
2021/05/05	21.9	136.61	5.1	136.69	135.75	16.7	8,665	0.19%
2021/05/04	18.1	136.42	18.3	136.53	137.05	-0.2	8,758	0.00%
2021/05/03	12	138.59	2	138.50	138.25	10	8,766	0.11%
2021/04/29	6.1	141.16	1.1	141.56	140.60	5	9,050	0.06%
2021/04/28	2.2	140.57	2.9	140.76	140.40	-0.7	9,130	-0.01%
2021/04/27	4.4	141.00	12	141.26	141.25	-7.6	9,580	-0.08%
2021/04/26	4	140.35	9.1	140.78	141.20	-5.1	9,671	-0.05%
2021/04/23	6.2	138.65	1.5	138.94	139.15	4.7	9,710	0.05%
2021/04/22	2.2	137.94	9	138.00	137.90	-6.8	9,969	-0.07%
2021/04/21	8.5	138.39	2	138.30	138.00	6.5	10,103	0.06%
2021/04/20	1	139.10	1	139.34	139.25	0	10,151	0.00%
2021/04/19	4.2	139.23	9.5	139.36	139.50	-5.3	10,253	-0.05%
2021/04/16	2.2	138.66	7	138.83	139.25	-4.8	10,289	-0.05%
2021/04/15	1.1	139.00	6.4	138.33	139.05	-5.4	10,319	-0.05%
2021/04/14	7.1	137.30	2	136.58	137.90	5.1	10,305	0.05%
2021/04/13	0.7	137.86	13.3	138.03	137.15	-12.6	10,375	-0.12%
2021/04/12	2.1	137.45	1	138.25	137.15	1.1	10,361	0.01%
2021/04/09	0.2	138.07	5.2	138.09	137.95	-5	10,365	-0.05%
2021/04/08	4	137.63	5.6	137.83	138.25	-1.6	10,401	-0.02%
2021/04/07	16.4	137.67	1.7	137.75	137.80	14.8	10,387	0.14%
2021/04/06	1.3	137.72	44.6	137.85	137.65	-43.4	10,367	-0.42%
2021/04/01	2.6	135.71	8	135.86	135.75	-5.4	10,270	-0.05%
2021/03/31	4.4	134.96	1.1	135.49	134.75	3.3	10,197	0.03%
2021/03/30	4.4	135.34	2.2	135.68	135.90	2.2	10,111	0.02%
2021/03/29	2.3	135.49	15.7	135.62	135.45	-13.5	10,101	-0.13%
2021/03/26	3.4	132.98	7.6	133.97	134.35	-4.2	10,062	-0.04%
2021/03/25	9.2	131.65	0	131.50	131.95	9.2	10,001	0.09%
2021/03/24	23.1	131.73	1.2	132.03	131.50	21.9	9,961	0.22%
2021/03/23	0.8	134.02	13	134.48	133.60	-12.3	9,839	-0.12%
2021/03/22	3.5	132.35	2	132.63	133.40	1.5	9,946	0.01%
2021/03/19	28.8	132.70	11	132.85	132.80	17.8	10,014	0.18%
2021/03/18	2	134.93	7.3	135.43	134.90	-5.3	9,888	-0.05%
2021/03/17	2.7	134.87	18	135.23	134.20	-15.3	9,850	-0.16%
2021/03/16	3.3	135.02	2.5	135.05	135.35	0.7	9,874	0.01%
2021/03/15	1.3	134.88	9.2	134.94	134.90	-7.8	9,864	-0.08%
2021/03/12	6.1	134.97	6	135.15	135.25	0.1	9,907	0.00%
2021/03/11	3	134.35	16	134.06	134.70	-13	9,927	-0.13%
2021/03/10	14	131.85	4.3	132.11	131.90	9.7	9,978	0.10%
2021/03/09	12.8	130.51	0.2	131.55	131.35	12.6	9,987	0.13%
2021/03/08	8	132.00	5.1	132.85	131.85	2.9	9,867	0.03%
2021/03/05	35.1	130.62	11.2	131.10	131.95	23.9	9,749	0.25%
2021/03/04	35.5	132.72	10.2	132.94	132.75	25.3	9,669	0.26%
2021/03/03	1.7	133.94	17.2	134.87	135.40	-15.5	9,480	-0.16%
2021/03/02	28	134.86	1	135.45	133.45	27	9,381	0.29%
2021/02/26	67	134.11	20	133.98	133.40	47	9,330	0.50%
2021/02/25	4.3	137.53	12	137.89	137.55	-7.7	8,991	-0.09%
2021/02/24	84	136.62	12	137.85	136.45	72	8,916	0.81%
2021/02/23	18.7	137.10	11	137.80	138.50	7.7	8,820	0.09%
2021/02/22	12.8	139.32	3	139.27	138.80	9.8	8,766	0.11%
2021/02/19	23.4	138.09	11.4	138.61	138.85	12	8,979	0.13%
2021/02/18	10.6	140.03	1.2	140.44	140.35	9.5	8,968	0.11%
2021/02/17	6.5	139.94	13.2	140.06	140.55	-6.7	8,948	-0.08%
2021/02/05	11.7	134.64	1	135.00	134.80	10.7	8,696	0.12%
2021/02/04	15.6	132.92	16	133.33	133.55	-0.4	8,613	-0.01%
2021/02/03	16.1	134.58	15	134.73	134.35	1.1	8,645	0.01%
2021/02/02	7.1	134.53	11.9	134.25	134.45	-4.8	8,600	-0.06%
2021/02/01	20.1	129.03	9.4	128.61	130.75	10.7	8,606	0.12%
2021/01/29	13.7	130.18	3	130.48	128.20	10.7	8,474	0.13%
2021/01/28	17.4	130.24	9.2	130.05	130.35	8.3	8,312	0.10%
2021/01/27	7.2	133.56	4	133.01	133.05	3.2	8,153	0.04%
2021/01/26	22	133.35	6.3	133.67	132.85	15.7	8,096	0.19%
2021/01/25	18.7	135.47	18	135.32	135.60	0.6	8,024	0.01%
2021/01/22	43.7	138.23	4	138.26	137.45	39.7	7,902	0.50%
2021/01/21	29.9	140.85	10.2	141.14	143.00	19.7	7,622	0.26%
2021/01/20	19.1	138.55	9.1	138.10	138.20	10	7,472	0.13%
2021/01/19	23	136.25	4.2	136.54	137.95	18.9	7,029	0.27%
2021/01/18	14.9	133.57	11	133.19	134.40	3.9	6,876	0.06%
2021/01/15	24	136.54	9	136.81	134.50	15	6,692	0.22%
2021/01/14	19.9	134.20	7	133.83	134.05	12.9	6,370	0.20%
2021/01/13	13.3	134.33	1.5	133.68	135.30	11.8	6,291	0.19%
2021/01/12	9.5	132.37	15	132.13	132.10	-5.5	6,137	-0.09%
2021/01/11	10.5	131.27	4	131.23	132.30	6.5	6,013	0.11%
2021/01/08	22.7	130.45	4	130.24	131.20	18.7	5,897	0.32%
2021/01/07	5.7	127.29	5	128.58	128.90	0.7	5,756	0.01%
2021/01/06	6.6	125.98	1	125.75	125.95	5.6	5,688	0.10%
2021/01/05	12.7	124.28	1.3	124.13	124.60	11.4	5,601	0.20%
2021/01/04	7.1	123.05	1.2	123.65	124.35	5.9	5,685	0.10%
2020/12/31	64.2	122.11	16.2	122.07	122.25	48	5,807	0.83%
2020/12/30	0.1	121.10	16	121.03	121.60	-15.9	5,778	-0.28%
2020/12/29	24.2	119.64	2	119.90	119.90	22.2	5,802	0.38%
2020/12/28	3.7	119.76	1	119.85	120.00	2.7	5,849	0.05%
2020/12/25	1.2	119.28	3	119.35	118.95	-1.8	5,851	-0.03%
2020/12/24	6.3	118.65	1.4	118.75	118.80	4.9	5,867	0.08%
2020/12/23	2.2	117.84	1	118.05	118.15	1.2	5,926	0.02%
2020/12/22	4.9	119.00	1	118.85	118.00	3.9	6,014	0.06%
2020/12/21	5	118.48	10	118.99	119.35	-5	6,182	-0.08%
2020/12/18	0.6	118.42	0	0.00	118.20	0.6	6,199	0.01%
2020/12/17	2.2	118.28	0	0.00	118.60	2.2	6,268	0.04%
