元大台灣50 (0050)-元大-板橋券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
3680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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	157.64	5	158.27	156.95	2.1	11,435	0.02%
2024/05/02	4.6	156.34	2.2	156.35	156.15	2.4	11,775	0.02%
2024/04/30	4.1	158.91	7.1	159.04	158.25	-3	11,907	-0.03%
2024/04/29	1.3	158.75	9.1	158.54	158.80	-7.7	11,948	-0.06%
2024/04/26	1.3	156.20	2.4	156.31	156.00	-1.1	12,035	-0.01%
2024/04/25	6.9	153.66	2.2	153.80	153.50	4.7	12,372	0.04%
2024/04/24	3.4	156.05	2.4	155.72	156.35	1.1	12,412	0.01%
2024/04/23	2.4	151.67	16.7	151.94	151.90	-14.3	12,890	-0.11%
2024/04/22	8.8	150.67	4.7	150.71	150.45	4.1	13,165	0.03%
2024/04/19	63.9	151.63	12.7	151.17	150.90	51.2	13,214	0.39%
2024/04/18	8.1	156.85	7.1	158.09	158.95	1	12,816	0.01%
2024/04/17	1.8	157.09	5.4	156.54	157.40	-3.6	12,800	-0.03%
2024/04/16	20.7	156.49	49.2	155.96	155.65	-28.5	12,784	-0.22%
2024/04/15	11.9	160.13	5.6	159.99	160.00	6.4	12,601	0.05%
2024/04/12	7.6	162.16	0.4	162.60	162.10	7.2	12,626	0.06%
2024/04/11	0.7	162.03	2.6	162.15	162.50	-1.9	12,596	-0.02%
2024/04/10	1.8	163.16	1.5	163.00	163.00	0.3	12,600	0.00%
2024/04/09	4.1	161.81	20	161.76	163.25	-16	12,737	-0.13%
2024/04/08	4	159.27	4.7	159.39	159.45	-0.7	12,701	-0.01%
2024/04/03	8.5	158.35	12.3	158.52	158.55	-3.8	12,825	-0.03%
2024/04/02	2	159.28	4.3	159.23	159.65	-2.3	12,995	-0.02%
2024/04/01	2.6	157.53	13.1	157.72	157.40	-10.5	13,372	-0.08%
2024/03/29	5.2	157.06	13.6	157.91	157.90	-8.5	13,564	-0.06%
2024/03/28	6	156.67	3	156.97	156.90	3	13,567	0.02%
2024/03/27	1.2	157.72	11.6	157.19	157.65	-10.4	13,618	-0.08%
2024/03/26	8.4	158.40	4	158.30	157.60	4.4	13,634	0.03%
2024/03/25	4.5	157.72	5.2	157.56	157.50	-0.7	13,636	0.00%
2024/03/22	0	157.95	10.6	157.63	157.20	-10.6	13,586	-0.08%
2024/03/21	6.1	156.89	34.3	156.83	157.40	-28.3	13,584	-0.21%
2024/03/20	2.5	154.10	1.5	154.24	153.20	1	13,558	0.01%
2024/03/19	6.2	153.57	0.6	153.88	154.05	5.6	13,924	0.04%
2024/03/18	2.1	153.38	7.4	153.83	154.40	-5.3	13,830	-0.04%
2024/03/15	5.6	154.19	7.4	154.21	153.00	-1.8	13,623	-0.01%
2024/03/14	1.5	154.93	17.1	155.22	155.10	-15.6	13,532	-0.12%
2024/03/13	2.7	155.23	9	155.56	155.25	-6.3	13,611	-0.05%
2024/03/12	6.1	152.98	3	153.84	154.50	3	13,443	0.02%
2024/03/11	14.3	153.68	15.9	153.32	152.90	-1.6	13,318	-0.01%
2024/03/08	4.9	155.82	22.1	155.54	154.45	-17.3	13,181	-0.13%
2024/03/07	1.5	151.71	19	152.11	152.30	-17.5	12,772	-0.14%
2024/03/06	7.8	147.64	10.9	148.48	148.85	-3	12,366	-0.02%
2024/03/05	6.3	148.03	19.5	148.09	148.15	-13.2	12,273	-0.11%
2024/03/04	3	146.81	39.1	146.27	146.95	-36.1	12,111	-0.30%
2024/03/01	0.2	143.48	2.2	143.81	142.80	-2	11,865	-0.02%
2024/02/29	5.9	142.90	5	143.65	143.30	0.9	11,877	0.01%
2024/02/27	6.6	143.35	2	143.40	143.35	4.6	11,985	0.04%
2024/02/26	8.7	143.67	42.7	143.74	143.95	-34	11,990	-0.28%
2024/02/23	1.3	143.71	28.1	143.80	143.75	-26.7	11,929	-0.22%
2024/02/22	1.4	142.60	16.7	142.67	142.80	-15.2	12,083	-0.13%
2024/02/21	4.1	141.38	2.6	141.25	141.20	1.6	12,022	0.01%
2024/02/20	1.5	141.75	9.1	141.65	141.65	-7.6	12,301	-0.06%
2024/02/19	8.2	140.89	1.9	140.95	141.10	6.3	12,385	0.05%
2024/02/16	2.5	141.82	6.7	141.57	141.30	-4.2	12,615	-0.03%
2024/02/15	2.4	141.82	50.3	142.09	142.35	-47.9	12,656	-0.38%
2024/02/05	0.6	136.04	17.4	135.81	135.95	-16.8	12,384	-0.14%
2024/02/02	0.5	134.94	9.8	135.06	135.10	-9.3	12,168	-0.08%
2024/02/01	7.5	133.95	4.8	133.85	134.35	2.7	12,124	0.02%
2024/01/31	8.2	134.86	11.2	134.97	134.35	-3	12,169	-0.02%
2024/01/30	2.3	136.43	7.9	136.30	136.15	-5.7	12,165	-0.05%
2024/01/29	1.3	136.36	12.8	136.38	136.50	-11.5	12,271	-0.09%
2024/01/26	2.3	135.76	14.8	135.68	135.65	-12.5	11,972	-0.10%
2024/01/25	2	135.67	61.4	135.43	135.65	-59.4	11,872	-0.50%
2024/01/24	3.2	134.19	7.9	134.05	134.00	-4.7	11,511	-0.04%
2024/01/23	3.1	133.88	9	133.85	134.05	-5.9	11,454	-0.05%
2024/01/22	2.3	133.79	7.1	133.86	133.80	-4.9	11,491	-0.04%
2024/01/19	6.4	131.59	26.2	132.22	132.90	-19.8	11,344	-0.17%
2024/01/18	5.7	128.18	0.5	128.33	128.30	5.2	11,276	0.05%
2024/01/17	39.9	128.05	4.1	127.81	127.45	35.9	11,225	0.32%
2024/01/16	19.5	131.42	2.3	131.45	131.65	17.1	10,739	0.16%
2024/01/15	5.6	133.28	10.3	133.20	133.00	-4.7	10,507	-0.04%
2024/01/12	12.9	132.37	5.3	132.64	132.65	7.6	10,378	0.07%
2024/01/11	10.9	132.85	4	133.11	132.85	6.9	10,400	0.07%
2024/01/10	12.8	132.57	1	132.50	132.30	11.7	10,466	0.11%
2024/01/09	0.2	133.54	1.4	133.06	133.00	-1.2	10,467	-0.01%
2024/01/08	0.8	133.01	0.3	133.11	132.75	0.5	10,501	0.01%
2024/01/05	3	132.38	0	0.00	132.15	3	10,451	0.03%
2024/01/04	6.7	132.68	2	132.43	132.50	4.7	10,623	0.04%
2024/01/03	15.8	132.85	18.1	132.62	132.55	-2.3	10,771	-0.02%
2024/01/02	5.3	134.93	4.9	134.99	134.90	0.4	10,627	0.00%
2023/12/29	1	135.50	3.6	135.69	135.45	-2.6	10,597	-0.02%
2023/12/28	0.1	135.77	4.7	135.82	135.75	-4.5	10,564	-0.04%
2023/12/27	1.8	135.34	13.4	135.34	135.75	-11.5	10,401	-0.11%
2023/12/26	0.2	134.15	9.6	134.24	134.25	-9.4	10,010	-0.09%
2023/12/25	0	0.00	5.6	133.54	133.50	-5.6	9,822	-0.06%
2023/12/22	5.1	132.71	5.2	132.95	132.95	-0.1	9,796	0.00%
2023/12/21	6.8	132.29	5.1	132.55	132.60	1.7	9,860	0.02%
2023/12/20	0.2	133.56	9.1	133.64	133.75	-8.9	9,837	-0.09%
2023/12/19	7.4	133.18	4.5	133.41	133.40	2.8	9,885	0.03%
2023/12/18	8.3	133.26	3.9	133.74	133.90	4.4	10,144	0.04%
2023/12/15	3.3	134.10	20.1	133.97	133.70	-16.8	10,132	-0.17%
2023/12/14	0.7	132.91	15.8	133.00	133.15	-15.1	9,893	-0.15%
2023/12/13	1.4	131.56	0.4	131.70	131.55	1	9,477	0.01%
2023/12/12	0.2	131.41	11	131.55	131.50	-10.9	9,524	-0.11%
2023/12/11	1.2	131.25	4.1	131.17	131.20	-2.9	9,552	-0.03%
2023/12/08	0	131.30	6.3	131.34	131.05	-6.2	9,554	-0.07%
2023/12/07	2.2	130.49	0	0.00	130.00	2.2	9,380	0.02%
2023/12/06	0.3	130.85	4.5	130.99	130.80	-4.2	9,471	-0.04%
2023/12/05	8.2	130.19	8.2	130.19	130.35	0.1	9,445	0.00%
2023/12/04	4.1	131.44	6.7	131.32	131.30	-2.6	9,459	-0.03%
2023/12/01	4.2	131.43	2	131.62	131.80	2.3	9,507	0.02%
2023/11/30	3.6	131.09	3.7	131.21	131.35	-0.1	9,479	0.00%
2023/11/29	0.3	131.64	2.7	131.68	131.15	-2.4	9,354	-0.03%
2023/11/28	6	130.40	11.6	131.41	131.25	-5.6	9,295	-0.06%
2023/11/27	2.9	131.02	2.2	131.25	130.35	0.7	9,208	0.01%
2023/11/24	0.1	131.15	2	131.20	131.20	-2	9,147	-0.02%
2023/11/22	7.6	131.62	1	131.34	131.35	6.7	9,002	0.07%
2023/11/21	52	132.55	24.8	132.41	132.55	27.2	9,018	0.30%
2023/11/20	1	130.60	5.2	130.88	130.95	-4.2	8,657	-0.05%
2023/11/17	0.1	131.30	6.9	131.22	131.00	-6.9	8,625	-0.08%
2023/11/16	2.1	130.60	13.1	130.91	130.60	-11.1	8,234	-0.13%
2023/11/15	1	130.90	15.8	130.67	130.55	-14.8	8,096	-0.18%
2023/11/14	0.5	129.11	32	129.35	129.00	-31.5	7,843	-0.40%
2023/11/13	1.4	129.26	22.4	129.04	128.70	-21	7,669	-0.27%
2023/11/10	3	126.75	4.1	126.74	126.75	-1	7,548	-0.01%
2023/11/09	1.1	127.00	29.2	127.13	127.25	-28	7,601	-0.37%
2023/11/08	3.6	127.05	28.4	126.97	127.20	-24.9	7,872	-0.32%
2023/11/07	3	126.53	5.1	126.52	126.50	-2.1	7,816	-0.03%
2023/11/06	0.2	126.76	14.2	126.88	126.55	-14	7,888	-0.18%
2023/11/03	0	124.80	46.2	125.34	125.45	-46.2	7,684	-0.60%
2023/11/02	0.3	124.26	11	124.07	124.50	-10.6	7,713	-0.14%
2023/11/01	3.7	121.77	1.6	121.67	121.75	2.1	7,626	0.03%
2023/10/31	9.9	121.70	1	121.30	121.15	8.9	7,666	0.12%
2023/10/30	5.8	122.24	1	122.34	122.00	4.8	7,686	0.06%
2023/10/27	5.3	122.46	3.1	122.31	122.30	2.2	7,608	0.03%
2023/10/26	24.6	121.86	3.3	121.86	121.75	21.3	7,661	0.28%
2023/10/25	1.2	124.38	6.1	124.21	124.20	-4.9	7,340	-0.07%
2023/10/24	7.7	123.27	0	0.00	123.95	7.7	7,340	0.10%
2023/10/23	11.9	123.98	12.1	123.92	123.85	-0.2	7,293	0.00%
2023/10/20	22.1	124.37	8.4	125.28	125.40	13.7	7,276	0.19%
2023/10/19	32.1	124.95	3.4	124.91	124.85	28.7	7,364	0.39%
2023/10/18	12.9	125.40	2.5	124.92	124.80	10.4	7,447	0.14%
2023/10/17	7.2	126.72	3.1	126.72	126.55	4.1	7,349	0.06%
2023/10/16	8	126.02	4.6	126.11	126.25	3.4	7,474	0.05%
2023/10/13	6.5	126.85	8.1	126.86	126.95	-1.7	7,526	-0.02%
2023/10/12	6	126.50	10.7	126.92	127.30	-4.7	7,674	-0.06%
2023/10/11	7.1	126.20	46.7	126.10	126.25	-39.5	7,681	-0.51%
2023/10/06	0.7	124.14	0.2	124.15	124.10	0.5	7,718	0.01%
2023/10/05	1.2	122.65	24.9	123.30	123.65	-23.7	7,694	-0.31%
2023/10/04	33.5	121.79	4.1	121.89	121.90	29.5	7,701	0.38%
2023/10/03	6.3	123.87	0.4	124.02	123.50	5.9	7,645	0.08%
2023/10/02	2.5	124.40	30.7	124.40	124.25	-28.2	7,694	-0.37%
2023/09/28	2.1	122.64	1.2	122.74	122.65	0.9	7,859	0.01%
2023/09/27	16.2	122.09	0.1	122.15	122.15	16.1	7,849	0.21%
2023/09/26	7.4	122.18	0	0.00	122.10	7.4	7,835	0.09%
2023/09/25	2.4	123.36	0	123.42	123.55	2.3	7,778	0.03%
2023/09/22	43	122.35	3.1	122.60	122.65	39.9	7,829	0.51%
2023/09/21	35.2	122.97	0	0.00	122.75	35.2	7,765	0.45%
2023/09/20	15.6	124.72	6	124.80	124.75	9.6	7,507	0.13%
2023/09/19	5.4	125.68	4.1	125.53	125.45	1.3	7,518	0.02%
2023/09/18	8.5	126.24	5.1	126.08	126.00	3.5	7,574	0.05%
2023/09/15	0.1	127.02	14.7	127.16	127.35	-14.6	7,899	-0.18%
2023/09/14	1.3	126.56	4.4	126.31	126.95	-3.1	7,912	-0.04%
2023/09/13	2.5	124.92	0.1	125.31	125.20	2.4	7,892	0.03%
2023/09/12	0.2	124.37	5.3	124.57	125.05	-5	7,959	-0.06%
2023/09/11	10.7	123.65	3	123.93	123.80	7.7	8,099	0.10%
2023/09/08	6.5	124.03	2.1	124.27	124.30	4.4	8,073	0.05%
2023/09/07	9	125.12	0	0.00	124.85	9	8,371	0.11%
2023/09/06	8.2	126.01	2	126.00	126.00	6.2	8,506	0.07%
2023/09/05	0.4	126.51	1	126.40	126.45	-0.6	8,477	-0.01%
2023/09/04	2.7	126.34	3.4	126.22	126.75	-0.7	8,502	-0.01%
2023/09/01	1.2	125.54	0.4	125.95	125.90	0.8	8,646	0.01%
2023/08/31	1.8	125.77	9.2	125.77	125.70	-7.4	8,705	-0.09%
2023/08/30	11.4	126.89	16.7	126.67	126.60	-5.3	8,738	-0.06%
2023/08/29	1.3	125.19	20.7	125.50	126.05	-19.4	8,774	-0.22%
2023/08/28	1.1	125.68	1.9	125.58	125.35	-0.8	8,731	-0.01%
2023/08/25	8.7	124.96	0.5	125.24	124.55	8.2	8,806	0.09%
2023/08/24	1.3	126.72	15.7	126.89	127.00	-14.4	8,890	-0.16%
2023/08/23	2.6	124.81	6.3	124.98	124.85	-3.7	9,020	-0.04%
2023/08/22	11.4	123.95	2.1	124.07	124.00	9.3	9,303	0.10%
2023/08/21	7.8	123.27	0.2	123.90	123.00	7.6	9,433	0.08%
2023/08/18	7.7	124.00	5.7	124.04	123.85	2	9,447	0.02%
2023/08/17	13.6	123.32	5.1	123.76	124.60	8.5	9,525	0.09%
2023/08/16	21.4	123.93	0	0.00	124.05	21.4	9,664	0.22%
2023/08/15	10.4	124.97	3.7	124.85	124.70	6.7	9,931	0.07%
2023/08/14	31.7	124.62	1.6	124.48	124.50	30.1	10,173	0.30%
