元大台灣50 (0050)-元大-永春券商分點個股進出

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
150.90
漲跌
▼8.05
漲幅
-5.06%
成交量
30,349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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/04/19	46.4	151.66	27.1	151.20	150.90	19.4	13,214	0.15%
2024/04/18	0	0.00	2	156.15	158.95	-2	12,816	-0.02%
2024/04/17	1.2	156.50	40.1	157.17	157.40	-38.9	12,800	-0.30%
2024/04/16	11.4	156.97	5.1	156.25	155.65	6.3	12,784	0.05%
2024/04/15	6.1	159.98	7.8	160.06	160.00	-1.7	12,601	-0.01%
2024/04/12	2	162.29	1.1	162.64	162.10	0.8	12,626	0.01%
2024/04/11	3.8	161.83	3	162.19	162.50	0.8	12,596	0.01%
2024/04/10	5.6	162.79	1.4	163.06	163.00	4.2	12,600	0.03%
2024/04/09	4.1	161.49	12.9	162.45	163.25	-8.8	12,737	-0.07%
2024/04/08	8.9	159.34	9.4	159.38	159.45	-0.5	12,701	0.00%
2024/04/03	5.4	158.35	3.2	158.58	158.55	2.2	12,825	0.02%
2024/04/02	3.1	159.16	0.5	159.16	159.65	2.6	12,995	0.02%
2024/04/01	0.3	157.55	6.8	158.24	157.40	-6.5	13,372	-0.05%
2024/03/29	1	157.30	7.3	157.94	157.90	-6.3	13,564	-0.05%
2024/03/28	2.1	156.91	5.1	156.84	156.90	-3	13,567	-0.02%
2024/03/27	6	157.40	7.3	157.50	157.65	-1.3	13,618	-0.01%
2024/03/26	1	158.49	16.3	157.80	157.60	-15.3	13,634	-0.11%
2024/03/25	10.1	157.17	30.7	157.32	157.50	-20.6	13,636	-0.15%
2024/03/22	23	157.07	6.8	157.24	157.20	16.2	13,586	0.12%
2024/03/21	2.6	156.53	28.9	156.74	157.40	-26.2	13,584	-0.19%
2024/03/20	1	153.25	13.3	154.32	153.20	-12.2	13,558	-0.09%
2024/03/19	10.2	153.77	13.1	154.36	154.05	-2.9	13,924	-0.02%
2024/03/18	0	0.00	7.8	153.67	154.40	-7.8	13,830	-0.06%
2024/03/15	5.4	153.97	7	154.07	153.00	-1.6	13,623	-0.01%
2024/03/14	12.8	155.04	4.8	155.16	155.10	8	13,532	0.06%
2024/03/13	5.1	155.27	4.8	155.52	155.25	0.4	13,611	0.00%
2024/03/12	5.6	153.12	27.3	153.78	154.50	-21.7	13,443	-0.16%
2024/03/11	12.4	153.41	20.9	153.27	152.90	-8.5	13,318	-0.06%
2024/03/08	11.8	155.60	31.5	155.12	154.45	-19.7	13,181	-0.15%
2024/03/07	6.9	152.19	26.3	152.22	152.30	-19.4	12,772	-0.15%
2024/03/06	8.3	147.21	15.5	148.47	148.85	-7.3	12,366	-0.06%
2024/03/05	6.5	147.98	11.9	148.10	148.15	-5.4	12,273	-0.04%
2024/03/04	5.3	146.27	54	146.36	146.95	-48.8	12,111	-0.40%
2024/03/01	1.4	143.50	2	143.48	142.80	-0.6	11,865	0.00%
2024/02/29	4.6	142.88	34.5	143.01	143.30	-29.9	11,877	-0.25%
2024/02/27	9.1	143.18	3.9	143.96	143.35	5.2	11,985	0.04%
2024/02/26	6.1	143.63	11.8	143.69	143.95	-5.7	11,990	-0.05%
2024/02/23	4.3	143.69	31.9	143.90	143.75	-27.6	11,929	-0.23%
2024/02/22	2.7	142.46	29	142.49	142.80	-26.3	12,083	-0.22%
2024/02/21	2	141.31	8.8	141.36	141.20	-6.8	12,022	-0.06%
2024/02/20	1.8	141.58	28.4	141.55	141.65	-26.6	12,301	-0.22%
2024/02/19	5.3	140.85	15.5	140.96	141.10	-10.1	12,385	-0.08%
2024/02/16	13.8	141.50	41.3	141.55	141.30	-27.6	12,615	-0.22%
2024/02/15	3.1	142.16	200.5	142.27	142.35	-197.4	12,656	-1.56%	大賣/鉅額交易
2024/02/05	3.5	135.56	19.4	135.89	135.95	-15.9	12,384	-0.13%
2024/02/02	2	135.05	14.8	135.03	135.10	-12.8	12,168	-0.10%
2024/02/01	5.7	133.85	8.6	134.28	134.35	-2.9	12,124	-0.02%
2024/01/31	30.4	134.68	2.7	134.77	134.35	27.7	12,169	0.23%
2024/01/30	0.4	136.42	3.7	136.39	136.15	-3.4	12,165	-0.03%
2024/01/29	6.1	135.83	18.8	136.52	136.50	-12.7	12,271	-0.10%
2024/01/26	0.6	135.74	15.1	135.81	135.65	-14.6	11,972	-0.12%
2024/01/25	0	0.00	54.7	135.45	135.65	-54.7	11,872	-0.46%
2024/01/24	6.3	134.30	1.4	134.12	134.00	4.8	11,511	0.04%
2024/01/23	1.2	133.77	11.5	133.83	134.05	-10.3	11,454	-0.09%
2024/01/22	1.1	133.40	2.3	133.79	133.80	-1.3	11,491	-0.01%
2024/01/19	13.6	131.88	24.9	132.39	132.90	-11.3	11,344	-0.10%
2024/01/18	10.6	128.23	15.2	128.15	128.30	-4.5	11,276	-0.04%
2024/01/17	70.5	128.01	4	127.83	127.45	66.5	11,225	0.59%
2024/01/16	22	131.58	0.9	131.46	131.65	21.1	10,739	0.20%
2024/01/15	21.8	133.00	9.4	133.17	133.00	12.5	10,507	0.12%
2024/01/12	19.1	132.26	8	132.69	132.65	11.1	10,378	0.11%
2024/01/11	3.6	132.70	8	133.19	132.85	-4.4	10,400	-0.04%
2024/01/10	7.6	132.42	2	132.43	132.30	5.6	10,466	0.05%
2024/01/09	3.2	133.28	1.1	133.79	133.00	2.1	10,467	0.02%
2024/01/08	10.7	133.10	1.1	132.97	132.75	9.6	10,501	0.09%
2024/01/05	9.3	132.39	7.3	132.16	132.15	2	10,451	0.02%
2024/01/04	3.4	132.51	6	132.43	132.50	-2.6	10,623	-0.02%
2024/01/03	12.8	132.96	1.1	132.88	132.55	11.7	10,771	0.11%
2024/01/02	8.4	135.00	9	135.04	134.90	-0.6	10,627	-0.01%
2023/12/29	7.1	135.68	2.3	135.66	135.45	4.8	10,597	0.05%
2023/12/28	0.1	135.71	16.1	135.79	135.75	-16	10,564	-0.15%
2023/12/27	4.1	135.46	15.7	135.54	135.75	-11.6	10,401	-0.11%
2023/12/26	0.1	134.06	26.5	134.19	134.25	-26.4	10,010	-0.26%
2023/12/25	0.3	133.50	8	133.51	133.50	-7.7	9,822	-0.08%
2023/12/22	1.6	132.90	5.8	132.88	132.95	-4.2	9,796	-0.04%
2023/12/21	5.8	132.33	2.9	132.54	132.60	2.9	9,860	0.03%
2023/12/20	0	133.50	17.4	133.61	133.75	-17.4	9,837	-0.18%
2023/12/19	11.2	133.12	2.6	133.06	133.40	8.6	9,885	0.09%
2023/12/18	3	133.25	10	133.63	133.90	-7	10,144	-0.07%
2023/12/15	1.2	133.79	28.1	133.97	133.70	-27	10,132	-0.27%
2023/12/14	1.1	133.13	25.5	132.88	133.15	-24.4	9,893	-0.25%
2023/12/13	0.1	131.50	7.4	131.68	131.55	-7.3	9,477	-0.08%
2023/12/12	10.1	131.75	27.1	131.88	131.50	-17	9,524	-0.18%
2023/12/11	1.5	130.97	7.3	131.04	131.20	-5.8	9,552	-0.06%
2023/12/08	0.1	131.30	1	131.49	131.05	-0.9	9,554	-0.01%
2023/12/07	1.4	130.20	0	0.00	130.00	1.4	9,380	0.02%
2023/12/06	3.4	130.81	4.9	131.01	130.80	-1.5	9,471	-0.02%
2023/12/05	8.4	130.16	15.4	130.32	130.35	-7	9,445	-0.07%
2023/12/04	4.2	131.19	27.9	131.20	131.30	-23.8	9,459	-0.25%
2023/12/01	1	131.01	25	131.49	131.80	-24	9,507	-0.25%
2023/11/30	0.6	131.28	22.9	131.35	131.35	-22.3	9,479	-0.24%
2023/11/29	0.1	131.64	5.3	131.53	131.15	-5.3	9,354	-0.06%
2023/11/28	0	131.45	4	130.65	131.25	-4	9,295	-0.04%
2023/11/27	5.4	130.64	1	130.34	130.35	4.4	9,208	0.05%
2023/11/24	0.1	131.19	4.8	131.31	131.20	-4.7	9,147	-0.05%
2023/11/22	11.5	131.53	4.7	131.39	131.35	6.8	9,002	0.08%
2023/11/21	1.2	132.23	26.9	132.53	132.55	-25.7	9,018	-0.28%
2023/11/20	2.3	130.94	15.2	130.93	130.95	-12.9	8,657	-0.15%
2023/11/17	0.3	131.29	20.4	131.21	131.00	-20.1	8,625	-0.23%
2023/11/16	5	130.86	15.4	130.78	130.60	-10.4	8,234	-0.13%
2023/11/15	7	130.49	44.3	130.78	130.55	-37.3	8,096	-0.46%
2023/11/14	11.2	129.20	65.9	129.44	129.00	-54.6	7,843	-0.70%
2023/11/13	2.3	128.76	15.2	128.90	128.70	-12.8	7,669	-0.17%
2023/11/10	1.3	126.64	1	126.70	126.75	0.3	7,548	0.00%
2023/11/09	1	127.05	6.7	127.11	127.25	-5.7	7,601	-0.08%
2023/11/08	0.1	126.85	38.5	127.18	127.20	-38.4	7,872	-0.49%
2023/11/07	3.4	126.45	1.2	126.53	126.50	2.2	7,816	0.03%
2023/11/06	0	126.90	16.2	126.90	126.55	-16.2	7,888	-0.20%
2023/11/03	0.6	124.97	15.8	125.24	125.45	-15.2	7,684	-0.20%
2023/11/02	3.4	124.07	35.1	123.94	124.50	-31.7	7,713	-0.41%
2023/11/01	12.3	121.76	4.6	122.00	121.75	7.7	7,626	0.10%
2023/10/31	18.8	121.54	1	122.40	121.15	17.8	7,666	0.23%
2023/10/30	21.9	122.01	5.1	122.61	122.00	16.8	7,686	0.22%
2023/10/27	10.3	122.35	13.5	122.44	122.30	-3.2	7,608	-0.04%
2023/10/26	51.6	121.84	5	121.71	121.75	46.6	7,661	0.61%
2023/10/25	0.6	124.25	2	124.45	124.20	-1.4	7,340	-0.02%
2023/10/24	31.1	122.94	0.1	123.25	123.95	31	7,340	0.42%
2023/10/23	12.1	123.82	7.3	123.66	123.85	4.8	7,293	0.07%
2023/10/20	0	124.71	2	125.26	125.40	-1.9	7,276	-0.03%
2023/10/19	3.2	124.91	8.4	124.99	124.85	-5.2	7,364	-0.07%
2023/10/18	10.5	125.42	2	125.55	124.80	8.5	7,447	0.11%
2023/10/17	1.2	126.77	9.5	126.60	126.55	-8.3	7,349	-0.11%
2023/10/16	3.6	125.87	2.9	126.10	126.25	0.7	7,474	0.01%
2023/10/13	2.2	126.90	19	126.76	126.95	-16.9	7,526	-0.22%
2023/10/12	0.2	126.30	35.8	126.99	127.30	-35.6	7,674	-0.46%
2023/10/11	1.2	126.21	34.2	126.17	126.25	-33	7,681	-0.43%
2023/10/06	0	0.00	0.7	124.04	124.10	-0.7	7,718	-0.01%
2023/10/05	1	123.35	10.3	123.15	123.65	-9.3	7,694	-0.12%
2023/10/04	38.5	121.72	4	121.75	121.90	34.5	7,701	0.45%
2023/10/03	1.8	123.87	3	123.74	123.50	-1.2	7,645	-0.02%
2023/10/02	0	124.17	8.2	124.34	124.25	-8.2	7,694	-0.11%
2023/09/28	16.9	122.30	0.1	122.70	122.65	16.8	7,859	0.21%
2023/09/27	6.9	122.03	1	121.90	122.15	5.9	7,849	0.07%
2023/09/26	25.5	122.38	0	0.00	122.10	25.5	7,835	0.33%
2023/09/25	5.3	123.25	5.4	123.12	123.55	-0.1	7,778	0.00%
2023/09/22	17.3	122.40	4	122.45	122.65	13.3	7,829	0.17%
2023/09/21	58.8	123.17	0.2	123.50	122.75	58.6	7,765	0.75%
2023/09/20	11.1	124.75	1.5	124.72	124.75	9.6	7,507	0.13%
2023/09/19	6.5	125.57	0.7	125.61	125.45	5.8	7,518	0.08%
2023/09/18	152.1	126.29	1	126.39	126.00	151.1	7,574	1.99%	大買/鉅額交易
2023/09/15	0.5	126.99	8.4	127.00	127.35	-7.9	7,899	-0.10%
2023/09/14	4	126.74	29.2	126.72	126.95	-25.2	7,912	-0.32%
2023/09/13	0	125.20	0	125.40	125.20	0	7,892	0.00%
2023/09/12	2.2	123.92	7.3	124.33	125.05	-5.2	7,959	-0.06%
2023/09/11	6.6	123.64	3	123.55	123.80	3.6	8,099	0.04%
2023/09/08	3.8	124.09	0	124.10	124.30	3.8	8,073	0.05%
2023/09/07	6.3	125.10	0.3	125.25	124.85	6.1	8,371	0.07%
2023/09/06	7.6	126.10	3.4	126.14	126.00	4.2	8,506	0.05%
2023/09/05	1.3	126.34	0	0.00	126.45	1.3	8,477	0.01%
2023/09/04	1.5	126.63	1.3	126.11	126.75	0.3	8,502	0.00%
2023/09/01	0.2	125.90	0.8	126.10	125.90	-0.6	8,646	-0.01%
2023/08/31	2	125.84	1	126.10	125.70	1	8,705	0.01%
2023/08/30	1.6	126.70	1.1	126.69	126.60	0.5	8,738	0.01%
2023/08/29	0.2	125.31	11	125.27	126.05	-10.8	8,774	-0.12%
2023/08/28	2.2	125.36	2.1	125.40	125.35	0.1	8,731	0.00%
2023/08/25	13.3	124.84	8	125.12	124.55	5.3	8,806	0.06%
2023/08/24	2	126.40	7	126.72	127.00	-5	8,890	-0.06%
2023/08/23	4.7	124.78	8.8	124.80	124.85	-4.1	9,020	-0.05%
2023/08/22	2.1	124.12	0.2	123.80	124.00	1.9	9,303	0.02%
2023/08/21	9.5	123.39	0.2	123.50	123.00	9.4	9,433	0.10%
2023/08/18	23.3	124.08	1.2	124.55	123.85	22.2	9,447	0.23%
2023/08/17	26.8	123.54	9.2	124.10	124.60	17.6	9,525	0.18%
2023/08/16	24.2	123.99	1	124.00	124.05	23.2	9,664	0.24%
2023/08/15	14.4	124.84	1	125.30	124.70	13.4	9,931	0.13%
2023/08/14	39.7	124.60	3.1	124.37	124.50	36.5	10,173	0.36%
2023/08/11	13	126.43	12.3	127.09	126.30	0.7	10,232	0.01%
2023/08/10	17.5	126.45	0.3	126.55	126.40	17.2	10,235	0.17%
2023/08/09	6.4	127.20	3.1	127.43	127.20	3.2	10,122	0.03%
2023/08/08	16.1	127.17	10.8	126.66	127.00	5.3	10,124	0.05%
2023/08/07	9.2	128.16	5.4	128.28	128.50	3.8	10,010	0.04%
2023/08/04	16.4	127.17	7.1	127.25	127.25	9.4	10,002	0.09%
2023/08/02	32.5	128.10	2.2	127.67	127.85	30.3	9,967	0.30%
2023/08/01	1	129.50	11.4	129.44	129.45	-10.4	9,867	-0.11%