2020/12/16	1.5	118.09	10	117.97	119.25	-8.5	6,315	-0.13%
2020/12/15	21.4	116.96	0	0.00	117.05	21.4	6,176	0.35%
2020/12/14	3.4	118.22	0	0.00	118.25	3.4	6,165	0.06%
2020/12/11	15.9	118.19	2.2	118.48	118.75	13.7	6,372	0.22%
2020/12/10	17.9	118.32	11	118.68	118.60	6.9	6,385	0.11%
2020/12/09	0.4	120.01	5	119.93	120.05	-4.7	6,346	-0.07%
2020/12/08	2.1	118.94	12.1	120.05	120.05	-10	6,292	-0.16%
2020/12/07	2.3	118.00	2.1	118.26	118.40	0.2	6,247	0.00%
2020/12/04	6.3	117.26	31	116.97	117.30	-24.7	6,240	-0.40%
2020/12/03	2.4	115.29	2.1	115.69	115.40	0.3	6,111	0.00%
2020/12/02	1.5	115.17	9	115.34	115.40	-7.5	6,104	-0.12%
2020/12/01	3.1	114.08	2	114.00	114.30	1.1	6,101	0.02%
2020/11/30	16.1	113.82	1	114.80	113.30	15.1	6,103	0.25%
2020/11/27	6.2	114.36	0	0.00	114.65	6.2	6,017	0.10%
2020/11/26	0.2	114.28	0	0.00	114.85	0.2	6,025	0.00%
2020/11/25	1.7	114.48	0	0.00	113.95	1.7	6,079	0.03%
2020/11/24	2.4	115.12	0	0.00	114.90	2.4	6,077	0.04%
2020/11/23	0.1	115.20	1	115.45	115.45	-0.9	6,072	-0.02%
2020/11/20	4.2	113.96	5	113.93	114.00	-0.8	6,021	-0.01%
2020/11/19	1.2	113.94	1	114.15	114.15	0.2	6,002	0.00%
2020/11/18	1.2	113.75	3	114.00	114.35	-1.8	5,990	-0.03%
2020/11/17	52.2	114.24	72	113.77	113.60	-19.8	5,798	-0.34%
2020/11/16	2.5	111.27	11.1	111.68	112.80	-8.6	5,974	-0.14%
2020/11/13	7	108.84	4	109.03	109.25	3	5,922	0.05%
2020/11/12	6.1	108.89	0	0.00	108.80	6.1	5,921	0.10%
2020/11/11	4	108.59	26	108.65	108.75	-22	5,951	-0.37%
2020/11/10	2.1	107.62	2.1	107.57	107.10	0	5,872	0.00%
2020/11/09	2.3	107.86	27.1	108.17	108.10	-24.8	5,890	-0.42%
2020/11/06	0.2	106.55	10	106.88	106.70	-9.8	5,800	-0.17%
2020/11/05	1	105.85	1	105.95	106.05	0	5,749	0.00%
2020/11/04	7.1	104.88	30	105.49	106.15	-22.9	5,775	-0.40%
2020/11/03	7.5	104.44	3	104.22	104.60	4.5	5,805	0.08%
2020/11/02	40	102.98	0	0.00	103.40	40	5,855	0.68%
2020/10/30	22.2	103.20	0	0.00	103.00	22.2	5,771	0.38%
2020/10/29	13.3	103.86	0	0.00	103.85	13.3	5,742	0.23%
2020/10/28	7.8	105.14	3.1	105.14	105.00	4.7	5,746	0.08%
2020/10/27	7.1	105.24	0	0.00	105.50	7.1	5,756	0.12%
2020/10/26	0.4	106.36	0	0.00	106.10	0.4	5,809	0.01%
2020/10/23	0.1	106.15	2	106.00	106.10	-1.9	5,921	-0.03%
2020/10/21	1.1	106.33	0.1	106.05	105.95	1	6,583	0.01%
2020/10/20	12.1	106.15	30	106.12	106.00	-17.9	6,751	-0.27%
2020/10/19	2	106.33	1	106.55	106.60	1	6,827	0.01%
2020/10/15	20	106.20	0	0.00	105.70	20	7,247	0.28%
2020/10/14	0	0.00	1	106.60	106.70	-1	7,329	-0.01%
2020/10/13	0.1	106.95	23	106.73	107.10	-22.9	7,587	-0.30%
2020/10/12	2	107.05	3	107.13	107.05	-1	7,623	-0.01%
2020/10/08	1	105.55	5.2	105.70	106.20	-4.2	7,814	-0.05%
2020/10/07	0	104.80	15	104.27	104.80	-15	7,814	-0.19%
2020/10/06	0	0.00	18.1	104.25	104.25	-18.1	7,948	-0.23%
2020/10/05	0	0.00	4	103.45	103.05	-4	8,024	-0.05%
2020/09/30	3	102.98	1	102.95	103.00	2	8,046	0.02%
2020/09/29	2.1	102.41	10	102.83	102.55	-8	8,172	-0.10%
2020/09/28	1	102.20	13	101.74	102.30	-12	8,341	-0.14%
2020/09/25	36	100.75	6	100.76	100.65	30	8,481	0.35%
2020/09/24	87.4	100.93	42	100.66	100.45	45.4	8,572	0.53%
2020/09/23	4	103.09	0	0.00	102.95	4	8,435	0.05%
2020/09/22	13	103.06	1	103.60	103.10	12	8,512	0.14%
2020/09/21	4	104.85	0	0.00	104.45	4	8,535	0.05%
2020/09/18	1	105.11	0	0.00	105.30	1	8,603	0.01%
2020/09/17	2	105.50	0	0.00	105.40	2	8,688	0.02%
2020/09/16	1.2	106.79	6	106.63	106.55	-4.9	8,687	-0.06%
2020/09/15	0	0.00	21	104.51	104.95	-21	8,615	-0.24%
2020/09/14	20	104.00	17	103.57	104.55	3	8,564	0.04%
2020/09/11	16.1	103.15	0	0.00	103.25	16.1	8,552	0.19%
2020/09/10	0	0.00	19	102.94	103.20	-19	8,696	-0.22%
2020/09/09	26.1	101.48	11	102.10	102.30	15.1	8,816	0.17%
2020/09/08	0	103.00	5	102.65	103.00	-5	8,871	-0.06%
2020/09/07	2.4	102.38	2	102.80	102.40	0.4	9,155	0.00%
2020/09/04	12	102.10	2	102.40	102.55	10	9,299	0.11%
2020/09/03	1.1	103.23	6	104.08	103.30	-4.9	9,383	-0.05%
2020/09/02	5	102.61	0	0.00	103.00	5	9,487	0.05%
2020/09/01	4	102.20	5	102.43	103.35	-1	9,676	-0.01%
2020/08/31	6	102.67	0	0.00	101.80	6	9,746	0.06%
2020/08/28	1	103.30	0	0.00	103.50	1	9,900	0.01%
2020/08/27	10	105.13	28	105.42	104.55	-18	10,136	-0.18%
2020/08/26	22	104.18	3	104.23	104.30	19	10,240	0.19%
2020/08/25	4	103.50	12.3	103.83	103.90	-8.3	10,336	-0.08%
2020/08/24	2.1	103.15	6.3	102.78	103.10	-4.2	10,364	-0.04%
2020/08/21	3	102.22	8	102.43	102.80	-5	10,427	-0.05%
2020/08/20	34.1	101.07	22	101.20	100.60	12.1	10,368	0.12%
2020/08/19	3.1	104.73	1	105.00	104.25	2.1	10,314	0.02%
2020/08/18	4	105.75	31	105.41	105.00	-27	10,301	-0.26%
2020/08/17	1	104.45	27.1	105.18	105.60	-26.1	10,461	-0.25%
2020/08/14	41.1	104.17	12	104.11	104.50	29.1	10,494	0.28%
2020/08/13	1	104.20	1	104.40	104.25	0	10,596	0.00%
2020/08/12	3	103.63	4	103.35	103.25	-1	10,596	-0.01%
2020/08/11	2.1	105.05	32	105.15	104.80	-30	10,636	-0.28%
2020/08/10	31	105.83	1	105.45	105.60	30	10,686	0.28%
2020/08/07	12	104.72	2.1	104.79	104.65	9.9	10,733	0.09%
2020/08/06	3	105.40	5	105.64	105.40	-2	10,703	-0.02%
2020/08/05	0	0.00	3	103.97	104.30	-3	10,772	-0.03%
2020/08/04	3	103.13	2	102.80	103.30	1	10,799	0.01%
2020/08/03	6	102.53	19.1	103.13	102.00	-13.1	10,820	-0.12%