2023/08/11	2.1	126.52	6.1	126.52	126.30	-3.9	10,232	-0.04%
2023/08/10	10.3	126.55	2.6	126.63	126.40	7.7	10,235	0.08%
2023/08/09	2.3	126.96	7.4	127.44	127.20	-5	10,122	-0.05%
2023/08/08	11.6	126.85	0.2	127.00	127.00	11.5	10,124	0.11%
2023/08/07	5.3	128.05	4	128.52	128.50	1.3	10,010	0.01%
2023/08/04	5.7	127.23	0.3	127.30	127.25	5.4	10,002	0.05%
2023/08/02	11.7	127.74	3.5	128.10	127.85	8.3	9,967	0.08%
2023/08/01	1.1	129.21	2.7	129.34	129.45	-1.6	9,867	-0.02%
2023/07/31	0.3	128.98	2.2	128.41	128.80	-1.8	9,830	-0.02%
2023/07/28	2.3	129.52	2.1	129.36	129.50	0.2	9,771	0.00%
2023/07/27	1.6	129.30	4.5	129.28	129.50	-2.8	9,795	-0.03%
2023/07/26	10.8	129.00	1.9	128.92	128.50	8.9	9,814	0.09%
2023/07/25	0.1	128.90	1.1	128.96	128.85	-1	9,835	-0.01%
2023/07/24	9.1	127.01	0.3	127.43	127.25	8.8	9,877	0.09%
2023/07/21	15.7	127.03	6	126.69	127.20	9.7	9,930	0.10%
2023/07/20	0	129.47	1.8	129.40	129.35	-1.8	10,026	-0.02%
2023/07/19	4.7	129.27	1.5	129.42	128.75	3.2	10,073	0.03%
2023/07/18	3.8	130.00	0.7	130.70	129.85	3.1	9,915	0.03%
2023/07/17	4.4	131.95	10.4	132.05	132.00	-6	9,841	-0.06%
2023/07/14	1.5	131.97	29.9	132.19	132.25	-28.4	9,716	-0.29%
2023/07/13	1.4	131.60	15.3	131.65	130.90	-13.9	9,551	-0.15%
2023/07/12	1.8	129.29	0.2	129.20	129.45	1.7	9,385	0.02%
2023/07/11	0.2	128.95	5.5	128.83	129.20	-5.3	9,379	-0.06%
2023/07/10	6.6	128.00	6.4	128.08	127.45	0.2	9,413	0.00%
2023/07/07	5.4	127.70	2.4	127.40	127.70	3	9,330	0.03%
2023/07/06	19.4	128.55	2.2	129.02	127.90	17.2	9,296	0.18%
2023/07/05	1.6	130.89	0.1	131.50	130.80	1.5	9,086	0.02%
2023/07/04	2	131.00	4.7	130.90	131.00	-2.7	9,075	-0.03%
2023/07/03	2.4	130.49	4.6	130.28	130.70	-2.2	9,106	-0.02%
2023/06/30	1.3	128.76	2.5	128.79	129.10	-1.3	9,245	-0.01%
2023/06/29	1.8	129.11	3.4	129.34	129.05	-1.6	9,318	-0.02%
2023/06/28	7.2	129.07	3.3	129.08	129.10	3.9	9,274	0.04%
2023/06/27	3.8	129.01	2.5	129.07	128.90	1.3	9,342	0.01%
2023/06/26	3.9	129.95	0	0.00	129.75	3.9	9,410	0.04%
2023/06/21	0.9	130.34	6.6	130.43	130.55	-5.7	9,511	-0.06%
2023/06/20	3.2	130.56	13.4	130.78	130.55	-10.2	9,327	-0.11%
2023/06/19	7.5	131.17	8.2	131.21	131.25	-0.7	9,455	-0.01%
2023/06/16	5.6	131.33	11.2	131.43	131.55	-5.6	9,416	-0.06%
2023/06/15	6.7	131.74	10.5	131.84	131.90	-3.8	9,414	-0.04%
2023/06/14	7	131.33	6.7	131.40	131.50	0.4	9,411	0.00%
2023/06/13	3.3	130.96	31.1	131.15	131.55	-27.8	9,559	-0.29%
2023/06/12	6.2	129.01	13.8	129.07	129.00	-7.7	9,371	-0.08%
2023/06/09	3	127.96	22.9	127.91	127.80	-19.9	9,326	-0.21%
2023/06/08	7.2	127.25	2.5	127.13	126.85	4.7	9,545	0.05%
2023/06/07	1	127.87	34.5	127.79	128.10	-33.5	9,679	-0.35%
2023/06/06	3	126.69	38.9	126.82	126.70	-35.9	9,532	-0.38%
2023/06/05	1.8	126.50	8.5	126.44	126.35	-6.7	9,525	-0.07%
2023/06/02	0.1	126.43	19	126.34	126.75	-18.9	9,543	-0.20%
2023/06/01	0.9	125.14	13.2	125.14	125.15	-12.3	9,567	-0.13%
2023/05/31	2.3	126.05	4	125.96	126.15	-1.7	9,554	-0.02%
2023/05/30	1.3	126.58	5.2	126.78	126.75	-3.8	9,464	-0.04%
2023/05/29	10.4	126.99	9.5	126.78	126.75	0.9	9,386	0.01%
2023/05/26	4	125.88	36	125.37	125.95	-32	9,236	-0.35%
2023/05/25	1.4	123.13	58.3	123.06	123.05	-56.9	8,943	-0.64%
2023/05/24	11.4	121.42	0	0.00	121.60	11.4	8,934	0.13%
2023/05/23	0.5	122.07	1.5	122.05	122.20	-1.1	8,826	-0.01%
2023/05/22	3.5	122.46	6.1	122.42	122.30	-2.6	8,718	-0.03%
2023/05/19	1	122.49	23.9	122.53	122.50	-22.9	8,549	-0.27%
2023/05/18	2	121.80	28.6	122.00	122.15	-26.5	8,164	-0.32%
2023/05/17	2.2	120.55	34	119.99	120.55	-31.8	8,002	-0.40%
2023/05/16	0.1	118.70	5.6	118.62	118.60	-5.6	7,695	-0.07%
2023/05/15	2.9	116.99	5	117.22	117.20	-2.1	7,628	-0.03%
2023/05/12	5.7	116.94	0	0.00	117.20	5.7	7,663	0.07%
2023/05/11	0.4	117.90	6.2	117.78	117.55	-5.9	7,680	-0.08%
2023/05/10	7.7	118.07	1.2	117.83	117.80	6.5	7,768	0.08%
2023/05/09	0.8	118.63	5	118.85	118.90	-4.2	7,838	-0.05%
2023/05/08	0.5	118.63	4.9	118.65	118.55	-4.4	7,983	-0.06%
2023/05/05	1.6	117.92	2.2	117.82	117.80	-0.7	8,041	-0.01%
2023/05/04	7.3	116.90	4	117.50	117.50	3.2	8,263	0.04%
2023/05/03	1.7	117.19	1.6	117.19	117.20	0.1	8,310	0.00%
2023/05/02	7.2	117.60	0.1	117.70	117.70	7.1	8,600	0.08%
2023/04/28	7.6	117.20	2	117.25	117.40	5.6	9,236	0.06%
2023/04/27	7.4	116.18	1.1	116.38	116.00	6.3	9,376	0.07%
2023/04/26	33.5	115.95	19.7	115.88	116.10	13.9	9,678	0.14%
2023/04/25	45.6	117.30	6.1	116.66	116.60	39.5	9,938	0.40%
2023/04/24	7.9	118.10	6.2	118.17	118.15	1.7	9,795	0.02%
2023/04/21	11.6	118.96	6.6	118.76	118.60	5	9,946	0.05%
2023/04/20	6.7	118.65	4.1	118.94	118.90	2.7	10,065	0.03%
2023/04/19	15.4	119.30	0	0.00	119.05	15.4	10,208	0.15%
2023/04/18	13.4	119.89	0.2	120.17	119.95	13.2	10,272	0.13%
2023/04/17	9.7	119.94	5	120.35	120.35	4.7	10,392	0.04%
2023/04/14	8.1	120.04	35	120.77	120.65	-26.9	10,526	-0.26%
2023/04/13	22.1	119.89	0	0.00	119.50	22.1	10,722	0.21%
2023/04/12	10.2	120.42	8.2	120.40	120.55	2	10,756	0.02%
2023/04/11	12	120.57	0.3	121.08	120.85	11.7	10,939	0.11%
2023/04/10	5.6	121.27	2.9	121.41	121.00	2.7	11,043	0.02%
2023/04/07	1.8	121.09	1.3	121.03	121.00	0.5	11,050	0.00%
2023/04/06	5.6	120.59	1.3	121.49	121.00	4.3	11,043	0.04%
2023/03/31	4.2	121.92	6.5	122.15	121.60	-2.3	11,018	-0.02%
2023/03/30	0	0.00	4.3	121.20	121.20	-4.3	10,853	-0.04%
2023/03/29	0.3	120.65	0	0.00	120.60	0.3	10,861	0.00%
2023/03/28	9	120.58	6	120.70	120.40	3	11,017	0.03%
2023/03/27	5.1	121.79	2.1	121.58	121.45	3	10,957	0.03%
2023/03/24	1.4	121.90	9.4	121.98	122.20	-8	10,978	-0.07%
2023/03/23	2.7	121.72	31.8	121.69	121.85	-29.2	10,884	-0.27%
2023/03/22	0.3	120.43	38.8	120.54	120.90	-38.5	10,757	-0.36%
2023/03/21	0.5	118.50	48.3	118.60	118.65	-47.7	10,628	-0.45%
2023/03/20	3.2	118.19	2.2	118.63	118.10	1	10,708	0.01%
2023/03/17	1.1	118.27	13.4	118.59	118.95	-12.3	10,693	-0.12%
2023/03/16	18.4	116.84	7	117.00	117.05	11.4	10,665	0.11%
2023/03/15	3.7	117.71	6.1	117.87	117.60	-2.4	10,542	-0.02%
2023/03/14	9.6	117.48	0	0.00	117.50	9.6	10,505	0.09%
2023/03/13	7.3	117.90	7.5	118.79	118.80	-0.2	10,522	0.00%
2023/03/10	23.9	118.49	8.2	118.20	118.30	15.7	10,334	0.15%
2023/03/09	0.2	120.33	1.1	120.63	120.20	-0.9	10,527	-0.01%
2023/03/08	27.3	120.18	0.1	120.50	120.30	27.1	10,627	0.26%
2023/03/07	9.4	120.46	14.1	121.14	121.30	-4.7	10,702	-0.04%
2023/03/06	5.6	120.48	13.3	120.56	120.50	-7.7	10,828	-0.07%
2023/03/03	8.9	119.47	20.3	119.46	119.35	-11.3	10,939	-0.10%
2023/03/02	21.7	118.73	30.4	119.20	119.25	-8.7	11,141	-0.08%
2023/03/01	5.7	117.80	5.6	118.97	119.35	0.1	11,216	0.00%
2023/02/24	12.6	119.05	1.1	119.40	118.80	11.5	11,184	0.10%
2023/02/23	0	118.71	25.5	119.56	119.40	-25.5	11,237	-0.23%
2023/02/22	20.1	117.28	8.8	117.66	117.65	11.3	11,312	0.10%
2023/02/21	9.3	118.76	0.1	118.80	118.95	9.2	11,354	0.08%
2023/02/20	1.1	119.00	2.2	119.18	119.00	-1.1	11,674	-0.01%
2023/02/17	32.2	118.86	1.6	118.63	118.75	30.6	12,141	0.25%
2023/02/16	1.1	120.29	20	120.34	120.30	-18.9	12,312	-0.15%
2023/02/15	34	119.49	2.9	119.64	118.85	31.1	12,701	0.25%
2023/02/14	2.4	121.68	10.3	121.47	121.65	-7.8	12,742	-0.06%
2023/02/13	4.2	120.31	4.2	120.08	120.75	0.1	12,930	0.00%
2023/02/10	9	120.98	4.6	120.99	121.00	4.4	13,040	0.03%
2023/02/09	0	120.57	5.6	120.69	120.90	-5.6	13,138	-0.04%
2023/02/08	5	120.68	21.8	120.67	120.85	-16.8	13,164	-0.13%
2023/02/07	8.6	118.96	1.4	118.78	119.00	7.2	13,240	0.05%
2023/02/06	27.9	119.66	5.3	119.67	119.25	22.6	13,219	0.17%
2023/02/03	4.2	120.88	6.5	120.72	121.00	-2.3	13,134	-0.02%
2023/02/02	1.2	120.71	18.2	120.82	121.00	-17.1	13,144	-0.13%
2023/02/01	2.9	118.92	1.3	119.10	119.00	1.7	13,076	0.01%
2023/01/31	10.9	118.77	4.5	119.56	118.30	6.4	13,101	0.05%
2023/01/30	1.3	120.05	29.2	120.40	120.70	-27.9	12,923	-0.22%
2023/01/17	5.6	117.93	4.1	118.11	118.10	1.5	12,536	0.01%
2023/01/16	2.5	118.29	12.4	118.27	118.10	-9.9	12,585	-0.08%
2023/01/13	2.9	117.62	15.1	117.79	117.20	-12.2	12,328	-0.10%
2023/01/12	3.3	115.92	3.4	116.25	115.85	0	12,170	0.00%
2023/01/11	2.2	116.10	30.3	116.36	116.35	-28	12,263	-0.23%
2023/01/10	2.2	116.09	6.3	116.02	116.25	-4.1	12,110	-0.03%
2023/01/09	2.4	115.13	50.6	114.57	115.80	-48.2	12,237	-0.39%
2023/01/06	5.1	111.88	6.3	111.91	111.80	-1.2	12,178	-0.01%
2023/01/05	2.4	111.28	12.5	111.32	111.30	-10.1	12,332	-0.08%
2023/01/04	12.6	110.30	0.1	110.48	110.50	12.5	12,354	0.10%
2023/01/03	12.1	109.58	11.6	110.39	110.75	0.5	12,647	0.00%
2022/12/30	1.2	110.53	2.2	110.60	110.20	-1	12,544	-0.01%
2022/12/29	8.9	108.80	4.1	109.43	109.50	4.8	12,541	0.04%
2022/12/28	13.1	109.89	5	110.00	110.00	8	12,488	0.06%
2022/12/27	1.4	112.06	2.1	111.68	111.60	-0.7	12,410	-0.01%
2022/12/26	1.2	110.83	3.1	111.08	111.10	-1.9	12,525	-0.02%
2022/12/23	13	110.70	1.5	110.83	110.70	11.5	12,668	0.09%
2022/12/22	1.1	111.93	8.2	112.42	112.60	-7.1	12,741	-0.06%
2022/12/21	9.8	111.00	1.5	110.84	110.75	8.3	12,972	0.06%
2022/12/20	21.2	111.31	1.5	110.52	110.30	19.8	12,922	0.15%
2022/12/19	15.6	112.43	7	112.48	112.35	8.6	13,046	0.07%
2022/12/16	20.8	112.61	0.1	113.15	113.00	20.7	13,186	0.16%
2022/12/15	10.1	114.06	10.2	114.80	114.90	-0.1	13,237	0.00%
2022/12/14	3.2	114.50	18.4	114.74	114.80	-15.1	13,289	-0.11%
2022/12/13	5.5	113.63	0.5	113.48	113.40	5	13,254	0.04%
2022/12/12	12.8	113.55	1.5	113.70	113.90	11.3	13,263	0.09%
2022/12/09	1.1	115.10	15.1	114.90	115.00	-14	13,340	-0.11%
2022/12/08	26.5	113.31	5	113.45	113.25	21.5	13,297	0.16%
2022/12/07	15	114.63	0.1	115.30	114.60	14.8	13,326	0.11%
2022/12/06	10.2	115.71	1.3	116.42	115.30	8.9	13,265	0.07%
2022/12/05	2.9	117.88	2.2	117.95	117.45	0.7	13,225	0.01%
2022/12/02	4	117.30	1	117.65	117.30	2.9	13,144	0.02%
2022/12/01	7	119.02	4.6	118.99	118.35	2.3	13,277	0.02%
2022/11/30	1.6	116.25	5.2	116.34	116.35	-3.6	12,974	-0.03%
2022/11/29	6.7	114.03	18.9	114.78	115.40	-12.2	12,967	-0.09%
2022/11/28	16.1	114.50	0.5	114.65	114.35	15.7	13,021	0.12%
2022/11/25	1.1	116.55	10.7	116.72	116.70	-9.6	13,121	-0.07%
2022/11/24	4.6	116.30	5.4	116.13	116.70	-0.9	12,972	-0.01%
2022/11/23	8.5	115.54	3.6	115.57	115.60	5	12,920	0.04%
2022/11/22	0.8	114.08	2.6	114.69	114.80	-1.8	13,049	-0.01%
2022/11/21	2	114.37	5.7	114.08	113.85	-3.7	13,123	-0.03%
2022/11/18	4.1	115.47	1.7	115.52	114.25	2.4	13,060	0.02%
2022/11/17	1.2	114.36	8.9	113.70	114.55	-7.6	13,000	-0.06%
2022/11/16	1.7	114.66	7	114.83	114.50	-5.3	12,949	-0.04%
2022/11/15	11.6	113.52	56.8	112.57	114.70	-45.2	12,689	-0.36%
2022/11/14	25.9	109.63	8.3	109.89	110.00	17.6	12,193	0.14%
