元大台灣50 (0050)-永豐金-敦北券商分點個股進出

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
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	0.3	156.35	5.2	156.17	156.00	-5	12,035	-0.04%
2024/04/25	7.6	153.75	3.6	153.61	153.50	4	12,372	0.03%
2024/04/24	5.3	155.72	3.8	156.01	156.35	1.5	12,412	0.01%
2024/04/23	6.8	151.92	2.2	151.90	151.90	4.6	12,890	0.04%
2024/04/22	8	150.45	24.4	150.49	150.45	-16.4	13,165	-0.12%
2024/04/19	51.6	151.59	10.3	151.39	150.90	41.2	13,214	0.31%
2024/04/18	1.6	156.83	3.4	158.53	158.95	-1.9	12,816	-0.01%
2024/04/17	8.7	157.14	4.8	156.86	157.40	4	12,800	0.03%
2024/04/16	30.2	156.08	13.7	155.73	155.65	16.6	12,784	0.13%
2024/04/15	3.9	160.02	10	159.95	160.00	-6.1	12,601	-0.05%
2024/04/12	4.4	162.44	5.1	162.32	162.10	-0.7	12,626	-0.01%
2024/04/11	9.8	162.30	2.6	162.13	162.50	7.1	12,596	0.06%
2024/04/10	1.9	163.02	5.8	162.93	163.00	-3.9	12,600	-0.03%
2024/04/09	1.4	160.68	10.1	161.63	163.25	-8.7	12,737	-0.07%
2024/04/08	4.3	159.04	11.7	159.61	159.45	-7.5	12,701	-0.06%
2024/04/03	1.2	158.61	3.1	158.28	158.55	-2	12,825	-0.02%
2024/04/02	6.3	159.31	14.6	159.21	159.65	-8.3	12,995	-0.06%
2024/04/01	2.5	158.28	8.4	157.55	157.40	-5.8	13,372	-0.04%
2024/03/29	6.1	157.48	17.4	157.91	157.90	-11.3	13,564	-0.08%
2024/03/28	1.2	156.81	5	156.66	156.90	-3.8	13,567	-0.03%
2024/03/27	4.5	157.46	3.3	157.50	157.65	1.1	13,618	0.01%
2024/03/26	4.5	157.32	2.9	158.40	157.60	1.6	13,634	0.01%
2024/03/25	5.4	157.54	15.3	157.59	157.50	-9.9	13,636	-0.07%
2024/03/22	2.6	157.12	4.9	157.00	157.20	-2.3	13,586	-0.02%
2024/03/21	2.1	156.68	18.5	156.88	157.40	-16.5	13,584	-0.12%
2024/03/20	30	154.31	11.8	154.95	153.20	18.2	13,558	0.13%
2024/03/19	1.8	154.11	6.8	154.26	154.05	-5	13,924	-0.04%
2024/03/18	4	153.79	23.9	153.69	154.40	-19.9	13,830	-0.14%
2024/03/15	2	154.02	5.4	154.08	153.00	-3.4	13,623	-0.02%
2024/03/14	1.5	154.82	10.5	155.20	155.10	-9	13,532	-0.07%
2024/03/13	3.2	155.27	12.2	155.43	155.25	-8.9	13,611	-0.07%
2024/03/12	2	153.03	26.7	153.42	154.50	-24.8	13,443	-0.18%
2024/03/11	13.1	153.12	22.4	153.12	152.90	-9.3	13,318	-0.07%
2024/03/08	10.4	154.83	53	155.18	154.45	-42.6	13,181	-0.32%
2024/03/07	5	151.98	46.4	151.62	152.30	-41.4	12,772	-0.32%
2024/03/06	11.5	147.93	24.5	147.75	148.85	-13	12,366	-0.10%