2020/07/31	4	103.94	2	103.88	103.80	2	10,803	0.02%
2020/07/30	1	103.90	4	104.04	104.05	-3	10,817	-0.03%
2020/07/29	3.3	102.98	7	103.19	102.55	-3.7	10,838	-0.03%
2020/07/28	14	107.69	33	105.22	103.60	-19	10,938	-0.17%
2020/07/27	14	103.11	21.3	103.13	103.30	-7.3	10,878	-0.07%
2020/07/24	2	98.65	14.5	99.23	98.50	-12.5	10,696	-0.12%
2020/07/23	11	98.62	6	98.59	98.85	5	10,533	0.05%
2020/07/22	13.3	98.98	6	99.09	98.95	7.3	10,665	0.07%
2020/07/21	2	98.77	15	98.51	98.70	-13	10,641	-0.12%
2020/07/20	2	96.75	6	97.07	97.05	-4	10,451	-0.04%
2020/07/17	20	97.45	45	97.04	97.20	-25	10,475	-0.24%
2020/07/16	7.1	96.24	2	96.25	96.10	5.1	10,526	0.05%
2020/07/15	5	97.51	5	97.30	97.05	0	10,605	0.00%
2020/07/14	22	95.96	34	96.36	96.65	-12	10,825	-0.11%
2020/07/13	0	0.00	37	95.73	96.05	-37	10,808	-0.34%
2020/07/10	32	94.92	14	95.23	94.65	18	10,897	0.17%
2020/07/09	4	95.58	3	95.47	95.45	1	10,924	0.01%
2020/07/08	2	95.13	10	95.10	95.15	-8	10,927	-0.07%
2020/07/07	3	94.72	15	94.79	94.50	-12	10,839	-0.11%
2020/07/06	3.1	93.90	19	93.77	94.15	-15.9	10,868	-0.15%
2020/07/03	0	0.00	45	92.45	92.55	-45	10,881	-0.41%
2020/07/02	5.1	91.35	21	91.28	91.50	-15.9	10,886	-0.15%
2020/07/01	41	90.58	26	90.78	90.50	15	10,964	0.14%
2020/06/30	0.2	89.95	44	89.61	89.90	-43.8	10,963	-0.40%
2020/06/29	30.5	89.09	2.1	89.28	89.10	28.4	10,992	0.26%
2020/06/24	0	0.00	8.1	90.09	90.00	-8.1	11,055	-0.07%
2020/06/23	1.2	89.49	1	89.50	89.45	0.2	11,253	0.00%
2020/06/22	1	89.00	21	89.30	89.05	-20	11,428	-0.18%
2020/06/19	6	88.85	2	88.93	88.85	4	11,796	0.03%
2020/06/18	48	88.83	23	88.48	88.90	25	12,203	0.20%
2020/06/17	5	88.67	3	88.80	89.00	2	12,493	0.02%
2020/06/16	3	88.68	8	88.38	88.90	-5	12,982	-0.04%
2020/06/15	16	87.53	41	88.13	87.00	-25	13,934	-0.18%
2020/06/12	66	87.48	22	87.84	88.25	44	14,552	0.30%
2020/06/11	24	89.71	140	90.04	89.05	-116	15,044	-0.77%	大賣/鉅額交易
2020/06/10	53.1	90.14	15	90.34	90.45	38.1	15,370	0.25%
2020/06/09	11	89.44	13	89.56	89.60	-2	16,081	-0.01%
2020/06/08	33	89.48	11	89.37	89.50	22	16,639	0.13%
2020/06/05	24	88.29	5	88.05	88.35	19	16,634	0.11%
2020/06/04	4	87.46	20	87.36	87.60	-16	16,865	-0.09%
2020/06/03	2	86.35	55	86.37	86.80	-53	17,076	-0.31%
2020/06/02	0	0.00	14	85.44	85.30	-14	17,058	-0.08%
2020/06/01	40	84.99	4	84.91	84.90	36	17,022	0.21%
2020/05/29	11.2	83.17	10	83.65	84.45	1.2	17,023	0.01%
2020/05/28	22.2	84.15	2	84.70	83.85	20.2	17,119	0.12%
2020/05/27	12	84.54	0	0.00	84.35	12	17,458	0.07%
2020/05/26	10.1	84.30	33	84.44	84.45	-22.9	17,792	-0.13%
2020/05/25	2	82.88	26	82.68	83.50	-24	17,786	-0.13%
2020/05/22	71	83.14	0	0.00	82.95	71	17,846	0.40%
2020/05/21	51	84.54	60	84.30	84.50	-9	17,849	-0.05%
2020/05/20	1	83.70	8	83.98	83.80	-7	17,813	-0.04%
2020/05/19	1	83.95	15	83.92	83.90	-14	17,757	-0.08%
2020/05/18	35.2	83.15	22	83.25	83.15	13.2	17,798	0.07%
2020/05/15	11	83.97	1	84.15	83.85	10	17,869	0.06%
2020/05/14	25.2	83.46	43	83.28	83.30	-17.8	17,870	-0.10%
2020/05/13	37	83.85	36.1	83.74	84.30	0.9	17,808	0.01%
2020/05/12	38	84.07	0.3	84.15	84.05	37.7	17,821	0.21%
2020/05/11	8	85.25	27	85.04	85.05	-19	17,723	-0.11%
2020/05/08	27	84.13	48.1	84.70	84.35	-21.1	17,698	-0.12%
2020/05/07	50	83.65	6	83.92	83.85	44	17,719	0.25%
2020/05/06	11.8	83.24	37	82.87	83.50	-25.2	17,775	-0.14%
2020/05/05	53	83.52	1	83.75	83.40	52	17,851	0.29%
2020/05/04	29.5	82.79	27	82.76	83.00	2.5	17,833	0.01%
2020/04/30	17	85.05	23	85.05	85.50	-6	17,721	-0.03%
2020/04/29	3	83.73	21	83.61	83.70	-18	17,672	-0.10%
2020/04/28	9	82.25	16	82.21	82.55	-7	17,849	-0.04%
2020/04/27	1	81.85	68	82.04	82.55	-67	18,260	-0.37%
2020/04/24	35	80.90	0	0.00	80.90	35	18,144	0.19%
2020/04/23	40	81.02	84	81.55	80.90	-44	18,184	-0.24%
2020/04/22	18.1	79.85	6	79.80	80.60	12.1	18,107	0.07%
2020/04/21	103.1	81.61	5	80.80	80.60	98.1	18,096	0.54%	大買/
2020/04/20	3	83.12	8	83.10	83.00	-5	17,938	-0.03%
2020/04/17	49	83.36	89	83.28	83.25	-40	17,844	-0.22%
2020/04/16	40.2	80.77	13	80.95	80.80	27.2	17,420	0.16%
2020/04/15	17	81.20	17	81.21	81.20	0	17,333	0.00%
2020/04/14	4	79.83	18	80.26	80.95	-14	17,185	-0.08%
2020/04/13	14	78.89	22	79.09	78.80	-8	17,072	-0.05%
2020/04/10	20	79.13	3	79.23	79.30	17	17,104	0.10%
2020/04/09	26.1	79.56	66	79.52	79.25	-39.9	17,121	-0.23%
2020/04/08	64	78.91	27	79.10	79.60	37	16,942	0.22%
2020/04/07	21	78.46	74	78.74	78.50	-53	16,760	-0.32%
2020/04/06	25.5	76.87	12	76.86	77.05	13.5	16,558	0.08%
2020/04/01	54	76.29	8	76.13	75.90	46	16,404	0.28%
2020/03/31	18	76.22	2	76.20	76.15	16	16,291	0.10%
2020/03/30	4	75.15	3	75.17	75.85	1	16,158	0.01%
2020/03/27	22	77.39	77	78.21	76.60	-55	15,956	-0.34%
2020/03/26	5	77.02	12	76.91	77.20	-7	15,647	-0.04%
2020/03/25	39.4	76.90	54	76.85	76.85	-14.6	15,383	-0.09%
2020/03/24	31.1	74.82	55	74.27	74.25	-23.9	14,877	-0.16%
2020/03/23	59.4	71.02	3	71.53	70.80	56.4	14,493	0.39%
2020/03/20	71	72.90	72	72.39	74.00	-1	14,198	-0.01%
2020/03/19	135.1	69.23	69.3	68.66	68.55	65.9	13,591	0.48%	大買/
2020/03/18	58.2	73.98	14	73.80	72.80	44.2	12,556	0.35%
2020/03/17	42.4	74.93	51	75.25	74.85	-8.6	11,920	-0.07%