2022/11/11	5.8	108.66	37.7	108.37	109.00	-31.9	11,979	-0.27%
2022/11/10	1.6	103.51	5.3	103.50	103.50	-3.7	11,638	-0.03%
2022/11/09	3.4	103.67	4.3	104.33	104.50	-0.8	11,557	-0.01%
2022/11/08	4.7	101.66	1.8	101.80	101.60	3	11,401	0.03%
2022/11/07	0.2	100.68	5.4	100.51	100.55	-5.2	11,368	-0.05%
2022/11/04	9.5	97.94	5	98.85	98.85	4.5	11,346	0.04%
2022/11/03	13.4	98.64	10	98.70	98.70	3.4	11,359	0.03%
2022/11/02	1.5	99.66	1.4	99.93	100.00	0.1	11,265	0.00%
2022/11/01	4.4	99.33	7.1	99.42	99.60	-2.7	11,293	-0.02%
2022/10/31	6.8	98.36	13.3	98.67	99.05	-6.5	11,311	-0.06%
2022/10/28	12	97.92	3	97.85	97.75	9	11,257	0.08%
2022/10/27	7.2	98.99	2.1	99.29	99.00	5.1	11,196	0.05%
2022/10/26	1.1	97.01	5.2	97.58	97.60	-4.1	11,358	-0.04%
2022/10/25	21.6	97.10	4.3	97.59	96.70	17.4	11,334	0.15%
2022/10/24	6	99.99	2.9	99.95	98.60	3.2	11,134	0.03%
2022/10/21	8.6	99.16	0	99.40	98.90	8.6	10,989	0.08%
2022/10/20	7.2	97.62	0.2	98.10	99.20	7	10,919	0.06%
2022/10/19	7.8	100.19	0	0.00	99.75	7.8	10,813	0.07%
2022/10/18	3.2	100.52	1.5	100.88	101.10	1.7	10,729	0.02%
2022/10/17	9.1	99.65	4.1	99.86	99.95	5	10,883	0.05%
2022/10/14	2.8	101.94	6	101.91	101.85	-3.2	10,703	-0.03%
2022/10/13	11.6	99.33	8.5	99.35	99.00	3.1	10,793	0.03%
2022/10/12	7	100.09	0	0.00	100.20	7	10,666	0.07%
2022/10/11	23.9	101.22	2.2	101.41	100.70	21.7	10,814	0.20%
2022/10/07	3.9	106.52	1.9	106.95	106.20	2	10,601	0.02%
2022/10/06	0.6	107.88	4.1	107.71	108.00	-3.5	10,703	-0.03%
2022/10/05	5.9	107.32	12.8	107.06	107.25	-6.9	10,975	-0.06%
2022/10/04	1.2	104.70	4	104.41	104.80	-2.8	10,983	-0.03%
2022/10/03	17.5	102.70	4.1	102.18	102.20	13.4	10,983	0.12%
2022/09/30	10.3	103.42	1	103.70	103.45	9.3	10,969	0.08%
2022/09/29	11.2	105.10	5	105.63	104.90	6.2	10,983	0.06%
2022/09/28	7.4	106.04	7	105.97	105.25	0.4	11,069	0.00%
2022/09/27	8.8	107.35	0.4	107.65	107.50	8.4	11,024	0.08%
2022/09/26	28	107.44	4	107.40	107.65	24	11,316	0.21%
2022/09/23	17.1	109.89	3	109.67	109.70	14.1	11,564	0.12%
2022/09/22	24.8	109.95	4.3	110.23	110.75	20.6	11,661	0.18%
2022/09/21	11.4	112.17	1	112.15	112.10	10.4	11,516	0.09%
2022/09/20	1.2	112.97	0.3	112.74	113.05	0.9	11,514	0.01%
2022/09/19	8.2	112.51	1	112.40	112.05	7.2	11,695	0.06%
2022/09/16	14.1	112.53	1	112.55	112.55	13.1	11,757	0.11%
2022/09/15	1	113.51	2	113.20	113.85	-1	11,822	-0.01%
2022/09/14	11.6	113.37	0	0.00	113.65	11.6	12,011	0.10%
2022/09/13	0	0.00	0.4	115.97	116.00	-0.4	11,937	0.00%
2022/09/12	0.1	115.45	3	115.25	115.40	-2.9	12,037	-0.02%
2022/09/08	7.4	112.72	0	0.00	113.00	7.4	12,240	0.06%
2022/09/07	21.8	112.44	1.3	112.29	112.20	20.5	12,334	0.17%
2022/09/06	1.4	114.96	5.3	115.01	114.90	-3.9	12,223	-0.03%
2022/09/05	6.3	113.92	1	114.10	114.15	5.3	12,313	0.04%
2022/09/02	23.8	114.22	1	114.30	113.90	22.8	12,447	0.18%
2022/09/01	20.2	115.17	2	115.00	115.15	18.2	12,285	0.15%
2022/08/31	1.5	116.35	1.1	117.09	117.60	0.4	11,968	0.00%
2022/08/30	29.3	116.49	7.1	116.69	116.75	22.2	11,917	0.19%
2022/08/29	37	116.47	2.8	116.17	116.55	34.2	11,795	0.29%
2022/08/26	2.2	119.63	1	119.95	119.60	1.2	11,600	0.01%
2022/08/25	1.7	118.94	0.2	119.25	119.00	1.5	11,508	0.01%
2022/08/24	6.1	117.94	1.1	118.14	117.90	4.9	11,533	0.04%
2022/08/23	5.1	118.55	1.2	118.80	118.20	3.9	11,533	0.03%
2022/08/22	4.2	119.86	0	0.00	119.80	4.2	11,603	0.04%
2022/08/19	3.4	121.64	6.1	121.39	121.55	-2.7	11,663	-0.02%
2022/08/18	1.5	121.22	1	121.35	121.35	0.5	11,693	0.00%
2022/08/17	2.2	122.03	1.6	122.15	122.15	0.7	11,647	0.01%
2022/08/16	0.7	122.17	6.5	122.03	122.10	-5.8	11,500	-0.05%
2022/08/15	1.5	121.83	6	121.95	121.90	-4.6	11,381	-0.04%
2022/08/12	0.4	120.64	6.3	120.61	120.80	-5.9	11,283	-0.05%
2022/08/11	1.9	119.89	2.3	119.87	120.05	-0.3	11,262	0.00%
2022/08/10	2.3	117.93	0	0.00	117.90	2.3	11,189	0.02%
2022/08/09	7.2	118.93	2.7	119.12	119.15	4.6	11,138	0.04%
2022/08/08	2.7	119.10	1.5	118.73	119.25	1.2	11,102	0.01%
2022/08/05	2.2	118.78	3.5	118.98	119.50	-1.2	11,075	-0.01%
2022/08/04	4.4	115.95	2.2	116.68	116.55	2.2	11,117	0.02%
2022/08/03	2.5	115.88	0	0.00	116.25	2.5	11,137	0.02%
2022/08/02	9.1	115.69	1	115.45	115.55	8.1	11,237	0.07%
2022/08/01	3	117.81	1.1	117.46	117.65	1.9	11,155	0.02%
2022/07/29	4.8	118.15	1.4	118.35	118.00	3.4	11,279	0.03%
2022/07/28	2.7	117.70	0.9	117.46	116.90	1.8	11,249	0.02%
2022/07/27	0.3	115.33	0.6	116.13	116.70	-0.3	11,275	0.00%
2022/07/26	3.6	115.60	3	115.70	115.65	0.5	11,248	0.00%
2022/07/25	6.1	116.58	5.7	116.63	116.70	0.5	11,236	0.00%
2022/07/22	2.7	116.73	7	116.60	116.80	-4.4	11,253	-0.04%
2022/07/21	0.2	115.82	4.5	115.74	116.35	-4.4	11,471	-0.04%
2022/07/20	6	115.81	0.4	115.91	115.05	5.6	11,480	0.05%
2022/07/19	1.7	114.12	0.5	114.40	114.30	1.3	11,735	0.01%
2022/07/18	11.8	114.45	3.2	114.45	114.20	8.6	11,701	0.07%
2022/07/15	6	114.75	6.2	114.94	115.50	-0.2	11,398	0.00%
2022/07/14	7.6	113.24	1.1	113.74	114.00	6.5	11,202	0.06%
2022/07/13	30.7	113.36	14	113.46	113.45	16.7	11,107	0.15%
2022/07/12	4.3	109.92	0.1	109.55	109.55	4.2	10,992	0.04%
2022/07/11	2.3	112.52	11.2	113.07	112.25	-8.8	11,151	-0.08%
2022/07/08	6.1	113.21	5	113.22	113.25	1.1	11,108	0.01%
2022/07/07	17.4	111.45	2.1	110.17	112.10	15.4	11,056	0.14%
2022/07/06	6.7	109.28	1.9	110.46	108.85	4.8	11,069	0.04%
2022/07/05	12.9	110.10	1.4	111.77	111.00	11.5	11,088	0.10%
2022/07/04	14.8	110.93	0.2	111.61	110.45	14.6	10,967	0.13%
2022/07/01	34.8	112.68	8.3	113.15	111.55	26.5	10,771	0.25%
2022/06/30	19.1	116.33	2	117.70	115.80	17.1	10,386	0.16%
2022/06/29	2.8	118.66	0.6	119.22	118.80	2.2	10,175	0.02%
2022/06/28	5.9	119.72	7	120.16	119.80	-1.1	10,130	-0.01%
2022/06/27	1	121.01	8.2	121.12	120.95	-7.3	10,086	-0.07%
2022/06/24	4.3	118.31	1.5	118.90	118.15	2.8	9,916	0.03%
2022/06/23	10.9	118.12	1	117.40	117.90	9.9	9,910	0.10%
2022/06/22	14.1	119.93	2.5	119.54	119.50	11.6	9,711	0.12%
2022/06/21	0.1	121.23	6.8	121.66	122.20	-6.7	9,532	-0.07%
2022/06/20	8.7	120.08	1.4	120.02	119.75	7.3	9,595	0.08%
2022/06/17	41.2	120.82	0.8	120.87	120.85	40.4	9,520	0.42%
2022/06/16	6	123.01	5	124.76	122.50	1	9,321	0.01%
2022/06/15	3.2	122.96	2	123.23	122.75	1.2	9,320	0.01%
2022/06/14	12	122.54	1.2	123.04	123.35	10.8	9,405	0.11%
2022/06/13	25	123.71	2.8	123.65	123.55	22.2	9,524	0.23%
2022/06/10	3.6	126.97	0	0.00	127.10	3.6	9,634	0.04%
2022/06/09	1.3	128.26	0.7	128.49	128.40	0.5	9,706	0.01%
2022/06/08	1.1	128.52	0.5	128.66	128.80	0.6	9,850	0.01%
2022/06/07	1.8	127.44	0.6	127.45	127.40	1.3	10,025	0.01%
2022/06/06	1	128.04	8.2	127.96	128.70	-7.2	10,292	-0.07%
2022/06/02	7.4	127.97	12	127.70	127.80	-4.6	10,921	-0.04%
2022/06/01	4.7	129.42	8.9	129.78	129.15	-4.2	11,714	-0.04%
2022/05/31	7.2	128.36	17.8	128.73	129.80	-10.6	11,817	-0.09%
2022/05/30	5.3	127.23	11.9	128.12	128.55	-6.6	11,774	-0.06%
2022/05/27	2.6	125.42	10	125.33	125.50	-7.4	11,633	-0.06%
2022/05/26	5.5	123.71	4	123.80	122.90	1.5	11,576	0.01%
2022/05/25	0.4	124.46	0	0.00	124.45	0.4	11,855	0.00%
2022/05/24	2.7	123.86	0	0.00	123.50	2.7	12,301	0.02%
2022/05/23	6.3	125.10	0.3	125.25	124.90	6	12,291	0.05%
2022/05/20	1.3	124.61	5.1	124.44	124.65	-3.8	12,557	-0.03%
2022/05/19	7.3	123.08	2.1	123.20	123.30	5.2	12,570	0.04%
2022/05/18	10.9	125.52	7.3	125.81	125.70	3.6	12,514	0.03%
2022/05/17	3	124.11	0.4	124.20	124.35	2.6	12,491	0.02%
2022/05/16	4.5	123.20	0	123.10	123.00	4.5	12,534	0.04%
2022/05/13	7.2	121.99	7.2	122.06	122.35	0	12,561	0.00%
2022/05/12	9.8	122.14	1.5	122.46	121.25	8.3	12,641	0.07%
2022/05/11	4.6	124.10	3.2	123.90	124.20	1.4	12,516	0.01%
2022/05/10	8.9	122.59	5.5	122.69	124.00	3.3	12,482	0.03%
2022/05/09	20.2	124.78	5	124.59	124.55	15.2	12,386	0.12%
2022/05/06	17	126.33	1.1	126.15	126.65	15.9	12,357	0.13%
2022/05/05	6	129.27	2.2	129.72	129.25	3.8	12,475	0.03%
2022/05/04	2.4	127.83	0	0.00	127.80	2.4	12,667	0.02%
2022/05/03	8.8	127.81	15.6	128.16	127.80	-6.9	12,902	-0.05%
2022/04/29	2.7	128.67	0.1	128.95	128.75	2.5	13,017	0.02%
2022/04/28	11.5	126.82	4	126.98	127.10	7.5	13,316	0.06%
2022/04/27	48.9	126.43	10.3	126.63	126.55	38.6	13,394	0.29%
2022/04/26	10.7	129.15	2.2	129.33	129.25	8.5	13,160	0.06%
2022/04/25	55.1	129.05	5.1	129.05	129.25	50.1	13,244	0.38%
2022/04/22	30.2	131.11	0	0.00	131.60	30.2	12,823	0.24%
2022/04/21	1.5	133.27	8	133.37	132.75	-6.5	12,805	-0.05%
2022/04/20	15.3	131.94	0.2	132.48	132.65	15	12,863	0.12%
2022/04/19	2.2	132.16	1.2	132.82	132.00	1	12,919	0.01%
2022/04/18	20.9	131.56	3.7	131.67	131.55	17.2	13,064	0.13%
2022/04/15	25.2	132.33	0	0.00	132.25	25.2	13,027	0.19%
2022/04/14	4.2	134.76	6.1	134.86	134.55	-1.9	12,799	-0.01%
2022/04/13	1.5	134.08	19.5	134.53	135.05	-18	12,860	-0.14%
2022/04/12	15.7	132.35	2.6	132.40	132.55	13.1	12,933	0.10%
2022/04/11	33.5	132.74	1	133.55	132.45	32.5	12,857	0.25%
2022/04/08	6	133.90	4	133.95	134.55	2	12,692	0.02%
2022/04/07	20.5	134.59	1	134.95	133.80	19.5	12,647	0.15%
2022/04/06	4.8	135.35	0.1	135.80	136.25	4.8	12,778	0.04%
2022/04/01	2.6	136.80	0	0.00	136.95	2.6	12,959	0.02%
2022/03/31	0.2	138.34	2	138.45	138.10	-1.8	12,939	-0.01%
2022/03/30	0.9	138.33	4.1	138.44	138.55	-3.2	13,089	-0.02%
2022/03/29	2.4	136.83	4.4	136.99	136.85	-2	13,185	-0.01%
2022/03/28	6.3	136.13	0	0.00	136.70	6.3	13,145	0.05%
2022/03/25	4.2	138.03	8.1	138.16	138.20	-3.9	13,081	-0.03%
2022/03/24	0.1	137.36	4.2	137.81	138.00	-4.1	13,072	-0.03%
2022/03/23	4.3	138.15	10.3	137.98	138.10	-6.1	13,082	-0.05%
2022/03/22	4.4	136.79	0	136.75	136.80	4.4	13,004	0.03%
2022/03/21	5.5	137.22	5.4	137.48	137.00	0.1	13,069	0.00%
2022/03/18	3.7	135.95	9	136.07	136.10	-5.3	13,019	-0.04%
2022/03/17	0.6	135.73	18.4	135.69	136.40	-17.7	12,884	-0.14%
2022/03/16	22.6	131.85	0.3	131.99	132.20	22.4	12,706	0.18%
2022/03/15	30.1	131.85	1.1	132.47	131.65	29.1	12,465	0.23%
2022/03/14	3.9	134.63	5.9	135.24	134.40	-2.1	12,255	-0.02%
2022/03/11	20.5	135.00	1	135.85	134.40	19.5	12,162	0.16%
2022/03/10	17.9	136.12	12.3	136.22	136.35	5.6	12,050	0.05%
2022/03/09	22.6	132.72	7.2	132.93	132.50	15.5	11,890	0.13%
2022/03/08	59.9	132.00	15.9	132.01	131.15	44.1	11,690	0.38%
2022/03/07	72.6	134.22	11	134.19	134.00	61.6	11,064	0.56%
2022/03/04	18.4	138.46	0	0.00	138.45	18.4	10,368	0.18%
2022/03/03	3.6	140.05	0	0.00	139.95	3.6	10,345	0.04%
2022/03/02	5.6	139.62	6	139.55	139.65	-0.4	10,465	0.00%
2022/03/01	2.9	140.13	3.3	139.88	140.45	-0.4	10,405	0.00%
2022/02/25	32	138.56	0.2	138.69	138.50	31.9	10,318	0.31%
2022/02/24	50.9	139.44	0.4	139.15	138.80	50.5	10,017	0.50%