2024/03/05	0.5	148.00	31.1	148.07	148.15	-30.6	12,273	-0.25%
2024/03/04	8.7	146.07	55.6	146.20	146.95	-46.8	12,111	-0.39%
2024/03/01	2.3	143.48	9.7	143.34	142.80	-7.4	11,865	-0.06%
2024/02/29	2.4	142.91	7.3	143.11	143.30	-4.9	11,877	-0.04%
2024/02/27	14	143.87	9	143.39	143.35	5	11,985	0.04%
2024/02/26	6.7	143.69	12	143.73	143.95	-5.2	11,990	-0.04%
2024/02/23	4.7	143.85	34.8	143.68	143.75	-30.2	11,929	-0.25%
2024/02/22	15.6	142.45	15.5	142.46	142.80	0.1	12,083	0.00%
2024/02/21	3.9	141.31	12.9	141.38	141.20	-9	12,022	-0.07%
2024/02/20	3.2	141.44	9	141.76	141.65	-5.8	12,301	-0.05%
2024/02/19	1.3	140.85	23	140.87	141.10	-21.6	12,385	-0.17%
2024/02/16	3.6	141.58	9.6	141.79	141.30	-6.1	12,615	-0.05%
2024/02/15	4.2	142.25	95.6	141.97	142.35	-91.4	12,656	-0.72%
2024/02/05	7.1	136.04	21.6	135.96	135.95	-14.6	12,384	-0.12%
2024/02/02	0.4	134.94	6.2	134.95	135.10	-5.7	12,168	-0.05%
2024/02/01	8.2	133.88	9.9	134.02	134.35	-1.6	12,124	-0.01%
2024/01/31	7.3	134.70	1.9	134.76	134.35	5.3	12,169	0.04%
2024/01/30	4.3	136.41	13.8	136.41	136.15	-9.5	12,165	-0.08%
2024/01/29	0	136.05	39.2	136.33	136.50	-39.2	12,271	-0.32%
2024/01/26	1.4	135.59	8.7	135.78	135.65	-7.3	11,972	-0.06%
2024/01/25	1.1	135.36	37.3	135.50	135.65	-36.3	11,872	-0.31%
2024/01/24	1.3	133.97	9.6	134.17	134.00	-8.4	11,511	-0.07%
2024/01/23	1.7	133.90	4.7	133.96	134.05	-3.1	11,454	-0.03%
2024/01/22	0.2	133.73	23.5	133.82	133.80	-23.3	11,491	-0.20%
2024/01/19	2.6	131.98	52.9	131.83	132.90	-50.3	11,344	-0.44%
2024/01/18	7.2	128.17	2.1	128.16	128.30	5	11,276	0.04%
2024/01/17	54.6	128.06	0.8	127.96	127.45	53.8	11,225	0.48%
2024/01/16	14.7	131.66	5.1	131.40	131.65	9.6	10,739	0.09%
2024/01/15	9.6	133.10	4	133.17	133.00	5.6	10,507	0.05%
2024/01/12	2.6	132.78	9.5	132.65	132.65	-7	10,378	-0.07%
2024/01/11	5.7	132.53	5.3	133.07	132.85	0.4	10,400	0.00%
2024/01/10	4.9	132.38	1.5	132.55	132.30	3.4	10,466	0.03%
2024/01/09	0.1	133.40	5.9	133.57	133.00	-5.8	10,467	-0.06%
2024/01/08	3.3	133.12	14.6	133.11	132.75	-11.4	10,501	-0.11%
2024/01/05	23.3	132.44	11.8	132.48	132.15	11.6	10,451	0.11%
2024/01/04	6.3	132.51	2.2	132.64	132.50	4.1	10,623	0.04%
2024/01/03	20.5	132.97	13.6	133.04	132.55	7	10,771	0.06%
2024/01/02	8.8	134.99	3.9	135.08	134.90	4.9	10,627	0.05%
2023/12/29	1.1	135.65	3.4	135.86	135.45	-2.2	10,597	-0.02%