2023/07/31	14.2	129.08	5.9	129.71	128.80	8.3	9,830	0.08%
2023/07/28	4	129.43	4.1	129.48	129.50	-0.1	9,771	0.00%
2023/07/27	2	129.27	29.5	129.47	129.50	-27.5	9,795	-0.28%
2023/07/26	3.3	128.69	0	0.00	128.50	3.3	9,814	0.03%
2023/07/25	3.9	128.87	4	128.67	128.85	-0.1	9,835	0.00%
2023/07/24	16.4	127.12	2.3	127.26	127.25	14.2	9,877	0.14%
2023/07/21	29.4	127.00	7.5	127.21	127.20	21.9	9,930	0.22%
2023/07/20	4.9	129.35	0.5	129.45	129.35	4.5	10,026	0.04%
2023/07/19	7.1	129.49	4.1	130.14	128.75	3	10,073	0.03%
2023/07/18	6.4	130.14	2.6	130.06	129.85	3.7	9,915	0.04%
2023/07/17	18.5	131.94	27.6	131.96	132.00	-9.2	9,841	-0.09%
2023/07/14	17.3	131.92	19.4	132.16	132.25	-2.1	9,716	-0.02%
2023/07/13	8.2	131.45	35.2	131.40	130.90	-27	9,551	-0.28%
2023/07/12	5	129.22	3.3	129.28	129.45	1.7	9,385	0.02%
2023/07/11	1.4	128.85	13.3	129.05	129.20	-11.9	9,379	-0.13%
2023/07/10	4.1	127.78	4	128.34	127.45	0	9,413	0.00%
2023/07/07	12.7	127.49	4.5	127.71	127.70	8.2	9,330	0.09%
2023/07/06	40.8	128.66	5.2	128.11	127.90	35.6	9,296	0.38%
2023/07/05	9.7	130.89	3.2	130.83	130.80	6.5	9,086	0.07%
2023/07/04	3.2	130.92	17.7	130.90	131.00	-14.5	9,075	-0.16%
2023/07/03	2.5	130.33	9.5	130.43	130.70	-7.1	9,106	-0.08%
2023/06/30	21.1	128.50	1.2	129.05	129.10	19.9	9,245	0.22%
2023/06/29	2.4	129.09	3.8	129.73	129.05	-1.4	9,318	-0.02%
2023/06/28	5.4	129.06	7.6	128.96	129.10	-2.2	9,274	-0.02%
2023/06/27	10.8	128.93	3.3	128.97	128.90	7.5	9,342	0.08%
2023/06/26	5.7	129.96	15.3	129.87	129.75	-9.6	9,410	-0.10%
2023/06/21	0.8	130.42	9.8	130.34	130.55	-9	9,511	-0.09%
2023/06/20	6.6	130.82	2	130.85	130.55	4.6	9,327	0.05%
2023/06/19	0.1	131.12	35.3	131.10	131.25	-35.2	9,455	-0.37%
2023/06/16	7.1	131.44	4.6	131.39	131.55	2.5	9,416	0.03%
2023/06/15	0.5	131.90	13.7	131.89	131.90	-13.2	9,414	-0.14%
2023/06/14	7.3	131.31	17.7	131.31	131.50	-10.4	9,411	-0.11%
2023/06/13	3.6	131.16	64.5	130.87	131.55	-60.9	9,559	-0.64%
2023/06/12	4.4	128.91	30.8	128.95	129.00	-26.4	9,371	-0.28%
2023/06/09	1.2	127.80	7.6	127.71	127.80	-6.4	9,326	-0.07%
2023/06/08	10.9	127.38	17.8	127.34	126.85	-6.8	9,545	-0.07%
2023/06/07	4.1	127.78	25.5	127.77	128.10	-21.5	9,679	-0.22%
2023/06/06	4.3	126.78	5	126.64	126.70	-0.6	9,532	-0.01%
2023/06/05	20.1	126.54	2.5	126.56	126.35	17.7	9,525	0.19%
2023/06/02	3.1	126.08	16.7	126.88	126.75	-13.6	9,543	-0.14%
2023/06/01	11.2	125.15	0.8	125.14	125.15	10.4	9,567	0.11%
2023/05/31	1.4	126.33	5.5	126.32	126.15	-4.1	9,554	-0.04%
2023/05/30	5	126.83	30.8	126.67	126.75	-25.8	9,464	-0.27%
2023/05/29	12	126.95	18	126.95	126.75	-6	9,386	-0.06%
2023/05/26	6.2	125.69	31.2	125.73	125.95	-25	9,236	-0.27%
2023/05/25	8	123.08	29.8	122.99	123.05	-21.8	8,943	-0.24%
2023/05/24	7.5	121.51	2.4	121.52	121.60	5.1	8,934	0.06%
2023/05/23	2.2	122.36	27.8	122.18	122.20	-25.6	8,826	-0.29%
2023/05/22	4.6	122.27	11.2	122.43	122.30	-6.6	8,718	-0.08%
2023/05/19	4.1	122.58	14.2	122.56	122.50	-10.1	8,549	-0.12%
2023/05/18	1.3	122.12	35.1	122.01	122.15	-33.8	8,164	-0.41%
2023/05/17	10.2	120.36	49.2	119.54	120.55	-39	8,002	-0.49%
2023/05/16	0.1	118.55	6.4	118.50	118.60	-6.3	7,695	-0.08%
2023/05/15	3.3	117.00	5.9	117.01	117.20	-2.6	7,628	-0.03%
2023/05/12	5.6	116.86	0.5	117.45	117.20	5	7,663	0.07%
2023/05/11	2.7	117.63	9	117.67	117.55	-6.3	7,680	-0.08%
2023/05/10	7.5	118.02	0.2	117.96	117.80	7.3	7,768	0.09%
2023/05/09	0.1	118.80	3.3	118.83	118.90	-3.3	7,838	-0.04%
2023/05/08	2.4	118.61	5.4	118.70	118.55	-3	7,983	-0.04%
2023/05/05	2.7	117.72	0	0.00	117.80	2.7	8,041	0.03%
2023/05/04	2.3	116.87	0.3	117.30	117.50	2	8,263	0.02%
2023/05/03	7.4	117.04	0.1	117.14	117.20	7.3	8,310	0.09%
2023/05/02	24.7	117.56	1.1	117.80	117.70	23.6	8,600	0.27%
2023/04/28	12.2	117.14	2.1	117.30	117.40	10.1	9,236	0.11%
2023/04/27	24.1	116.00	1.3	116.45	116.00	22.8	9,376	0.24%
2023/04/26	19.2	115.92	5.2	115.89	116.10	14.1	9,678	0.15%
2023/04/25	30.7	117.27	3	117.03	116.60	27.7	9,938	0.28%
2023/04/24	9.5	118.04	1.9	118.19	118.15	7.6	9,795	0.08%
2023/04/21	2.9	118.73	12.4	118.52	118.60	-9.4	9,946	-0.09%
2023/04/20	5.4	118.67	1	118.90	118.90	4.4	10,065	0.04%
2023/04/19	24.5	119.33	3.1	119.00	119.05	21.4	10,208	0.21%
2023/04/18	7.1	119.92	0	120.35	119.95	7.1	10,272	0.07%
2023/04/17	4.8	120.19	5	120.19	120.35	-0.2	10,392	0.00%
2023/04/14	2.1	120.84	6.3	120.57	120.65	-4.3	10,526	-0.04%
2023/04/13	22.3	119.79	3.2	119.93	119.50	19	10,722	0.18%
2023/04/12	7.6	120.38	7	120.26	120.55	0.6	10,756	0.01%
2023/04/11	1.1	120.99	4.2	120.97	120.85	-3.1	10,939	-0.03%
2023/04/10	10.3	121.10	4	121.24	121.00	6.3	11,043	0.06%
2023/04/07	7.2	121.36	2.1	120.98	121.00	5.1	11,050	0.05%
2023/04/06	2.1	120.53	7.6	120.67	121.00	-5.5	11,043	-0.05%
2023/03/31	8.3	121.67	11.9	121.96	121.60	-3.6	11,018	-0.03%
2023/03/30	6.6	121.17	7.2	121.20	121.20	-0.6	10,853	-0.01%
2023/03/29	0.2	120.38	2.2	120.93	120.60	-2	10,861	-0.02%
2023/03/28	5.4	120.54	7	120.43	120.40	-1.6	11,017	-0.01%
2023/03/27	8.2	121.47	0.2	121.50	121.45	8	10,957	0.07%
2023/03/24	4	121.70	10.4	122.09	122.20	-6.4	10,978	-0.06%
2023/03/23	14	121.39	16.6	121.54	121.85	-2.6	10,884	-0.02%
2023/03/22	3	120.07	46.6	120.23	120.90	-43.6	10,757	-0.41%
2023/03/21	1.6	118.38	7.9	118.61	118.65	-6.3	10,628	-0.06%
2023/03/20	8.5	118.04	1	118.55	118.10	7.5	10,708	0.07%
2023/03/17	7.1	118.17	7.1	118.53	118.95	0	10,693	0.00%
2023/03/16	15.5	116.85	5	116.90	117.05	10.5	10,665	0.10%
2023/03/15	6.6	118.14	3	117.90	117.60	3.6	10,542	0.03%
2023/03/14	25	117.49	5.1	117.63	117.50	19.9	10,505	0.19%
2023/03/13	4.5	118.15	5.3	118.11	118.80	-0.8	10,522	-0.01%
2023/03/10	34.7	118.35	3.5	118.13	118.30	31.2	10,334	0.30%
2023/03/09	0.3	120.46	4.3	120.40	120.20	-4	10,527	-0.04%
2023/03/08	19.1	120.31	11.3	120.23	120.30	7.8	10,627	0.07%
2023/03/07	18.5	120.89	8.8	121.14	121.30	9.7	10,702	0.09%
2023/03/06	13.9	120.03	20.1	120.30	120.50	-6.2	10,828	-0.06%
2023/03/03	10.1	119.67	2.2	119.41	119.35	7.9	10,939	0.07%
2023/03/02	1.7	119.06	1.2	119.15	119.25	0.6	11,141	0.01%
2023/03/01	5.9	118.16	2	118.68	119.35	3.8	11,216	0.03%
2023/02/24	5.7	119.34	2	119.40	118.80	3.7	11,184	0.03%
2023/02/23	2.5	119.08	17.1	119.56	119.40	-14.6	11,237	-0.13%
2023/02/22	10	117.26	1.8	117.28	117.65	8.2	11,312	0.07%
2023/02/21	0.8	118.93	0.1	118.95	118.95	0.8	11,354	0.01%
2023/02/20	10.3	118.86	0.3	118.94	119.00	10	11,674	0.09%
2023/02/17	25.5	118.86	0.3	118.61	118.75	25.2	12,141	0.21%
2023/02/16	7	119.84	11.1	120.35	120.30	-4.1	12,312	-0.03%
2023/02/15	37.2	119.52	0.3	119.00	118.85	36.9	12,701	0.29%
2023/02/14	0.1	121.50	19.1	121.54	121.65	-19	12,742	-0.15%
2023/02/13	6.5	120.58	23.4	120.36	120.75	-17	12,930	-0.13%
2023/02/10	2.1	120.85	4.5	120.95	121.00	-2.5	13,040	-0.02%
2023/02/09	1.1	120.33	3.1	120.69	120.90	-2	13,138	-0.02%
2023/02/08	1.1	120.63	22.3	120.73	120.85	-21.2	13,164	-0.16%
2023/02/07	7	119.02	0.3	118.84	119.00	6.7	13,240	0.05%
2023/02/06	11.7	119.62	8	119.35	119.25	3.7	13,219	0.03%
2023/02/03	7.6	120.87	11.8	121.01	121.00	-4.2	13,134	-0.03%
2023/02/02	1.2	120.72	36.1	120.81	121.00	-35	13,144	-0.27%
2023/02/01	3.6	119.06	0	0.00	119.00	3.6	13,076	0.03%
2023/01/31	13.9	119.87	1.6	118.66	118.30	12.3	13,101	0.09%
2023/01/30	18.3	120.15	84.9	120.27	120.70	-66.6	12,923	-0.52%
2023/01/17	12.3	118.04	3.4	118.26	118.10	8.9	12,536	0.07%
2023/01/16	42.1	118.16	19.7	118.27	118.10	22.5	12,585	0.18%
2023/01/13	7.9	117.24	18.6	117.88	117.20	-10.7	12,328	-0.09%
2023/01/12	8.1	115.97	1.3	116.37	115.85	6.8	12,170	0.06%
2023/01/11	6.4	116.01	0.1	116.19	116.35	6.3	12,263	0.05%
2023/01/10	7.6	116.13	9.7	116.06	116.25	-2.1	12,110	-0.02%
2023/01/09	6	114.15	23.2	114.14	115.80	-17.2	12,237	-0.14%
2023/01/06	0.4	111.64	0.3	111.63	111.80	0.1	12,178	0.00%
2023/01/05	2.4	111.37	0.5	111.20	111.30	1.9	12,332	0.02%
2023/01/04	4.3	110.46	0.1	110.50	110.50	4.1	12,354	0.03%
2023/01/03	2.5	109.40	0.1	111.00	110.75	2.4	12,647	0.02%
2022/12/30	1.4	110.52	0	0.00	110.20	1.4	12,544	0.01%
2022/12/29	8.5	108.79	4.4	108.77	109.50	4.1	12,541	0.03%
2022/12/28	11.6	109.95	0	0.00	110.00	11.6	12,488	0.09%
2022/12/27	0.7	111.65	4	111.93	111.60	-3.3	12,410	-0.03%
2022/12/26	0	0.00	0.9	110.95	111.10	-0.9	12,525	-0.01%
2022/12/23	5.4	110.71	1	111.00	110.70	4.4	12,668	0.03%
2022/12/22	1.3	112.22	0.1	112.45	112.60	1.3	12,741	0.01%
2022/12/21	7.7	110.76	7.3	111.08	110.75	0.4	12,972	0.00%
2022/12/20	20.3	110.96	1	110.55	110.30	19.3	12,922	0.15%
2022/12/19	1.7	112.28	1.2	112.12	112.35	0.5	13,046	0.00%
2022/12/16	10.3	112.75	3.2	112.33	113.00	7.1	13,186	0.05%
2022/12/15	2	114.64	0.4	114.70	114.90	1.6	13,237	0.01%
2022/12/14	0.2	114.76	2.1	114.80	114.80	-1.9	13,289	-0.01%
2022/12/13	4.8	113.80	3.1	113.59	113.40	1.7	13,254	0.01%
2022/12/12	5.5	113.82	5.1	113.88	113.90	0.4	13,263	0.00%
2022/12/09	10.6	114.50	1.8	115.00	115.00	8.8	13,340	0.07%
2022/12/08	6.2	113.19	10.9	113.15	113.25	-4.7	13,297	-0.04%
2022/12/07	6.1	114.79	18	114.62	114.60	-11.9	13,326	-0.09%
2022/12/06	14.3	116.04	25	116.25	115.30	-10.7	13,265	-0.08%
2022/12/05	4.8	117.81	7.4	118.03	117.45	-2.6	13,225	-0.02%
2022/12/02	14.5	117.29	6.7	117.60	117.30	7.8	13,144	0.06%
2022/12/01	11.3	118.98	28.5	118.93	118.35	-17.1	13,277	-0.13%
2022/11/30	1.4	115.43	3.4	116.16	116.35	-2	12,974	-0.02%
2022/11/29	5.2	114.06	6.3	114.22	115.40	-1.1	12,967	-0.01%
2022/11/28	13.1	114.57	1	114.40	114.35	12.1	13,021	0.09%
2022/11/25	4.2	116.53	0.5	116.75	116.70	3.7	13,121	0.03%
2022/11/24	1	116.16	9.5	116.22	116.70	-8.5	12,972	-0.07%
2022/11/23	3.4	115.64	0.5	115.55	115.60	2.8	12,920	0.02%
2022/11/22	0.1	113.80	0.3	114.32	114.80	-0.3	13,049	0.00%
2022/11/21	5.3	114.10	1	114.01	113.85	4.3	13,123	0.03%
2022/11/18	3.6	114.44	3.5	115.03	114.25	0.1	13,060	0.00%
2022/11/17	0.2	114.20	8.5	114.21	114.55	-8.3	13,000	-0.06%
2022/11/16	4.7	115.03	17.2	114.93	114.50	-12.5	12,949	-0.10%
2022/11/15	6.7	112.46	33.6	113.63	114.70	-26.9	12,689	-0.21%
2022/11/14	3.4	110.07	66.3	109.86	110.00	-62.9	12,193	-0.52%
2022/11/11	8	108.73	21.5	108.69	109.00	-13.5	11,979	-0.11%
2022/11/10	5	103.62	8.3	103.45	103.50	-3.3	11,638	-0.03%
2022/11/09	5.3	103.74	5	104.30	104.50	0.2	11,557	0.00%
2022/11/08	5	101.77	1	101.60	101.60	4	11,401	0.03%
2022/11/07	8.3	100.14	5.9	100.32	100.55	2.5	11,368	0.02%
2022/11/04	0.4	98.10	0	98.80	98.85	0.4	11,346	0.00%
2022/11/03	10.8	98.66	2	98.58	98.70	8.8	11,359	0.08%
2022/11/02	2	99.70	0.6	99.86	100.00	1.4	11,265	0.01%
2022/11/01	1.4	99.75	0.1	99.90	99.60	1.3	11,293	0.01%