2022/02/23	8.2	141.96	0.1	142.29	142.25	8.1	9,590	0.08%
2022/02/22	36	141.54	0	0.00	141.85	36	9,615	0.37%
2022/02/21	4.5	143.63	0.3	143.70	143.80	4.2	9,402	0.04%
2022/02/18	2.6	143.71	0.1	143.67	144.10	2.5	9,666	0.03%
2022/02/17	0.7	144.40	5.1	144.66	144.50	-4.5	9,697	-0.05%
2022/02/16	2.7	144.23	2.1	143.95	144.40	0.6	9,723	0.01%
2022/02/15	7.7	142.66	0	142.70	142.05	7.7	9,706	0.08%
2022/02/14	16.2	142.73	7.8	143.22	142.70	8.5	9,657	0.09%
2022/02/11	3.5	144.78	4	144.70	144.95	-0.5	9,549	-0.01%
2022/02/10	6	144.24	5	144.14	145.05	1	9,682	0.01%
2022/02/09	11.3	143.00	0.7	143.28	143.40	10.6	9,705	0.11%
2022/02/08	7.7	143.09	0	143.25	142.90	7.7	9,757	0.08%
2022/02/07	16.6	141.87	3	142.28	142.30	13.6	9,615	0.14%
2022/01/26	14.1	141.87	1.1	142.19	141.55	13.1	9,253	0.14%
2022/01/25	31.6	141.66	0	0.00	141.65	31.6	9,024	0.35%
2022/01/24	12.3	142.60	5.3	142.13	144.00	7.1	8,674	0.08%
2022/01/21	53	143.25	0	143.45	142.65	52.9	8,537	0.62%
2022/01/20	8.1	148.26	4.4	147.99	149.10	3.7	8,114	0.05%
2022/01/19	14.4	148.86	7.1	148.95	148.50	7.3	7,967	0.09%
2022/01/18	16.8	151.71	1	150.65	150.30	15.8	7,897	0.20%
2022/01/17	3.3	151.70	2.5	151.89	152.00	0.8	7,780	0.01%
2022/01/14	7.2	149.95	12.3	150.36	150.30	-5.1	7,751	-0.07%
2022/01/13	4.1	150.07	6.5	149.93	150.30	-2.4	7,800	-0.03%
2022/01/12	0.2	149.50	3.3	149.19	149.55	-3.2	7,918	-0.04%
2022/01/11	1.3	147.28	1.1	147.96	148.30	0.2	7,890	0.00%
2022/01/10	4.4	147.02	0.5	147.53	147.55	3.8	7,682	0.05%
2022/01/07	10.4	146.72	3	147.30	146.60	7.4	7,644	0.10%
2022/01/06	7.7	147.70	5.1	147.92	147.90	2.6	7,582	0.03%
2022/01/05	7.1	149.68	5.1	149.76	149.30	1.9	7,528	0.03%
2022/01/04	5.3	149.19	8.5	149.18	149.60	-3.2	7,522	-0.04%
2022/01/03	3.4	146.40	2.7	146.49	146.40	0.7	7,490	0.01%
2021/12/30	2.1	145.75	5.8	145.66	145.50	-3.7	7,603	-0.05%
2021/12/29	1.1	145.89	5.1	145.55	145.95	-4	7,866	-0.05%
2021/12/28	2.1	144.70	15.7	144.97	145.30	-13.6	7,940	-0.17%
2021/12/27	0	143.20	23.1	144.05	144.15	-23.1	7,953	-0.29%
2021/12/24	0	0.00	8.7	143.32	143.05	-8.7	8,296	-0.11%
2021/12/23	0	0.00	4.2	142.83	142.65	-4.2	8,364	-0.05%
2021/12/22	0	141.80	0.5	141.85	141.85	-0.5	8,627	-0.01%
2021/12/21	1	141.55	0.6	141.75	141.85	0.4	8,854	0.00%
2021/12/20	3.9	141.05	2	140.65	140.65	1.9	8,940	0.02%
2021/12/17	1	141.79	0.4	141.82	141.90	0.6	8,971	0.01%
2021/12/16	1.4	141.82	11.9	141.70	142.05	-10.5	8,985	-0.12%
2021/12/15	2.2	140.19	3.2	139.93	140.30	-1	9,290	-0.01%
2021/12/14	4.2	140.30	2	140.20	140.10	2.2	9,187	0.02%
2021/12/13	0.1	141.91	6.2	142.20	141.50	-6.1	9,242	-0.07%
2021/12/10	0.1	141.75	1.1	141.92	141.95	-1	9,366	-0.01%
2021/12/09	3.3	142.22	3	142.17	142.00	0.2	9,351	0.00%
2021/12/08	4.2	142.99	16.1	142.85	142.35	-11.8	9,329	-0.13%
2021/12/07	4.3	140.74	3	140.85	141.80	1.2	9,198	0.01%
2021/12/06	1.1	141.22	2.1	141.30	141.35	-1	9,199	-0.01%
2021/12/03	1.2	141.78	0.1	141.66	141.75	1.1	9,251	0.01%
2021/12/02	2.1	141.67	4.3	141.70	141.80	-2.2	9,307	-0.02%
2021/12/01	1	139.07	4.1	139.60	140.30	-3.1	9,390	-0.03%
2021/11/30	8.3	138.52	0.2	139.45	138.00	8.1	9,504	0.08%
2021/11/29	14.2	137.92	4.2	138.63	138.15	10	9,449	0.11%
2021/11/26	15.8	138.43	0.2	138.20	138.15	15.6	9,567	0.16%
2021/11/25	2.1	140.42	2.4	140.34	140.45	-0.3	9,641	0.00%
2021/11/24	1.4	140.41	6	140.33	140.50	-4.6	9,955	-0.05%
2021/11/23	2.1	141.15	4	141.36	141.10	-1.9	10,179	-0.02%
2021/11/22	0	142.60	4	142.62	142.45	-3.9	10,223	-0.04%
2021/11/19	1.1	143.17	9.1	143.10	142.80	-7.9	10,275	-0.08%
2021/11/18	1.5	142.34	12.4	141.98	142.45	-10.9	10,259	-0.11%
2021/11/17	0.2	141.35	6.3	141.41	141.65	-6.2	10,259	-0.06%
2021/11/16	1.2	141.03	7.2	141.22	141.20	-6	10,182	-0.06%
2021/11/15	1.2	140.99	6.5	141.00	140.95	-5.3	10,524	-0.05%
2021/11/12	0	140.50	14.4	140.05	139.70	-14.4	10,774	-0.13%
2021/11/11	2.5	139.42	4.8	139.31	139.25	-2.3	10,895	-0.02%
2021/11/10	1.4	140.40	10.6	140.29	140.50	-9.2	11,000	-0.08%
2021/11/09	1.1	140.79	25.4	140.81	140.70	-24.3	11,029	-0.22%
2021/11/08	1	139.09	27.2	138.85	139.20	-26.2	10,862	-0.24%
2021/11/05	2.1	137.69	16.5	137.83	138.10	-14.4	10,800	-0.13%
2021/11/04	0.5	136.70	6.3	137.14	136.15	-5.8	10,654	-0.05%
2021/11/03	2	136.85	0	136.75	136.60	2	10,696	0.02%
2021/11/02	0.1	137.04	1	137.05	136.25	-0.9	10,722	-0.01%
2021/11/01	0	136.50	8.9	136.38	136.50	-8.9	10,749	-0.08%
2021/10/29	3.3	135.90	4	135.95	135.80	-0.7	10,790	-0.01%
2021/10/28	4.3	136.91	1.2	137.43	137.15	3.1	10,809	0.03%
2021/10/27	1.1	136.95	0.1	137.05	137.55	1	10,855	0.01%
2021/10/26	2.1	137.46	13.7	137.56	137.55	-11.6	10,796	-0.11%
2021/10/25	0.3	135.87	12.5	135.74	136.40	-12.2	10,800	-0.11%
2021/10/22	2	136.54	3	136.50	136.50	-1	11,178	-0.01%
2021/10/21	0	136.85	15.7	137.29	136.10	-15.7	11,263	-0.14%
2021/10/20	0	136.80	12	136.96	136.60	-12	11,238	-0.11%
2021/10/19	0	0.00	14.4	137.03	136.95	-14.4	11,047	-0.13%
2021/10/18	2.1	136.08	16.3	136.11	135.85	-14.2	11,008	-0.13%
2021/10/15	7.1	135.60	19.1	135.15	136.25	-12	11,132	-0.11%
2021/10/14	3.7	132.85	2	133.10	132.75	1.7	11,039	0.02%
2021/10/13	1.4	132.47	2	132.53	132.40	-0.6	11,159	-0.01%
2021/10/12	10.8	132.15	3	132.37	132.85	7.8	11,224	0.07%
2021/10/08	7.5	134.28	2.2	134.74	134.20	5.3	11,241	0.05%
2021/10/07	9.3	134.82	2	135.07	135.35	7.3	11,270	0.07%
2021/10/06	16	132.96	7.2	132.32	133.00	8.8	11,272	0.08%
2021/10/05	35	131.83	5	131.90	132.95	30	11,131	0.27%
2021/10/04	32.4	133.48	1	134.02	133.15	31.4	10,793	0.29%
2021/10/01	72.2	134.26	2	135.47	133.95	70.2	10,472	0.67%
2021/09/30	5.5	135.77	7.3	136.55	137.05	-1.8	10,130	-0.02%
2021/09/29	60.8	136.06	1	136.50	136.00	59.8	9,960	0.60%
2021/09/28	1.3	138.72	1.1	138.64	139.00	0.2	9,592	0.00%
2021/09/27	3.1	139.68	2.1	139.58	140.00	1	9,375	0.01%
2021/09/24	0.1	139.20	3.5	139.17	139.65	-3.3	9,255	-0.04%
2021/09/23	1.2	138.12	10.2	138.27	138.00	-9	9,309	-0.10%
2021/09/22	40.4	136.95	3.1	136.92	137.20	37.3	9,363	0.40%
2021/09/17	2.1	140.50	0.8	140.83	140.50	1.3	9,031	0.01%
2021/09/16	1.2	140.05	1	140.05	140.10	0.2	9,076	0.00%
2021/09/15	0.1	140.69	0.1	140.90	140.75	0	9,046	0.00%
2021/09/14	0	141.50	3	141.73	141.60	-3	8,952	-0.03%
2021/09/13	0.3	141.58	1.3	141.58	141.45	-1	9,009	-0.01%
2021/09/10	1.2	141.93	4	141.72	141.95	-2.8	9,216	-0.03%
2021/09/09	3.2	140.30	0.5	140.71	140.30	2.7	9,202	0.03%
2021/09/08	2.3	140.69	2.2	140.70	140.65	0	9,204	0.00%
2021/09/07	0.8	141.91	2	141.88	141.90	-1.2	9,208	-0.01%
2021/09/06	2.4	142.01	7.9	142.73	142.55	-5.5	9,137	-0.06%
2021/09/03	0	0.00	22.1	141.23	141.90	-22.1	8,961	-0.25%
2021/09/02	0	0.00	6.2	140.70	139.90	-6.2	8,889	-0.07%
2021/09/01	0	0.00	93.2	140.86	141.00	-93.2	8,873	-1.05%
2021/08/31	5.1	138.41	19.8	139.52	140.35	-14.6	8,618	-0.17%
2021/08/30	1.3	139.08	13.3	139.07	139.50	-12.1	8,528	-0.14%
2021/08/27	1	138.09	39.9	137.96	138.15	-38.9	8,225	-0.47%
2021/08/26	0	0.00	11.1	137.19	137.00	-11.1	8,032	-0.14%
2021/08/25	3.4	135.78	9.8	135.71	136.05	-6.4	7,997	-0.08%
2021/08/24	5.2	135.01	0	0.00	134.75	5.2	7,975	0.06%
2021/08/23	5.4	133.90	9.3	133.93	134.35	-4	8,065	-0.05%
2021/08/20	18.8	131.44	3.2	131.81	130.75	15.6	8,127	0.19%
2021/08/19	30.2	132.69	6	132.90	131.80	24.2	7,960	0.30%
2021/08/18	32.7	133.43	8	133.82	134.90	24.6	7,607	0.32%
2021/08/17	14.9	134.61	3.1	134.69	134.35	11.8	7,401	0.16%
2021/08/16	15.5	135.32	0.6	135.36	135.35	14.9	7,356	0.20%
2021/08/13	27.3	135.71	4	135.76	135.65	23.3	7,346	0.32%
2021/08/12	0	136.88	0.3	136.85	136.95	-0.3	7,386	0.00%
2021/08/11	3.6	136.92	1.7	136.97	137.20	1.9	7,630	0.02%
2021/08/10	3.1	137.73	0	0.00	137.65	3.1	7,841	0.04%
2021/08/09	3.5	137.32	6	137.75	138.40	-2.5	8,326	-0.03%
2021/08/06	1	138.90	4	138.65	138.80	-3	8,495	-0.03%
2021/08/05	0.2	139.20	2.9	139.15	139.00	-2.7	8,882	-0.03%
2021/08/04	3	138.80	10.9	138.81	139.25	-7.9	9,429	-0.08%
2021/08/03	3.5	138.02	5.8	138.08	138.45	-2.4	9,761	-0.02%
2021/08/02	2.1	136.84	3.3	137.43	137.90	-1.1	9,731	-0.01%
2021/07/30	1.6	136.34	2	136.38	136.05	-0.4	9,727	0.00%
2021/07/29	21.2	135.78	12.7	136.26	136.50	8.6	9,795	0.09%
2021/07/28	37.3	134.23	9.6	134.60	134.25	27.7	9,762	0.28%
2021/07/27	11.9	136.25	1.1	136.76	136.40	10.9	9,483	0.11%
2021/07/26	7.9	136.75	6.1	136.99	136.45	1.8	9,424	0.02%
2021/07/23	2.1	137.56	0	0.00	137.65	2.1	9,379	0.02%
2021/07/22	1.1	138.11	6.6	138.11	137.65	-5.5	9,377	-0.06%
2021/07/21	15.4	136.80	2.3	136.39	136.70	13.1	9,385	0.14%
2021/07/20	17.8	137.46	2.1	137.87	137.20	15.6	9,371	0.17%
2021/07/19	4.8	138.34	5.1	138.31	138.30	-0.4	9,339	0.00%
2021/07/16	6.5	139.55	0.2	139.82	139.90	6.2	9,231	0.07%
2021/07/15	1.6	141.37	4.4	141.39	141.80	-2.8	9,206	-0.03%
2021/07/14	1.1	140.62	2.3	140.68	140.50	-1.2	9,085	-0.01%
2021/07/13	0	140.23	12.6	140.65	140.15	-12.6	9,060	-0.14%
2021/07/12	2.4	139.05	6.1	139.53	139.00	-3.7	9,018	-0.04%
2021/07/09	7.9	137.47	0.1	137.75	137.75	7.8	8,918	0.09%
2021/07/08	2.3	138.90	0.2	138.80	138.85	2.1	8,912	0.02%
2021/07/07	2.6	139.21	9	139.19	139.00	-6.4	8,939	-0.07%
2021/07/06	3.4	139.70	4	139.91	139.75	-0.6	8,927	-0.01%
2021/07/05	0.1	139.55	5.6	139.59	139.60	-5.5	8,881	-0.06%
2021/07/02	0.5	138.23	0.8	138.10	138.30	-0.3	8,857	0.00%
2021/07/01	2.2	138.30	0.4	138.86	138.30	1.8	8,850	0.02%
2021/06/30	0.6	138.89	9	138.90	138.95	-8.4	8,929	-0.09%
2021/06/29	0.1	137.70	2.6	137.76	137.60	-2.6	8,892	-0.03%
2021/06/28	1.1	136.94	2.1	137.07	137.20	-1	8,868	-0.01%
2021/06/25	2.3	137.41	7	137.85	136.95	-4.8	8,881	-0.05%
2021/06/24	0.2	136.90	5.6	136.86	136.70	-5.4	8,908	-0.06%
2021/06/23	2.1	134.93	16.6	136.06	137.05	-14.5	8,937	-0.16%
2021/06/22	3.7	134.85	8.2	135.62	134.85	-4.5	8,912	-0.05%
2021/06/21	42.5	135.06	6	134.98	134.70	36.5	8,987	0.41%
2021/06/18	2	138.05	1	138.49	138.00	1	8,840	0.01%
2021/06/17	2.4	137.59	0.2	138.20	138.30	2.2	8,893	0.02%
2021/06/16	1.1	138.50	2.1	138.60	138.70	-1.1	9,004	-0.01%
2021/06/15	0.6	138.57	1.2	138.64	138.85	-0.6	8,999	-0.01%
2021/06/11	2.3	138.04	8.8	138.11	138.10	-6.5	9,044	-0.07%
2021/06/09	4.6	135.27	0	0.00	135.50	4.6	9,050	0.05%
2021/06/08	3.6	136.89	2.4	137.00	136.50	1.2	9,042	0.01%
2021/06/07	8.4	136.26	0.3	136.28	137.30	8.1	9,146	0.09%
2021/06/04	2.3	136.61	3.5	136.60	136.95	-1.2	9,056	-0.01%
2021/06/03	1.1	137.71	2.6	137.95	137.60	-1.5	9,225	-0.02%
2021/06/02	0.4	137.42	0.2	137.60	137.70	0.3	9,343	0.00%
2021/06/01	3.2	137.59	1.1	137.57	137.70	2.1	9,497	0.02%
2021/05/31	0	136.75	26.5	136.58	137.10	-26.5	9,680	-0.27%