2023/12/28	6.6	135.79	12.9	135.87	135.75	-6.2	10,564	-0.06%
2023/12/27	2.3	135.30	20.8	135.54	135.75	-18.5	10,401	-0.18%
2023/12/26	2.2	134.02	11.2	134.18	134.25	-9	10,010	-0.09%
2023/12/25	1.1	133.36	24.9	133.18	133.50	-23.9	9,822	-0.24%
2023/12/22	0.7	132.81	1.1	132.96	132.95	-0.4	9,796	0.00%
2023/12/21	3.9	132.42	2.2	132.29	132.60	1.7	9,860	0.02%
2023/12/20	0.5	133.60	0.6	133.65	133.75	-0.2	9,837	0.00%
2023/12/19	3.7	133.21	11.6	133.35	133.40	-7.9	9,885	-0.08%
2023/12/18	0.3	133.11	9.4	133.47	133.90	-9	10,144	-0.09%
2023/12/15	0.5	133.81	17.7	133.99	133.70	-17.2	10,132	-0.17%
2023/12/14	6.1	132.74	33.7	133.10	133.15	-27.5	9,893	-0.28%
2023/12/13	4.2	131.55	7.3	131.64	131.55	-3.2	9,477	-0.03%
2023/12/12	0.4	131.58	5.2	131.89	131.50	-4.7	9,524	-0.05%
2023/12/11	8	131.02	1.5	131.00	131.20	6.5	9,552	0.07%
2023/12/08	1.1	131.02	16.4	131.39	131.05	-15.3	9,554	-0.16%
2023/12/07	2.6	130.38	1.4	130.23	130.00	1.3	9,380	0.01%
2023/12/06	1.1	130.82	1.9	130.68	130.80	-0.8	9,471	-0.01%
2023/12/05	3.7	130.25	7	130.26	130.35	-3.3	9,445	-0.04%
2023/12/04	3.8	131.36	2.5	131.35	131.30	1.3	9,459	0.01%
2023/12/01	3.1	131.03	5.3	131.46	131.80	-2.2	9,507	-0.02%
2023/11/30	4.4	131.24	5	131.01	131.35	-0.6	9,479	-0.01%
2023/11/29	8.2	131.32	2	131.36	131.15	6.2	9,354	0.07%
2023/11/28	0.3	131.14	7.6	130.80	131.25	-7.3	9,295	-0.08%
2023/11/27	9.7	130.73	2.3	130.50	130.35	7.5	9,208	0.08%
2023/11/24	0.2	131.27	2.1	131.27	131.20	-1.9	9,147	-0.02%
2023/11/22	0.2	131.39	3.7	131.36	131.35	-3.5	9,002	-0.04%
2023/11/21	3.1	132.46	90.7	132.51	132.55	-87.6	9,018	-0.97%
2023/11/20	4	130.78	13	131.01	130.95	-9	8,657	-0.10%
2023/11/17	2.1	131.37	48.5	131.17	131.00	-46.4	8,625	-0.54%
2023/11/16	1.2	130.49	20.8	130.76	130.60	-19.6	8,234	-0.24%
2023/11/15	12.9	130.74	17.4	130.67	130.55	-4.5	8,096	-0.06%
2023/11/14	1.2	129.25	19.6	129.31	129.00	-18.4	7,843	-0.23%
2023/11/13	15.4	129.08	34	128.92	128.70	-18.6	7,669	-0.24%
2023/11/10	0.4	126.60	1.3	126.68	126.75	-0.8	7,548	-0.01%
2023/11/09	4.5	127.13	6.6	127.32	127.25	-2.1	7,601	-0.03%
2023/11/08	3.3	127.25	12.9	126.95	127.20	-9.6	7,872	-0.12%
2023/11/07	0.3	126.44	2.9	126.50	126.50	-2.6	7,816	-0.03%
2023/11/06	6.1	126.80	14.5	126.79	126.55	-8.3	7,888	-0.11%
2023/11/03	0.7	125.03	2.2	125.25	125.45	-1.5	7,684	-0.02%