2022/10/31	0.2	99.02	6.2	98.94	99.05	-6.1	11,311	-0.05%
2022/10/28	8.4	97.68	2	98.40	97.75	6.4	11,257	0.06%
2022/10/27	1.1	98.77	2.4	98.98	99.00	-1.3	11,196	-0.01%
2022/10/26	2.4	96.93	3	97.33	97.60	-0.6	11,358	-0.01%
2022/10/25	19.3	97.01	5.7	97.35	96.70	13.7	11,334	0.12%
2022/10/24	15.5	99.15	5	98.99	98.60	10.5	11,134	0.09%
2022/10/21	6.4	99.17	3.4	99.26	98.90	3.1	10,989	0.03%
2022/10/20	16.8	97.76	8.5	98.17	99.20	8.3	10,919	0.08%
2022/10/19	5.5	100.24	11	100.04	99.75	-5.5	10,813	-0.05%
2022/10/18	0.7	100.42	9.2	100.87	101.10	-8.5	10,729	-0.08%
2022/10/17	16.4	99.61	4.2	99.64	99.95	12.2	10,883	0.11%
2022/10/14	3.3	101.63	6.4	101.87	101.85	-3.1	10,703	-0.03%
2022/10/13	27.3	99.44	9.2	99.91	99.00	18.1	10,793	0.17%
2022/10/12	17.8	100.06	8.2	99.83	100.20	9.5	10,666	0.09%
2022/10/11	52.8	101.12	1.1	100.90	100.70	51.6	10,814	0.48%
2022/10/07	3.4	106.94	0	106.90	106.20	3.4	10,601	0.03%
2022/10/06	0.2	107.77	7.3	107.93	108.00	-7.1	10,703	-0.07%
2022/10/05	8.9	107.26	24.3	106.80	107.25	-15.4	10,975	-0.14%
2022/10/04	9.4	104.65	0.5	104.62	104.80	8.9	10,983	0.08%
2022/10/03	14.1	102.49	3	102.18	102.20	11.1	10,983	0.10%
2022/09/30	12.6	103.40	1.3	103.56	103.45	11.3	10,969	0.10%
2022/09/29	22.3	105.13	12	105.36	104.90	10.3	10,983	0.09%
2022/09/28	16.5	105.61	0.1	105.52	105.25	16.5	11,069	0.15%
2022/09/27	10.1	107.63	4.1	107.54	107.50	5.9	11,024	0.05%
2022/09/26	32	107.48	6.3	107.44	107.65	25.6	11,316	0.23%
2022/09/23	26.4	109.83	4.4	109.85	109.70	22.1	11,564	0.19%
2022/09/22	18.9	110.18	3.1	109.79	110.75	15.8	11,661	0.14%
2022/09/21	10.6	112.22	0	112.70	112.10	10.6	11,516	0.09%
2022/09/20	4.6	112.65	1.2	112.98	113.05	3.4	11,514	0.03%
2022/09/19	17.9	112.32	3.6	112.17	112.05	14.2	11,695	0.12%
2022/09/16	11.6	112.54	2.1	112.46	112.55	9.5	11,757	0.08%
2022/09/15	12.6	113.48	1.1	113.95	113.85	11.5	11,822	0.10%
2022/09/14	13.1	113.50	5	112.96	113.65	8.1	12,011	0.07%
2022/09/13	3.8	116.12	4	115.99	116.00	-0.2	11,937	0.00%
2022/09/12	2.2	115.37	34.6	115.24	115.40	-32.5	12,037	-0.27%
2022/09/08	10.8	112.61	1	113.05	113.00	9.8	12,240	0.08%
2022/09/07	35.3	112.52	2	112.38	112.20	33.3	12,334	0.27%
2022/09/06	1.2	114.60	2	114.85	114.90	-0.8	12,223	-0.01%
2022/09/05	12.9	114.06	4.8	114.11	114.15	8.1	12,313	0.07%
2022/09/02	51.6	114.29	0	0.00	113.90	51.6	12,447	0.41%
2022/09/01	35.9	115.14	5	115.18	115.15	30.9	12,285	0.25%
2022/08/31	3.3	116.13	1.3	117.53	117.60	2	11,968	0.02%
2022/08/30	9.1	116.41	5.3	116.75	116.75	3.8	11,917	0.03%
2022/08/29	18.5	116.36	4	116.60	116.55	14.5	11,795	0.12%
2022/08/26	2	119.90	3	119.87	119.60	-1	11,600	-0.01%
2022/08/25	1.5	119.23	2	118.98	119.00	-0.5	11,508	0.00%
2022/08/24	9.5	117.93	2	118.75	117.90	7.5	11,533	0.06%
2022/08/23	16.1	118.43	73	118.30	118.20	-56.9	11,533	-0.49%
2022/08/22	12.2	119.95	0.1	119.85	119.80	12	11,603	0.10%
2022/08/19	8.8	121.15	1.6	121.79	121.55	7.2	11,663	0.06%
2022/08/18	21.5	121.17	4.1	121.25	121.35	17.5	11,693	0.15%
2022/08/17	5.4	122.05	6.1	122.15	122.15	-0.7	11,647	-0.01%
2022/08/16	7.8	122.15	0.4	122.04	122.10	7.4	11,500	0.06%
2022/08/15	10.7	121.88	21.5	121.78	121.90	-10.7	11,381	-0.09%
2022/08/12	17.3	120.65	9	120.87	120.80	8.3	11,283	0.07%
2022/08/11	12	119.96	27.1	119.92	120.05	-15.1	11,262	-0.13%
2022/08/10	9.1	117.90	1	117.86	117.90	8	11,189	0.07%
2022/08/09	11.9	118.92	1.2	119.32	119.15	10.7	11,138	0.10%
2022/08/08	6.2	118.83	3	119.02	119.25	3.2	11,102	0.03%
2022/08/05	5	119.13	17.6	118.83	119.50	-12.6	11,075	-0.11%
2022/08/04	7.2	115.87	8.2	116.10	116.55	-1	11,117	-0.01%
2022/08/03	6.4	115.82	7.2	115.95	116.25	-0.8	11,137	-0.01%
2022/08/02	24.5	115.63	1	115.75	115.55	23.5	11,237	0.21%
2022/08/01	4.2	117.62	1	117.56	117.65	3.1	11,155	0.03%
2022/07/29	11.4	118.13	17	118.22	118.00	-5.6	11,279	-0.05%
2022/07/28	25.1	117.40	52	117.49	116.90	-27	11,249	-0.24%
2022/07/27	1.3	115.34	4	116.31	116.70	-2.7	11,275	-0.02%
2022/07/26	10.2	115.78	35.2	115.74	115.65	-25.1	11,248	-0.22%
2022/07/25	3.1	116.58	1	116.55	116.70	2.1	11,236	0.02%
2022/07/22	17.5	116.61	8.3	116.60	116.80	9.2	11,253	0.08%
2022/07/21	3.1	115.98	0.7	116.45	116.35	2.3	11,471	0.02%
2022/07/20	8.5	115.35	4.2	115.74	115.05	4.2	11,480	0.04%
2022/07/19	8.5	114.16	6	114.30	114.30	2.5	11,735	0.02%
2022/07/18	7.6	114.26	4.1	114.43	114.20	3.6	11,701	0.03%
2022/07/15	6.1	115.35	12.2	114.46	115.50	-6.2	11,398	-0.05%
2022/07/14	6.8	112.70	15	113.85	114.00	-8.2	11,202	-0.07%
2022/07/13	50.3	113.33	17.1	113.23	113.45	33.2	11,107	0.30%
2022/07/12	32.7	109.53	4	110.03	109.55	28.6	10,992	0.26%
2022/07/11	19	112.99	22.2	113.08	112.25	-3.2	11,151	-0.03%
2022/07/08	24.5	113.44	28.1	113.50	113.25	-3.6	11,108	-0.03%
2022/07/07	4.4	111.09	24	111.36	112.10	-19.6	11,056	-0.18%
2022/07/06	18.6	109.58	10.1	110.16	108.85	8.6	11,069	0.08%
2022/07/05	14.6	110.24	8.5	111.82	111.00	6.1	11,088	0.06%
2022/07/04	50	110.85	3.3	110.67	110.45	46.7	10,967	0.43%
2022/07/01	83.9	113.34	9.4	112.54	111.55	74.5	10,771	0.69%
2022/06/30	93.7	116.67	8.3	116.32	115.80	85.4	10,386	0.82%
2022/06/29	11.3	118.81	11.1	118.66	118.80	0.2	10,175	0.00%
2022/06/28	10	119.71	0.1	120.05	119.80	10	10,130	0.10%
2022/06/27	11.9	121.12	10.5	121.08	120.95	1.5	10,086	0.01%
2022/06/24	10.2	118.36	1.3	118.96	118.15	8.9	9,916	0.09%
2022/06/23	35	118.02	67.7	118.01	117.90	-32.8	9,910	-0.33%
2022/06/22	32.5	120.18	1	120.50	119.50	31.5	9,711	0.32%
2022/06/21	5.2	120.79	16.6	121.55	122.20	-11.4	9,532	-0.12%
2022/06/20	44.5	120.00	15	119.96	119.75	29.4	9,595	0.31%
2022/06/17	39.5	120.89	6.3	120.96	120.85	33.2	9,520	0.35%
2022/06/16	9.9	122.68	14.9	124.18	122.50	-5	9,321	-0.05%
2022/06/15	6.5	122.96	0	0.00	122.75	6.5	9,320	0.07%
2022/06/14	26.1	122.54	4	123.33	123.35	22.1	9,405	0.23%
2022/06/13	34.5	123.72	1.2	123.89	123.55	33.3	9,524	0.35%
2022/06/10	9.6	126.81	0.1	127.21	127.10	9.5	9,634	0.10%
2022/06/09	1.1	128.03	5.1	128.01	128.40	-4	9,706	-0.04%
2022/06/08	2.1	128.63	4.1	129.02	128.80	-2	9,850	-0.02%
2022/06/07	12.4	127.41	1	127.10	127.40	11.4	10,025	0.11%
2022/06/06	1.2	128.47	1.2	128.62	128.70	-0.1	10,292	0.00%
2022/06/02	5.9	128.00	0	0.00	127.80	5.9	10,921	0.05%
2022/06/01	10.3	129.38	21.1	129.71	129.15	-10.8	11,714	-0.09%
2022/05/31	4.4	128.04	14	128.87	129.80	-9.6	11,817	-0.08%
2022/05/30	12.4	128.00	39.2	128.46	128.55	-26.9	11,774	-0.23%
2022/05/27	0.1	125.37	11.4	125.22	125.50	-11.3	11,633	-0.10%
2022/05/26	6.2	123.36	0	0.00	122.90	6.2	11,576	0.05%
2022/05/25	1.4	123.68	0.1	124.15	124.45	1.3	11,855	0.01%
2022/05/24	7.5	124.02	0	0.00	123.50	7.5	12,301	0.06%
2022/05/23	14.4	125.09	2.4	125.42	124.90	12	12,291	0.10%
2022/05/20	2.2	124.85	12	124.48	124.65	-9.8	12,557	-0.08%
2022/05/19	18.9	123.19	4.4	123.24	123.30	14.5	12,570	0.12%
2022/05/18	14.8	125.66	14.1	125.63	125.70	0.7	12,514	0.01%
2022/05/17	1.3	123.96	6.6	124.08	124.35	-5.3	12,491	-0.04%
2022/05/16	13.1	123.31	8.2	123.67	123.00	4.8	12,534	0.04%
2022/05/13	7.8	122.14	3.4	122.14	122.35	4.4	12,561	0.04%
2022/05/12	35.4	122.11	5.5	122.50	121.25	29.9	12,641	0.24%
2022/05/11	7.2	123.79	9.2	124.14	124.20	-1.9	12,516	-0.02%
2022/05/10	27.8	122.49	15	122.09	124.00	12.8	12,482	0.10%
2022/05/09	48.2	124.87	2	124.80	124.55	46.2	12,386	0.37%
2022/05/06	33.2	126.27	3.6	126.29	126.65	29.6	12,357	0.24%
2022/05/05	4.4	129.31	15.5	129.60	129.25	-11.1	12,475	-0.09%
2022/05/04	16.6	127.87	0	0.00	127.80	16.6	12,667	0.13%
2022/05/03	26.3	127.93	9.1	127.93	127.80	17.2	12,902	0.13%
2022/04/29	4.8	128.65	8.9	129.30	128.75	-4.1	13,017	-0.03%
2022/04/28	14.5	126.36	10.3	127.04	127.10	4.2	13,316	0.03%
2022/04/27	65.5	126.47	0.2	126.85	126.55	65.3	13,394	0.49%
2022/04/26	28.7	129.25	7.3	129.40	129.25	21.4	13,160	0.16%
2022/04/25	78.4	129.09	4	129.14	129.25	74.4	13,244	0.56%
2022/04/22	37.3	131.15	3	131.60	131.60	34.3	12,823	0.27%
2022/04/21	1.3	133.13	0.2	132.90	132.75	1.2	12,805	0.01%
2022/04/20	17.1	132.04	6	132.53	132.65	11.1	12,863	0.09%
2022/04/19	7.7	132.19	4	132.60	132.00	3.7	12,919	0.03%
2022/04/18	48.2	131.51	4	131.70	131.55	44.2	13,064	0.34%
2022/04/15	32.7	132.41	2.1	132.09	132.25	30.6	13,027	0.23%
2022/04/14	6.9	134.92	11	134.99	134.55	-4.1	12,799	-0.03%
2022/04/13	1.4	134.87	10.9	134.86	135.05	-9.6	12,860	-0.07%
2022/04/12	48.8	132.23	1.4	132.71	132.55	47.4	12,933	0.37%
2022/04/11	15.9	132.71	0	0.00	132.45	15.9	12,857	0.12%
2022/04/08	5.6	133.97	0.4	134.04	134.55	5.3	12,692	0.04%
2022/04/07	34.4	134.45	1	133.95	133.80	33.4	12,647	0.26%
2022/04/06	8.9	135.19	4.1	135.83	136.25	4.8	12,778	0.04%
2022/04/01	10.4	136.74	0.1	136.75	136.95	10.3	12,959	0.08%
2022/03/31	1.4	138.36	2	138.55	138.10	-0.6	12,939	0.00%
2022/03/30	9	138.46	17.3	138.46	138.55	-8.2	13,089	-0.06%
2022/03/29	3.5	136.77	1	137.00	136.85	2.5	13,185	0.02%
2022/03/28	19.5	135.91	4	136.18	136.70	15.5	13,145	0.12%
2022/03/25	11	138.20	7.1	138.04	138.20	3.9	13,081	0.03%
2022/03/24	4.1	137.48	13.6	137.82	138.00	-9.5	13,072	-0.07%
2022/03/23	7.6	137.59	26.3	138.09	138.10	-18.7	13,082	-0.14%
2022/03/22	1.4	136.64	5	136.60	136.80	-3.6	13,004	-0.03%
2022/03/21	9.3	137.28	7.7	137.42	137.00	1.6	13,069	0.01%
2022/03/18	6.2	135.96	1	136.00	136.10	5.2	13,019	0.04%
2022/03/17	9.7	135.65	58.1	135.68	136.40	-48.4	12,884	-0.38%
2022/03/16	37.8	131.73	9.2	131.87	132.20	28.6	12,706	0.23%
2022/03/15	63.9	131.68	5.1	131.72	131.65	58.7	12,465	0.47%
2022/03/14	14.9	134.77	0.4	134.83	134.40	14.5	12,255	0.12%
2022/03/11	30.5	134.54	2	134.75	134.40	28.5	12,162	0.23%
2022/03/10	31.1	135.88	24.1	136.18	136.35	7	12,050	0.06%
2022/03/09	29.1	132.71	3.2	132.86	132.50	25.9	11,890	0.22%
2022/03/08	130.9	131.92	15.2	131.69	131.15	115.8	11,690	0.99%	大買/鉅額交易
2022/03/07	138.4	134.37	0	0.00	134.00	138.4	11,064	1.25%	大買/鉅額交易
2022/03/04	24.7	138.42	5	138.59	138.45	19.7	10,368	0.19%
2022/03/03	7.7	139.95	7.7	140.00	139.95	0	10,345	0.00%
2022/03/02	7.2	139.60	3	139.60	139.65	4.1	10,465	0.04%
2022/03/01	8.7	139.63	5.2	140.25	140.45	3.5	10,405	0.03%
2022/02/25	67.9	138.60	5.7	138.47	138.50	62.3	10,318	0.60%
2022/02/24	75.3	139.51	3	138.86	138.80	72.3	10,017	0.72%
2022/02/23	12.9	141.86	2.1	141.77	142.25	10.8	9,590	0.11%
2022/02/22	26.8	141.46	0	0.00	141.85	26.8	9,615	0.28%
2022/02/21	3.3	143.28	0	0.00	143.80	3.3	9,402	0.04%
2022/02/18	2.3	143.64	0.1	144.10	144.10	2.2	9,666	0.02%
2022/02/17	6.2	144.68	5.4	144.24	144.50	0.8	9,697	0.01%
2022/02/16	3.1	144.34	3.1	144.40	144.40	0.1	9,723	0.00%