2021/05/28	2.5	134.45	9.7	135.48	135.80	-7.2	9,647	-0.07%
2021/05/27	2.8	132.70	0	0.00	133.55	2.8	9,607	0.03%
2021/05/26	6.1	134.44	4	134.83	134.50	2.1	9,951	0.02%
2021/05/25	0.1	134.40	40.7	133.56	134.40	-40.6	10,035	-0.40%
2021/05/24	1.2	132.41	4.1	131.94	132.15	-2.9	10,058	-0.03%
2021/05/21	1.1	131.74	7.4	132.50	132.35	-6.3	10,015	-0.06%
2021/05/20	24.3	130.17	5	130.60	130.50	19.3	9,961	0.19%
2021/05/19	7.7	131.89	2.1	132.46	131.40	5.6	9,948	0.06%
2021/05/18	6.6	129.71	31.9	131.08	132.30	-25.3	9,840	-0.26%
2021/05/17	24	126.29	22.3	126.40	126.50	1.7	9,884	0.02%
2021/05/14	5.7	128.78	6	129.22	128.95	-0.4	9,504	0.00%
2021/05/13	16.7	128.12	33.3	126.79	127.50	-16.6	9,360	-0.18%
2021/05/12	65.1	128.62	17.2	127.92	129.40	47.9	9,026	0.53%
2021/05/11	38.8	134.01	6	132.77	133.25	32.8	8,567	0.38%
2021/05/10	0.1	138.94	4	138.31	138.45	-3.9	8,380	-0.05%
2021/05/07	6.2	139.08	17.6	138.89	139.40	-11.4	8,542	-0.13%
2021/05/06	2.6	136.74	1.3	137.01	136.95	1.3	8,667	0.01%
2021/05/05	7.9	136.39	0	0.00	135.75	7.9	8,665	0.09%
2021/05/04	24.3	136.34	5	136.38	137.05	19.3	8,758	0.22%
2021/05/03	4.9	138.52	5	138.47	138.25	-0.1	8,766	0.00%
2021/04/29	0.3	141.29	2.3	141.31	140.60	-2	9,050	-0.02%
2021/04/28	2.2	140.71	1.5	140.60	140.40	0.7	9,130	0.01%
2021/04/27	11.5	141.33	3.2	141.30	141.25	8.3	9,580	0.09%
2021/04/26	20.6	140.20	7.3	140.51	141.20	13.3	9,671	0.14%
2021/04/23	1.1	137.63	3.1	138.05	139.15	-2	9,710	-0.02%
2021/04/22	0.1	138.28	5	139.00	137.90	-4.9	9,969	-0.05%
2021/04/21	1.7	138.24	1.3	138.27	138.00	0.3	10,103	0.00%
2021/04/20	0.3	139.13	3.1	139.15	139.25	-2.8	10,151	-0.03%
2021/04/19	1	139.25	8.5	139.28	139.50	-7.5	10,253	-0.07%
2021/04/16	1.3	138.92	3.8	138.77	139.25	-2.5	10,289	-0.02%
2021/04/15	1	138.65	14.7	138.71	139.05	-13.7	10,319	-0.13%
2021/04/14	3	136.95	6.2	137.07	137.90	-3.2	10,305	-0.03%
2021/04/13	0.5	137.75	8.7	138.34	137.15	-8.1	10,375	-0.08%
2021/04/12	1.8	137.16	2.2	138.19	137.15	-0.5	10,361	0.00%
2021/04/09	1	137.85	10.2	137.92	137.95	-9.1	10,365	-0.09%
2021/04/08	2.8	137.25	3.4	137.87	138.25	-0.6	10,401	-0.01%
2021/04/07	3	137.49	6.4	137.68	137.80	-3.4	10,387	-0.03%
2021/04/06	0.4	137.75	11.9	137.88	137.65	-11.5	10,367	-0.11%
2021/04/01	1	135.84	8	135.94	135.75	-7	10,270	-0.07%
2021/03/31	1.8	135.00	32.8	135.19	134.75	-31	10,197	-0.30%
2021/03/30	2.3	135.51	2	135.44	135.90	0.4	10,111	0.00%
2021/03/29	7.6	135.72	4.9	135.62	135.45	2.7	10,101	0.03%
2021/03/26	0.4	133.58	14.3	133.81	134.35	-13.9	10,062	-0.14%
2021/03/25	2.9	131.78	2	131.80	131.95	0.9	10,001	0.01%
2021/03/24	24.6	131.70	8.1	131.79	131.50	16.5	9,961	0.17%
2021/03/23	1.6	134.41	0	0.00	133.60	1.6	9,839	0.02%
2021/03/22	0.5	132.94	6	133.00	133.40	-5.5	9,946	-0.06%
2021/03/19	24.9	133.02	3.1	132.50	132.80	21.8	10,014	0.22%
2021/03/18	1.1	135.70	34.2	135.02	134.90	-33.1	9,888	-0.34%
2021/03/17	3.5	134.98	8.1	134.52	134.20	-4.6	9,850	-0.05%
2021/03/16	1.6	135.35	2.5	134.92	135.35	-0.9	9,874	-0.01%
2021/03/15	1.5	134.69	0.1	134.90	134.90	1.5	9,864	0.01%
2021/03/12	4.4	135.07	26.2	135.25	135.25	-21.8	9,907	-0.22%
2021/03/11	38.3	132.91	17.2	134.50	134.70	21.1	9,927	0.21%
2021/03/10	4.3	131.79	1.1	131.52	131.90	3.3	9,978	0.03%
2021/03/09	21.7	130.38	2.1	131.35	131.35	19.7	9,987	0.20%
2021/03/08	6.4	132.95	3.3	132.24	131.85	3.1	9,867	0.03%
2021/03/05	24.7	130.74	32	130.14	131.95	-7.3	9,749	-0.08%
2021/03/04	20.6	132.55	1.4	133.09	132.75	19.2	9,669	0.20%
2021/03/03	5.5	133.78	8.6	134.44	135.40	-3.1	9,480	-0.03%
2021/03/02	8.8	134.57	7.3	135.07	133.45	1.6	9,381	0.02%
2021/02/26	62.2	134.22	9.5	133.88	133.40	52.7	9,330	0.56%
2021/02/25	12.8	137.82	5.4	137.61	137.55	7.3	8,991	0.08%
2021/02/24	15.7	137.06	10.3	137.02	136.45	5.4	8,916	0.06%
2021/02/23	15.6	137.52	12.1	137.33	138.50	3.5	8,820	0.04%
2021/02/22	7.2	139.93	4.3	139.47	138.80	2.9	8,766	0.03%
2021/02/19	36.4	138.11	16	139.08	138.85	20.3	8,979	0.23%
2021/02/18	14.9	139.98	7.6	140.16	140.35	7.3	8,968	0.08%
2021/02/17	16.8	139.50	46	139.95	140.55	-29.2	8,948	-0.33%
2021/02/05	3.3	135.10	21.7	135.75	134.80	-18.4	8,696	-0.21%
2021/02/04	2.2	133.09	6.1	133.51	133.55	-3.9	8,613	-0.04%
2021/02/03	1.8	135.01	1.5	134.78	134.35	0.3	8,645	0.00%
2021/02/02	6.9	133.95	16.7	134.69	134.45	-9.8	8,600	-0.11%
2021/02/01	1.7	129.80	6.7	129.65	130.75	-5.1	8,606	-0.06%
2021/01/29	30	129.28	5.3	130.52	128.20	24.7	8,474	0.29%
2021/01/28	20.5	130.26	42.1	129.99	130.35	-21.7	8,312	-0.26%
2021/01/27	27.5	133.34	20.1	132.95	133.05	7.4	8,153	0.09%
2021/01/26	13.2	133.47	7.1	134.60	132.85	6.1	8,096	0.07%
2021/01/25	37	135.49	5.8	135.53	135.60	31.2	8,024	0.39%
2021/01/22	39.2	138.23	4.2	137.80	137.45	35	7,902	0.44%
2021/01/21	60.5	141.76	4.4	141.77	143.00	56.1	7,622	0.74%
2021/01/20	3.8	138.72	14.6	138.55	138.20	-10.7	7,472	-0.14%
2021/01/19	3.4	137.21	11	136.04	137.95	-7.6	7,029	-0.11%
2021/01/18	23.4	133.55	13.1	134.24	134.40	10.3	6,876	0.15%
2021/01/15	22	135.37	17.7	135.87	134.50	4.3	6,692	0.06%
2021/01/14	23.3	134.09	0.2	134.56	134.05	23.1	6,370	0.36%
2021/01/13	6.1	134.06	14.5	134.16	135.30	-8.4	6,291	-0.13%
2021/01/12	12.6	132.53	2	131.85	132.10	10.6	6,137	0.17%
2021/01/11	19.3	131.01	3	130.95	132.30	16.3	6,013	0.27%
2021/01/08	16.4	130.35	14	130.84	131.20	2.4	5,897	0.04%
2021/01/07	0.2	128.26	10.7	127.22	128.90	-10.6	5,756	-0.18%
2021/01/06	18.8	125.65	12.2	126.28	125.95	6.6	5,688	0.12%
2021/01/05	12.1	124.45	2.8	124.22	124.60	9.3	5,601	0.17%
2021/01/04	2.6	123.80	7.5	123.37	124.35	-4.9	5,685	-0.09%
2020/12/31	6	122.16	1.2	122.26	122.25	4.9	5,807	0.08%
2020/12/30	1	120.79	8.6	120.81	121.60	-7.6	5,778	-0.13%
2020/12/29	2.3	119.73	0.2	119.70	119.90	2.1	5,802	0.04%
2020/12/28	1.1	119.78	6	119.66	120.00	-4.9	5,849	-0.08%
2020/12/25	2.1	119.48	44.2	119.32	118.95	-42.1	5,851	-0.72%
2020/12/24	3.3	118.64	0	118.50	118.80	3.3	5,867	0.06%
2020/12/23	9.2	117.75	2.6	118.20	118.15	6.6	5,926	0.11%
2020/12/22	6.2	118.22	2	118.70	118.00	4.2	6,014	0.07%
2020/12/21	1.4	119.02	5.5	118.99	119.35	-4.1	6,182	-0.07%
2020/12/18	4.3	118.09	1	118.06	118.20	3.3	6,199	0.05%
2020/12/17	11.1	118.07	0.7	118.58	118.60	10.3	6,268	0.17%
2020/12/16	4	118.59	10	118.87	119.25	-6	6,315	-0.10%
2020/12/15	16.6	117.06	0	0.00	117.05	16.6	6,176	0.27%
2020/12/14	0.3	118.62	1.2	118.24	118.25	-0.8	6,165	-0.01%
2020/12/11	14.7	117.79	1.3	118.02	118.75	13.4	6,372	0.21%
2020/12/10	8.9	118.41	11.4	118.38	118.60	-2.5	6,385	-0.04%
2020/12/09	11.3	119.63	2.4	119.87	120.05	8.9	6,346	0.14%
2020/12/08	0.4	119.21	13	118.97	120.05	-12.6	6,292	-0.20%
2020/12/07	12.2	118.13	2.4	117.91	118.40	9.7	6,247	0.16%
2020/12/04	4.4	116.91	16.2	116.29	117.30	-11.7	6,240	-0.19%
2020/12/03	11	115.84	0.9	115.59	115.40	10.1	6,111	0.16%
2020/12/02	5.4	115.46	8.2	115.02	115.40	-2.8	6,104	-0.05%
2020/12/01	1	113.60	6	114.19	114.30	-5	6,101	-0.08%
2020/11/30	19.3	113.90	4.6	114.07	113.30	14.7	6,103	0.24%
2020/11/27	4.4	114.29	0	0.00	114.65	4.4	6,017	0.07%
2020/11/26	6.4	114.43	4.3	114.58	114.85	2.1	6,025	0.03%
2020/11/25	8.4	114.22	0.1	114.70	113.95	8.3	6,079	0.14%
2020/11/24	8.8	115.31	3.5	115.39	114.90	5.3	6,077	0.09%
2020/11/23	2	115.50	14	114.98	115.45	-12	6,072	-0.20%
2020/11/20	0.6	113.86	1.4	114.00	114.00	-0.8	6,021	-0.01%
2020/11/19	10	113.80	17.1	114.04	114.15	-7	6,002	-0.12%
2020/11/18	14.2	114.01	17.4	114.45	114.35	-3.2	5,990	-0.05%
2020/11/17	14.1	114.18	9.4	114.47	113.60	4.8	5,798	0.08%
2020/11/16	4	111.91	14.5	110.99	112.80	-10.5	5,974	-0.18%
2020/11/13	2.4	108.88	2	109.14	109.25	0.4	5,922	0.01%
2020/11/12	10.1	109.05	2	108.90	108.80	8.1	5,921	0.14%
2020/11/11	2	108.25	16.7	108.46	108.75	-14.7	5,951	-0.25%
2020/11/10	17	107.45	5.2	107.01	107.10	11.8	5,872	0.20%
2020/11/09	5	107.92	6.3	107.80	108.10	-1.3	5,890	-0.02%
2020/11/06	2.5	106.54	16.5	106.66	106.70	-14	5,800	-0.24%
2020/11/05	2.5	106.12	5.8	106.00	106.05	-3.3	5,749	-0.06%
2020/11/04	12.1	105.83	14	105.12	106.15	-1.9	5,775	-0.03%
2020/11/03	10.1	104.21	14	104.49	104.60	-3.9	5,805	-0.07%
2020/11/02	12.1	102.50	22	103.18	103.40	-9.9	5,855	-0.17%
2020/10/30	18	103.30	0	0.00	103.00	18	5,771	0.31%
2020/10/29	4.6	103.73	11	103.97	103.85	-6.4	5,742	-0.11%
2020/10/28	17.1	105.02	3.2	105.10	105.00	13.9	5,746	0.24%
2020/10/27	3.4	105.52	10	105.75	105.50	-6.6	5,756	-0.11%
2020/10/26	0.7	106.31	0.1	106.20	106.10	0.6	5,809	0.01%
2020/10/23	1.2	106.03	4	106.03	106.10	-2.8	5,921	-0.05%
2020/10/22	10	105.75	0.1	106.10	106.10	9.9	6,240	0.16%
2020/10/20	1	106.20	1	106.20	106.00	0	6,751	0.00%
2020/10/19	0	0.00	4.4	106.46	106.60	-4.4	6,827	-0.06%
2020/10/16	0	0.00	2	106.25	105.25	-2	6,890	-0.03%
2020/10/15	8	105.58	3	105.65	105.70	5	7,247	0.07%
2020/10/14	2	106.65	5.2	106.79	106.70	-3.2	7,329	-0.04%
2020/10/13	2	106.83	7.1	106.79	107.10	-5.1	7,587	-0.07%
2020/10/12	1	107.15	6.3	107.10	107.05	-5.3	7,623	-0.07%
2020/10/08	0	0.00	8.3	105.98	106.20	-8.3	7,814	-0.11%
2020/10/07	2.1	104.75	0.5	104.80	104.80	1.7	7,814	0.02%
2020/10/06	0	0.00	4.7	104.26	104.25	-4.7	7,948	-0.06%
2020/10/05	0.3	103.30	5	103.68	103.05	-4.7	8,024	-0.06%
2020/09/30	1	103.15	0	0.00	103.00	1	8,046	0.01%
2020/09/29	2	102.40	2	102.80	102.55	0	8,172	0.00%
2020/09/28	2	102.03	51	101.70	102.30	-49	8,341	-0.59%
2020/09/25	7	100.55	5	100.22	100.65	2	8,481	0.02%
2020/09/24	63.1	100.83	0	101.25	100.45	63.1	8,572	0.74%
2020/09/23	2.2	102.75	3	102.75	102.95	-0.8	8,435	-0.01%
2020/09/22	4	103.48	3	103.48	103.10	1	8,512	0.01%
2020/09/21	1.3	104.70	0	0.00	104.45	1.3	8,535	0.02%
2020/09/18	1	105.45	1.1	105.49	105.30	-0.1	8,603	0.00%
2020/09/17	2	105.82	3.2	105.78	105.40	-1.2	8,688	-0.01%
2020/09/16	5	106.75	13.9	106.66	106.55	-8.9	8,687	-0.10%
2020/09/15	3	104.46	4	105.03	104.95	-1	8,615	-0.01%
2020/09/14	1	104.55	6.7	104.13	104.55	-5.7	8,564	-0.07%
2020/09/10	1	103.15	3	103.00	103.20	-2	8,696	-0.02%
2020/09/09	2	101.75	6.1	101.88	102.30	-4	8,816	-0.05%
2020/09/08	1	102.85	3	102.90	103.00	-2	8,871	-0.02%
2020/09/07	4	102.61	0	0.00	102.40	4	9,155	0.04%
2020/09/04	1	102.30	3	102.35	102.55	-2	9,299	-0.02%
2020/09/03	1	103.75	5.2	103.98	103.30	-4.2	9,383	-0.04%
2020/09/02	2	102.80	0	0.00	103.00	2	9,487	0.02%
2020/09/01	0.2	103.45	0	0.00	103.35	0.2	9,676	0.00%
2020/08/31	9.4	102.53	1	102.80	101.80	8.4	9,746	0.09%
2020/08/28	1.3	103.76	7.2	103.98	103.50	-5.9	9,900	-0.06%
2020/08/27	0	0.00	33.1	104.93	104.55	-33.1	10,136	-0.33%
2020/08/26	0	0.00	4.2	104.21	104.30	-4.2	10,240	-0.04%