2020/03/16	76.3	78.43	10	78.58	77.30	66.3	11,101	0.60%
2020/03/13	40.1	78.14	52	78.20	81.00	-11.9	10,628	-0.11%
2020/03/12	87.2	82.78	50	82.61	82.15	37.2	9,783	0.38%
2020/03/11	38.1	86.01	12	85.83	85.30	26.1	9,093	0.29%
2020/03/10	24	85.41	23	85.77	86.30	1	8,896	0.01%
2020/03/09	77.4	86.19	15	86.08	85.85	62.4	8,539	0.73%
2020/03/06	22.8	88.79	2	89.30	88.35	20.8	8,102	0.26%
2020/03/05	8	90.09	6	90.13	90.20	2	7,852	0.03%
2020/03/04	2	88.65	7	88.91	89.20	-5	7,779	-0.06%
2020/03/03	11	88.60	3	88.65	88.60	8	7,661	0.10%
2020/03/02	50.4	87.28	15	87.61	87.35	35.4	7,510	0.47%
2020/02/27	33	88.70	4	88.60	88.65	29	7,110	0.41%
2020/02/26	20.4	89.27	5	89.55	89.45	15.4	6,741	0.23%
2020/02/25	4	89.94	1	90.10	90.35	3	6,515	0.05%
2020/02/24	15.2	90.06	2.1	90.11	90.10	13.1	6,423	0.20%
2020/02/21	1	91.00	2	91.40	91.25	-1	6,330	-0.02%
2020/02/20	4	91.66	1	91.55	91.70	3	6,287	0.05%
2020/02/19	11	91.65	7	91.99	92.10	4	6,213	0.06%
2020/02/18	11.2	91.20	1	91.15	91.05	10.2	6,122	0.17%
2020/02/17	3.1	92.25	2	92.33	92.30	1.1	5,950	0.02%
2020/02/14	7	93.08	7	93.09	92.95	0	5,878	0.00%
2020/02/13	10	92.86	4	93.00	92.80	6	5,836	0.10%
2020/02/12	5	92.70	3	92.55	92.65	2	5,837	0.03%
2020/02/11	2	91.75	2	91.78	91.75	0	5,791	0.00%
2020/02/10	11.1	90.07	4	90.51	91.00	7.1	5,757	0.12%
2020/02/07	13.7	91.25	7	91.09	91.20	6.7	5,710	0.12%
2020/02/06	2	91.75	6	91.94	92.30	-4	5,616	-0.07%
2020/02/05	9	90.86	1	90.85	90.85	8	5,550	0.14%
2020/02/04	4	90.24	6	90.40	90.60	-2	5,485	-0.04%
2020/02/03	15	88.55	19	88.38	89.05	-4	5,494	-0.07%
2020/01/31	42	90.24	5	89.90	89.95	37	5,321	0.70%
2020/01/30	40	93.32	11	93.83	92.15	29	5,069	0.57%
2020/01/20	17.1	97.79	0	0.00	97.70	17.1	4,616	0.37%
2020/01/17	3	97.58	4	97.60	97.30	-1	4,632	-0.02%
2020/01/16	4	97.24	0	0.00	97.30	4	4,540	0.09%
2020/01/15	2	98.10	0	0.00	97.60	2	4,438	0.05%
2020/01/14	14	98.60	0	0.00	98.60	14	4,321	0.32%
2020/01/13	3	97.88	1	98.00	98.00	2	4,147	0.05%
2020/01/10	0	0.00	14	97.37	97.30	-14	4,083	-0.34%
2020/01/09	6.1	96.69	7	96.86	96.95	-0.9	3,974	-0.02%
2020/01/08	15.1	95.75	1	96.00	95.65	14.1	3,921	0.36%
2020/01/07	3	96.13	4	95.94	96.10	-1	3,852	-0.03%
2020/01/06	3	96.72	1	96.55	96.40	2	3,905	0.05%
2020/01/03	0	0.00	10	98.50	97.65	-10	3,865	-0.26%
2020/01/02	2	97.73	0	0.00	97.65	2	3,954	0.05%
2019/12/31	6	97.05	0	0.00	96.95	6	3,942	0.15%
2019/12/30	2	97.88	1	98.15	97.80	1	3,933	0.03%
2019/12/27	2	98.08	1	98.00	98.00	1	3,962	0.03%
2019/12/26	1	97.30	1	97.40	97.35	0	4,006	0.00%
2019/12/24	1	97.20	0	0.00	97.20	1	4,224	0.02%
2019/12/23	2	97.00	1	97.15	97.15	1	4,287	0.02%
2019/12/20	2	97.13	0	0.00	96.95	2	4,296	0.05%
2019/12/19	2	97.70	1	97.85	97.65	1	4,321	0.02%
2019/12/18	2	98.10	0	0.00	98.20	2	4,356	0.05%
2019/12/17	0.1	98.00	1	98.05	98.15	-0.9	4,431	-0.02%
2019/12/16	1.1	96.94	3.5	96.84	96.85	-2.4	4,483	-0.05%
2019/12/13	3	96.98	9	97.12	96.90	-6	4,692	-0.13%
2019/12/12	1	95.90	8	95.84	95.85	-7	4,677	-0.15%
2019/12/11	3	93.00	2	93.60	93.75	1	4,718	0.02%
2019/12/10	3	93.40	0	0.00	93.00	3	4,841	0.06%
2019/12/09	3	93.63	11	93.41	93.65	-8	4,831	-0.17%
2019/12/06	0.1	93.05	0	0.00	93.05	0.1	4,869	0.00%
2019/12/05	0.1	92.95	12	92.95	92.90	-12	5,023	-0.24%
2019/12/04	2	91.68	0	0.00	91.70	2	5,253	0.04%
2019/12/03	20	92.00	1.3	92.06	92.05	18.7	5,638	0.33%
2019/12/02	0	0.00	0.8	92.05	92.05	-0.8	5,793	-0.01%
2019/11/29	5.1	91.72	0	0.00	91.50	5.1	5,843	0.09%
2019/11/28	3.1	93.05	1	93.00	92.95	2.1	5,862	0.04%
2019/11/27	1	92.85	0	0.00	93.20	1	6,162	0.02%
2019/11/26	0	0.00	3	93.07	92.85	-3	6,183	-0.05%
2019/11/25	1	92.75	10	92.85	92.60	-9	6,175	-0.15%
2019/11/21	12	92.40	1	92.30	92.50	11	6,355	0.17%
2019/11/20	0.2	93.25	21	93.29	93.25	-20.8	6,354	-0.33%
2019/11/19	5	93.21	1	93.00	93.60	4	6,378	0.06%
2019/11/18	0	0.00	1	92.55	92.90	-1	6,432	-0.02%
2019/11/15	20	92.28	1	92.35	92.30	19	6,467	0.29%
2019/11/14	1	91.45	1	91.45	91.40	0	6,534	0.00%
2019/11/13	0.9	91.45	1	91.55	91.45	-0.1	6,600	0.00%
2019/11/11	2.3	91.50	1	91.55	91.15	1.3	6,916	0.02%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	0.2	92.75	2	92.65	92.85	-1.8	6,947	-0.03%
2019/11/06	20	92.95	2	92.93	93.35	18	6,980	0.26%
2019/11/05	2.1	92.56	1.9	92.83	92.90	0.2	7,187	0.00%
2019/11/01	1.1	89.78	0	0.00	90.10	1.1	7,768	0.01%
2019/10/31	0.3	90.05	5	90.20	90.10	-4.7	8,003	-0.06%
2019/10/30	2.2	89.47	1	89.70	89.85	1.2	7,929	0.01%
2019/10/28	0.2	89.10	2	89.20	89.20	-1.8	7,803	-0.02%
2019/10/25	1	88.70	1	88.80	88.80	0	7,770	0.00%
2019/10/24	0	0.00	3	88.77	88.80	-3	7,690	-0.04%
2019/10/23	0.6	88.40	2.2	88.60	88.45	-1.6	7,729	-0.02%
2019/10/22	1	88.70	0	0.00	88.70	1	7,742	0.01%
2019/10/21	0	0.00	1	87.85	87.85	-1	7,787	-0.01%
2019/10/18	1	88.00	3	88.15	87.95	-2	7,908	-0.03%
2019/10/17	0.2	88.00	7.3	88.06	88.15	-7	8,024	-0.09%
2019/10/16	0	0.00	11	88.00	88.10	-11	8,108	-0.14%
2019/10/15	0	0.00	4	87.66	87.70	-4	8,218	-0.05%
2019/10/14	0	0.00	6	87.33	87.55	-6	8,237	-0.07%
2019/10/09	1.3	85.88	0	0.00	85.80	1.3	8,235	0.02%
2019/10/08	1	86.50	3.2	86.26	86.50	-2.2	8,169	-0.03%
2019/10/07	0	0.00	1	85.40	85.45	-1	8,139	-0.01%