2022/02/15	3.9	142.31	1	143.15	142.05	2.9	9,706	0.03%
2022/02/14	10.2	142.64	6.4	142.51	142.70	3.8	9,657	0.04%
2022/02/11	0.7	144.75	4.2	144.70	144.95	-3.5	9,549	-0.04%
2022/02/10	0.4	143.87	16	143.93	145.05	-15.6	9,682	-0.16%
2022/02/09	18.7	143.00	3	143.20	143.40	15.7	9,705	0.16%
2022/02/08	26.3	143.11	30	143.20	142.90	-3.8	9,757	-0.04%
2022/02/07	67.7	141.82	2.5	141.99	142.30	65.2	9,615	0.68%
2022/01/26	37.3	141.46	3	141.77	141.55	34.3	9,253	0.37%
2022/01/25	63.8	141.61	6.7	141.79	141.65	57.1	9,024	0.63%
2022/01/24	11.2	142.06	13.2	143.00	144.00	-2	8,674	-0.02%
2022/01/21	54.9	143.14	6	143.41	142.65	48.9	8,537	0.57%
2022/01/20	22.6	148.57	5.3	148.59	149.10	17.3	8,114	0.21%
2022/01/19	21.9	148.76	1	149.00	148.50	20.9	7,967	0.26%
2022/01/18	8.8	151.18	0	0.00	150.30	8.8	7,897	0.11%
2022/01/17	0.2	151.85	4	151.71	152.00	-3.8	7,780	-0.05%
2022/01/14	4.1	150.00	4.2	150.14	150.30	0	7,751	0.00%
2022/01/13	0.1	150.15	1.2	149.84	150.30	-1.2	7,800	-0.01%
2022/01/12	0.1	149.24	6.3	149.31	149.55	-6.2	7,918	-0.08%
2022/01/11	12	147.09	1.3	148.10	148.30	10.7	7,890	0.14%
2022/01/10	2.3	146.39	3.4	146.57	147.55	-1.1	7,682	-0.01%
2022/01/07	16.5	147.09	3	146.80	146.60	13.5	7,644	0.18%
2022/01/06	8.4	147.79	3.2	148.04	147.90	5.3	7,582	0.07%
2022/01/05	7.4	149.67	6.6	149.99	149.30	0.7	7,528	0.01%
2022/01/04	7.5	148.90	20.9	149.25	149.60	-13.4	7,522	-0.18%
2022/01/03	5.1	146.21	7.4	146.51	146.40	-2.4	7,490	-0.03%
2021/12/30	3.1	145.67	1.1	145.84	145.50	2	7,603	0.03%
2021/12/29	3.1	145.29	8.1	145.66	145.95	-5.1	7,866	-0.06%
2021/12/28	3.2	144.76	6.6	144.85	145.30	-3.5	7,940	-0.04%
2021/12/27	0	0.00	4.2	143.62	144.15	-4.2	7,953	-0.05%
2021/12/24	0.5	143.20	2.2	143.24	143.05	-1.7	8,296	-0.02%
2021/12/23	1	142.55	14.4	142.90	142.65	-13.4	8,364	-0.16%
2021/12/22	0.2	141.77	0	141.85	141.85	0.2	8,627	0.00%
2021/12/21	0	141.75	0.1	141.72	141.85	0	8,854	0.00%
2021/12/20	1.2	140.51	1	140.45	140.65	0.2	8,940	0.00%
2021/12/17	0	141.75	0.2	141.79	141.90	-0.2	8,971	0.00%
2021/12/16	2.1	141.69	0.5	141.34	142.05	1.6	8,985	0.02%
2021/12/15	1.3	139.95	0	0.00	140.30	1.3	9,290	0.01%
2021/12/14	4.6	140.32	0	0.00	140.10	4.6	9,187	0.05%
2021/12/13	1.3	142.30	0	142.05	141.50	1.3	9,242	0.01%
2021/12/10	0.2	141.87	2.9	141.93	141.95	-2.7	9,366	-0.03%
2021/12/09	2.4	142.13	7.2	141.99	142.00	-4.8	9,351	-0.05%
2021/12/08	3	142.52	9.1	143.05	142.35	-6.1	9,329	-0.06%
2021/12/07	3.3	140.89	13.1	141.15	141.80	-9.8	9,198	-0.11%
2021/12/06	3	140.72	3.4	141.31	141.35	-0.4	9,199	0.00%
2021/12/03	1.1	141.33	0.1	141.75	141.75	1	9,251	0.01%
2021/12/02	0.1	141.40	12.1	141.42	141.80	-12	9,307	-0.13%
2021/12/01	0.1	139.25	13	139.42	140.30	-12.9	9,390	-0.14%
2021/11/30	5.2	138.51	0.2	138.98	138.00	5	9,504	0.05%
2021/11/29	23.6	137.82	17	138.43	138.15	6.6	9,449	0.07%
2021/11/26	10.7	138.63	0	139.00	138.15	10.7	9,567	0.11%
2021/11/25	1	140.00	7	140.22	140.45	-6	9,641	-0.06%
2021/11/24	10.1	140.62	0.1	140.50	140.50	10	9,955	0.10%
2021/11/23	3.4	141.34	2.3	141.47	141.10	1.1	10,179	0.01%
2021/11/22	1.2	142.55	2.1	142.46	142.45	-0.9	10,223	-0.01%
2021/11/19	2.1	142.96	6.8	143.08	142.80	-4.8	10,275	-0.05%
2021/11/18	1	141.90	12.3	142.04	142.45	-11.3	10,259	-0.11%
2021/11/17	1.5	141.28	4.6	141.46	141.65	-3.1	10,259	-0.03%
2021/11/16	1.3	140.98	7	141.22	141.20	-5.7	10,182	-0.06%
2021/11/15	0.1	140.95	12.5	140.88	140.95	-12.4	10,524	-0.12%
2021/11/12	4.1	139.82	4.1	140.76	139.70	0	10,774	0.00%
2021/11/11	3.2	139.12	1.2	139.35	139.25	2.1	10,895	0.02%
2021/11/10	2.3	140.48	8.8	140.38	140.50	-6.5	11,000	-0.06%
2021/11/09	1.1	140.63	35.8	140.59	140.70	-34.7	11,029	-0.31%
2021/11/08	0	138.90	6.2	138.87	139.20	-6.2	10,862	-0.06%
2021/11/05	16	137.11	24.2	137.77	138.10	-8.2	10,800	-0.08%
2021/11/04	2.9	136.72	3	136.72	136.15	-0.1	10,654	0.00%
2021/11/03	1	136.85	1	137.00	136.60	0	10,696	0.00%
2021/11/02	0.1	136.58	0	0.00	136.25	0.1	10,722	0.00%
2021/11/01	2.3	136.36	2.3	136.45	136.50	0	10,749	0.00%
2021/10/29	13.4	135.91	12	135.81	135.80	1.4	10,790	0.01%
2021/10/28	1	136.75	11	137.15	137.15	-10	10,809	-0.09%
2021/10/27	1.2	136.93	42.1	137.22	137.55	-40.9	10,855	-0.38%
2021/10/26	1.1	137.13	34.1	137.60	137.55	-33	10,796	-0.31%
2021/10/25	0.2	135.65	6.3	136.05	136.40	-6.1	10,800	-0.06%
2021/10/22	1.3	136.26	2	136.40	136.50	-0.7	11,178	-0.01%
2021/10/21	8.1	136.28	18.8	137.41	136.10	-10.7	11,263	-0.09%
2021/10/20	1.2	136.79	15.6	136.90	136.60	-14.5	11,238	-0.13%
2021/10/19	1	136.05	3.2	136.94	136.95	-2.2	11,047	-0.02%
2021/10/18	1.4	136.33	75.1	136.57	135.85	-73.7	11,008	-0.67%
2021/10/15	76	136.09	24.1	135.56	136.25	51.9	11,132	0.47%
2021/10/14	1.1	132.77	0.2	132.80	132.75	0.9	11,039	0.01%
2021/10/13	2.6	132.62	0	0.00	132.40	2.6	11,159	0.02%
2021/10/12	9.9	132.10	1	133.00	132.85	8.9	11,224	0.08%
2021/10/08	0.2	134.80	0.7	135.17	134.20	-0.5	11,241	0.00%
2021/10/07	3.1	135.32	5.2	135.08	135.35	-2.1	11,270	-0.02%
2021/10/06	32.2	132.92	4.4	133.02	133.00	27.8	11,272	0.25%
2021/10/05	40.5	131.78	6	131.67	132.95	34.5	11,131	0.31%
2021/10/04	52.9	133.36	1	134.20	133.15	51.9	10,793	0.48%
2021/10/01	38	134.41	1.5	134.23	133.95	36.5	10,472	0.35%
2021/09/30	9.5	135.68	0	0.00	137.05	9.5	10,130	0.09%
2021/09/29	36.5	136.14	0	136.30	136.00	36.5	9,960	0.37%
2021/09/28	5.3	138.93	0.3	138.73	139.00	5.1	9,592	0.05%
2021/09/27	0	140.00	13.2	139.97	140.00	-13.2	9,375	-0.14%
2021/09/24	0.1	139.02	2.9	139.09	139.65	-2.8	9,255	-0.03%
2021/09/23	3.6	138.17	10.1	138.02	138.00	-6.5	9,309	-0.07%
2021/09/22	30.9	136.93	11.1	137.20	137.20	19.9	9,363	0.21%
2021/09/17	1.6	140.04	0.5	140.80	140.50	1.1	9,031	0.01%
2021/09/16	1.1	140.49	0	0.00	140.10	1.1	9,076	0.01%
2021/09/15	1.1	141.09	3	141.17	140.75	-1.9	9,046	-0.02%
2021/09/14	0	0.00	6.1	141.90	141.60	-6.1	8,952	-0.07%
2021/09/13	1.2	141.79	0	0.00	141.45	1.2	9,009	0.01%
2021/09/10	0	0.00	4.3	141.49	141.95	-4.3	9,216	-0.05%
2021/09/09	9	140.12	0	0.00	140.30	9	9,202	0.10%
2021/09/08	2.6	140.45	7.3	141.43	140.65	-4.7	9,204	-0.05%
2021/09/07	2.4	141.85	8.2	142.08	141.90	-5.8	9,208	-0.06%
2021/09/06	2	142.73	7.9	142.64	142.55	-5.9	9,137	-0.06%
2021/09/03	0	0.00	20.6	141.55	141.90	-20.6	8,961	-0.23%
2021/09/02	0.3	140.68	6.4	140.72	139.90	-6.1	8,889	-0.07%
2021/09/01	3.4	140.97	42.4	141.00	141.00	-39	8,873	-0.44%
2021/08/31	1.1	139.10	51.9	139.68	140.35	-50.9	8,618	-0.59%
2021/08/30	1	138.95	56.2	139.08	139.50	-55.2	8,528	-0.65%
2021/08/27	1.1	136.69	19.8	137.72	138.15	-18.6	8,225	-0.23%
2021/08/26	2.1	136.99	19.2	136.86	137.00	-17.1	8,032	-0.21%
2021/08/25	1	135.85	13.2	135.86	136.05	-12.2	7,997	-0.15%
2021/08/24	2.3	134.86	49	135.13	134.75	-46.7	7,975	-0.59%
2021/08/23	6.3	134.13	10.2	133.72	134.35	-3.8	8,065	-0.05%
2021/08/20	19.7	131.07	6.1	130.87	130.75	13.6	8,127	0.17%
2021/08/19	49.6	132.41	5	132.30	131.80	44.6	7,960	0.56%
2021/08/18	60	133.82	2.8	133.80	134.90	57.2	7,607	0.75%
2021/08/17	31.4	134.82	6.1	134.75	134.35	25.3	7,401	0.34%
2021/08/16	8.2	135.17	5.3	135.45	135.35	2.9	7,356	0.04%
2021/08/13	10.9	135.77	2	135.95	135.65	8.9	7,346	0.12%
2021/08/12	5.4	136.96	1	137.00	136.95	4.4	7,386	0.06%
2021/08/11	2.7	136.86	14	136.98	137.20	-11.3	7,630	-0.15%
2021/08/10	2.3	137.64	2.5	137.90	137.65	-0.2	7,841	0.00%
2021/08/09	2.3	137.40	2.1	138.15	138.40	0.2	8,326	0.00%
2021/08/06	18.2	138.23	4	138.33	138.80	14.2	8,495	0.17%
2021/08/05	1	139.15	6.5	139.22	139.00	-5.5	8,882	-0.06%
2021/08/04	1.4	139.20	13.4	139.04	139.25	-12	9,429	-0.13%
2021/08/03	2	137.90	7.1	137.94	138.45	-5.1	9,761	-0.05%
2021/08/02	3.1	136.88	3.8	137.29	137.90	-0.7	9,731	-0.01%
2021/07/30	3.3	136.24	0	136.50	136.05	3.3	9,727	0.03%
2021/07/29	1.3	135.91	4	135.64	136.50	-2.8	9,795	-0.03%
2021/07/28	70	134.56	0.8	135.00	134.25	69.2	9,762	0.71%
2021/07/27	11.8	136.41	1.1	136.39	136.40	10.7	9,483	0.11%
2021/07/26	12.7	136.69	0.3	137.52	136.45	12.4	9,424	0.13%
2021/07/23	11	137.54	1	138.05	137.65	10	9,379	0.11%
2021/07/22	1.2	137.90	4.1	137.99	137.65	-2.9	9,377	-0.03%
2021/07/21	16	136.70	8.1	136.52	136.70	7.9	9,385	0.08%
2021/07/20	7.8	137.54	0.1	137.70	137.20	7.8	9,371	0.08%
2021/07/19	5.3	138.21	0.1	138.00	138.30	5.2	9,339	0.06%
2021/07/16	9.2	139.51	6.1	139.60	139.90	3.2	9,231	0.03%
2021/07/15	2.2	141.39	6.9	141.36	141.80	-4.7	9,206	-0.05%
2021/07/14	1	140.20	17.4	140.43	140.50	-16.4	9,085	-0.18%
2021/07/13	2.2	140.38	8.1	140.50	140.15	-5.9	9,060	-0.06%
2021/07/12	10.3	138.92	5	139.76	139.00	5.3	9,018	0.06%
2021/07/09	5.7	137.46	0.1	137.45	137.75	5.6	8,918	0.06%
2021/07/08	3.1	138.68	1.3	139.37	138.85	1.9	8,912	0.02%
2021/07/07	1.3	139.00	9	139.18	139.00	-7.7	8,939	-0.09%
2021/07/06	1.1	139.75	2.1	139.87	139.75	-1	8,927	-0.01%
2021/07/05	0.1	139.30	5.1	139.33	139.60	-5	8,881	-0.06%
2021/07/02	0.2	138.16	1.1	138.16	138.30	-0.9	8,857	-0.01%
2021/07/01	1.1	138.40	4.2	138.85	138.30	-3.2	8,850	-0.04%
2021/06/30	1.1	139.19	9	138.86	138.95	-8	8,929	-0.09%
2021/06/29	1.2	137.82	6.5	138.12	137.60	-5.4	8,892	-0.06%
2021/06/28	1.1	137.25	4.2	137.20	137.20	-3.1	8,868	-0.03%
2021/06/25	0	137.65	3.4	137.77	136.95	-3.3	8,881	-0.04%
2021/06/24	0.3	136.80	3.2	137.00	136.70	-3	8,908	-0.03%
2021/06/23	3	135.13	7.4	136.07	137.05	-4.3	8,937	-0.05%
2021/06/22	2.3	134.83	2.1	134.91	134.85	0.2	8,912	0.00%
2021/06/21	37.1	135.24	1.2	136.01	134.70	35.8	8,987	0.40%
2021/06/18	0	138.35	0.1	138.35	138.00	-0.1	8,840	0.00%
2021/06/17	1.3	137.47	0.4	138.00	138.30	0.9	8,893	0.01%
2021/06/16	0.1	138.49	5.2	138.65	138.70	-5.1	9,004	-0.06%
2021/06/15	1.1	138.80	1.7	138.87	138.85	-0.6	8,999	-0.01%
2021/06/11	3	138.17	4	138.24	138.10	-1	9,044	-0.01%
2021/06/09	3.5	135.60	0.1	135.90	135.50	3.3	9,050	0.04%
2021/06/08	1.6	136.96	1	137.50	136.50	0.6	9,042	0.01%
2021/06/07	4.7	136.14	6	137.05	137.30	-1.3	9,146	-0.01%
2021/06/04	5.1	136.55	2.1	136.53	136.95	3.1	9,056	0.03%
2021/06/03	0.1	137.77	6.1	138.11	137.60	-6	9,225	-0.06%
2021/06/02	5.1	137.32	9	137.34	137.70	-3.9	9,343	-0.04%
2021/06/01	2	137.52	10	137.60	137.70	-8	9,497	-0.08%
2021/05/31	5.4	136.76	29.6	136.60	137.10	-24.1	9,680	-0.25%
2021/05/28	0.6	135.45	44.3	135.63	135.80	-43.8	9,647	-0.45%
2021/05/27	8.2	133.05	1	133.45	133.55	7.2	9,607	0.07%
2021/05/26	3.3	134.71	2.1	134.50	134.50	1.2	9,951	0.01%
2021/05/25	8.2	133.75	28	134.22	134.40	-19.8	10,035	-0.20%
2021/05/24	1.1	131.45	2.7	132.19	132.15	-1.6	10,058	-0.02%
2021/05/21	2.5	131.70	4.2	132.90	132.35	-1.7	10,015	-0.02%
2021/05/20	12.6	130.01	16.9	130.59	130.50	-4.3	9,961	-0.04%