2023/11/02	5.4	123.93	8.2	124.04	124.50	-2.8	7,713	-0.04%
2023/11/01	6.7	121.85	0.1	122.00	121.75	6.7	7,626	0.09%
2023/10/31	27.8	121.56	0	0.00	121.15	27.8	7,666	0.36%
2023/10/30	13.8	122.12	0	122.50	122.00	13.8	7,686	0.18%
2023/10/27	4.9	122.45	1.2	122.54	122.30	3.8	7,608	0.05%
2023/10/26	31.3	121.80	0.1	122.40	121.75	31.2	7,661	0.41%
2023/10/25	2.1	124.61	2	124.54	124.20	0.2	7,340	0.00%
2023/10/24	2.9	123.40	0.3	123.66	123.95	2.7	7,340	0.04%
2023/10/23	10.8	123.90	0.3	124.00	123.85	10.5	7,293	0.14%
2023/10/20	4.7	124.18	0.5	125.40	125.40	4.2	7,276	0.06%
2023/10/19	7.1	124.87	3.2	124.95	124.85	4	7,364	0.05%
2023/10/18	4.4	125.46	5.3	125.39	124.80	-0.9	7,447	-0.01%
2023/10/17	1.2	126.68	6.2	126.69	126.55	-4.9	7,349	-0.07%
2023/10/16	3.7	126.12	1.5	125.94	126.25	2.2	7,474	0.03%
2023/10/13	1.4	126.65	7.4	127.10	126.95	-6	7,526	-0.08%
2023/10/12	7.3	127.06	17.6	126.88	127.30	-10.3	7,674	-0.13%
2023/10/11	5.5	126.11	14.9	126.12	126.25	-9.4	7,681	-0.12%
2023/10/06	3.1	124.08	2.4	124.15	124.10	0.7	7,718	0.01%
2023/10/05	2.1	122.98	1.7	123.38	123.65	0.4	7,694	0.00%
2023/10/04	14	121.85	0.2	121.90	121.90	13.8	7,701	0.18%
2023/10/03	5.3	123.91	0.1	124.50	123.50	5.2	7,645	0.07%
2023/10/02	3.6	124.33	5.2	124.17	124.25	-1.6	7,694	-0.02%
2023/09/28	4.5	122.36	3	122.95	122.65	1.5	7,859	0.02%
2023/09/27	5.5	121.96	3.9	122.03	122.15	1.6	7,849	0.02%
2023/09/26	33.7	122.40	1.1	122.35	122.10	32.6	7,835	0.42%
2023/09/25	5.3	123.54	0.9	123.47	123.55	4.4	7,778	0.06%
2023/09/22	7.6	122.42	1.5	122.34	122.65	6.1	7,829	0.08%
2023/09/21	37.8	123.04	0.1	123.17	122.75	37.7	7,765	0.49%
2023/09/20	5.1	124.74	4.5	124.86	124.75	0.6	7,507	0.01%
2023/09/19	3	125.65	0.3	125.67	125.45	2.7	7,518	0.04%
2023/09/18	8.4	126.09	1.7	126.51	126.00	6.7	7,574	0.09%
2023/09/15	5.5	127.13	2.3	126.97	127.35	3.2	7,899	0.04%
2023/09/14	21.5	126.80	8.4	126.13	126.95	13.1	7,912	0.17%
2023/09/13	6.3	125.05	2	125.48	125.20	4.3	7,892	0.06%
2023/09/12	2.5	124.17	1.2	124.76	125.05	1.3	7,959	0.02%
2023/09/11	10.4	123.66	9.4	123.74	123.80	1	8,099	0.01%
2023/09/08	6.4	124.13	2.7	124.13	124.30	3.7	8,073	0.05%
2023/09/07	6.1	125.15	1	125.15	124.85	5.1	8,371	0.06%
2023/09/06	1.1	126.22	5	126.17	126.00	-3.9	8,506	-0.05%
2023/09/05	3.1	126.28	3.1	126.32	126.45	0	8,477	0.00%