2020/08/25	2	103.95	6	103.87	103.90	-4	10,336	-0.04%
2020/08/24	0	0.00	0.8	103.15	103.10	-0.8	10,364	-0.01%
2020/08/21	3.1	102.34	8	102.16	102.80	-5	10,427	-0.05%
2020/08/20	38	101.48	63.1	100.54	100.60	-25.1	10,368	-0.24%
2020/08/19	0	104.50	5.4	104.36	104.25	-5.3	10,314	-0.05%
2020/08/18	0.2	105.00	2	105.48	105.00	-1.8	10,301	-0.02%
2020/08/17	2	105.45	5.2	105.35	105.60	-3.2	10,461	-0.03%
2020/08/14	2	104.00	1	104.30	104.50	1	10,494	0.01%
2020/08/12	21	103.15	0	0.00	103.25	21	10,596	0.20%
2020/08/11	1	104.80	1.3	105.09	104.80	-0.3	10,636	0.00%
2020/08/10	1	105.80	9.3	105.56	105.60	-8.3	10,686	-0.08%
2020/08/07	2	104.58	1.3	104.92	104.65	0.8	10,733	0.01%
2020/08/06	22	105.48	4.1	105.51	105.40	17.9	10,703	0.17%
2020/08/05	4	104.20	1	104.20	104.30	3	10,772	0.03%
2020/08/04	2	103.13	4	102.94	103.30	-2	10,799	-0.02%
2020/08/03	0.4	102.00	41	102.20	102.00	-40.7	10,820	-0.38%
2020/07/31	1	103.60	1.1	103.60	103.80	-0.1	10,803	0.00%
2020/07/30	2	104.05	5	103.52	104.05	-3	10,817	-0.03%
2020/07/29	21	103.01	8.3	102.73	102.55	12.7	10,838	0.12%
2020/07/28	69.2	106.76	35.1	105.11	103.60	34.1	10,938	0.31%
2020/07/27	11	103.19	71.7	102.70	103.30	-60.7	10,878	-0.56%
2020/07/24	49	98.58	76.3	99.34	98.50	-27.3	10,696	-0.25%
2020/07/23	4.1	98.64	5.6	98.69	98.85	-1.4	10,533	-0.01%
2020/07/22	8.9	98.94	5	99.00	98.95	3.9	10,665	0.04%
2020/07/21	54	98.55	25.1	98.35	98.70	28.9	10,641	0.27%
2020/07/20	5.2	96.75	8.6	96.91	97.05	-3.4	10,451	-0.03%
2020/07/17	1	97.25	43.3	97.44	97.20	-42.3	10,475	-0.40%
2020/07/16	6	96.18	3	96.28	96.10	3	10,526	0.03%
2020/07/15	7	97.41	8.5	97.34	97.05	-1.5	10,605	-0.01%
2020/07/14	42.1	96.00	9.6	96.10	96.65	32.4	10,825	0.30%
2020/07/13	0	0.00	29.6	95.75	96.05	-29.6	10,808	-0.27%
2020/07/10	20	95.15	28.5	95.03	94.65	-8.5	10,897	-0.08%
2020/07/09	2.1	95.61	10	95.50	95.45	-7.9	10,924	-0.07%
2020/07/08	4	95.03	5	95.13	95.15	-1	10,927	-0.01%
2020/07/07	4.6	94.63	18.5	94.99	94.50	-14	10,839	-0.13%
2020/07/06	7	93.94	10.7	93.92	94.15	-3.6	10,868	-0.03%
2020/07/03	6	92.48	21	92.54	92.55	-15	10,881	-0.14%
2020/07/02	0	0.00	20.7	91.32	91.50	-20.7	10,886	-0.19%
2020/07/01	7	90.70	7.7	90.71	90.50	-0.7	10,964	-0.01%
2020/06/30	13	89.88	1.1	89.67	89.90	11.9	10,963	0.11%
2020/06/29	30.5	88.81	1.7	89.27	89.10	28.8	10,992	0.26%
2020/06/24	5	90.20	34.4	90.10	90.00	-29.4	11,055	-0.27%
2020/06/23	1	89.80	5	89.45	89.45	-4	11,253	-0.04%
2020/06/22	0	0.00	1.1	89.10	89.05	-1.1	11,428	-0.01%
2020/06/19	0	88.90	0.1	88.90	88.85	0	11,796	0.00%
2020/06/18	2	89.00	0	0.00	88.90	2	12,203	0.02%
2020/06/17	1	88.40	0.7	89.00	89.00	0.3	12,493	0.00%
2020/06/16	3	88.83	6.1	88.97	88.90	-3.1	12,982	-0.02%
2020/06/15	7.3	87.72	8	87.98	87.00	-0.7	13,934	0.00%
2020/06/12	7.1	88.06	50	87.30	88.25	-42.9	14,552	-0.29%
2020/06/11	52.1	89.98	49.2	90.58	89.05	2.9	15,044	0.02%
2020/06/10	4.2	90.22	20	90.29	90.45	-15.8	15,370	-0.10%
2020/06/09	4.2	89.55	4.4	89.69	89.60	-0.2	16,081	0.00%
2020/06/08	50	89.03	29.1	89.46	89.50	20.9	16,639	0.13%
2020/06/05	2	88.18	7.4	88.04	88.35	-5.4	16,634	-0.03%
2020/06/04	0.3	87.55	50	87.59	87.60	-49.7	16,865	-0.29%
2020/06/03	43	86.49	4	86.48	86.80	39	17,076	0.23%
2020/06/02	1	85.30	3	85.27	85.30	-2	17,058	-0.01%
2020/06/01	2	84.85	4	85.03	84.90	-2	17,022	-0.01%
2020/05/29	64.1	83.31	62	83.99	84.45	2.1	17,023	0.01%
2020/05/28	0.3	84.05	0	0.00	83.85	0.3	17,119	0.00%
2020/05/27	2	84.42	1.2	84.36	84.35	0.8	17,458	0.00%
2020/05/26	2	84.55	78	84.34	84.45	-76	17,792	-0.43%
2020/05/25	24	82.78	5	82.94	83.50	19	17,786	0.11%
2020/05/22	51	83.02	0	0.00	82.95	51	17,846	0.29%
2020/05/21	4.1	84.51	1	84.50	84.50	3.1	17,849	0.02%
2020/05/20	4	83.91	4	84.18	83.80	0	17,813	0.00%
2020/05/19	4.2	83.82	44.2	83.73	83.90	-40	17,757	-0.23%
2020/05/18	45.2	82.83	0	0.00	83.15	45.2	17,798	0.25%
2020/05/15	1	83.60	66	83.54	83.85	-65	17,869	-0.36%
2020/05/14	63	83.40	64.1	83.78	83.30	-1.1	17,870	-0.01%
2020/05/13	21.1	84.08	2	84.05	84.30	19.1	17,808	0.11%
2020/05/12	4	84.36	0	0.00	84.05	4	17,821	0.02%
2020/05/11	45.1	85.02	1	85.00	85.05	44.1	17,723	0.25%
2020/05/08	0.1	84.40	1	84.30	84.35	-0.9	17,698	-0.01%
2020/05/07	0.2	84.00	42	84.00	83.85	-41.8	17,719	-0.24%
2020/05/06	1	83.40	1	83.15	83.50	0	17,775	0.00%
2020/05/05	6	83.41	0	0.00	83.40	6	17,851	0.03%
2020/05/04	46.2	82.74	2	82.88	83.00	44.2	17,833	0.25%
2020/04/30	4.2	85.18	17.1	84.97	85.50	-12.9	17,721	-0.07%
2020/04/29	7	83.56	43	83.14	83.70	-36	17,672	-0.20%
2020/04/28	5.1	82.42	0.1	82.65	82.55	5	17,849	0.03%
2020/04/27	45	81.94	2	82.15	82.55	43	18,260	0.24%
2020/04/24	0.1	81.00	5	80.83	80.90	-4.9	18,144	-0.03%
2020/04/23	5	80.58	6	81.71	80.90	-1	18,184	-0.01%
2020/04/22	6	79.98	44	79.62	80.60	-38	18,107	-0.21%
2020/04/21	52.1	81.22	1	80.80	80.60	51.1	18,096	0.28%
2020/04/20	2	83.08	3	83.00	83.00	-1	17,938	-0.01%
2020/04/17	7	83.38	49.1	83.06	83.25	-42.1	17,844	-0.24%
2020/04/16	3.4	80.81	2	80.58	80.80	1.4	17,420	0.01%
2020/04/15	8	81.22	9	81.19	81.20	-1	17,333	-0.01%
2020/04/14	43.1	80.52	5	80.10	80.95	38.1	17,185	0.22%
2020/04/13	1	79.00	37	78.95	78.80	-36	17,072	-0.21%
2020/04/10	2	78.98	2	79.15	79.30	0	17,104	0.00%
2020/04/09	10.7	79.55	16	79.54	79.25	-5.3	17,121	-0.03%
2020/04/08	10.3	79.10	19	78.69	79.60	-8.7	16,942	-0.05%
2020/04/07	16.1	78.43	32	78.49	78.50	-15.9	16,760	-0.09%
2020/04/06	16.1	76.26	31.1	76.85	77.05	-15	16,558	-0.09%
2020/04/01	33.3	76.15	7	76.44	75.90	26.3	16,404	0.16%
2020/03/31	6.5	76.20	3	77.02	76.15	3.5	16,291	0.02%
2020/03/30	10.1	74.81	3	74.65	75.85	7.1	16,158	0.04%
2020/03/27	39.6	77.95	10	77.33	76.60	29.6	15,956	0.19%
2020/03/26	10.1	76.91	42	77.24	77.20	-31.9	15,647	-0.20%
2020/03/25	15.1	76.98	13	76.90	76.85	2.1	15,383	0.01%
2020/03/24	29.1	74.65	29	74.48	74.25	0.1	14,877	0.00%
2020/03/23	21.5	71.00	3	71.28	70.80	18.5	14,493	0.13%
2020/03/20	17.2	72.66	19	72.80	74.00	-1.8	14,198	-0.01%
2020/03/19	230.1	69.35	237	69.80	68.55	-6.9	13,591	-0.05%	大買/大賣/
2020/03/18	34.7	73.90	62	74.30	72.80	-27.3	12,556	-0.22%
2020/03/17	161.1	75.33	12.1	75.17	74.85	149.1	11,920	1.25%	大買/鉅額交易
2020/03/16	15.4	78.15	11.2	77.95	77.30	4.2	11,101	0.04%
2020/03/13	90.4	76.73	152	77.18	81.00	-61.7	10,628	-0.58%	大賣/
2020/03/12	162.2	83.11	68	82.39	82.15	94.2	9,783	0.96%	大買/
2020/03/11	4	85.89	0	0.00	85.30	4	9,093	0.04%
2020/03/10	5.2	85.49	142	85.00	86.30	-136.9	8,896	-1.54%	大賣/鉅額交易
2020/03/09	216.5	86.41	6	86.01	85.85	210.5	8,539	2.46%	大買/鉅額交易
2020/03/06	5.3	89.16	1	89.30	88.35	4.3	8,102	0.05%
2020/03/05	1.2	90.02	6	90.04	90.20	-4.8	7,852	-0.06%
2020/03/04	6.2	88.62	2	89.06	89.20	4.2	7,779	0.05%
2020/03/03	12	88.45	7	88.75	88.60	5	7,661	0.07%
2020/03/02	35.2	87.30	3	87.25	87.35	32.2	7,510	0.43%
2020/02/27	39.3	88.84	13.3	88.73	88.65	26.1	7,110	0.37%
2020/02/26	24	89.09	5	89.24	89.45	19	6,741	0.28%
2020/02/25	2	89.60	5	90.14	90.35	-3	6,515	-0.05%
2020/02/24	24.5	89.98	3	90.05	90.10	21.5	6,423	0.34%
2020/02/21	2.1	91.12	0.1	91.40	91.25	2	6,330	0.03%
2020/02/20	0.2	91.90	0	0.00	91.70	0.2	6,287	0.00%
2020/02/19	3.4	91.34	5	92.15	92.10	-1.6	6,213	-0.03%
2020/02/18	3	91.30	1.8	91.26	91.05	1.2	6,122	0.02%
2020/02/17	5	92.32	1	92.30	92.30	4	5,950	0.07%
2020/02/14	1	92.81	7	93.16	92.95	-6	5,878	-0.10%
2020/02/13	5.2	92.90	16	92.98	92.80	-10.8	5,836	-0.18%
2020/02/12	0	0.00	4	92.73	92.65	-4	5,837	-0.07%
2020/02/11	1	91.55	0	0.00	91.75	1	5,791	0.02%
2020/02/10	4.1	90.41	3	91.02	91.00	1.1	5,757	0.02%
2020/02/07	4.1	91.30	5	91.21	91.20	-0.9	5,710	-0.02%
2020/02/06	2.1	92.08	4.2	92.03	92.30	-2.1	5,616	-0.04%
2020/02/05	3	90.85	2	90.85	90.85	1	5,550	0.02%
2020/02/04	4	90.41	0.4	91.35	90.60	3.6	5,485	0.07%
2020/02/03	7.5	88.87	156	88.51	89.05	-148.5	5,494	-2.70%	大賣/鉅額交易
2020/01/31	160.4	90.01	6.1	90.16	89.95	154.3	5,321	2.90%	大買/鉅額交易
2020/01/30	44.3	93.81	144	92.19	92.15	-99.8	5,069	-1.97%	大賣/
2020/01/20	98	97.71	0	0.00	97.70	98	4,616	2.12%
2020/01/17	1	97.50	0	97.70	97.30	1	4,632	0.02%
2020/01/16	0	0.00	2	97.35	97.30	-2	4,540	-0.04%
2020/01/15	29	97.64	0	0.00	97.60	29	4,438	0.65%
2020/01/14	1	98.65	0	0.00	98.60	1	4,321	0.02%
2020/01/13	5	97.81	14	97.86	98.00	-9	4,147	-0.22%
2020/01/10	1.1	97.25	21	97.80	97.30	-20	4,083	-0.49%
2020/01/09	7.1	96.52	5	96.91	96.95	2.1	3,974	0.05%
2020/01/08	18.7	95.35	3	95.43	95.65	15.7	3,921	0.40%
2020/01/07	11.4	96.09	1	96.20	96.10	10.4	3,852	0.27%
2020/01/06	14	96.80	1	96.50	96.40	13	3,905	0.33%
2020/01/03	4.1	98.19	30.2	98.59	97.65	-26.2	3,865	-0.68%
2020/01/02	0	0.00	1	97.90	97.65	-1	3,954	-0.03%
2019/12/31	11.1	97.05	0	0.00	96.95	11.1	3,942	0.28%
2019/12/30	0.2	98.00	0	0.00	97.80	0.2	3,933	0.01%
2019/12/27	1.1	98.14	0	0.00	98.00	1.1	3,962	0.03%
2019/12/25	0.1	97.35	1	97.20	97.35	-1	4,106	-0.02%
2019/12/24	1.1	97.20	1	97.30	97.20	0.1	4,224	0.00%
2019/12/23	0.1	97.15	0.2	97.15	97.15	-0.2	4,287	0.00%
2019/12/20	14.1	96.92	0.4	97.05	96.95	13.7	4,296	0.32%
2019/12/19	11	97.81	0	97.65	97.65	11	4,321	0.25%
2019/12/18	2.1	98.10	0	0.00	98.20	2.1	4,356	0.05%
2019/12/16	1	96.90	0.1	96.85	96.85	0.9	4,483	0.02%
2019/12/13	1	97.10	1	97.05	96.90	0	4,692	0.00%
2019/12/12	0	95.80	8	95.86	95.85	-8	4,677	-0.17%
2019/12/10	0.4	93.40	0	0.00	93.00	0.4	4,841	0.01%
2019/12/09	0	0.00	0.5	93.65	93.65	-0.5	4,831	-0.01%
2019/12/06	0	0.00	1	93.10	93.05	-1	4,869	-0.02%
2019/12/05	6	92.90	10	92.90	92.90	-4	5,023	-0.08%
2019/12/04	1	91.70	3	91.50	91.70	-2	5,253	-0.04%
2019/12/02	1	91.95	0	0.00	92.05	1	5,793	0.02%
2019/11/29	20.1	92.07	2	91.95	91.50	18.1	5,843	0.31%
2019/11/28	3	92.95	0	0.00	92.95	3	5,862	0.05%
2019/11/26	3	92.85	5	93.00	92.85	-2	6,183	-0.03%
2019/11/25	1	92.85	0	0.00	92.60	1	6,175	0.02%
2019/11/22	3	92.50	0.2	92.55	92.55	2.8	6,175	0.05%
2019/11/21	6.1	92.00	0.6	92.60	92.50	5.4	6,355	0.09%
2019/11/20	0.3	93.25	0.1	93.25	93.25	0.2	6,354	0.00%
2019/11/19	0.1	93.45	24	93.40	93.60	-23.9	6,378	-0.38%
2019/11/18	1	92.75	2.7	92.64	92.90	-1.7	6,432	-0.03%
2019/11/15	1	92.10	2.3	92.30	92.30	-1.3	6,467	-0.02%
2019/11/14	1	91.70	2	91.58	91.40	-1	6,534	-0.02%
2019/11/13	2	91.35	0.2	91.45	91.45	1.8	6,600	0.03%
2019/11/12	0	0.00	1	91.80	92.00	-1	6,834	-0.01%
2019/11/11	11	91.58	7	91.33	91.15	4	6,916	0.06%
2019/11/08	1.1	92.46	0	0.00	92.55	1.1	6,942	0.02%
2019/11/07	8	92.51	2	93.00	92.85	6	6,947	0.09%
2019/11/06	5	92.90	3	93.00	93.35	2	6,980	0.03%
2019/11/04	0	0.00	0.7	92.00	92.20	-0.7	7,536	-0.01%
2019/11/01	3	90.00	6.1	90.05	90.10	-3.1	7,768	-0.04%