2021/05/19	6.4	131.58	24.4	131.70	131.40	-18	9,948	-0.18%
2021/05/18	23.6	130.57	47.5	130.56	132.30	-23.8	9,840	-0.24%
2021/05/17	29.8	126.65	9.4	126.74	126.50	20.5	9,884	0.21%
2021/05/14	17.2	128.77	14.4	129.56	128.95	2.8	9,504	0.03%
2021/05/13	49.5	127.84	14	126.69	127.50	35.5	9,360	0.38%
2021/05/12	111.2	128.32	38.6	124.52	129.40	72.6	9,026	0.80%	大買/
2021/05/11	55.5	134.11	4.1	134.73	133.25	51.3	8,567	0.60%
2021/05/10	2.4	138.65	3	138.25	138.45	-0.6	8,380	-0.01%
2021/05/07	1.2	139.11	16.2	138.82	139.40	-15	8,542	-0.18%
2021/05/06	3.6	136.45	5.5	136.77	136.95	-1.8	8,667	-0.02%
2021/05/05	8.4	136.22	0.1	136.87	135.75	8.3	8,665	0.10%
2021/05/04	12.8	136.75	17.6	137.15	137.05	-4.8	8,758	-0.05%
2021/05/03	12.3	138.61	6.8	138.56	138.25	5.5	8,766	0.06%
2021/04/29	4.3	141.05	15.6	141.66	140.60	-11.3	9,050	-0.12%
2021/04/28	1.6	140.53	1.8	140.87	140.40	-0.2	9,130	0.00%
2021/04/27	3	141.46	20.7	141.37	141.25	-17.7	9,580	-0.18%
2021/04/26	6.5	140.37	40.1	140.90	141.20	-33.7	9,671	-0.35%
2021/04/23	1	138.80	6.3	138.68	139.15	-5.3	9,710	-0.05%
2021/04/22	5.1	138.65	4	138.41	137.90	1.1	9,969	0.01%
2021/04/21	10.4	138.20	0.5	138.45	138.00	9.9	10,103	0.10%
2021/04/20	1.3	138.89	5.1	139.03	139.25	-3.8	10,151	-0.04%
2021/04/19	2.2	139.24	6.5	139.29	139.50	-4.3	10,253	-0.04%
2021/04/16	2.1	138.64	1.3	138.68	139.25	0.8	10,289	0.01%
2021/04/15	0.2	139.07	14.8	138.34	139.05	-14.5	10,319	-0.14%
2021/04/14	4.2	136.48	2	137.48	137.90	2.2	10,305	0.02%
2021/04/13	0.2	137.92	16.9	138.25	137.15	-16.7	10,375	-0.16%
2021/04/12	4.1	137.11	10.1	137.80	137.15	-6	10,361	-0.06%
2021/04/09	0.4	137.97	2.7	138.32	137.95	-2.3	10,365	-0.02%
2021/04/08	6.3	137.57	10.6	137.99	138.25	-4.4	10,401	-0.04%
2021/04/07	7.9	137.58	16.3	137.57	137.80	-8.5	10,387	-0.08%
2021/04/06	0	137.57	21.1	137.87	137.65	-21.1	10,367	-0.20%
2021/04/01	3.3	135.82	10.6	135.85	135.75	-7.3	10,270	-0.07%
2021/03/31	9.7	135.10	9.1	135.57	134.75	0.5	10,197	0.01%
2021/03/30	3.3	135.40	2.1	135.36	135.90	1.2	10,111	0.01%
2021/03/29	5.1	135.21	26.3	135.48	135.45	-21.3	10,101	-0.21%
2021/03/26	6.4	133.54	5.1	133.93	134.35	1.3	10,062	0.01%
2021/03/25	9.6	131.07	4	131.04	131.95	5.6	10,001	0.06%
2021/03/24	19.5	131.73	0.2	131.87	131.50	19.4	9,961	0.19%
2021/03/23	12.2	133.82	3.4	134.25	133.60	8.7	9,839	0.09%
2021/03/22	6.4	132.67	4.1	133.05	133.40	2.4	9,946	0.02%
2021/03/19	15.9	132.71	3	132.65	132.80	12.9	10,014	0.13%
2021/03/18	4.1	135.11	4	135.49	134.90	0.1	9,888	0.00%
2021/03/17	4.9	134.81	4.6	134.64	134.20	0.3	9,850	0.00%
2021/03/16	1.1	135.21	1.1	135.34	135.35	0.1	9,874	0.00%
2021/03/15	3.1	134.74	1	134.75	134.90	2.1	9,864	0.02%
2021/03/12	4	135.18	7.7	135.07	135.25	-3.7	9,907	-0.04%
2021/03/11	5.2	134.36	7.1	133.87	134.70	-1.9	9,927	-0.02%
2021/03/10	6.3	132.05	5.4	131.81	131.90	0.9	9,978	0.01%
2021/03/09	12.8	130.76	9	131.01	131.35	3.8	9,987	0.04%
2021/03/08	13.8	132.11	4.7	133.16	131.85	9.1	9,867	0.09%
2021/03/05	17.7	130.60	6.2	131.54	131.95	11.5	9,749	0.12%
2021/03/04	36.9	132.70	14.1	133.00	132.75	22.9	9,669	0.24%
2021/03/03	18.2	133.43	12.3	134.11	135.40	5.9	9,480	0.06%
2021/03/02	12.9	134.42	4.6	134.70	133.45	8.4	9,381	0.09%
2021/02/26	30.1	134.05	1	134.50	133.40	29.1	9,330	0.31%
2021/02/25	8.1	137.29	1	137.10	137.55	7.1	8,991	0.08%
2021/02/24	25.3	137.00	15	136.73	136.45	10.2	8,916	0.11%
2021/02/23	15.9	137.34	2	137.53	138.50	13.9	8,820	0.16%
2021/02/22	19.4	139.20	8.3	139.92	138.80	11.1	8,766	0.13%
2021/02/19	20	138.44	0.5	138.05	138.85	19.5	8,979	0.22%
2021/02/18	10.4	139.92	5.8	140.82	140.35	4.6	8,968	0.05%
2021/02/17	17	139.79	41.6	139.63	140.55	-24.6	8,948	-0.27%
2021/02/05	11.5	135.21	7.3	135.12	134.80	4.2	8,696	0.05%
2021/02/04	6.1	133.15	6.2	133.49	133.55	0	8,613	0.00%
2021/02/03	8.5	134.78	5	134.80	134.35	3.5	8,645	0.04%
2021/02/02	19.3	134.09	25.6	134.31	134.45	-6.4	8,600	-0.07%
2021/02/01	16.9	128.23	9.1	129.16	130.75	7.8	8,606	0.09%
2021/01/29	32.4	129.75	5	129.97	128.20	27.4	8,474	0.32%
2021/01/28	13.5	130.29	35.1	129.84	130.35	-21.6	8,312	-0.26%
2021/01/27	8.5	133.18	5.8	132.99	133.05	2.7	8,153	0.03%
2021/01/26	44.2	133.38	3.1	133.24	132.85	41.1	8,096	0.51%
2021/01/25	18.6	135.53	21.4	135.19	135.60	-2.8	8,024	-0.03%
2021/01/22	31.2	138.17	10	138.28	137.45	21.2	7,902	0.27%
2021/01/21	14.1	140.03	8.7	140.22	143.00	5.4	7,622	0.07%
2021/01/20	30.1	138.48	7.6	138.44	138.20	22.5	7,472	0.30%
2021/01/19	1.3	136.07	10.5	136.79	137.95	-9.2	7,029	-0.13%
2021/01/18	15.8	133.43	2.8	133.72	134.40	13	6,876	0.19%
2021/01/15	17.4	135.76	6.5	136.51	134.50	10.9	6,692	0.16%
2021/01/14	21.3	134.07	3.1	133.77	134.05	18.2	6,370	0.29%
2021/01/13	10.4	134.45	22	133.56	135.30	-11.6	6,291	-0.18%
2021/01/12	25.4	132.33	6.3	132.25	132.10	19.1	6,137	0.31%
2021/01/11	15.8	131.05	5.3	132.00	132.30	10.5	6,013	0.17%
2021/01/08	18.6	130.29	10.8	130.82	131.20	7.8	5,897	0.13%
2021/01/07	6.4	127.33	13.7	127.45	128.90	-7.4	5,756	-0.13%
2021/01/06	35.8	126.21	12.4	125.95	125.95	23.4	5,688	0.41%
2021/01/05	10.1	124.11	5	124.40	124.60	5.1	5,601	0.09%
2021/01/04	9	123.67	0.3	123.96	124.35	8.8	5,685	0.15%
2020/12/31	6	122.18	0.2	122.00	122.25	5.8	5,807	0.10%
2020/12/30	1	121.50	9.8	120.28	121.60	-8.8	5,778	-0.15%
2020/12/29	5.3	119.71	1	119.70	119.90	4.3	5,802	0.07%
2020/12/28	0.1	119.50	14.1	119.82	120.00	-14	5,849	-0.24%
2020/12/25	9	118.95	12.1	119.30	118.95	-3.1	5,851	-0.05%
2020/12/24	1.2	118.63	2	118.55	118.80	-0.8	5,867	-0.01%
2020/12/23	3.1	117.75	4.1	117.86	118.15	-1	5,926	-0.02%
2020/12/22	13.1	118.46	0.1	119.30	118.00	13	6,014	0.22%
2020/12/21	0	0.00	8.3	119.24	119.35	-8.3	6,182	-0.13%
2020/12/18	1.3	118.41	0	0.00	118.20	1.3	6,199	0.02%
2020/12/17	8.1	118.32	0	0.00	118.60	8.1	6,268	0.13%
2020/12/16	0.2	118.60	6.3	118.93	119.25	-6	6,315	-0.10%
2020/12/15	9.3	117.15	0.1	117.25	117.05	9.2	6,176	0.15%
2020/12/14	9.2	118.25	0	0.00	118.25	9.2	6,165	0.15%
2020/12/11	4.8	118.27	6.2	118.40	118.75	-1.4	6,372	-0.02%
2020/12/10	12.5	118.42	1	118.10	118.60	11.5	6,385	0.18%
2020/12/09	6.2	119.83	5.3	119.99	120.05	0.9	6,346	0.01%
2020/12/08	1.7	118.75	7.6	119.25	120.05	-5.9	6,292	-0.09%
2020/12/07	9.8	118.17	22	118.09	118.40	-12.2	6,247	-0.19%
2020/12/04	3	117.07	7.4	116.56	117.30	-4.4	6,240	-0.07%
2020/12/03	4.1	115.50	6.2	115.34	115.40	-2.1	6,111	-0.03%
2020/12/02	1.3	115.30	10.1	115.35	115.40	-8.8	6,104	-0.14%
2020/12/01	3.2	114.00	7.6	114.12	114.30	-4.4	6,101	-0.07%
2020/11/30	4.8	114.23	7.2	114.47	113.30	-2.3	6,103	-0.04%
2020/11/27	6	114.37	4	114.33	114.65	2	6,017	0.03%
2020/11/26	5.1	114.65	2	114.73	114.85	3.1	6,025	0.05%
2020/11/25	14.5	114.69	0.5	114.25	113.95	14	6,079	0.23%
2020/11/24	13.3	115.73	1	115.30	114.90	12.3	6,077	0.20%
2020/11/23	1	115.45	8.1	115.48	115.45	-7.1	6,072	-0.12%
2020/11/20	1.3	113.98	0	0.00	114.00	1.3	6,021	0.02%
2020/11/19	2.1	114.22	2	113.85	114.15	0.1	6,002	0.00%
2020/11/18	3.3	114.29	2.1	113.58	114.35	1.1	5,990	0.02%
2020/11/17	6.2	114.17	4.6	113.86	113.60	1.5	5,798	0.03%
2020/11/16	1	111.45	10.6	111.37	112.80	-9.6	5,974	-0.16%
2020/11/13	0.2	108.70	6.1	108.82	109.25	-5.9	5,922	-0.10%
2020/11/12	5.3	109.12	5.6	109.06	108.80	-0.3	5,921	0.00%
2020/11/11	1.1	108.64	11.1	108.53	108.75	-10	5,951	-0.17%
2020/11/10	8.1	107.26	14.1	107.52	107.10	-6	5,872	-0.10%
2020/11/09	1.1	108.16	29.8	107.95	108.10	-28.7	5,890	-0.49%
2020/11/06	4.1	106.63	23.7	106.86	106.70	-19.6	5,800	-0.34%
2020/11/05	4	106.05	2	106.15	106.05	2	5,749	0.03%
2020/11/04	0	105.81	1.1	106.19	106.15	-1	5,775	-0.02%
2020/11/03	8.1	104.34	17	104.34	104.60	-8.9	5,805	-0.15%
2020/11/02	17.4	102.59	2	103.08	103.40	15.4	5,855	0.26%
2020/10/30	11.2	103.09	1	102.75	103.00	10.2	5,771	0.18%
2020/10/29	12.4	103.81	2	103.80	103.85	10.3	5,742	0.18%
2020/10/28	2.4	105.07	0.7	105.20	105.00	1.7	5,746	0.03%
2020/10/27	8.1	105.51	2	105.50	105.50	6.1	5,756	0.11%
2020/10/26	3.2	105.98	1	106.00	106.10	2.2	5,809	0.04%
2020/10/23	3.1	105.84	0	0.00	106.10	3.1	5,921	0.05%
2020/10/21	1	106.00	0	0.00	105.95	1	6,583	0.02%
2020/10/20	5	106.25	1	106.25	106.00	4	6,751	0.06%
2020/10/19	0	0.00	2	105.98	106.60	-2	6,827	-0.03%
2020/10/16	2	105.83	0	0.00	105.25	2	6,890	0.03%
2020/10/15	5	105.67	0	0.00	105.70	5	7,247	0.07%
2020/10/14	5.1	106.78	2.2	106.63	106.70	2.9	7,329	0.04%
2020/10/13	2	106.38	10	106.90	107.10	-8	7,587	-0.11%
2020/10/12	2	106.80	11.6	107.24	107.05	-9.6	7,623	-0.13%
2020/10/08	0	0.00	14.9	106.09	106.20	-14.9	7,814	-0.19%
2020/10/07	0	0.00	13.1	104.76	104.80	-13.1	7,814	-0.17%
2020/10/06	0	0.00	6	104.09	104.25	-6	7,948	-0.08%
2020/10/05	1	103.05	3	103.37	103.05	-2	8,024	-0.02%
2020/09/30	0.1	103.15	5.1	103.31	103.00	-5	8,046	-0.06%
2020/09/29	1	102.50	2	102.70	102.55	-1	8,172	-0.01%
2020/09/28	2	101.85	5	101.48	102.30	-3	8,341	-0.04%
2020/09/25	18	100.70	1	101.30	100.65	17	8,481	0.20%
2020/09/24	27	100.81	6	100.90	100.45	21	8,572	0.24%
2020/09/23	5.1	102.83	10	103.50	102.95	-5	8,435	-0.06%
2020/09/22	13	103.40	4	103.94	103.10	9	8,512	0.11%
2020/09/21	3	104.57	1.1	104.70	104.45	1.9	8,535	0.02%
2020/09/18	2	105.18	8	105.45	105.30	-6	8,603	-0.07%
2020/09/17	6.1	105.48	2.1	105.59	105.40	4	8,688	0.05%
2020/09/16	9	106.69	22	106.73	106.55	-13	8,687	-0.15%
2020/09/15	2	104.80	15.5	104.89	104.95	-13.5	8,615	-0.16%
2020/09/14	0	0.00	9.1	104.37	104.55	-9.1	8,564	-0.11%
2020/09/11	1	102.90	3	103.22	103.25	-2	8,552	-0.02%
2020/09/10	1	103.20	3	103.03	103.20	-2	8,696	-0.02%
2020/09/09	3	101.53	1.3	102.50	102.30	1.7	8,816	0.02%
2020/09/08	0	0.00	9.2	102.66	103.00	-9.2	8,871	-0.10%
2020/09/07	1	102.00	4.4	102.47	102.40	-3.4	9,155	-0.04%
2020/09/04	12	102.20	2	102.25	102.55	10	9,299	0.11%
2020/09/03	1.1	103.41	14	103.56	103.30	-12.9	9,383	-0.14%
2020/09/02	4	103.18	1	103.80	103.00	3	9,487	0.03%
2020/09/01	9	102.28	1.7	102.88	103.35	7.3	9,676	0.08%
2020/08/31	13.1	102.67	0	102.95	101.80	13	9,746	0.13%
2020/08/28	6	103.48	1	103.40	103.50	5	9,900	0.05%
2020/08/27	1	104.75	2.1	105.05	104.55	-1.1	10,136	-0.01%
2020/08/26	0.1	104.30	7.1	104.23	104.30	-7	10,240	-0.07%
2020/08/25	1	103.55	3	103.93	103.90	-2	10,336	-0.02%
2020/08/24	0	0.00	9	102.98	103.10	-9	10,364	-0.09%
2020/08/21	0.1	102.90	5.2	102.15	102.80	-5.1	10,427	-0.05%
2020/08/20	43	100.89	2	102.75	100.60	41	10,368	0.40%
2020/08/19	4	104.40	1	105.00	104.25	3	10,314	0.03%
2020/08/18	5.1	105.03	1	105.85	105.00	4.1	10,301	0.04%
2020/08/17	2	104.45	15.5	105.46	105.60	-13.5	10,461	-0.13%