2023/09/04	1.1	125.80	3.3	126.47	126.75	-2.2	8,502	-0.03%
2023/09/01	11.8	125.52	0.7	125.88	125.90	11.1	8,646	0.13%
2023/08/31	1.9	126.16	1.7	125.99	125.70	0.2	8,705	0.00%
2023/08/30	2.3	126.58	0.1	126.80	126.60	2.3	8,738	0.03%
2023/08/29	2	125.40	2.3	125.40	126.05	-0.3	8,774	0.00%
2023/08/28	1.3	125.25	2.3	125.38	125.35	-0.9	8,731	-0.01%
2023/08/25	5.2	124.97	0	0.00	124.55	5.2	8,806	0.06%
2023/08/24	25.6	126.98	2	126.63	127.00	23.6	8,890	0.27%
2023/08/23	5.3	124.89	0.7	125.00	124.85	4.6	9,020	0.05%
2023/08/22	9.2	124.01	0.3	123.97	124.00	9	9,303	0.10%
2023/08/21	21	123.42	1.7	123.33	123.00	19.2	9,433	0.20%
2023/08/18	10.3	124.06	0.1	124.28	123.85	10.2	9,447	0.11%
2023/08/17	15.8	123.85	0.1	124.59	124.60	15.7	9,525	0.16%
2023/08/16	22.5	123.92	5.3	124.08	124.05	17.1	9,664	0.18%
2023/08/15	16.3	124.84	0	125.00	124.70	16.3	9,931	0.16%
2023/08/14	38.4	124.53	3.1	124.48	124.50	35.3	10,173	0.35%
2023/08/11	8.6	126.80	0	0.00	126.30	8.6	10,232	0.08%
2023/08/10	10.5	126.57	12.5	126.52	126.40	-2	10,235	-0.02%
2023/08/09	13.4	127.26	0.1	127.53	127.20	13.3	10,122	0.13%
2023/08/08	18.7	127.01	1.5	127.50	127.00	17.2	10,124	0.17%
2023/08/07	4.3	128.10	1.1	128.41	128.50	3.2	10,010	0.03%
2023/08/04	8.4	127.24	4.2	127.13	127.25	4.2	10,002	0.04%
2023/08/02	10.2	128.06	7.7	127.86	127.85	2.5	9,967	0.03%
2023/08/01	4	129.45	13.6	129.43	129.45	-9.6	9,867	-0.10%
2023/07/31	11.3	129.00	7	129.66	128.80	4.2	9,830	0.04%
2023/07/28	1.7	129.52	1.5	129.52	129.50	0.2	9,771	0.00%
2023/07/27	6.4	129.39	12	129.38	129.50	-5.7	9,795	-0.06%
2023/07/26	0.7	128.94	7.5	128.96	128.50	-6.8	9,814	-0.07%
2023/07/25	3	128.60	5.9	128.87	128.85	-2.9	9,835	-0.03%
2023/07/24	4.8	127.43	7.4	127.32	127.25	-2.6	9,877	-0.03%
2023/07/21	14.5	126.98	1	127.05	127.20	13.5	9,930	0.14%
2023/07/20	3.3	129.53	4.7	129.35	129.35	-1.4	10,026	-0.01%
2023/07/19	6.3	129.86	1.9	129.93	128.75	4.4	10,073	0.04%
2023/07/18	11.4	130.33	31.1	130.17	129.85	-19.7	9,915	-0.20%
2023/07/17	15.6	132.16	79.8	132.02	132.00	-64.2	9,841	-0.65%
2023/07/14	0	132.25	73.9	131.99	132.25	-73.9	9,716	-0.76%
2023/07/13	4	131.27	12.2	131.54	130.90	-8.3	9,551	-0.09%
2023/07/12	4.9	129.15	5.4	129.31	129.45	-0.5	9,385	-0.01%
2023/07/11	8.2	128.41	11.5	128.89	129.20	-3.4	9,379	-0.04%
2023/07/10	3.9	127.42	0	0.00	127.45	3.9	9,413	0.04%