2019/10/04	0	0.00	6	85.08	85.15	-6	8,144	-0.07%
2019/10/03	0	85.00	0	0.00	84.80	0	8,150	0.00%
2019/10/02	2	85.65	0	0.00	85.65	2	8,133	0.02%
2019/10/01	3	85.92	9	85.50	85.95	-6	8,066	-0.07%
2019/09/27	1	84.60	1	84.60	84.60	0	8,011	0.00%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	20.1	84.20	20	83.95	84.10	0.1	8,007	0.00%
2019/09/24	0	0.00	3	84.35	84.65	-3	8,170	-0.04%
2019/09/23	0.5	84.55	0.5	84.55	84.50	0	8,155	0.00%
2019/09/20	0	0.00	1	84.90	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	19	84.82	84.95	-19	8,303	-0.23%
2019/09/17	0	0.00	2	84.35	84.25	-2	8,296	-0.02%
2019/09/16	1	84.00	5	84.25	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	20	84.08	83.90	-20	8,480	-0.24%
2019/09/11	0.2	83.45	11	83.73	83.45	-10.8	8,689	-0.12%
2019/09/10	1	83.25	2	83.50	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	14	83.79	83.80	-14	8,675	-0.16%
2019/09/06	2.2	83.39	45	83.40	83.50	-42.8	8,517	-0.50%
2019/09/05	0	0.00	44	83.01	83.00	-44	8,329	-0.53%
2019/09/04	30.1	81.73	15	82.01	82.15	15.1	8,060	0.19%
2019/09/03	1	81.95	2	81.95	81.20	-1	8,057	-0.01%
2019/09/02	2	81.88	5	81.82	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	12	81.65	81.85	-12	8,117	-0.15%
2019/08/29	5.8	80.39	2	80.43	80.55	3.8	7,912	0.05%
2019/08/28	1	80.35	0	0.00	80.40	1	7,978	0.01%
2019/08/26	9	79.68	2	79.98	79.65	7	8,107	0.09%
2019/08/23	0	0.00	30	81.03	81.00	-30	8,030	-0.37%
2019/08/22	1.3	81.00	7	81.26	80.90	-5.8	8,137	-0.07%
2019/08/21	0	0.00	4	81.06	81.10	-4	8,144	-0.05%
2019/08/20	0	0.00	21	80.92	81.00	-21	8,234	-0.26%
2019/08/19	2.1	80.67	1	80.45	80.80	1.1	8,265	0.01%
2019/08/16	2	79.58	4	79.96	80.35	-2	8,584	-0.02%
2019/08/15	22.3	79.34	0	0.00	79.40	22.3	8,658	0.26%
2019/08/14	13	80.45	2	80.73	80.30	11	8,722	0.13%
2019/08/13	12	79.77	0	0.00	79.70	12	8,837	0.14%
2019/08/12	6	80.73	1	80.65	80.60	5	9,106	0.05%
2019/08/08	11.3	80.59	6	80.71	80.65	5.3	9,337	0.06%
2019/08/07	37	79.88	0	0.00	79.70	37	9,541	0.39%
2019/08/06	51	79.01	2	78.70	80.10	49	9,598	0.51%
2019/08/05	32	80.23	0	0.00	80.15	32	9,494	0.34%
2019/08/02	13	80.89	2	81.05	80.95	11	9,347	0.12%
2019/08/01	5	82.26	0	0.00	82.30	5	9,181	0.05%
2019/07/31	1	82.50	0	0.00	82.80	1	9,324	0.01%
2019/07/30	1.2	83.34	0	0.00	83.20	1.2	9,505	0.01%
2019/07/29	0	0.00	1	83.45	83.45	-1	9,595	-0.01%
2019/07/26	1	83.35	0	0.00	83.25	1	10,049	0.01%
2019/07/25	1	83.55	1	83.80	83.80	0	10,100	0.00%
2019/07/23	5	83.70	6	83.60	83.60	-1	10,068	-0.01%
2019/07/22	2	83.45	34	83.41	83.40	-32	10,034	-0.32%
2019/07/19	5.4	83.20	10	83.33	83.00	-4.6	9,953	-0.05%
2019/07/18	1	82.75	0	0.00	82.70	1	9,842	0.01%
2019/07/17	2	82.93	0	0.00	82.80	2	9,816	0.02%
2019/07/16	1	83.45	2	83.30	83.35	-1	9,688	-0.01%
2019/07/15	1	83.25	4	83.10	83.20	-3	9,805	-0.03%
2019/07/11	1	83.00	4	82.85	82.85	-3	10,329	-0.03%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/09	0.4	81.60	0	0.00	81.50	0.4	10,340	0.00%
2019/07/08	0.1	81.90	3	81.70	81.60	-2.9	10,397	-0.03%
2019/07/05	0	0.00	1	82.05	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	1	82.10	82.00	-1	10,624	-0.01%
2019/07/03	4	81.60	1	81.95	81.50	3	10,782	0.03%
2019/07/02	25	82.49	14	82.59	82.45	11	10,772	0.10%
2019/07/01	2	82.68	48	82.65	82.65	-46	10,800	-0.43%
2019/06/28	1.5	81.05	0	0.00	80.90	1.5	10,664	0.01%
2019/06/27	0	0.00	7	81.46	81.50	-7	10,782	-0.06%
2019/06/26	0	0.00	2.2	80.40	80.35	-2.2	10,621	-0.02%
2019/06/25	1	81.00	0	80.80	80.75	1	10,580	0.01%
2019/06/24	0	0.00	33	81.26	81.20	-33	10,490	-0.31%
2019/06/21	0	0.00	26	81.11	80.85	-26	10,258	-0.25%
2019/06/20	0.1	80.85	10	80.84	80.85	-9.9	10,120	-0.10%
2019/06/19	0	0.00	21	80.31	80.75	-21	10,042	-0.21%
2019/06/18	0	0.00	3	78.80	78.90	-3	9,868	-0.03%
2019/06/17	1	78.15	1	78.85	78.70	0	10,017	0.00%
2019/06/14	0	0.00	17	79.07	78.90	-17	10,058	-0.17%
2019/06/13	1.3	78.98	3	79.18	79.05	-1.7	10,209	-0.02%
2019/06/12	1	79.55	14	79.63	79.70	-13	10,302	-0.13%
2019/06/11	1	79.75	56	79.57	79.40	-55	10,234	-0.54%
2019/06/10	0	0.00	10	78.77	79.05	-10	10,226	-0.10%
2019/06/06	13	77.63	1	77.65	77.70	12	10,329	0.12%
2019/06/05	3	78.50	2	78.90	78.30	1	10,282	0.01%
2019/06/04	9	78.21	3	78.43	78.05	6	10,331	0.06%
2019/06/03	1.2	78.36	7	78.31	78.55	-5.8	10,515	-0.06%
2019/05/31	4	78.26	1	78.35	78.45	3	10,741	0.03%
2019/05/30	4	77.15	0	0.00	77.40	4	10,771	0.04%
2019/05/29	8	76.52	3	76.73	76.75	5	10,785	0.05%
2019/05/28	13	77.03	1	77.15	77.10	12	10,839	0.11%
2019/05/27	10	77.19	16	77.19	77.15	-6	10,940	-0.05%
2019/05/24	12	77.21	3	77.05	77.35	9	11,071	0.08%
2019/05/23	45.1	77.01	0	0.00	76.95	45.1	11,135	0.41%
2019/05/22	10	78.38	0	0.00	78.40	10	11,019	0.09%
2019/05/21	26	78.03	1	78.25	78.40	25	11,415	0.22%
2019/05/20	34.1	78.33	1	78.70	78.20	33.1	11,133	0.30%
2019/05/17	48	78.62	2	78.73	78.25	46	11,004	0.42%
2019/05/16	19.1	79.32	2	79.15	79.05	17.1	10,671	0.16%
2019/05/15	22	79.77	0	0.00	79.75	22	10,447	0.21%
2019/05/14	40	79.58	2	79.75	79.65	38	10,229	0.37%
2019/05/13	34.3	80.47	2	81.00	80.15	32.3	9,994	0.32%
2019/05/10	29	81.33	0	0.00	81.50	29	9,793	0.30%
2019/05/09	16	81.68	2	81.73	81.55	14	9,684	0.14%