2019/10/31	1.1	90.52	1.2	90.17	90.10	-0.2	8,003	0.00%
2019/10/30	0.3	89.70	2	89.70	89.85	-1.7	7,929	-0.02%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/28	1	89.15	3	89.20	89.20	-2	7,803	-0.03%
2019/10/25	2	88.90	1.7	88.98	88.80	0.3	7,770	0.00%
2019/10/24	0.1	88.60	10	88.75	88.80	-9.9	7,690	-0.13%
2019/10/23	0.2	88.40	0	0.00	88.45	0.2	7,729	0.00%
2019/10/22	0	0.00	5	88.65	88.70	-5	7,742	-0.06%
2019/10/21	0	0.00	1.2	87.85	87.85	-1.2	7,787	-0.02%
2019/10/18	1.1	88.04	0	0.00	87.95	1.1	7,908	0.01%
2019/10/17	1	88.05	0	0.00	88.15	1	8,024	0.01%
2019/10/16	2	87.98	0.7	87.90	88.10	1.3	8,108	0.02%
2019/10/15	1	87.70	0.2	87.55	87.70	0.8	8,218	0.01%
2019/10/14	2	87.30	11	87.31	87.55	-9	8,237	-0.11%
2019/10/09	0.1	85.80	0.1	85.80	85.80	0	8,235	0.00%
2019/10/08	0	0.00	23	86.19	86.50	-23	8,169	-0.28%
2019/10/07	0	0.00	3	85.43	85.45	-3	8,139	-0.04%
2019/10/04	1	85.20	1.5	84.88	85.15	-0.5	8,144	-0.01%
2019/10/03	13.5	84.51	3	84.40	84.80	10.5	8,150	0.13%
2019/10/02	10	85.70	2	85.75	85.65	8	8,133	0.10%
2019/10/01	0.6	85.85	9.1	85.83	85.95	-8.4	8,066	-0.10%
2019/09/27	0.1	84.60	0	0.00	84.60	0.1	8,011	0.00%
2019/09/26	1	84.55	0	84.30	84.30	1	8,006	0.01%
2019/09/25	1.5	84.00	1	83.95	84.10	0.5	8,007	0.01%
2019/09/24	0	0.00	1.2	84.39	84.65	-1.2	8,170	-0.01%
2019/09/19	0.3	84.45	14	84.62	84.45	-13.7	8,300	-0.17%
2019/09/18	1.1	84.94	15.5	84.76	84.95	-14.4	8,303	-0.17%
2019/09/17	3	84.35	5.4	84.34	84.25	-2.4	8,296	-0.03%
2019/09/16	10	84.00	4	84.34	84.40	6	8,469	0.07%
2019/09/12	0	0.00	15	84.10	83.90	-15	8,480	-0.18%
2019/09/11	0	0.00	3	83.50	83.45	-3	8,689	-0.03%
2019/09/10	1.1	83.59	0	0.00	83.40	1.1	8,659	0.01%
2019/09/09	0	83.65	51	83.75	83.80	-51	8,675	-0.59%
2019/09/06	0	0.00	24.8	83.41	83.50	-24.8	8,517	-0.29%
2019/09/05	0	0.00	11.2	83.09	83.00	-11.2	8,329	-0.13%
2019/09/04	0.1	82.00	7	82.06	82.15	-7	8,060	-0.09%
2019/09/03	0	0.00	2	81.90	81.20	-2	8,057	-0.02%
2019/09/02	5	81.80	3	81.85	81.90	2	8,101	0.02%
2019/08/30	0.2	81.85	23	81.70	81.85	-22.8	8,117	-0.28%
2019/08/29	2	80.35	0	0.00	80.55	2	7,912	0.03%
2019/08/28	5	80.40	0	0.00	80.40	5	7,978	0.06%
2019/08/27	1	80.05	1	79.95	79.85	0	8,023	0.00%
2019/08/26	2	79.85	1	79.85	79.65	1	8,107	0.01%
2019/08/22	0	0.00	2	81.50	80.90	-2	8,137	-0.02%
2019/08/21	1.2	81.01	7.5	81.01	81.10	-6.3	8,144	-0.08%
2019/08/20	0	0.00	3.1	81.00	81.00	-3.1	8,234	-0.04%
2019/08/19	0	0.00	13	80.52	80.80	-13	8,265	-0.16%
2019/08/16	2	80.35	31	80.27	80.35	-29	8,584	-0.34%
2019/08/15	33.1	79.31	0	0.00	79.40	33.1	8,658	0.38%
2019/08/14	0	0.00	32	80.53	80.30	-32	8,722	-0.37%
2019/08/13	43	79.75	0	0.00	79.70	43	8,837	0.49%
2019/08/12	5.4	80.66	0	0.00	80.60	5.4	9,106	0.06%
2019/08/08	5	80.54	7	80.55	80.65	-2	9,337	-0.02%
2019/08/07	16	79.88	9	79.82	79.70	7	9,541	0.07%
2019/08/06	43	78.73	27	78.81	80.10	16	9,598	0.17%
2019/08/05	39.3	80.14	79	80.33	80.15	-39.8	9,494	-0.42%
2019/08/02	26	80.95	3	80.77	80.95	23	9,347	0.25%
2019/08/01	1	82.20	2	82.53	82.30	-1	9,181	-0.01%
2019/07/31	20.2	82.70	1	82.85	82.80	19.2	9,324	0.21%
2019/07/30	1	83.45	2.7	83.32	83.20	-1.7	9,505	-0.02%
2019/07/29	1	83.10	0.1	83.45	83.45	0.9	9,595	0.01%
2019/07/26	4	83.33	4	83.35	83.25	0	10,049	0.00%
2019/07/25	3	83.65	0	0.00	83.80	3	10,100	0.03%
2019/07/24	1	83.65	0	0.00	83.55	1	10,072	0.01%
2019/07/23	7	83.64	17	83.79	83.60	-10	10,068	-0.10%
2019/07/22	0	83.40	54	83.46	83.40	-54	10,034	-0.54%
2019/07/19	0	0.00	12	83.21	83.00	-12	9,953	-0.12%
2019/07/18	20	82.75	1.4	82.80	82.70	18.6	9,842	0.19%
2019/07/17	5	83.03	1.4	82.90	82.80	3.6	9,816	0.04%
2019/07/16	20.4	83.45	5	83.40	83.35	15.4	9,688	0.16%
2019/07/15	0	0.00	2.3	83.26	83.20	-2.3	9,805	-0.02%
2019/07/12	3	82.70	0.3	82.80	82.75	2.7	9,994	0.03%
2019/07/11	1	82.60	48	82.82	82.85	-47	10,329	-0.45%
2019/07/10	0.1	82.25	3.1	82.14	82.20	-3.1	10,286	-0.03%
2019/07/09	1	81.50	2	81.45	81.50	-1	10,340	-0.01%
2019/07/08	1	81.60	0	0.00	81.60	1	10,397	0.01%
2019/07/05	2	81.93	0	0.00	81.90	2	10,470	0.02%
2019/07/04	0	0.00	4	82.00	82.00	-4	10,624	-0.04%
2019/07/03	28	81.78	2	81.78	81.50	26	10,782	0.24%
2019/07/02	0	0.00	1.1	82.50	82.45	-1.1	10,772	-0.01%
2019/07/01	1	82.75	37	82.56	82.65	-36	10,800	-0.33%
2019/06/28	15.1	80.92	4.6	80.98	80.90	10.5	10,664	0.10%
2019/06/27	2	81.18	18	81.49	81.50	-16	10,782	-0.15%
2019/06/25	1	80.70	1	80.70	80.75	0	10,580	0.00%
2019/06/21	4	81.10	15	81.11	80.85	-11	10,258	-0.11%
2019/06/20	21	80.90	4	80.87	80.85	17	10,120	0.17%
2019/06/19	1	80.30	66.1	80.15	80.75	-65.1	10,042	-0.65%
2019/06/18	21	78.80	3	78.85	78.90	18	9,868	0.18%
2019/06/17	6.5	78.46	1	78.85	78.70	5.5	10,017	0.05%
2019/06/14	24.1	78.91	2	79.10	78.90	22.1	10,058	0.22%
2019/06/13	10.3	79.24	1.3	79.34	79.05	9	10,209	0.09%
2019/06/12	1.1	79.71	16	79.65	79.70	-14.9	10,302	-0.14%
2019/06/11	1	79.55	36	79.55	79.40	-35	10,234	-0.34%
2019/06/10	3	78.78	10	78.85	79.05	-7	10,226	-0.07%
2019/06/06	6	77.66	1	77.70	77.70	5	10,329	0.05%
2019/06/05	1	78.45	1	78.75	78.30	0	10,282	0.00%
2019/06/04	8.4	78.19	0	0.00	78.05	8.4	10,331	0.08%
2019/06/03	7	78.19	2	78.10	78.55	5	10,515	0.05%
2019/05/31	3.3	78.04	42	78.10	78.45	-38.7	10,741	-0.36%
2019/05/30	11	77.23	1	77.20	77.40	10	10,771	0.09%
2019/05/29	2	76.58	1	76.50	76.75	1	10,785	0.01%
2019/05/28	8	77.03	0	0.00	77.10	8	10,839	0.07%
2019/05/27	4	77.11	28	77.11	77.15	-24	10,940	-0.22%
2019/05/24	4	77.26	1	77.05	77.35	3	11,071	0.03%
2019/05/23	42	77.14	0	0.00	76.95	42	11,135	0.38%
2019/05/22	10.4	78.31	0	0.00	78.40	10.4	11,019	0.09%
2019/05/21	49	78.09	0	0.00	78.40	49	11,415	0.43%
2019/05/20	17	78.46	41	78.40	78.20	-24	11,133	-0.22%
2019/05/17	87	78.85	1	78.50	78.25	86	11,004	0.78%
2019/05/16	12	79.24	0	0.00	79.05	12	10,671	0.11%
2019/05/15	40.2	79.68	1	79.60	79.75	39.2	10,447	0.38%
2019/05/14	5	79.54	71	79.61	79.65	-66	10,229	-0.65%
2019/05/13	25.5	80.50	0	0.00	80.15	25.5	9,994	0.26%
2019/05/10	8.3	81.29	0	0.00	81.50	8.3	9,793	0.08%
2019/05/09	53.1	81.39	3	81.38	81.55	50.1	9,684	0.52%
2019/05/08	1	82.55	37	82.40	82.55	-36	9,642	-0.37%
2019/05/07	1	83.25	6	82.75	83.15	-5	9,480	-0.05%
2019/05/06	13	82.22	3	82.30	82.30	10	9,368	0.11%
2019/05/03	0.1	83.75	0	0.00	83.75	0.1	9,302	0.00%
2019/05/02	1.1	83.27	0	0.00	83.00	1.1	8,904	0.01%
2019/04/30	0.1	82.80	0	0.00	82.80	0.1	8,949	0.00%
2019/04/29	2	82.68	0	0.00	82.80	2	9,065	0.02%
2019/04/26	23.1	82.50	1	82.50	82.45	22.1	9,151	0.24%
2019/04/25	1.2	83.40	3	83.30	83.40	-1.9	9,254	-0.02%
2019/04/24	10	83.40	8	83.21	83.20	2	9,451	0.02%
2019/04/23	0	0.00	25	83.08	83.05	-25	9,597	-0.26%
2019/04/19	4	83.13	4	83.05	82.80	0	9,709	0.00%
2019/04/18	0	0.00	31	82.94	82.70	-31	9,548	-0.32%
2019/04/17	0	0.00	50	82.64	82.75	-50	9,394	-0.53%
2019/04/16	5.1	81.86	8	82.00	82.10	-2.9	9,192	-0.03%
2019/04/15	1	81.80	8	81.67	81.85	-7	9,306	-0.08%
2019/04/12	5	81.20	24.6	81.16	81.10	-19.6	9,533	-0.21%
2019/04/11	10	81.00	9.2	81.27	81.15	0.8	9,630	0.01%
2019/04/10	10.4	81.50	16	81.32	81.50	-5.6	9,634	-0.06%
2019/04/09	2	81.23	21	81.25	81.40	-19	9,531	-0.20%
2019/04/08	5	80.90	10.3	80.93	80.90	-5.3	9,436	-0.06%
2019/04/03	1	80.15	4	80.21	80.15	-3	9,452	-0.03%
2019/04/02	10	80.40	0	0.00	80.15	10	9,539	0.10%
2019/04/01	3	80.08	34	80.13	79.85	-31	9,544	-0.32%
2019/03/29	1.1	79.02	1.1	79.11	79.15	0.1	9,410	0.00%
2019/03/28	2	78.45	0	0.00	78.50	2	9,457	0.02%
2019/03/27	1.1	78.60	2	78.60	78.50	-0.9	9,559	-0.01%
2019/03/26	1	78.50	5	78.60	78.65	-4	9,592	-0.04%
2019/03/25	21	78.20	0	0.00	78.15	21	9,674	0.22%
2019/03/22	2	79.43	10.5	79.49	79.35	-8.5	9,652	-0.09%
2019/03/21	24	78.96	7	79.00	79.15	17	9,683	0.18%
2019/03/19	1.2	77.98	1	78.20	78.40	0.2	9,545	0.00%
2019/03/18	5	78.00	14	77.95	78.10	-9	9,490	-0.09%
2019/03/15	1	77.60	2	77.40	77.60	-1	9,503	-0.01%
2019/03/14	1	77.30	3.5	77.27	77.05	-2.5	9,425	-0.03%
2019/03/13	14	76.95	10.3	76.86	77.10	3.7	9,677	0.04%
2019/03/12	0	0.00	25.6	77.15	77.25	-25.6	9,668	-0.27%
2019/03/11	14	75.79	6	75.96	76.15	8	9,506	0.08%
2019/03/08	15.1	76.07	5	76.10	76.00	10.1	9,659	0.10%
2019/03/07	1.4	76.92	1	76.90	76.65	0.4	9,564	0.00%
2019/03/06	0	0.00	1	76.85	76.95	-1	9,408	-0.01%
2019/03/05	4.1	76.62	11	76.51	76.75	-6.9	9,208	-0.08%
2019/03/04	15.1	76.98	0	0.00	76.95	15.1	9,178	0.16%
2019/02/27	0.1	77.70	0	0.00	77.65	0.1	9,143	0.00%
2019/02/26	16	77.64	2	77.60	77.70	14	8,995	0.16%
2019/02/25	2	77.50	24	77.63	77.50	-22	8,829	-0.25%
2019/02/21	11	76.85	14	77.03	77.10	-3	8,738	-0.03%
2019/02/20	1	76.45	12	76.43	76.35	-11	8,545	-0.13%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	5	75.65	0	0.00	75.65	5	8,168	0.06%
2019/02/15	0.1	75.20	2	75.05	75.05	-1.9	8,163	-0.02%
2019/02/14	2.2	75.46	0	0.00	75.25	2.2	8,284	0.03%
2019/02/13	10	75.55	5	75.52	75.50	5	8,325	0.06%
2019/02/12	0.1	75.80	0	0.00	75.65	0.1	8,870	0.00%
2019/02/11	0	0.00	21	75.18	75.15	-21	8,939	-0.23%
2019/01/30	2.1	74.35	0	0.00	74.35	2.1	8,933	0.02%
2019/01/29	5.2	74.35	0	0.00	74.50	5.2	8,949	0.06%
2019/01/28	0	0.00	2.2	75.20	75.15	-2.2	8,953	-0.02%
2019/01/25	2	74.80	71	74.99	75.00	-69	9,001	-0.77%
2019/01/24	3	74.13	0	0.00	74.05	3	8,992	0.03%
2019/01/23	2	73.75	1.1	73.82	73.70	0.9	9,099	0.01%
2019/01/22	11	73.92	1	73.95	74.05	10	9,094	0.11%
2019/01/21	60	76.60	20	76.40	76.50	40	9,112	0.44%
2019/01/18	1	75.50	15	75.97	75.95	-14	9,237	-0.15%
2019/01/17	21	75.22	4	75.66	75.55	17	9,581	0.18%
2019/01/16	0	0.00	7.2	75.68	75.55	-7.2	9,630	-0.07%
2019/01/15	1	75.50	5.1	75.31	75.65	-4.1	9,789	-0.04%
2019/01/14	6	74.90	37.3	75.23	75.00	-31.3	9,799	-0.32%
2019/01/11	0	0.00	6	75.48	75.50	-6	9,912	-0.06%
2019/01/10	4.3	74.77	3	74.70	74.80	1.3	9,872	0.01%
2019/01/09	1	75.05	23	74.79	75.00	-22	10,164	-0.22%
2019/01/08	0.5	73.85	0	0.00	73.65	0.5	10,251	0.01%
2019/01/07	1	73.95	25	73.57	73.95	-24	10,889	-0.22%
2019/01/04	28.3	72.31	21	72.49	72.20	7.3	11,031	0.07%
2019/01/03	12.4	73.40	20	73.40	73.35	-7.6	11,818	-0.06%
2019/01/02	21	74.00	0	0.00	74.05	21	11,938	0.18%
2018/12/28	0.1	75.60	1	75.00	75.50	-0.9	12,571	-0.01%
2018/12/27	2.4	74.67	23	74.82	75.05	-20.7	12,940	-0.16%
2018/12/26	2	73.50	1	74.20	73.55	1	12,942	0.01%
2018/12/25	29.4	73.63	0	0.00	73.75	29.4	12,867	0.23%
2018/12/24	1	74.70	0	0.00	74.70	1	12,756	0.01%
2018/12/22	2	74.73	0	0.00	74.85	2	12,755	0.02%
2018/12/21	8	74.61	20.1	74.65	75.20	-12.1	12,926	-0.09%
2018/12/20	24	75.03	0	0.00	75.05	24	13,248	0.18%
2018/12/19	0	0.00	20	75.80	75.90	-20	13,222	-0.15%