2020/08/14	3	104.32	6.4	104.45	104.50	-3.4	10,494	-0.03%
2020/08/13	3	104.33	0.6	104.25	104.25	2.4	10,596	0.02%
2020/08/12	9	103.34	1	103.15	103.25	8	10,596	0.08%
2020/08/11	10	105.10	3.1	105.41	104.80	6.9	10,636	0.06%
2020/08/10	0	0.00	2.2	105.64	105.60	-2.2	10,686	-0.02%
2020/08/07	6.1	104.80	3	104.70	104.65	3.1	10,733	0.03%
2020/08/06	4	105.08	18	105.56	105.40	-14	10,703	-0.13%
2020/08/05	3	104.27	1	104.30	104.30	2	10,772	0.02%
2020/08/04	1	102.90	3	102.83	103.30	-2	10,799	-0.02%
2020/08/03	7.5	103.05	5.5	102.28	102.00	2	10,820	0.02%
2020/07/31	5	103.87	6	103.99	103.80	-1	10,803	-0.01%
2020/07/30	1.1	103.96	4.2	104.01	104.05	-3	10,817	-0.03%
2020/07/29	1.7	103.01	25.2	103.17	102.55	-23.4	10,838	-0.22%
2020/07/28	22	106.06	21	106.74	103.60	1	10,938	0.01%
2020/07/27	9	102.88	30.3	103.19	103.30	-21.3	10,878	-0.20%
2020/07/24	4.5	98.76	12.6	99.43	98.50	-8.1	10,696	-0.08%
2020/07/23	6	98.49	9	98.66	98.85	-3	10,533	-0.03%
2020/07/22	4	98.85	5	99.12	98.95	-1	10,665	-0.01%
2020/07/21	5	98.52	21.5	98.70	98.70	-16.5	10,641	-0.16%
2020/07/20	5.3	96.95	11	96.62	97.05	-5.7	10,451	-0.05%
2020/07/17	2.1	97.21	22.7	97.31	97.20	-20.6	10,475	-0.20%
2020/07/16	3	96.35	11.1	96.26	96.10	-8	10,526	-0.08%
2020/07/15	3	97.57	8.6	97.43	97.05	-5.6	10,605	-0.05%
2020/07/14	4	95.84	5	96.18	96.65	-1	10,825	-0.01%
2020/07/13	2	95.55	36.3	95.86	96.05	-34.3	10,808	-0.32%
2020/07/10	5.3	95.14	15.4	95.00	94.65	-10.1	10,897	-0.09%
2020/07/09	6	95.62	1	95.65	95.45	5	10,924	0.05%
2020/07/08	1	94.90	27	95.10	95.15	-26	10,927	-0.24%
2020/07/07	17	94.69	19	94.73	94.50	-2	10,839	-0.02%
2020/07/06	2	93.85	42	93.92	94.15	-40	10,868	-0.37%
2020/07/03	4.1	92.50	58.6	92.58	92.55	-54.5	10,881	-0.50%
2020/07/02	1.3	91.40	184	91.40	91.50	-182.7	10,886	-1.68%	大賣/鉅額交易
2020/07/01	5.1	90.71	37	90.76	90.50	-31.9	10,964	-0.29%
2020/06/30	1.1	89.68	6	89.68	89.90	-4.9	10,963	-0.04%
2020/06/29	12	88.98	0.3	89.30	89.10	11.7	10,992	0.11%
2020/06/24	8	90.05	20	90.27	90.00	-12	11,055	-0.11%
2020/06/23	9	89.07	10	89.97	89.45	-1	11,253	-0.01%
2020/06/22	1.1	89.01	1	89.30	89.05	0.1	11,428	0.00%
2020/06/19	1	88.90	4	88.91	88.85	-3	11,796	-0.03%
2020/06/18	1	88.50	2	88.93	88.90	-1	12,203	-0.01%
2020/06/17	4	88.69	13.3	88.60	89.00	-9.3	12,493	-0.07%
2020/06/16	5.1	88.55	1	89.05	88.90	4.1	12,982	0.03%
2020/06/15	15.1	87.52	4	87.31	87.00	11.1	13,934	0.08%
2020/06/12	17	87.71	20	87.66	88.25	-3	14,552	-0.02%
2020/06/11	15.1	89.70	7	89.74	89.05	8.1	15,044	0.05%
2020/06/10	5	90.45	34	90.33	90.45	-29	15,370	-0.19%
2020/06/09	10.3	89.46	20.1	89.47	89.60	-9.8	16,081	-0.06%
2020/06/08	23.2	89.10	33	89.50	89.50	-9.8	16,639	-0.06%
2020/06/05	6.1	88.19	23	88.23	88.35	-16.9	16,634	-0.10%
2020/06/04	8.3	87.48	14.3	87.63	87.60	-6	16,865	-0.04%
2020/06/03	2	86.70	17	86.63	86.80	-15	17,076	-0.09%
2020/06/02	1.1	85.40	13	85.29	85.30	-11.9	17,058	-0.07%
2020/06/01	1	85.15	15.1	84.84	84.90	-14.1	17,022	-0.08%
2020/05/29	4	83.28	2	83.60	84.45	2	17,023	0.01%
2020/05/28	14	83.76	1	84.80	83.85	13	17,119	0.08%
2020/05/27	5	84.50	37	84.44	84.35	-32	17,458	-0.18%
2020/05/26	4	84.40	15	84.41	84.45	-11	17,792	-0.06%
2020/05/25	3	82.60	5	83.08	83.50	-2	17,786	-0.01%
2020/05/22	22	83.19	2	83.45	82.95	20	17,846	0.11%
2020/05/21	1.1	84.69	16	84.36	84.50	-14.9	17,849	-0.08%
2020/05/20	3	83.77	10	84.12	83.80	-7	17,813	-0.04%
2020/05/19	10.1	83.96	5.1	83.84	83.90	5	17,757	0.03%
2020/05/18	10	83.11	5.5	83.29	83.15	4.5	17,798	0.03%
2020/05/15	29	83.78	12	83.77	83.85	17	17,869	0.10%
2020/05/14	10	83.55	0	83.50	83.30	10	17,870	0.06%
2020/05/13	2	83.90	1	84.25	84.30	1	17,808	0.01%
2020/05/12	14	84.21	0.3	84.15	84.05	13.7	17,821	0.08%
2020/05/11	6	85.23	3	85.02	85.05	3	17,723	0.02%
2020/05/08	6	84.34	2	84.48	84.35	4	17,698	0.02%
2020/05/07	3	83.42	12	84.01	83.85	-9	17,719	-0.05%
2020/05/06	8	83.11	4	83.50	83.50	4	17,775	0.02%
2020/05/05	17.1	83.14	5	83.58	83.40	12.1	17,851	0.07%
2020/05/04	26	82.82	26.2	82.86	83.00	-0.2	17,833	0.00%
2020/04/30	24	84.74	44	85.06	85.50	-20	17,721	-0.11%
2020/04/29	1.1	83.61	24	83.78	83.70	-23	17,672	-0.13%
2020/04/28	6	82.53	2	82.53	82.55	4	17,849	0.02%
2020/04/27	8	82.02	2	82.18	82.55	6	18,260	0.03%
2020/04/24	3.1	80.86	2	80.90	80.90	1.1	18,144	0.01%
2020/04/23	17	80.59	5	81.75	80.90	12	18,184	0.07%
2020/04/22	3	80.13	4	80.35	80.60	-1	18,107	-0.01%
2020/04/21	44	81.59	2	81.15	80.60	42	18,096	0.23%
2020/04/20	14.1	83.04	4	83.11	83.00	10.1	17,938	0.06%
2020/04/17	47	83.12	32.3	83.48	83.25	14.7	17,844	0.08%
2020/04/16	8	80.71	4.5	80.66	80.80	3.5	17,420	0.02%
2020/04/15	42.1	81.31	28.1	81.22	81.20	14	17,333	0.08%
2020/04/14	3	80.53	16.2	80.49	80.95	-13.2	17,185	-0.08%
2020/04/13	5	78.96	2	78.90	78.80	3	17,072	0.02%
2020/04/10	3	79.10	3	79.12	79.30	0	17,104	0.00%
2020/04/09	26	79.34	10.2	79.26	79.25	15.8	17,121	0.09%
2020/04/08	3	79.07	17	79.41	79.60	-14	16,942	-0.08%
2020/04/07	12	78.58	18	78.34	78.50	-6	16,760	-0.04%
2020/04/06	6	76.67	8	76.70	77.05	-2	16,558	-0.01%
2020/04/01	7	76.03	6	76.26	75.90	1	16,404	0.01%
2020/03/31	9	76.12	0	0.00	76.15	9	16,291	0.06%
2020/03/30	15	75.00	4	74.95	75.85	11	16,158	0.07%
2020/03/27	28.3	77.83	17	78.05	76.60	11.3	15,956	0.07%
2020/03/26	14	76.59	132	76.45	77.20	-118	15,647	-0.75%	大賣/鉅額交易
2020/03/25	53.1	77.00	20	77.14	76.85	33.1	15,383	0.22%
2020/03/24	15	74.44	74	74.30	74.25	-59	14,877	-0.40%
2020/03/23	215.5	71.93	62	71.61	70.80	153.5	14,493	1.06%	大買/鉅額交易
2020/03/20	63	72.16	53	72.47	74.00	10	14,198	0.07%
2020/03/19	61.1	68.98	57	69.24	68.55	4.1	13,591	0.03%
2020/03/18	39.2	73.95	6.4	73.57	72.80	32.8	12,556	0.26%
2020/03/17	48.7	75.18	5	75.55	74.85	43.7	11,920	0.37%
2020/03/16	57.9	78.17	5	78.48	77.30	52.9	11,101	0.48%
2020/03/13	34	77.28	16	77.95	81.00	18	10,628	0.17%
2020/03/12	64	82.31	12	82.60	82.15	52	9,783	0.53%
2020/03/11	13	85.83	3	85.57	85.30	10	9,093	0.11%
2020/03/10	14	85.38	4	85.20	86.30	10	8,896	0.11%
2020/03/09	24.1	86.21	2	85.95	85.85	22.1	8,539	0.26%
2020/03/06	12	88.74	6	89.21	88.35	6	8,102	0.07%
2020/03/05	7	90.08	2	90.05	90.20	5	7,852	0.06%
2020/03/04	10	88.76	11.1	88.85	89.20	-1.1	7,779	-0.01%
2020/03/03	8.1	88.59	50	88.60	88.60	-41.9	7,661	-0.55%
2020/03/02	75	87.35	6	87.25	87.35	69	7,510	0.92%
2020/02/27	44	88.69	2	88.80	88.65	42	7,110	0.59%
2020/02/26	32.1	89.50	1	89.00	89.45	31.1	6,741	0.46%
2020/02/25	11	90.05	7	90.09	90.35	4	6,515	0.06%
2020/02/24	56.4	90.01	3	90.10	90.10	53.4	6,423	0.83%
2020/02/21	7.2	91.24	0	0.00	91.25	7.2	6,330	0.11%
2020/02/20	4	91.81	0	0.00	91.70	4	6,287	0.06%
2020/02/19	1	92.15	0.2	92.35	92.10	0.8	6,213	0.01%
2020/02/18	17.2	91.25	0	0.00	91.05	17.2	6,122	0.28%
2020/02/17	2.1	92.33	6.1	92.30	92.30	-3.9	5,950	-0.07%
2020/02/14	0	0.00	1	92.65	92.95	-1	5,878	-0.02%
2020/02/13	4	92.78	5	93.15	92.80	-1	5,836	-0.02%
2020/02/12	4	92.45	5	92.65	92.65	-1	5,837	-0.02%
2020/02/11	0	0.00	3	91.80	91.75	-3	5,791	-0.05%
2020/02/10	6	90.25	10	90.87	91.00	-4	5,757	-0.07%
2020/02/07	8	91.18	0	0.00	91.20	8	5,710	0.14%
2020/02/06	1.1	91.57	30	91.63	92.30	-28.9	5,616	-0.51%
2020/02/05	10.2	90.98	2	91.00	90.85	8.2	5,550	0.15%
2020/02/04	9	89.74	5	90.80	90.60	4	5,485	0.07%
2020/02/03	27	88.58	8	88.26	89.05	19	5,494	0.35%
2020/01/31	61	90.17	3	89.83	89.95	58	5,321	1.09%
2020/01/30	116.1	92.81	69	93.18	92.15	47.1	5,069	0.93%	大買/
2020/01/20	1	97.70	2	97.85	97.70	-1	4,616	-0.02%
2020/01/17	1	97.25	7	97.61	97.30	-6	4,632	-0.13%
2020/01/16	24	97.22	0	0.00	97.30	24	4,540	0.53%
2020/01/15	6	97.75	4	98.30	97.60	2	4,438	0.05%
2020/01/14	0	0.00	9.1	98.68	98.60	-9.1	4,321	-0.21%
2020/01/13	2	97.85	1	98.00	98.00	1	4,147	0.02%
2020/01/10	6	97.13	15.3	97.46	97.30	-9.3	4,083	-0.23%
2020/01/09	6	96.66	3.1	96.56	96.95	2.9	3,974	0.07%
2020/01/08	25	95.24	6	95.79	95.65	19	3,921	0.48%
2020/01/07	15	96.03	1	96.00	96.10	14	3,852	0.36%
2020/01/06	8	96.59	0	0.00	96.40	8	3,905	0.20%
2020/01/03	5	98.02	3	98.55	97.65	2	3,865	0.05%
2020/01/02	31	97.82	1.1	97.38	97.65	29.9	3,954	0.76%
2019/12/31	9	97.02	0	0.00	96.95	9	3,942	0.23%
2019/12/30	10.5	98.00	0	0.00	97.80	10.5	3,933	0.27%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/25	10	97.25	0	0.00	97.35	10	4,106	0.24%
2019/12/23	10	97.14	2.1	97.10	97.15	7.9	4,287	0.18%
2019/12/20	5	97.00	50	97.00	96.95	-45	4,296	-1.05%
2019/12/19	1	97.75	2	97.65	97.65	-1	4,321	-0.02%
2019/12/18	4	97.99	6.1	98.03	98.20	-2.1	4,356	-0.05%
2019/12/17	2	97.95	8.1	97.75	98.15	-6.1	4,431	-0.14%
2019/12/16	1	96.85	0.2	96.85	96.85	0.9	4,483	0.02%
2019/12/13	9	97.21	3	96.88	96.90	6	4,692	0.13%
2019/12/12	2	95.93	14	95.81	95.85	-12	4,677	-0.26%
2019/12/11	0	0.00	2	93.58	93.75	-2	4,718	-0.04%
2019/12/10	1	92.95	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	2.1	93.72	93.65	-2.1	4,831	-0.04%
2019/12/06	1	93.30	4	93.15	93.05	-3	4,869	-0.06%
2019/12/05	0.1	92.95	4	92.94	92.90	-4	5,023	-0.08%
2019/12/04	1	91.85	0	91.90	91.70	1	5,253	0.02%
2019/12/03	0.2	92.10	0	0.00	92.05	0.2	5,638	0.00%
2019/12/02	12	91.99	1	92.15	92.05	11	5,793	0.19%
2019/11/29	11	92.00	0.7	91.80	91.50	10.3	5,843	0.18%
2019/11/28	1	92.90	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	2	93.05	93.20	-2	6,162	-0.03%
2019/11/26	3	92.88	7	93.14	92.85	-4	6,183	-0.06%
2019/11/25	0	0.00	0.1	92.60	92.60	-0.1	6,175	0.00%
2019/11/22	1	92.50	0	0.00	92.55	1	6,175	0.02%
2019/11/21	8	92.08	0	0.00	92.50	8	6,355	0.13%
2019/11/20	4	93.15	1	93.25	93.25	3	6,354	0.05%
2019/11/19	0.5	93.45	10	93.47	93.60	-9.5	6,378	-0.15%
2019/11/18	0	0.00	0.8	92.75	92.90	-0.8	6,432	-0.01%
2019/11/15	1	92.35	6	92.24	92.30	-5	6,467	-0.08%
2019/11/13	2	91.50	1	91.50	91.45	1	6,600	0.02%
2019/11/12	1	91.60	0	0.00	92.00	1	6,834	0.01%
2019/11/11	15	91.48	3.3	91.61	91.15	11.7	6,916	0.17%
2019/11/08	2	92.75	2	92.60	92.55	0	6,942	0.00%
2019/11/07	11	92.87	1.5	92.81	92.85	9.5	6,947	0.14%
2019/11/06	7.1	92.87	21	93.27	93.35	-13.9	6,980	-0.20%
2019/11/05	7.2	92.41	1	92.60	92.90	6.2	7,187	0.09%
2019/11/04	5	92.08	7.5	91.58	92.20	-2.5	7,536	-0.03%
2019/11/01	3	89.97	2.3	89.93	90.10	0.7	7,768	0.01%
2019/10/31	0	0.00	23.7	90.25	90.10	-23.7	8,003	-0.30%
2019/10/30	0	0.00	3	89.52	89.85	-3	7,929	-0.04%
2019/10/29	0	0.00	4	89.50	89.45	-4	7,891	-0.05%
2019/10/28	0.1	89.10	0	0.00	89.20	0.1	7,803	0.00%
2019/10/25	10	88.85	6.5	89.17	88.80	3.5	7,770	0.05%
2019/10/24	0	0.00	5.2	88.71	88.80	-5.2	7,690	-0.07%
2019/10/23	2	88.60	1	88.40	88.45	1	7,729	0.01%
2019/10/22	0	0.00	3	88.70	88.70	-3	7,742	-0.04%