2023/07/07	6.6	127.48	2.1	127.75	127.70	4.5	9,330	0.05%
2023/07/06	31.6	128.51	1.8	128.31	127.90	29.8	9,296	0.32%
2023/07/05	12.9	130.84	6.3	131.02	130.80	6.6	9,086	0.07%
2023/07/04	5.8	130.83	10.1	130.83	131.00	-4.3	9,075	-0.05%
2023/07/03	3.9	130.20	6.4	130.52	130.70	-2.5	9,106	-0.03%
2023/06/30	4.8	128.41	0.9	128.90	129.10	3.9	9,245	0.04%
2023/06/29	5.8	129.62	0.7	129.19	129.05	5.1	9,318	0.05%
2023/06/28	10.5	129.14	8.2	128.96	129.10	2.3	9,274	0.02%
2023/06/27	11.4	129.09	12.5	129.18	128.90	-1.1	9,342	-0.01%
2023/06/26	8.1	129.91	6.8	129.96	129.75	1.3	9,410	0.01%
2023/06/21	2	130.65	8	130.53	130.55	-6	9,511	-0.06%
2023/06/20	5	130.89	5.9	130.65	130.55	-1	9,327	-0.01%
2023/06/19	3.9	131.10	5.8	131.15	131.25	-1.9	9,455	-0.02%
2023/06/16	4.2	131.42	11.3	131.39	131.55	-7.1	9,416	-0.08%
2023/06/15	1.3	131.91	7.3	131.90	131.90	-6	9,414	-0.06%
2023/06/14	2.5	131.21	3.6	131.30	131.50	-1.1	9,411	-0.01%
2023/06/13	3.8	131.09	59.6	131.31	131.55	-55.8	9,559	-0.58%
2023/06/12	3.5	129.12	25.5	128.94	129.00	-22	9,371	-0.23%
2023/06/09	0.7	127.69	9.3	127.93	127.80	-8.6	9,326	-0.09%
2023/06/08	3.1	127.32	9.2	127.89	126.85	-6.1	9,545	-0.06%
2023/06/07	1.7	127.25	13.4	127.79	128.10	-11.7	9,679	-0.12%
2023/06/06	4.1	126.74	5.5	126.69	126.70	-1.4	9,532	-0.01%
2023/06/05	0.4	126.57	0.9	126.55	126.35	-0.5	9,525	0.00%
2023/06/02	4.4	126.67	18.4	126.53	126.75	-14	9,543	-0.15%
2023/06/01	2.7	125.08	3.3	125.11	125.15	-0.6	9,567	-0.01%
2023/05/31	2.8	126.07	7.6	126.07	126.15	-4.8	9,554	-0.05%
2023/05/30	2	126.74	39	126.70	126.75	-37	9,464	-0.39%
2023/05/29	1	126.88	11.3	126.85	126.75	-10.3	9,386	-0.11%
2023/05/26	5.9	125.74	69.9	125.60	125.95	-63.9	9,236	-0.69%
2023/05/25	9	122.94	25.6	122.93	123.05	-16.6	8,943	-0.19%
2023/05/24	2.1	121.53	2	121.48	121.60	0.1	8,934	0.00%
2023/05/23	1.5	122.16	3.9	122.19	122.20	-2.5	8,826	-0.03%
2023/05/22	4.1	122.26	13.2	122.40	122.30	-9.1	8,718	-0.10%
2023/05/19	1.7	122.42	28.1	122.59	122.50	-26.3	8,549	-0.31%
2023/05/18	0.1	121.88	33.7	122.07	122.15	-33.6	8,164	-0.41%
2023/05/17	4.2	120.46	27.7	120.11	120.55	-23.4	8,002	-0.29%
2023/05/16	6.2	118.74	5	118.53	118.60	1.1	7,695	0.01%
2023/05/15	5.8	116.99	1.5	117.11	117.20	4.4	7,628	0.06%
2023/05/12	7.2	117.06	4.8	117.00	117.20	2.4	7,663	0.03%