2019/05/08	3	82.27	4	82.40	82.55	-1	9,642	-0.01%
2019/05/07	2	83.10	20	82.93	83.15	-18	9,480	-0.19%
2019/05/06	51.1	82.32	1	82.30	82.30	50.1	9,368	0.53%
2019/05/03	0	0.00	3	83.43	83.75	-3	9,302	-0.03%
2019/05/02	2	83.28	0	0.00	83.00	2	8,904	0.02%
2019/04/30	1	82.55	1	82.80	82.80	0	8,949	0.00%
2019/04/29	2	82.63	0	0.00	82.80	2	9,065	0.02%
2019/04/26	8	82.50	0	0.00	82.45	8	9,151	0.09%
2019/04/25	0	0.00	3	83.32	83.40	-3	9,254	-0.03%
2019/04/24	4	83.28	2	83.35	83.20	2	9,451	0.02%
2019/04/23	0	0.00	14.6	82.93	83.05	-14.6	9,597	-0.15%
2019/04/22	1	82.75	3	82.80	82.70	-2	9,585	-0.02%
2019/04/18	0	0.00	4	82.90	82.70	-4	9,548	-0.04%
2019/04/17	6	82.60	19	82.68	82.75	-13	9,394	-0.14%
2019/04/16	3	81.95	2	81.98	82.10	1	9,192	0.01%
2019/04/15	0.4	81.85	12	81.75	81.85	-11.6	9,306	-0.12%
2019/04/12	3	81.22	0	0.00	81.10	3	9,533	0.03%
2019/04/11	1.1	81.01	7	81.33	81.15	-5.9	9,630	-0.06%
2019/04/10	0.1	81.50	5	81.37	81.50	-4.9	9,634	-0.05%
2019/04/09	1	80.92	20	81.22	81.40	-19	9,531	-0.20%
2019/04/08	1	80.80	31	80.88	80.90	-30	9,436	-0.32%
2019/04/03	0	0.00	11	80.22	80.15	-11	9,452	-0.12%
2019/04/02	0	0.00	2	80.33	80.15	-2	9,539	-0.02%
2019/04/01	0	0.00	16	80.22	79.85	-16	9,544	-0.17%
2019/03/29	0	0.00	13	79.08	79.15	-13	9,410	-0.14%
2019/03/28	0.1	78.55	4	78.50	78.50	-3.9	9,457	-0.04%
2019/03/27	1	78.65	7	78.66	78.50	-6	9,559	-0.06%
2019/03/26	3.1	78.60	0	0.00	78.65	3.1	9,592	0.03%
2019/03/25	1	78.00	1	78.30	78.15	0	9,674	0.00%
2019/03/22	3	79.40	10	79.32	79.35	-7	9,652	-0.07%
2019/03/21	10	78.90	16	78.94	79.15	-6	9,683	-0.06%
2019/03/20	1	78.35	0	0.00	78.50	1	9,598	0.01%
2019/03/19	3	78.07	6	78.20	78.40	-3	9,545	-0.03%
2019/03/18	0	0.00	6	77.99	78.10	-6	9,490	-0.06%
2019/03/15	0	0.00	4	77.56	77.60	-4	9,503	-0.04%
2019/03/14	7	77.31	2	77.30	77.05	5	9,425	0.05%
2019/03/13	3.3	77.00	0	0.00	77.10	3.3	9,677	0.03%
2019/03/12	1	77.15	3	77.20	77.25	-2	9,668	-0.02%
2019/03/11	1	76.05	0	0.00	76.15	1	9,506	0.01%
2019/03/08	1.4	76.10	0	0.00	76.00	1.4	9,659	0.01%
2019/03/07	1.1	76.85	0	0.00	76.65	1.1	9,564	0.01%
2019/03/06	1	76.85	3	77.00	76.95	-2	9,408	-0.02%
2019/03/05	3	76.60	0	0.00	76.75	3	9,208	0.03%
2019/03/04	1.1	77.34	0	0.00	76.95	1.1	9,178	0.01%
2019/02/27	16.1	77.49	5	77.60	77.65	11.1	9,143	0.12%
2019/02/26	0	0.00	2	77.58	77.70	-2	8,995	-0.02%
2019/02/25	1	77.50	26	77.50	77.50	-25	8,829	-0.28%
2019/02/22	0	0.00	7	76.64	76.95	-7	8,759	-0.08%
2019/02/21	2	76.70	24	76.80	77.10	-22	8,738	-0.25%
2019/02/20	0	0.00	6	76.43	76.35	-6	8,545	-0.07%
2019/02/19	0	0.00	1	75.60	75.50	-1	8,121	-0.01%
2019/02/18	0	75.75	6	75.73	75.65	-6	8,168	-0.07%
2019/02/15	4	75.19	3	75.07	75.05	1	8,163	0.01%
2019/02/14	4.5	75.34	3	75.72	75.25	1.5	8,284	0.02%
2019/02/13	2	75.60	0	0.00	75.50	2	8,325	0.02%
2019/02/12	2.3	75.67	12	75.64	75.65	-9.7	8,870	-0.11%
2019/02/11	0	0.00	3	75.52	75.15	-3	8,939	-0.03%
2019/01/30	5	74.37	1	74.60	74.35	4	8,933	0.04%
2019/01/29	3	74.40	0	0.00	74.50	3	8,949	0.03%
2019/01/28	0.5	75.25	3	75.23	75.15	-2.5	8,953	-0.03%
2019/01/25	5	74.84	17	74.83	75.00	-12	9,001	-0.13%
2019/01/24	1	73.80	0	0.00	74.05	1	8,992	0.01%
2019/01/23	4.4	73.74	5	73.75	73.70	-0.6	9,099	-0.01%
2019/01/22	16	73.93	0	0.00	74.05	16	9,094	0.18%
2019/01/21	7	76.52	4	76.51	76.50	3	9,112	0.03%
2019/01/18	1.2	75.63	17	75.86	75.95	-15.8	9,237	-0.17%
2019/01/17	0.5	75.65	2	75.70	75.55	-1.5	9,581	-0.02%
2019/01/16	1.7	75.60	14	75.54	75.55	-12.3	9,630	-0.13%
2019/01/15	1	75.25	31	75.60	75.65	-30	9,789	-0.31%
2019/01/14	1	75.40	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	14	75.50	75.50	-14	9,912	-0.14%
2019/01/09	1	74.45	30	74.99	75.00	-29	10,164	-0.29%
2019/01/07	5	73.75	0	0.00	73.95	5	10,889	0.05%
2019/01/04	26.1	72.34	7	72.61	72.20	19.1	11,031	0.17%
2019/01/03	52	73.42	2	73.53	73.35	50	11,818	0.42%
2019/01/02	17	74.28	4	75.35	74.05	13	11,938	0.11%
2018/12/28	2	75.30	17	75.09	75.50	-15	12,571	-0.12%
2018/12/27	0	0.00	11	74.74	75.05	-11	12,940	-0.09%
2018/12/26	15	73.58	8	74.25	73.55	7	12,942	0.05%
2018/12/25	56	73.46	5	73.64	73.75	51	12,867	0.40%
2018/12/24	4	74.65	0	0.00	74.70	4	12,756	0.03%
2018/12/22	5	74.70	0	0.00	74.85	5	12,755	0.04%
2018/12/21	4	74.69	2	74.95	75.20	2	12,926	0.02%
2018/12/20	3.2	75.05	2	75.40	75.05	1.2	13,248	0.01%
2018/12/19	0	0.00	1	75.90	75.90	-1	13,222	-0.01%
2018/12/17	2	75.93	0	0.00	75.95	2	13,268	0.02%
2018/12/14	2	75.10	1	75.35	75.35	1	13,243	0.01%
2018/12/13	0	0.00	2	76.33	76.30	-2	13,211	-0.02%
2018/12/12	7.3	75.80	4	75.83	76.20	3.3	13,210	0.02%
2018/12/11	5	74.59	2	74.98	75.05	3	13,215	0.02%
2018/12/10	18	74.54	1	74.45	74.45	17	13,270	0.13%
2018/12/06	22	75.09	18	75.13	75.10	4	13,600	0.03%
2018/12/05	10	76.79	3	76.65	76.65	7	13,587	0.05%
2018/12/04	4	78.44	0	0.00	78.25	4	13,516	0.03%
2018/12/03	5	78.25	9	78.86	78.80	-4	13,489	-0.03%
2018/11/29	6	77.45	4	77.50	77.05	2	13,262	0.02%
2018/11/28	7	76.06	0	0.00	76.90	7	13,153	0.05%
2018/11/27	11	75.34	1	75.85	76.05	10	13,089	0.08%
2018/11/26	3	76.35	4	76.45	76.15	-1	13,032	-0.01%
2018/11/23	2	75.45	0	0.00	75.35	2	13,091	0.02%