2019/10/21	0	0.00	1	87.90	87.85	-1	7,787	-0.01%
2019/10/18	3	88.03	7	88.05	87.95	-4	7,908	-0.05%
2019/10/17	0	0.00	7	88.08	88.15	-7	8,024	-0.09%
2019/10/16	0	0.00	31.1	88.01	88.10	-31.1	8,108	-0.38%
2019/10/15	3	87.50	7	87.55	87.70	-4	8,218	-0.05%
2019/10/14	0	0.00	25.4	87.40	87.55	-25.4	8,237	-0.31%
2019/10/09	3	86.08	1	86.00	85.80	2	8,235	0.02%
2019/10/08	0	0.00	13	86.28	86.50	-13	8,169	-0.16%
2019/10/07	0	0.00	12	85.40	85.45	-12	8,139	-0.15%
2019/10/04	1	85.20	0	0.00	85.15	1	8,144	0.01%
2019/10/03	7	84.53	0	0.00	84.80	7	8,150	0.09%
2019/10/02	2	85.60	0	0.00	85.65	2	8,133	0.02%
2019/10/01	0	0.00	15	85.63	85.95	-15	8,066	-0.19%
2019/09/27	0	0.00	2	84.78	84.60	-2	8,011	-0.02%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	6	83.92	1	84.00	84.10	5	8,007	0.06%
2019/09/24	1	84.35	4	84.59	84.65	-3	8,170	-0.04%
2019/09/23	2	84.58	3	84.67	84.50	-1	8,155	-0.01%
2019/09/20	0	0.00	2	84.85	84.70	-2	8,338	-0.02%
2019/09/19	7.5	84.67	2	84.93	84.45	5.5	8,300	0.07%
2019/09/18	2	84.73	20	84.65	84.95	-18	8,303	-0.22%
2019/09/17	3.1	84.26	4	84.26	84.25	-0.9	8,296	-0.01%
2019/09/16	0	0.00	61.1	84.26	84.40	-61.1	8,469	-0.72%
2019/09/12	1	84.20	29.2	84.13	83.90	-28.2	8,480	-0.33%
2019/09/11	0	0.00	18.1	83.56	83.45	-18.1	8,689	-0.21%
2019/09/10	0	0.00	11	83.58	83.40	-11	8,659	-0.13%
2019/09/09	3	83.80	19.1	83.83	83.80	-16.1	8,675	-0.19%
2019/09/06	5	83.45	47	83.49	83.50	-42	8,517	-0.49%
2019/09/05	0	0.00	24	83.09	83.00	-24	8,329	-0.29%
2019/09/04	0	0.00	13	81.99	82.15	-13	8,060	-0.16%
2019/09/03	2	81.65	32	81.96	81.20	-30	8,057	-0.37%
2019/09/02	2	81.88	2.5	81.80	81.90	-0.5	8,101	-0.01%
2019/08/30	1	81.45	11.1	81.61	81.85	-10.1	8,117	-0.12%
2019/08/29	1	80.20	3	80.47	80.55	-2	7,912	-0.03%
2019/08/28	1.1	80.31	0	0.00	80.40	1.1	7,978	0.01%
2019/08/27	2	80.03	1	80.00	79.85	1	8,023	0.01%
2019/08/26	12	79.71	1	80.05	79.65	11	8,107	0.14%
2019/08/23	2	80.88	17	80.77	81.00	-15	8,030	-0.19%
2019/08/22	1.2	80.96	6	81.37	80.90	-4.8	8,137	-0.06%
2019/08/21	2	80.98	1.5	81.07	81.10	0.5	8,144	0.01%
2019/08/20	0	0.00	11	80.95	81.00	-11	8,234	-0.13%
2019/08/19	2	80.40	10	80.70	80.80	-8	8,265	-0.10%
2019/08/16	5	79.41	2	80.00	80.35	3	8,584	0.03%
2019/08/15	22	79.37	0	0.00	79.40	22	8,658	0.25%
2019/08/14	0	0.00	2	80.70	80.30	-2	8,722	-0.02%
2019/08/13	15	79.80	0	0.00	79.70	15	8,837	0.17%
2019/08/12	5	80.72	1	80.70	80.60	4	9,106	0.04%
2019/08/08	2	80.65	1	80.60	80.65	1	9,337	0.01%
2019/08/07	11	79.77	0	0.00	79.70	11	9,541	0.12%
2019/08/06	74	79.20	3	79.42	80.10	71	9,598	0.74%
2019/08/05	32.1	80.24	1.2	80.11	80.15	30.9	9,494	0.33%
2019/08/02	25.1	80.84	0	0.00	80.95	25.1	9,347	0.27%
2019/08/01	3.1	82.25	4	82.15	82.30	-0.9	9,181	-0.01%
2019/07/31	5	82.76	0	0.00	82.80	5	9,324	0.05%
2019/07/29	1	83.40	0	0.00	83.45	1	9,595	0.01%
2019/07/26	5	83.30	2	83.40	83.25	3	10,049	0.03%
2019/07/25	4	83.65	6	83.65	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	6	83.63	83.55	-6	10,072	-0.06%
2019/07/23	0.1	83.55	13	83.65	83.60	-12.9	10,068	-0.13%
2019/07/22	0	0.00	32	83.47	83.40	-32	10,034	-0.32%
2019/07/19	3	83.00	4.4	83.17	83.00	-1.4	9,953	-0.01%
2019/07/18	23.1	82.75	10	82.80	82.70	13.1	9,842	0.13%
2019/07/17	3	82.93	1	83.00	82.80	2	9,816	0.02%
2019/07/16	0	0.00	8.4	83.40	83.35	-8.4	9,688	-0.09%
2019/07/12	3	82.85	0	0.00	82.75	3	9,994	0.03%
2019/07/11	0	0.00	13	82.79	82.85	-13	10,329	-0.13%
2019/07/09	2	81.50	2	81.60	81.50	0	10,340	0.00%
2019/07/08	5	81.76	0	81.90	81.60	5	10,397	0.05%
2019/07/05	1	81.95	2.2	82.00	81.90	-1.2	10,470	-0.01%
2019/07/03	16	81.73	0	0.00	81.50	16	10,782	0.15%
2019/07/02	0	0.00	15	82.57	82.45	-15	10,772	-0.14%
2019/07/01	0	0.00	38.6	82.70	82.65	-38.6	10,800	-0.36%
2019/06/28	1	80.90	3	81.03	80.90	-2	10,664	-0.02%
2019/06/27	0	0.00	7	81.18	81.50	-7	10,782	-0.06%
2019/06/26	1	80.35	1	80.40	80.35	0	10,621	0.00%
2019/06/25	1	81.00	4	81.11	80.75	-3	10,580	-0.03%
2019/06/24	3	81.15	18	81.19	81.20	-15	10,490	-0.14%
2019/06/21	3	81.03	18	81.13	80.85	-15	10,258	-0.15%
2019/06/20	12	80.76	87	80.90	80.85	-75	10,120	-0.74%
2019/06/19	2	80.30	31	80.21	80.75	-29	10,042	-0.29%
2019/06/18	5	78.76	0	0.00	78.90	5	9,868	0.05%
2019/06/17	8.1	78.50	14	78.81	78.70	-5.9	10,017	-0.06%
2019/06/14	3	78.90	2	78.95	78.90	1	10,058	0.01%
2019/06/13	1	79.05	4	79.09	79.05	-3	10,209	-0.03%
2019/06/12	1	79.55	15	79.60	79.70	-14	10,302	-0.14%
2019/06/11	0	0.00	12	79.48	79.40	-12	10,234	-0.12%
2019/06/10	0	0.00	20	78.91	79.05	-20	10,226	-0.20%
2019/06/06	8	77.61	0	0.00	77.70	8	10,329	0.08%
2019/06/05	2	78.55	0	0.00	78.30	2	10,282	0.02%
2019/06/04	3	78.33	6	78.10	78.05	-3	10,331	-0.03%
2019/06/03	4	78.40	1	78.20	78.55	3	10,515	0.03%
2019/05/31	6	77.87	3	78.33	78.45	3	10,741	0.03%
2019/05/30	2	77.13	0	0.00	77.40	2	10,771	0.02%
2019/05/29	17	76.58	0	0.00	76.75	17	10,785	0.16%
2019/05/28	16	77.00	0	0.00	77.10	16	10,839	0.15%
2019/05/27	12	77.04	0	0.00	77.15	12	10,940	0.11%
2019/05/24	5	77.29	1	77.20	77.35	4	11,071	0.04%
2019/05/23	49	77.05	1	77.05	76.95	48	11,135	0.43%
2019/05/22	21.2	78.48	0	0.00	78.40	21.2	11,019	0.19%
2019/05/21	19	78.04	5	78.00	78.40	14	11,415	0.12%
2019/05/20	32.4	78.43	0	0.00	78.20	32.4	11,133	0.29%
2019/05/17	41.1	78.57	1	78.40	78.25	40.1	11,004	0.36%
2019/05/16	22	79.25	11	79.45	79.05	11	10,671	0.10%
2019/05/15	39	79.80	0	0.00	79.75	39	10,447	0.37%
2019/05/14	43	79.48	11	79.76	79.65	32	10,229	0.31%
2019/05/13	43	80.37	0.4	80.60	80.15	42.7	9,994	0.43%
2019/05/10	23	81.20	0	0.00	81.50	23	9,793	0.23%
2019/05/09	8.5	81.57	0	0.00	81.55	8.5	9,684	0.09%
2019/05/08	1	82.55	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	1	83.30	83.15	-1	9,480	-0.01%
2019/05/06	12	82.25	2	82.30	82.30	10	9,368	0.11%
2019/05/03	1	83.30	1	83.75	83.75	0	9,302	0.00%
2019/05/02	4	83.10	5	83.40	83.00	-1	8,904	-0.01%
2019/04/30	1	82.45	2.1	82.85	82.80	-1.1	8,949	-0.01%
2019/04/29	2	82.90	12	82.70	82.80	-10	9,065	-0.11%
2019/04/26	10	82.39	4	82.40	82.45	6	9,151	0.07%
2019/04/25	0.1	83.40	1	83.40	83.40	-1	9,254	-0.01%
2019/04/24	4	82.99	0	0.00	83.20	4	9,451	0.04%
2019/04/23	0	0.00	2	82.90	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	5	82.88	82.70	-5	9,585	-0.05%
2019/04/19	1	83.05	12.1	82.89	82.80	-11.1	9,709	-0.11%
2019/04/18	1.1	83.16	3	83.02	82.70	-1.9	9,548	-0.02%
2019/04/17	0	0.00	8	82.79	82.75	-8	9,394	-0.09%
2019/04/16	0	0.00	10	82.03	82.10	-10	9,192	-0.11%
2019/04/15	0	0.00	13	81.77	81.85	-13	9,306	-0.14%
2019/04/12	0	0.00	19	81.12	81.10	-19	9,533	-0.20%
2019/04/11	0	0.00	5	81.20	81.15	-5	9,630	-0.05%
2019/04/10	0	0.00	24	81.32	81.50	-24	9,634	-0.25%
2019/04/09	0	0.00	12	81.23	81.40	-12	9,531	-0.13%
2019/04/08	3	80.90	10.4	80.90	80.90	-7.4	9,436	-0.08%
2019/04/03	0	80.20	1	80.10	80.15	-1	9,452	-0.01%
2019/04/02	1	80.30	8.1	80.22	80.15	-7.1	9,539	-0.07%
2019/04/01	0	0.00	9	80.24	79.85	-9	9,544	-0.09%
2019/03/29	0	0.00	2	79.05	79.15	-2	9,410	-0.02%
2019/03/27	0	0.00	0.9	78.60	78.50	-0.9	9,559	-0.01%
2019/03/26	0	0.00	8	78.56	78.65	-8	9,592	-0.08%
2019/03/25	8	78.11	0	0.00	78.15	8	9,674	0.08%
2019/03/22	0	0.00	7	79.46	79.35	-7	9,652	-0.07%
2019/03/21	0	0.00	5	78.97	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	27	78.44	78.50	-27	9,598	-0.28%
2019/03/19	2	78.00	2	78.13	78.40	0	9,545	0.00%
2019/03/18	10	78.00	3	77.98	78.10	7	9,490	0.07%
2019/03/15	0.1	77.60	4	77.44	77.60	-4	9,503	-0.04%
2019/03/14	0	0.00	2	77.30	77.05	-2	9,425	-0.02%
2019/03/13	2	76.88	0	0.00	77.10	2	9,677	0.02%
2019/03/12	0.1	77.25	8	77.07	77.25	-7.9	9,668	-0.08%
2019/03/11	2	76.00	0	0.00	76.15	2	9,506	0.02%
2019/03/08	12	76.05	21	76.10	76.00	-9	9,659	-0.09%
2019/03/07	2.1	76.65	2	77.02	76.65	0	9,564	0.00%
2019/03/06	4	76.83	4	77.00	76.95	0	9,408	0.00%
2019/03/05	2	76.63	4	76.71	76.75	-2	9,208	-0.02%
2019/03/04	9	77.18	1	77.15	76.95	8	9,178	0.09%
2019/02/27	0	0.00	23	77.53	77.65	-23	9,143	-0.25%
2019/02/26	1	77.55	3	77.58	77.70	-2	8,995	-0.02%
2019/02/25	20	77.60	4	77.56	77.50	16	8,829	0.18%
2019/02/22	1	76.60	0	0.00	76.95	1	8,759	0.01%
2019/02/21	11	76.69	2	76.95	77.10	9	8,738	0.10%
2019/02/20	0	76.45	8	76.43	76.35	-8	8,545	-0.09%
2019/02/19	0	0.00	1.3	75.65	75.50	-1.3	8,121	-0.02%
2019/02/18	0	0.00	4.1	75.85	75.65	-4.1	8,168	-0.05%
2019/02/15	1	75.10	0	0.00	75.05	1	8,163	0.01%
2019/02/14	4	75.36	4	75.34	75.25	0	8,284	0.00%
2019/02/12	2	75.50	1	75.45	75.65	1	8,870	0.01%
2019/02/11	1	75.00	2	75.60	75.15	-1	8,939	-0.01%
2019/01/30	1	74.40	2	74.35	74.35	-1	8,933	-0.01%
2019/01/29	1.4	74.48	0.1	74.80	74.50	1.3	8,949	0.01%
2019/01/28	3	75.20	0	0.00	75.15	3	8,953	0.03%
2019/01/25	10.3	75.00	0	0.00	75.00	10.3	9,001	0.11%
2019/01/24	0	0.00	2	73.95	74.05	-2	8,992	-0.02%
2019/01/23	3	73.70	0	0.00	73.70	3	9,099	0.03%
2019/01/22	16	73.95	0	0.00	74.05	16	9,094	0.18%
2019/01/21	15	76.61	3	76.57	76.50	12	9,112	0.13%
2019/01/18	16	75.93	12	76.01	75.95	4	9,237	0.04%
2019/01/17	0	0.00	5	75.60	75.55	-5	9,581	-0.05%
2019/01/16	4	75.50	2	75.50	75.55	2	9,630	0.02%
2019/01/15	3	75.30	12	75.69	75.65	-9	9,789	-0.09%
2019/01/14	3	74.88	1	75.10	75.00	2	9,799	0.02%
2019/01/11	0.3	75.60	14	75.45	75.50	-13.7	9,912	-0.14%
2019/01/09	0.1	75.10	1	74.95	75.00	-0.9	10,164	-0.01%
2019/01/08	7	73.89	4	73.88	73.65	3	10,251	0.03%
2019/01/07	2	73.73	15	73.82	73.95	-13	10,889	-0.12%
2019/01/04	14	72.24	2	72.53	72.20	12	11,031	0.11%
2019/01/03	21	73.47	1	73.60	73.35	20	11,818	0.17%
2019/01/02	4	75.14	0	0.00	74.05	4	11,938	0.03%
2018/12/28	1	75.05	10.1	75.23	75.50	-9.1	12,571	-0.07%
2018/12/27	13	74.96	14	74.77	75.05	-1	12,940	-0.01%
2018/12/26	10	73.83	3	74.03	73.55	7	12,942	0.05%
2018/12/25	21.2	73.45	2	73.80	73.75	19.2	12,867	0.15%
2018/12/24	3	74.63	0	0.00	74.70	3	12,756	0.02%
2018/12/22	5	74.71	0	0.00	74.85	5	12,755	0.04%
2018/12/21	7	74.71	1	75.15	75.20	6	12,926	0.05%
2018/12/20	1	75.00	6	75.14	75.05	-5	13,248	-0.04%
2018/12/19	0	0.00	15	75.75	75.90	-15	13,222	-0.11%
2018/12/18	0	0.00	2	75.30	75.30	-2	13,273	-0.02%
2018/12/17	0	0.00	2	75.85	75.95	-2	13,268	-0.02%
2018/12/14	10	75.13	0	0.00	75.35	10	13,243	0.08%
2018/12/13	4	76.15	8	76.19	76.30	-4	13,211	-0.03%
2018/12/12	3	75.85	0	0.00	76.20	3	13,210	0.02%
2018/12/11	2	75.00	1	75.00	75.05	1	13,215	0.01%
2018/12/10	10	74.53	0	0.00	74.45	10	13,270	0.08%
2018/12/07	1	75.60	0	0.00	75.45	1	13,404	0.01%
2018/12/06	11	75.15	0	0.00	75.10	11	13,600	0.08%
2018/12/05	1.1	77.07	0	0.00	76.65	1.1	13,587	0.01%
2018/12/04	0	0.00	1	78.40	78.25	-1	13,516	-0.01%
2018/12/03	5	78.35	7	78.89	78.80	-2	13,489	-0.01%