2018/12/18	22.2	75.14	1	75.50	75.30	21.2	13,273	0.16%
2018/12/17	6.1	75.72	25	75.92	75.95	-18.9	13,268	-0.14%
2018/12/14	23	75.19	1	75.65	75.35	22	13,243	0.17%
2018/12/13	0	0.00	1	76.30	76.30	-1	13,211	-0.01%
2018/12/12	1	75.55	2	75.83	76.20	-1	13,210	-0.01%
2018/12/11	17	74.85	1	75.00	75.05	16	13,215	0.12%
2018/12/10	8.1	74.55	2	74.50	74.45	6.1	13,270	0.05%
2018/12/07	2.1	75.55	0	0.00	75.45	2.1	13,404	0.02%
2018/12/06	36.5	75.51	4	75.23	75.10	32.5	13,600	0.24%
2018/12/05	29	76.96	0	0.00	76.65	29	13,587	0.21%
2018/12/04	3	78.17	0	0.00	78.25	3	13,516	0.02%
2018/12/03	0	0.00	29	78.09	78.80	-29	13,489	-0.21%
2018/11/30	35.2	77.00	0	0.00	76.75	35.2	13,291	0.26%
2018/11/29	7.1	77.65	32	77.65	77.05	-24.9	13,262	-0.19%
2018/11/28	2	76.25	3	76.70	76.90	-1	13,153	-0.01%
2018/11/27	5	75.55	2	75.80	76.05	3	13,089	0.02%
2018/11/26	1	76.25	21	76.60	76.15	-20	13,032	-0.15%
2018/11/23	3.5	75.39	0	0.00	75.35	3.5	13,091	0.03%
2018/11/22	1.2	76.04	2	75.90	75.60	-0.8	13,247	-0.01%
2018/11/21	33	75.12	4	75.80	76.00	29	13,286	0.22%
2018/11/20	7.1	76.01	0	0.00	76.00	7.1	13,118	0.05%
2018/11/19	4	76.78	0	0.00	76.70	4	13,017	0.03%
2018/11/16	2.1	77.63	2	77.05	76.95	0.1	12,964	0.00%
2018/11/14	0	0.00	1	77.30	77.35	-1	12,865	-0.01%
2018/11/13	27	75.85	24	76.58	77.10	3	12,813	0.02%
2018/11/12	1.2	77.73	0	0.00	78.00	1.2	12,712	0.01%
2018/11/09	7.2	77.93	2	77.88	77.80	5.2	12,685	0.04%
2018/11/08	19	78.87	20	78.97	78.85	-1	12,143	-0.01%
2018/11/06	3.1	78.04	4	77.99	78.00	-0.9	12,027	-0.01%
2018/11/05	3.4	78.01	0	0.00	78.25	3.4	11,945	0.03%
2018/11/02	0	0.00	5	78.34	78.65	-5	11,895	-0.04%
2018/11/01	3	77.89	2	78.25	78.40	1	11,851	0.01%
2018/10/31	8	77.05	5	77.18	77.55	3	11,758	0.03%
2018/10/30	1.1	75.79	6	75.88	75.95	-4.9	11,634	-0.04%
2018/10/29	4	75.79	56	75.66	75.75	-52	11,553	-0.45%
2018/10/26	13	75.34	8	75.21	75.40	5	11,468	0.04%
2018/10/25	69.8	75.52	4	75.83	75.50	65.8	11,239	0.59%
2018/10/24	10	77.13	63	77.03	77.40	-53	10,803	-0.49%
2018/10/23	85.2	78.20	0.8	78.00	77.75	84.4	10,641	0.79%
2018/10/22	121.1	78.78	56	79.25	79.20	65.1	10,326	0.63%	大買/
2018/10/19	5	78.55	2	78.20	79.30	3	10,260	0.03%
2018/10/18	57	79.40	55.4	79.05	79.15	1.6	10,165	0.02%
2018/10/17	4	80.00	39.1	80.35	79.40	-35.1	10,117	-0.35%
2018/10/16	8	78.96	2.2	79.30	79.30	5.8	9,921	0.06%
2018/10/15	56.5	78.84	2	78.70	79.20	54.5	9,950	0.55%
2018/10/12	15.3	78.53	18	79.68	80.05	-2.7	9,350	-0.03%
2018/10/11	68.6	78.96	1	78.80	77.40	67.6	9,184	0.74%
2018/10/09	28.1	83.13	0	0.00	83.25	28.1	8,092	0.35%
2018/10/08	36.1	82.79	11	82.90	83.00	25.1	7,840	0.32%
2018/10/05	96	83.93	7	83.91	83.45	89	7,292	1.22%
2018/10/04	18	84.94	0.9	85.35	84.90	17.1	6,962	0.25%
2018/10/03	3.1	85.88	5.1	85.96	85.95	-2	6,865	-0.03%
2018/10/02	1	86.45	5	86.65	86.05	-4	6,874	-0.06%
2018/09/28	6	86.78	20	87.10	86.90	-14	6,925	-0.20%
2018/09/27	0	0.00	27	87.26	87.35	-27	6,757	-0.40%
2018/09/26	0	0.00	19	86.85	86.90	-19	6,323	-0.30%
2018/09/25	1.1	86.92	6	87.10	87.10	-4.9	6,273	-0.08%
2018/09/21	5	86.40	2	86.48	86.85	3	6,218	0.05%
2018/09/20	5	86.35	5	86.07	85.90	0	6,205	0.00%
2018/09/19	0	0.00	9	85.88	86.15	-9	6,337	-0.14%
2018/09/18	16	85.34	7	85.41	85.40	9	6,361	0.14%
2018/09/17	13	86.12	5	85.95	85.85	8	6,533	0.12%
2018/09/14	7	85.96	9	86.13	86.50	-2	6,517	-0.03%
2018/09/13	21	85.09	10	85.00	84.95	11	6,481	0.17%
2018/09/12	36	85.40	0	0.00	85.55	36	6,167	0.58%
2018/09/11	28.1	85.71	0	0.00	85.65	28.1	5,989	0.47%
2018/09/07	2	86.35	0	0.00	86.40	2	5,723	0.03%
2018/09/06	0	0.00	1	86.70	86.50	-1	5,741	-0.02%
2018/09/05	0.1	87.05	1	87.20	87.00	-0.9	5,786	-0.02%
2018/09/03	0.3	86.65	0	0.00	86.45	0.3	5,798	0.01%
2018/08/31	4.1	86.79	14	86.76	86.95	-9.9	5,795	-0.17%
2018/08/30	0.2	87.45	5	88.00	87.55	-4.8	5,836	-0.08%
2018/08/29	0	0.00	13	86.97	87.25	-13	5,778	-0.22%
2018/08/28	0.2	86.25	2	86.35	86.25	-1.9	5,600	-0.03%
2018/08/27	0	0.00	3	85.45	85.55	-3	5,580	-0.05%
2018/08/24	3	84.70	3	84.75	84.80	0	5,528	0.00%
2018/08/23	0	0.00	0	85.20	85.05	0	5,512	0.00%
2018/08/22	2.1	84.80	14.5	84.62	84.65	-12.3	5,551	-0.22%
2018/08/21	2	84.35	1	84.10	84.55	1	5,515	0.02%
2018/08/20	3	83.95	0.1	84.80	83.95	2.9	5,480	0.05%
2018/08/17	6	83.92	0	0.00	83.65	6	5,479	0.11%
2018/08/16	6	83.35	2	83.75	83.80	4	5,421	0.07%
2018/08/15	9	83.63	0	0.00	83.75	9	5,381	0.17%
2018/08/14	1	84.50	6	84.48	84.55	-5	5,340	-0.09%
2018/08/13	12	84.32	0	0.00	83.95	12	5,368	0.22%
2018/08/10	3	85.70	5	85.91	85.70	-2	5,285	-0.04%
2018/08/09	2	85.75	1	86.10	86.15	1	5,296	0.02%
2018/08/08	0	0.00	4	86.13	86.15	-4	5,408	-0.07%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/02	6	84.94	0.3	85.00	84.85	5.7	6,060	0.09%
2018/08/01	5	86.00	1.2	86.00	86.15	3.8	6,036	0.06%
2018/07/31	0	0.00	2	85.50	85.55	-2	6,058	-0.03%
2018/07/30	0.3	85.45	0	0.00	85.55	0.3	6,077	0.00%
2018/07/27	0	0.00	2	85.53	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	10	84.96	85.00	-10	6,129	-0.16%
2018/07/25	0	0.00	1	84.60	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	4.1	84.66	84.70	-4.1	6,082	-0.07%
2018/07/23	0	0.00	3	84.55	84.55	-3	6,204	-0.05%
2018/07/20	0	0.00	3	84.62	84.65	-3	6,337	-0.05%
2018/07/18	0	0.00	1	83.20	83.05	-1	6,365	-0.02%
2018/07/17	0.1	82.60	0	0.00	82.55	0.1	6,322	0.00%
2018/07/16	0	0.00	1	83.10	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	18	83.16	83.35	-18	6,407	-0.28%
2018/07/11	1	81.50	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	2	82.63	82.45	-2	6,163	-0.03%
2018/07/09	0.1	82.30	10	82.20	82.25	-10	6,131	-0.16%
2018/07/06	1	80.70	2	80.60	80.95	-1	6,040	-0.02%
2018/07/05	0.1	81.10	0	0.00	80.75	0.1	5,994	0.00%
2018/07/04	2	81.50	0	0.00	81.40	2	6,006	0.03%
2018/07/03	1	81.80	2	81.85	81.15	-1	6,033	-0.02%
2018/06/29	0	0.00	4	81.30	81.45	-4	6,045	-0.07%
2018/06/28	3	80.02	0	0.00	80.05	3	5,950	0.05%
2018/06/27	6	80.46	0	0.00	80.40	6	5,831	0.10%
2018/06/26	6	80.33	0	0.00	80.70	6	5,761	0.10%
2018/06/25	6	80.93	1	81.00	80.90	5	5,556	0.09%
2018/06/22	4.2	80.66	0	0.00	81.15	4.2	5,478	0.08%
2018/06/21	1	81.50	0	0.00	81.25	1	5,442	0.02%
2018/06/20	5	80.78	0	0.00	81.50	5	5,540	0.09%
2018/06/19	6.1	80.77	0	0.00	80.60	6.1	5,466	0.11%
2018/06/14	1	81.90	0	0.00	81.75	1	5,448	0.02%
2018/06/13	0	0.00	3.1	83.00	83.00	-3.1	5,422	-0.06%
2018/06/08	1	82.55	0	0.00	82.55	1	5,459	0.02%
2018/06/06	1.1	83.25	22	82.97	83.30	-20.9	5,598	-0.37%
2018/06/05	0.4	82.55	0	0.00	82.50	0.4	5,538	0.01%
2018/06/04	0.1	82.55	18	82.27	82.60	-17.9	5,547	-0.32%
2018/06/01	0	0.00	1	81.10	81.35	-1	5,472	-0.02%
2018/05/31	0	0.00	1	80.90	80.75	-1	5,533	-0.02%
2018/05/30	2.1	80.42	0.1	80.80	80.40	2.1	5,568	0.04%
2018/05/28	0	0.00	1	82.10	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	12	82.00	81.85	-12	5,697	-0.21%
2018/05/23	1	81.50	0	0.00	81.35	1	5,743	0.02%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	3	81.15	80.95	-3	6,008	-0.05%
2018/05/16	0	0.00	1	81.65	81.75	-1	6,281	-0.02%
2018/05/15	0	0.00	3	82.15	81.65	-3	6,311	-0.05%
2018/05/14	0	0.00	8	82.29	82.50	-8	6,727	-0.12%
2018/05/11	0	0.00	25	81.18	81.60	-25	6,558	-0.38%
2018/05/10	2	80.58	8	80.66	80.65	-6	6,315	-0.10%
2018/05/09	0.3	80.50	2	80.50	80.45	-1.8	6,264	-0.03%
2018/05/08	2.1	80.01	2	79.60	80.00	0.1	6,278	0.00%
2018/05/07	1	79.50	0	0.00	79.50	1	6,271	0.02%
2018/05/04	0.1	79.10	0.2	79.10	78.95	0	6,314	0.00%
2018/05/03	21	78.81	0	0.00	78.55	21	6,384	0.33%
2018/05/02	2	79.92	0	0.00	79.40	2	6,320	0.03%
2018/04/30	2	79.25	5	79.87	80.00	-3	6,313	-0.05%
2018/04/27	5.3	78.96	4	79.41	79.20	1.3	6,300	0.02%
2018/04/26	16	79.06	0	0.00	79.05	16	6,167	0.26%
2018/04/25	24	79.10	4	79.30	79.30	20	5,981	0.33%
2018/04/24	22	79.44	0	0.00	79.55	22	5,821	0.38%
2018/04/23	17	80.11	0	0.00	79.95	17	5,635	0.30%
2018/04/20	6.2	80.71	0	0.00	80.75	6.2	5,524	0.11%
2018/04/19	0	0.00	4	82.30	82.65	-4	5,421	-0.07%
2018/04/18	6	81.63	1	81.85	81.60	5	5,395	0.09%
2018/04/17	1	81.50	1	82.35	81.40	0	5,375	0.00%
2018/04/16	1	82.00	0	0.00	82.30	1	5,399	0.02%
2018/04/13	1	82.55	0	0.00	82.50	1	5,430	0.02%
2018/04/12	0.1	82.70	0	0.00	82.50	0.1	5,467	0.00%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	0.1	82.75	0	0.00	82.50	0.1	5,584	0.00%
2018/04/03	9.4	81.35	0	0.00	81.50	9.4	5,642	0.17%
2018/03/28	1.2	82.45	1	82.75	82.25	0.2	5,560	0.00%
2018/03/26	8.2	81.79	1	82.10	82.20	7.2	5,484	0.13%
2018/03/23	3	82.10	4	82.04	82.10	-1	5,489	-0.02%
2018/03/22	0	0.00	3.1	84.40	83.55	-3.1	5,423	-0.06%
2018/03/21	1	83.60	0	0.00	83.85	1	5,430	0.02%
2018/03/16	4	83.60	1	83.25	83.90	3	5,399	0.06%
2018/03/15	1	84.25	0	0.00	84.25	1	5,373	0.02%
2018/03/14	1	84.05	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	5	84.60	84.95	-5	5,409	-0.09%
2018/03/12	0.3	84.15	9.1	84.13	84.15	-8.9	5,367	-0.16%
2018/03/09	1	82.80	8	83.00	82.85	-7	5,442	-0.13%
2018/03/08	0.1	82.75	6	82.63	82.75	-5.9	5,427	-0.11%
2018/03/07	0.1	82.00	1	82.15	81.80	-0.9	5,398	-0.02%
2018/03/06	5	82.00	2	82.03	82.15	3	5,449	0.06%
2018/03/05	2	81.00	2	81.05	80.75	0	5,491	0.00%
2018/03/02	6	80.63	1	81.05	81.15	5	5,452	0.09%
2018/03/01	2	81.55	2	81.53	81.75	0	5,382	0.00%
2018/02/27	2	82.53	1	82.80	82.35	1	5,345	0.02%
2018/02/23	1.1	81.75	0	0.00	82.00	1.1	5,206	0.02%
2018/02/22	2	81.45	0	0.00	81.00	2	5,225	0.04%
2018/02/21	1.1	81.20	22	81.56	81.50	-20.9	5,238	-0.40%
2018/02/12	3.1	79.66	1	79.85	79.70	2.1	5,082	0.04%
2018/02/09	26	78.41	14	78.79	79.05	12	5,062	0.24%
2018/02/08	3	80.52	1	80.50	80.60	2	4,828	0.04%
2018/02/07	11.1	81.10	22	81.04	80.65	-10.9	4,854	-0.23%
2018/02/06	48.6	79.77	1	79.60	79.65	47.6	4,702	1.01%
2018/02/05	2.4	83.66	5	83.20	83.60	-2.6	4,182	-0.06%
2018/01/31	0.1	85.00	2	84.35	84.65	-1.9	4,014	-0.05%
2018/01/30	2	84.90	0	0.00	84.55	2	3,980	0.05%
2018/01/29	3	85.50	0	0.00	85.55	3	3,924	0.08%
2018/01/26	1	87.15	0	87.60	87.50	1	3,841	0.03%
2018/01/25	1	87.30	0	0.00	87.45	1	3,739	0.03%
2018/01/24	0	0.00	3	87.10	87.20	-3	3,678	-0.08%
2018/01/23	2.1	88.05	0	0.00	88.30	2.1	3,629	0.06%
2018/01/22	0.1	87.90	3	87.87	87.95	-2.9	3,588	-0.08%
2018/01/19	0	0.00	4	86.98	87.15	-4	3,550	-0.11%
2018/01/18	0	0.00	4	86.50	86.30	-4	3,516	-0.11%
2018/01/17	0	0.00	2	85.23	85.15	-2	3,441	-0.06%
2018/01/12	0	0.00	2	84.10	84.10	-2	3,310	-0.06%
2018/01/10	0	0.00	19.6	84.14	83.75	-19.6	3,334	-0.59%
2018/01/09	0.2	84.15	11	84.00	84.15	-10.8	3,292	-0.33%
2018/01/05	1	83.75	12	83.72	83.75	-11	3,272	-0.34%
2018/01/04	0	0.00	1	83.30	83.50	-1	3,291	-0.03%
2018/01/02	0	0.00	6	82.35	82.60	-6	3,412	-0.18%