2018/11/22	2.8	75.96	0	0.00	75.60	2.8	13,247	0.02%
2018/11/21	7	75.34	0	0.00	76.00	7	13,286	0.05%
2018/11/20	1	76.25	0	0.00	76.00	1	13,118	0.01%
2018/11/19	1.4	76.95	1	77.05	76.70	0.4	13,017	0.00%
2018/11/16	4	77.20	1	77.95	76.95	3	12,964	0.02%
2018/11/15	1	77.30	2	77.30	77.60	-1	12,876	-0.01%
2018/11/14	0	0.00	1	77.40	77.35	-1	12,865	-0.01%
2018/11/13	4.1	76.44	1	77.00	77.10	3.1	12,813	0.02%
2018/11/12	0	78.15	1	78.10	78.00	-1	12,712	-0.01%
2018/11/09	4	77.83	2	78.10	77.80	2	12,685	0.02%
2018/11/08	2	79.00	8	79.02	78.85	-6	12,143	-0.05%
2018/11/07	1	78.30	3	78.43	78.40	-2	12,009	-0.02%
2018/11/06	2	78.08	0	0.00	78.00	2	12,027	0.02%
2018/11/05	1	77.91	8.3	78.05	78.25	-7.2	11,945	-0.06%
2018/11/02	3	78.40	0	0.00	78.65	3	11,895	0.03%
2018/11/01	1	78.10	2	78.25	78.40	-1	11,851	-0.01%
2018/10/31	2	77.38	13	77.00	77.55	-11	11,758	-0.09%
2018/10/30	16	75.77	16	76.03	75.95	0	11,634	0.00%
2018/10/29	10	75.70	12	75.66	75.75	-2	11,553	-0.02%
2018/10/26	32.1	75.30	26	75.40	75.40	6.1	11,468	0.05%
2018/10/25	27.3	75.54	11	75.65	75.50	16.3	11,239	0.14%
2018/10/24	24.5	77.25	11	77.73	77.40	13.5	10,803	0.12%
2018/10/23	30.1	78.08	0	0.00	77.75	30.1	10,641	0.28%
2018/10/22	14	78.30	11	79.01	79.20	3	10,326	0.03%
2018/10/19	5	78.61	7	78.34	79.30	-2	10,260	-0.02%
2018/10/18	3	79.20	1	79.30	79.15	2	10,165	0.02%
2018/10/17	9.1	79.90	5	80.03	79.40	4.1	10,117	0.04%
2018/10/16	27	78.86	13	79.37	79.30	14	9,921	0.14%
2018/10/15	48	78.82	10	79.20	79.20	38	9,950	0.38%
2018/10/12	23	78.39	17	79.40	80.05	6	9,350	0.06%
2018/10/11	122.1	78.58	73	78.61	77.40	49.1	9,184	0.53%	大買/
2018/10/09	23	83.11	11	83.24	83.25	12	8,092	0.15%
2018/10/08	134	82.91	36	82.78	83.00	98	7,840	1.25%	大買/
2018/10/05	37	83.61	14	83.90	83.45	23	7,292	0.32%
2018/10/04	6	84.86	0	0.00	84.90	6	6,962	0.09%
2018/10/03	0	0.00	1	86.00	85.95	-1	6,865	-0.01%
2018/10/02	4	86.16	41	86.26	86.05	-37	6,874	-0.54%
2018/10/01	1.1	87.35	6	87.33	87.35	-4.9	6,934	-0.07%
2018/09/28	2.1	87.07	23	87.11	86.90	-21	6,925	-0.30%
2018/09/27	0	0.00	34	87.11	87.35	-34	6,757	-0.50%
2018/09/26	0	0.00	12	86.89	86.90	-12	6,323	-0.19%
2018/09/25	2	86.66	14	86.88	87.10	-12	6,273	-0.19%
2018/09/21	0	0.00	8	86.63	86.85	-8	6,218	-0.13%
2018/09/20	0	0.00	2	86.08	85.90	-2	6,205	-0.03%
2018/09/19	1	86.20	2	85.90	86.15	-1	6,337	-0.02%
2018/09/18	4.1	85.45	0	0.00	85.40	4.1	6,361	0.06%
2018/09/17	5	85.79	0	0.00	85.85	5	6,533	0.08%
2018/09/14	18	86.11	9	86.13	86.50	9	6,517	0.14%
2018/09/13	45	85.21	6	85.20	84.95	39	6,481	0.60%
2018/09/12	54	85.45	0	0.00	85.55	54	6,167	0.88%
2018/09/11	26	85.67	0	0.00	85.65	26	5,989	0.43%
2018/09/10	7	85.77	0	0.00	86.00	7	5,747	0.12%
2018/09/04	0	0.00	1	86.90	87.00	-1	5,782	-0.02%
2018/09/03	2	86.50	0	0.00	86.45	2	5,798	0.03%
2018/08/31	0	0.00	2	86.75	86.95	-2	5,795	-0.03%
2018/08/30	1	87.80	11	88.00	87.55	-10	5,836	-0.17%
2018/08/29	0	0.00	4	86.88	87.25	-4	5,778	-0.07%
2018/08/28	0	0.00	8	86.19	86.25	-8	5,600	-0.14%
2018/08/27	4	85.43	2	85.15	85.55	2	5,580	0.04%
2018/08/24	2	84.80	0	0.00	84.80	2	5,528	0.04%
2018/08/23	0	0.00	4	84.98	85.05	-4	5,512	-0.07%
2018/08/22	2	84.73	2	84.60	84.65	0	5,551	0.00%
2018/08/21	3	84.27	0	0.00	84.55	3	5,515	0.05%
2018/08/20	2	83.85	1	83.95	83.95	1	5,480	0.02%
2018/08/17	3	83.82	0	0.00	83.65	3	5,479	0.05%
2018/08/16	1	83.25	0	0.00	83.80	1	5,421	0.02%
2018/08/15	4	83.79	1	83.75	83.75	3	5,381	0.06%
2018/08/14	0	0.00	12	84.43	84.55	-12	5,340	-0.22%
2018/08/13	6	83.89	10	84.00	83.95	-4	5,368	-0.07%
2018/08/10	0	0.00	0	85.95	85.70	0	5,285	0.00%
2018/08/09	0	0.00	11	86.09	86.15	-11	5,296	-0.21%
2018/08/08	10	86.25	0	0.00	86.15	10	5,408	0.18%
2018/08/07	0	85.50	1	85.65	85.50	-1	5,460	-0.02%
2018/08/06	5	85.55	0	0.00	85.70	5	5,727	0.09%
2018/08/03	5	85.55	3	85.52	85.55	2	5,980	0.03%
2018/08/02	2	85.10	6	85.79	84.85	-4	6,060	-0.07%
2018/08/01	1	86.10	0	0.00	86.15	1	6,036	0.02%
2018/07/31	0.2	85.45	0	0.00	85.55	0.2	6,058	0.00%
2018/07/30	0	0.00	0.7	85.45	85.55	-0.7	6,077	-0.01%
2018/07/27	1	85.55	5	85.71	85.70	-4	6,081	-0.07%
2018/07/26	0	0.00	3	84.87	85.00	-3	6,129	-0.05%
2018/07/25	1	84.75	2	84.68	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	14	84.45	84.70	-14	6,082	-0.23%
2018/07/23	0	0.00	10	84.49	84.55	-10	6,204	-0.16%
2018/07/20	1	84.70	5	84.32	84.65	-4	6,337	-0.06%
2018/07/19	1	83.39	7	83.66	83.30	-6	6,304	-0.09%
2018/07/18	0	0.00	2	83.28	83.05	-2	6,365	-0.03%
2018/07/17	1	82.55	1	82.75	82.55	0	6,322	0.00%
2018/07/16	0	83.10	12	83.35	83.00	-12	6,422	-0.19%
2018/07/13	0	0.00	23	83.24	83.35	-23	6,407	-0.36%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/11	0	0.00	1	81.70	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	6	82.54	82.45	-6	6,163	-0.10%
2018/07/09	0	0.00	2	81.65	82.25	-2	6,131	-0.03%
2018/07/05	0	0.00	4	81.00	80.75	-4	5,994	-0.07%
2018/07/04	0	0.00	1	81.35	81.40	-1	6,006	-0.02%
2018/07/03	1	81.05	0	0.00	81.15	1	6,033	0.02%
2018/07/02	4.1	81.40	5	81.20	81.05	-0.9	6,052	-0.01%
2018/06/29	6	80.93	15	80.98	81.45	-9	6,045	-0.15%
2018/06/28	24	79.99	0	0.00	80.05	24	5,950	0.40%
2018/06/27	10	80.69	0	0.00	80.40	10	5,831	0.17%