2018/11/30	7	77.16	1	77.10	76.75	6	13,291	0.05%
2018/11/29	2	77.53	4	77.46	77.05	-2	13,262	-0.02%
2018/11/28	2	76.23	4	76.55	76.90	-2	13,153	-0.02%
2018/11/27	1	75.95	0	0.00	76.05	1	13,089	0.01%
2018/11/26	2	76.38	3	76.52	76.15	-1	13,032	-0.01%
2018/11/23	4	75.58	1	75.40	75.35	3	13,091	0.02%
2018/11/22	2	76.00	0	0.00	75.60	2	13,247	0.02%
2018/11/21	2	75.20	2	76.00	76.00	0	13,286	0.00%
2018/11/20	3	75.98	0	0.00	76.00	3	13,118	0.02%
2018/11/19	1	76.70	0	0.00	76.70	1	13,017	0.01%
2018/11/16	6	76.95	8	76.89	76.95	-2	12,964	-0.02%
2018/11/14	2	77.30	3	77.23	77.35	-1	12,865	-0.01%
2018/11/13	11	76.31	6	76.97	77.10	5	12,813	0.04%
2018/11/12	0	0.00	13	78.04	78.00	-13	12,712	-0.10%
2018/11/09	5	77.81	0	0.00	77.80	5	12,685	0.04%
2018/11/08	2	78.65	3	79.00	78.85	-1	12,143	-0.01%
2018/11/07	1	78.40	7	78.32	78.40	-6	12,009	-0.05%
2018/11/06	0	0.00	1	78.30	78.00	-1	12,027	-0.01%
2018/11/05	1	77.95	6	78.21	78.25	-5	11,945	-0.04%
2018/11/02	0	0.00	1	78.60	78.65	-1	11,895	-0.01%
2018/11/01	11	78.17	2	78.30	78.40	9	11,851	0.08%
2018/10/31	3	77.23	4	77.33	77.55	-1	11,758	-0.01%
2018/10/30	6	75.89	3	75.70	75.95	3	11,634	0.03%
2018/10/29	20	75.84	10	75.50	75.75	10	11,553	0.09%
2018/10/26	14.1	75.44	2	75.65	75.40	12.1	11,468	0.11%
2018/10/25	14	75.50	11	75.97	75.50	3	11,239	0.03%
2018/10/24	3.4	77.28	5	77.33	77.40	-1.6	10,803	-0.01%
2018/10/23	11	78.07	0	0.00	77.75	11	10,641	0.10%
2018/10/22	8	78.90	4	79.28	79.20	4	10,326	0.04%
2018/10/19	8	78.60	7	78.49	79.30	1	10,260	0.01%
2018/10/18	8.1	79.23	0	0.00	79.15	8.1	10,165	0.08%
2018/10/17	18	80.06	8	80.44	79.40	10	10,117	0.10%
2018/10/16	19	79.21	5	79.30	79.30	14	9,921	0.14%
2018/10/15	8	78.81	4	78.88	79.20	4	9,950	0.04%
2018/10/12	48	78.89	11	79.36	80.05	37	9,350	0.40%
2018/10/11	82	78.75	6	78.93	77.40	76	9,184	0.83%
2018/10/09	36	83.18	0	0.00	83.25	36	8,092	0.44%
2018/10/08	60	82.91	2	82.60	83.00	58	7,840	0.74%
2018/10/05	73.1	83.83	0	0.00	83.45	73.1	7,292	1.00%
2018/10/04	27	84.90	0	0.00	84.90	27	6,962	0.39%
2018/10/03	3	85.93	0	0.00	85.95	3	6,865	0.04%
2018/10/02	5	86.29	2	86.15	86.05	3	6,874	0.04%
2018/10/01	0	0.00	6	87.28	87.35	-6	6,934	-0.09%
2018/09/28	2	87.40	27	86.82	86.90	-25	6,925	-0.36%
2018/09/27	2	87.35	29	87.12	87.35	-27	6,757	-0.40%
2018/09/26	1	86.90	24	86.93	86.90	-23	6,323	-0.36%
2018/09/25	2	86.80	1.1	86.97	87.10	0.9	6,273	0.01%
2018/09/21	0.1	86.85	8.1	86.52	86.85	-8	6,218	-0.13%
2018/09/17	2	85.85	0	0.00	85.85	2	6,533	0.03%
2018/09/14	1	86.20	1.1	86.38	86.50	-0.1	6,517	0.00%
2018/09/13	54	85.18	5	85.05	84.95	49	6,481	0.76%
2018/09/12	33	85.42	0	0.00	85.55	33	6,167	0.54%
2018/09/11	7	85.64	5	85.70	85.65	2	5,989	0.03%
2018/09/10	11	85.80	6	86.04	86.00	5	5,747	0.09%
2018/09/06	3.1	86.43	0	0.00	86.50	3.1	5,741	0.05%
2018/09/04	1	86.65	0.4	87.00	87.00	0.6	5,782	0.01%
2018/09/03	2	86.65	1	86.65	86.45	1	5,798	0.02%
2018/08/31	1	86.85	0	0.00	86.95	1	5,795	0.02%
2018/08/30	12	87.86	2	88.25	87.55	10	5,836	0.17%
2018/08/29	8	87.11	2.3	87.06	87.25	5.7	5,778	0.10%
2018/08/28	0	0.00	4.1	86.20	86.25	-4.1	5,600	-0.07%
2018/08/27	0	85.60	2	85.30	85.55	-2	5,580	-0.04%
2018/08/24	0	0.00	2	84.78	84.80	-2	5,528	-0.04%
2018/08/23	0	0.00	5	84.97	85.05	-5	5,512	-0.09%
2018/08/22	1.2	84.76	0	0.00	84.65	1.2	5,551	0.02%
2018/08/21	1	84.40	0	0.00	84.55	1	5,515	0.02%
2018/08/16	1	83.80	0.2	84.00	83.80	0.8	5,421	0.02%
2018/08/15	1	83.65	0	0.00	83.75	1	5,381	0.02%
2018/08/14	1	84.55	0	0.00	84.55	1	5,340	0.02%
2018/08/13	11.1	84.34	0	0.00	83.95	11.1	5,368	0.21%
2018/08/10	0	85.95	5	85.86	85.70	-5	5,285	-0.09%
2018/08/09	0.1	86.10	4	85.75	86.15	-3.9	5,296	-0.07%
2018/08/08	0	0.00	19	86.22	86.15	-19	5,408	-0.35%
2018/08/07	0	0.00	1	85.55	85.50	-1	5,460	-0.02%
2018/08/06	0	0.00	2.2	85.64	85.70	-2.2	5,727	-0.04%
2018/08/03	0	0.00	14	85.62	85.55	-14	5,980	-0.23%
2018/08/02	12	85.44	1	86.05	84.85	11	6,060	0.18%
2018/08/01	0	0.00	3.1	85.98	86.15	-3.1	6,036	-0.05%
2018/07/31	0	0.00	3	85.35	85.55	-3	6,058	-0.05%
2018/07/30	4	85.68	0	0.00	85.55	4	6,077	0.07%
2018/07/26	0	0.00	27	85.07	85.00	-27	6,129	-0.44%
2018/07/25	0	0.00	25	84.74	84.75	-25	6,080	-0.41%
2018/07/24	0	0.00	8.6	84.55	84.70	-8.6	6,082	-0.14%
2018/07/23	0	0.00	6	84.25	84.55	-6	6,204	-0.10%
2018/07/20	1	84.30	21	84.52	84.65	-20	6,337	-0.32%
2018/07/19	0	0.00	12	83.68	83.30	-12	6,304	-0.19%
2018/07/18	1	83.45	15	83.35	83.05	-14	6,365	-0.22%
2018/07/17	5	82.55	1	82.60	82.55	4	6,322	0.06%
2018/07/16	1	83.00	22	83.26	83.00	-21	6,422	-0.33%
2018/07/13	0	0.00	72	83.24	83.35	-72	6,407	-1.12%
2018/07/12	1	82.05	1	82.60	82.65	0	6,241	0.00%
2018/07/11	44	81.44	40	81.71	81.70	4	6,198	0.06%
2018/07/10	20	82.48	26	82.52	82.45	-6	6,163	-0.10%
2018/07/09	0	0.00	14	82.17	82.25	-14	6,131	-0.23%
2018/07/06	3	80.60	0	0.00	80.95	3	6,040	0.05%
2018/07/05	2	80.80	0	0.00	80.75	2	5,994	0.03%
2018/07/03	0	0.00	11	81.74	81.15	-11	6,033	-0.18%
2018/07/02	18	81.35	0	0.00	81.05	18	6,052	0.30%
2018/06/29	6.2	80.36	24	81.07	81.45	-17.8	6,045	-0.29%
2018/06/28	19	79.90	0	0.00	80.05	19	5,950	0.32%
2018/06/27	15	80.68	0	0.00	80.40	15	5,831	0.26%
2018/06/26	56	80.36	6	80.65	80.70	50	5,761	0.87%
2018/06/25	8	80.84	0	0.00	80.90	8	5,556	0.14%
2018/06/22	15	80.45	0	0.00	81.15	15	5,478	0.27%
2018/06/21	3	81.50	3	81.22	81.25	0	5,442	0.00%
2018/06/20	23	80.44	15	81.68	81.50	8	5,540	0.14%
2018/06/19	7	80.76	0	0.00	80.60	7	5,466	0.13%
2018/06/15	2	81.50	3	81.20	81.95	-1	5,464	-0.02%
2018/06/14	7	82.25	0	0.00	81.75	7	5,448	0.13%
2018/06/13	0	0.00	27	82.90	83.00	-27	5,422	-0.50%
2018/06/12	2	82.23	2	82.40	82.50	0	5,436	0.00%
2018/06/11	0	0.00	3	82.65	82.65	-3	5,457	-0.05%
2018/06/08	1	82.70	6	83.20	82.55	-5	5,459	-0.09%
2018/06/07	0	0.00	5	83.13	83.45	-5	5,565	-0.09%
2018/06/06	1	82.70	12	83.03	83.30	-11	5,598	-0.20%
2018/06/05	0	0.00	1	82.55	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	23	82.32	82.60	-23	5,547	-0.41%
2018/06/01	1	81.25	0	0.00	81.35	1	5,472	0.02%
2018/05/31	0	0.00	0	80.90	80.75	0	5,533	0.00%
2018/05/30	25	80.63	0	0.00	80.40	25	5,568	0.45%
2018/05/29	0	0.00	1	81.75	81.85	-1	5,569	-0.02%
2018/05/25	0	0.00	0	81.90	81.85	0	5,697	0.00%
2018/05/24	0	0.00	7	81.35	81.55	-7	5,699	-0.12%
2018/05/23	0	0.00	2	81.90	81.35	-2	5,743	-0.03%
2018/05/21	0	0.00	6	81.87	82.05	-6	5,933	-0.10%
2018/05/18	0	0.00	17	80.95	80.95	-17	6,008	-0.28%
2018/05/17	0	0.00	5	81.65	81.20	-5	6,238	-0.08%
2018/05/16	0	0.00	2	81.55	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	6	82.01	81.65	-6	6,311	-0.10%
2018/05/14	2	82.18	17	82.33	82.50	-15	6,727	-0.22%
2018/05/11	0	0.00	69	81.32	81.60	-69	6,558	-1.05%
2018/05/10	0	0.00	2.5	80.62	80.65	-2.5	6,315	-0.04%
2018/05/09	1	80.35	1	80.50	80.45	0	6,264	0.00%
2018/05/08	2	79.38	0	0.00	80.00	2	6,278	0.03%
2018/05/07	1	79.25	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.70	1	78.95	78.95	0	6,314	0.00%
2018/05/03	5	78.67	0	0.00	78.55	5	6,384	0.08%
2018/05/02	5	79.70	0	0.00	79.40	5	6,320	0.08%
2018/04/30	9	79.64	5	80.03	80.00	4	6,313	0.06%
2018/04/27	8.2	78.94	0	0.00	79.20	8.2	6,300	0.13%
2018/04/26	10	79.20	0	0.00	79.05	10	6,167	0.16%
2018/04/25	23	79.08	0	0.00	79.30	23	5,981	0.38%
2018/04/24	35	79.51	4	79.55	79.55	31	5,821	0.53%
2018/04/23	39	80.08	0	0.00	79.95	39	5,635	0.69%
2018/04/20	15	80.77	0	0.00	80.75	15	5,524	0.27%
2018/04/19	0	0.00	3	82.57	82.65	-3	5,421	-0.06%
2018/04/17	6	81.36	0	0.00	81.40	6	5,375	0.11%
2018/04/13	1	82.60	0	0.00	82.50	1	5,430	0.02%
2018/04/12	1	82.95	1	82.55	82.50	0	5,467	0.00%
2018/04/10	0	0.00	3	82.53	82.50	-3	5,584	-0.05%
2018/04/09	1	82.00	2	81.98	82.20	-1	5,639	-0.02%
2018/04/03	14	81.31	0	0.00	81.50	14	5,642	0.25%
2018/04/02	2	82.23	0	0.00	82.25	2	5,617	0.04%
2018/03/31	0.2	82.95	0	0.00	82.95	0.2	5,607	0.00%
2018/03/30	2	82.85	1	83.00	82.85	1	5,652	0.02%
2018/03/29	1	81.85	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.40	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	2	83.08	83.40	-2	5,518	-0.04%
2018/03/26	4	81.86	8	81.89	82.20	-4	5,484	-0.07%
2018/03/23	12	82.07	0	0.00	82.10	12	5,489	0.22%
2018/03/22	2	84.00	0	0.00	83.55	2	5,423	0.04%
2018/03/21	2	83.65	3	84.07	83.85	-1	5,430	-0.02%
2018/03/20	1	83.35	0	0.00	83.80	1	5,416	0.02%
2018/03/19	0	0.00	4	84.00	83.85	-4	5,405	-0.07%
2018/03/16	3	83.35	5	83.44	83.90	-2	5,399	-0.04%
2018/03/14	2	84.05	3	84.20	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	12	84.61	84.95	-12	5,409	-0.22%
2018/03/12	0	0.00	53	83.91	84.15	-53	5,367	-0.99%
2018/03/09	2.1	82.71	22	82.88	82.85	-19.9	5,442	-0.37%
2018/03/08	60	82.70	2	82.73	82.75	58	5,427	1.07%
2018/03/07	1	81.75	1	81.75	81.80	0	5,398	0.00%
2018/03/06	2	81.78	4	82.00	82.15	-2	5,449	-0.04%
2018/03/05	5	80.99	1	81.30	80.75	4	5,491	0.07%
2018/03/02	5	80.80	0	0.00	81.15	5	5,452	0.09%
2018/03/01	2	81.48	0	0.00	81.75	2	5,382	0.04%
2018/02/27	5	82.63	1	82.95	82.35	4	5,345	0.07%
2018/02/26	2	82.55	0	0.00	82.40	2	5,235	0.04%
2018/02/23	0	0.00	2	81.73	82.00	-2	5,206	-0.04%
2018/02/22	2	81.05	0	0.00	81.00	2	5,225	0.04%
2018/02/21	20	81.43	5	81.35	81.50	15	5,238	0.29%
2018/02/12	8	79.63	2	79.73	79.70	6	5,082	0.12%
2018/02/09	12	78.29	3	78.67	79.05	9	5,062	0.18%
2018/02/08	3	80.48	2	80.53	80.60	1	4,828	0.02%
2018/02/07	7	80.96	12	81.28	80.65	-5	4,854	-0.10%
2018/02/06	75	79.86	16	79.41	79.65	59	4,702	1.25%
2018/02/05	54	83.20	9	83.51	83.60	45	4,182	1.08%
2018/02/02	1	84.50	0	0.00	84.90	1	4,080	0.02%
2018/02/01	7	85.05	0	0.00	85.25	7	4,049	0.17%
2018/01/30	8	84.73	0	0.00	84.55	8	3,980	0.20%
2018/01/29	5	85.54	3	85.88	85.55	2	3,924	0.05%
2018/01/26	24	87.44	1	87.15	87.50	23	3,841	0.60%
2018/01/25	2	87.68	0	0.00	87.45	2	3,739	0.05%
2018/01/24	13	87.35	10	87.44	87.20	3	3,678	0.08%
2018/01/23	4	88.18	10	88.21	88.30	-6	3,629	-0.17%
2018/01/22	3	87.35	3	87.28	87.95	0	3,588	0.00%
2018/01/19	5	86.50	6	87.05	87.15	-1	3,550	-0.03%
2018/01/18	9	85.79	11	86.25	86.30	-2	3,516	-0.06%
2018/01/17	7	84.95	0	0.00	85.15	7	3,441	0.20%
2018/01/16	1	84.75	7	84.83	85.00	-6	3,364	-0.18%
2018/01/15	0	0.00	1	84.50	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	2.3	84.02	84.10	-2.3	3,310	-0.07%
2018/01/10	2	83.88	23.4	84.05	83.75	-21.4	3,334	-0.64%
2018/01/09	1	84.05	3	84.05	84.15	-2	3,292	-0.06%
2018/01/08	5	83.80	13	84.06	84.10	-8	3,298	-0.24%
2018/01/05	0	0.00	25	83.65	83.75	-25	3,272	-0.76%
2018/01/04	12	83.54	44	83.40	83.50	-32	3,291	-0.97%
2018/01/03	0	0.00	38	83.37	83.35	-38	3,464	-1.10%
2018/01/02	0	0.00	22	82.39	82.60	-22	3,412	-0.64%