2018/06/26	27	80.38	0	0.00	80.70	27	5,761	0.47%
2018/06/25	7	80.95	0	0.00	80.90	7	5,556	0.13%
2018/06/22	3	80.80	2	80.50	81.15	1	5,478	0.02%
2018/06/21	1	81.31	0	0.00	81.25	1	5,442	0.02%
2018/06/20	4	80.50	0	0.00	81.50	4	5,540	0.07%
2018/06/19	1	80.60	0	0.00	80.60	1	5,466	0.02%
2018/06/14	2	81.90	0	0.00	81.75	2	5,448	0.04%
2018/06/11	0	0.00	1	82.60	82.65	-1	5,457	-0.02%
2018/06/05	0	0.00	6	82.55	82.50	-6	5,538	-0.11%
2018/06/01	0.1	81.45	0	0.00	81.35	0.1	5,472	0.00%
2018/05/31	0	0.00	1	80.60	80.75	-1	5,533	-0.02%
2018/05/30	1	80.45	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	0.00	2	81.75	81.85	-2	5,569	-0.04%
2018/05/28	0.5	82.20	3	82.15	82.20	-2.5	5,618	-0.04%
2018/05/25	0	0.00	4	81.85	81.85	-4	5,697	-0.07%
2018/05/24	0	0.00	4	81.59	81.55	-4	5,699	-0.07%
2018/05/22	0	0.00	1	82.00	81.75	-1	5,770	-0.02%
2018/05/18	0	0.00	3	81.17	80.95	-3	6,008	-0.05%
2018/05/17	1	81.30	0	0.00	81.20	1	6,238	0.02%
2018/05/16	0	81.75	6	81.53	81.75	-6	6,281	-0.09%
2018/05/15	0	0.00	3	82.15	81.65	-3	6,311	-0.05%
2018/05/14	0	0.00	33	82.19	82.50	-33	6,727	-0.49%
2018/05/11	0	0.00	33	81.36	81.60	-33	6,558	-0.50%
2018/05/10	0	0.00	2	80.58	80.65	-2	6,315	-0.03%
2018/05/09	0	80.50	2	80.38	80.45	-2	6,264	-0.03%
2018/05/08	2	80.00	2	79.98	80.00	0	6,278	0.00%
2018/05/07	6	79.30	2	79.45	79.50	4	6,271	0.06%
2018/05/04	3	78.83	0	0.00	78.95	3	6,314	0.05%
2018/05/03	10	78.59	1	78.65	78.55	9	6,384	0.14%
2018/05/02	5	79.62	0	0.00	79.40	5	6,320	0.08%
2018/04/30	5	79.95	2	80.00	80.00	3	6,313	0.05%
2018/04/27	16	79.03	1	79.00	79.20	15	6,300	0.24%
2018/04/26	16	79.05	0	0.00	79.05	16	6,167	0.26%
2018/04/25	45	79.13	0	0.00	79.30	45	5,981	0.75%
2018/04/24	21	79.53	0	0.00	79.55	21	5,821	0.36%
2018/04/23	7	80.02	0	0.00	79.95	7	5,635	0.12%
2018/04/20	2.2	80.87	0	0.00	80.75	2.2	5,524	0.04%
2018/04/19	0	0.00	3	82.40	82.65	-3	5,421	-0.06%
2018/04/18	1	82.00	0	0.00	81.60	1	5,395	0.02%
2018/04/17	5	81.47	0	0.00	81.40	5	5,375	0.09%
2018/04/16	0	82.50	0	0.00	82.30	0	5,399	0.00%
2018/04/12	0.6	82.70	0	0.00	82.50	0.6	5,467	0.01%
2018/04/09	0	0.00	1	82.20	82.20	-1	5,639	-0.02%
2018/04/03	2.2	81.50	0	0.00	81.50	2.2	5,642	0.04%
2018/04/02	0	0.00	1	82.80	82.25	-1	5,617	-0.02%
2018/03/31	0	0.00	1	83.00	82.95	-1	5,607	-0.02%
2018/03/30	1	83.00	1	82.95	82.85	0	5,652	0.00%
2018/03/29	0	0.00	1.3	82.12	82.10	-1.3	5,612	-0.02%
2018/03/28	1	82.40	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.05	6	83.03	83.40	-5	5,518	-0.09%
2018/03/26	6	82.10	2.1	82.21	82.20	3.9	5,484	0.07%
2018/03/23	6	82.07	0	0.00	82.10	6	5,489	0.11%
2018/03/22	0	0.00	2	84.45	83.55	-2	5,423	-0.04%
2018/03/21	0	0.00	1	84.00	83.85	-1	5,430	-0.02%
2018/03/19	1	84.00	0	0.00	83.85	1	5,405	0.02%
2018/03/16	0	0.00	1.2	83.33	83.90	-1.2	5,399	-0.02%
2018/03/15	0.2	84.30	0	0.00	84.25	0.2	5,373	0.00%
2018/03/14	0	0.00	10	84.20	84.30	-10	5,360	-0.19%
2018/03/13	0	0.00	6	84.48	84.95	-6	5,409	-0.11%
2018/03/12	10	83.65	5	84.07	84.15	5	5,367	0.09%
2018/03/09	2	82.75	0	0.00	82.85	2	5,442	0.04%
2018/03/07	1	81.75	1	82.00	81.80	0	5,398	0.00%
2018/03/06	1.2	81.79	1	81.65	82.15	0.2	5,449	0.00%
2018/03/05	0	81.05	0	0.00	80.75	0	5,491	0.00%
2018/03/02	6	80.81	15	80.75	81.15	-9	5,452	-0.17%
2018/03/01	0	0.00	11	81.35	81.75	-11	5,382	-0.20%
2018/02/27	1	82.95	3	82.77	82.35	-2	5,345	-0.04%
2018/02/26	5	82.65	5	82.56	82.40	0	5,235	0.00%
2018/02/23	5	81.50	2	81.78	82.00	3	5,206	0.06%
2018/02/22	13	81.21	3	81.25	81.00	10	5,225	0.19%
2018/02/21	1	81.55	3	81.52	81.50	-2	5,238	-0.04%
2018/02/12	8	79.59	1	79.75	79.70	7	5,082	0.14%
2018/02/09	9.2	78.27	2	78.05	79.05	7.2	5,062	0.14%
2018/02/08	6	80.42	5	80.50	80.60	1	4,828	0.02%
2018/02/07	17.1	81.03	9	81.31	80.65	8.1	4,854	0.17%
2018/02/06	38	79.58	2	80.05	79.65	36	4,702	0.77%
2018/02/05	1	83.20	7	83.22	83.60	-6	4,182	-0.14%
2018/02/02	0	0.00	3.2	84.88	84.90	-3.2	4,080	-0.08%
2018/02/01	1	85.40	5	85.21	85.25	-4	4,049	-0.10%
2018/01/31	3.1	84.79	9	84.27	84.65	-5.9	4,014	-0.15%
2018/01/30	1	84.55	12	84.70	84.55	-11	3,980	-0.28%
2018/01/29	3	86.07	0	0.00	85.55	3	3,924	0.08%
2018/01/26	15	87.39	0	0.00	87.50	15	3,841	0.39%
2018/01/25	1	88.10	1	87.80	87.45	0	3,739	0.00%
2018/01/24	3	87.20	1	87.00	87.20	2	3,678	0.05%
2018/01/23	1	88.25	2	88.15	88.30	-1	3,629	-0.03%
2018/01/22	0.1	87.90	3	87.83	87.95	-2.9	3,588	-0.08%
2018/01/19	0.1	87.10	0	0.00	87.15	0.1	3,550	0.00%
2018/01/18	2	85.85	6	86.38	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	2	84.70	85.15	-2	3,441	-0.06%
2018/01/16	3	84.90	0	0.00	85.00	3	3,364	0.09%
2018/01/15	1	84.55	2.1	84.60	84.65	-1.1	3,328	-0.03%
2018/01/12	10	84.20	1	84.00	84.10	9	3,310	0.27%
2018/01/11	0	0.00	1	83.65	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	2	84.15	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	1.1	83.92	84.15	-1.1	3,292	-0.03%
2018/01/08	0.5	84.10	6	83.96	84.10	-5.5	3,298	-0.17%
2018/01/05	0	0.00	5	83.64	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	6	83.30	83.50	-6	3,291	-0.18%
2018/01/03	0.5	83.35	8	83.24	83.35	-7.5	3,464	-0.22%
2018/01/02	0.1	82.70	2	82.48	82.60	-1.9	3,412	-0.06%