2023/05/11	4	117.83	4.2	117.95	117.55	-0.2	7,680	0.00%
2023/05/10	5.3	117.95	0.3	118.14	117.80	5	7,768	0.06%
2023/05/09	4.5	118.53	2.8	118.71	118.90	1.7	7,838	0.02%
2023/05/08	5.2	118.64	9.1	118.66	118.55	-3.9	7,983	-0.05%
2023/05/05	4.1	117.70	1.7	117.97	117.80	2.4	8,041	0.03%
2023/05/04	4.5	117.05	0.4	117.19	117.50	4.1	8,263	0.05%
2023/05/03	5.4	117.16	1	117.20	117.20	4.4	8,310	0.05%
2023/05/02	5.4	117.55	4.8	117.58	117.70	0.7	8,600	0.01%
2023/04/28	3	117.21	1.9	117.08	117.40	1	9,236	0.01%
2023/04/27	13.5	116.29	1	116.15	116.00	12.5	9,376	0.13%
2023/04/26	28.1	115.90	7.6	116.09	116.10	20.5	9,678	0.21%
2023/04/25	33.3	117.15	11.5	117.09	116.60	21.9	9,938	0.22%
2023/04/24	9.6	118.23	2.2	118.02	118.15	7.5	9,795	0.08%
2023/04/21	2.5	118.72	3.2	119.11	118.60	-0.7	9,946	-0.01%
2023/04/20	7.9	118.90	7.2	118.93	118.90	0.8	10,065	0.01%
2023/04/19	19.5	119.23	2.3	119.71	119.05	17.2	10,208	0.17%
2023/04/18	2.1	119.93	3.2	120.23	119.95	-1.1	10,272	-0.01%
2023/04/17	2.5	120.07	4.4	120.27	120.35	-1.9	10,392	-0.02%
2023/04/14	1.5	120.12	0.9	120.10	120.65	0.6	10,526	0.01%
2023/04/13	8.4	119.82	4.2	119.99	119.50	4.2	10,722	0.04%
2023/04/12	3.5	120.48	10.6	120.76	120.55	-7.1	10,756	-0.07%
2023/04/11	6.8	120.91	2	120.93	120.85	4.7	10,939	0.04%
2023/04/10	2.7	121.47	17.6	121.36	121.00	-14.9	11,043	-0.13%
2023/04/07	1.4	121.01	0.5	121.17	121.00	0.9	11,050	0.01%
2023/04/06	7.3	120.66	8.3	120.94	121.00	-1	11,043	-0.01%
2023/03/31	1.2	121.65	9.1	121.89	121.60	-7.9	11,018	-0.07%
2023/03/30	2.1	121.24	3.4	121.29	121.20	-1.4	10,853	-0.01%
2023/03/29	1.1	120.27	4.1	120.63	120.60	-3.1	10,861	-0.03%
2023/03/28	3.1	120.39	1.2	120.27	120.40	2	11,017	0.02%
2023/03/27	0.5	121.64	2.5	121.61	121.45	-2	10,957	-0.02%
2023/03/24	0.4	121.86	8.9	121.96	122.20	-8.6	10,978	-0.08%
2023/03/23	2.2	121.88	13.8	121.71	121.85	-11.6	10,884	-0.11%
2023/03/22	0	120.52	24.8	120.29	120.90	-24.8	10,757	-0.23%
2023/03/21	2.1	118.57	3	118.58	118.65	-0.9	10,628	-0.01%
2023/03/20	2.9	118.19	2.1	118.15	118.10	0.8	10,708	0.01%
2023/03/17	0.8	118.29	3	118.30	118.95	-2.1	10,693	-0.02%
2023/03/16	15.1	116.88	3.2	116.64	117.05	11.8	10,665	0.11%
2023/03/15	4.8	117.96	0	118.65	117.60	4.8	10,542	0.05%
2023/03/14	10.2	117.54	1	117.52	117.50	9.2	10,505	0.09%
2023/03/13	4.5	118.10	9.5	118.20	118.80	-5	10,522	-0.05%
2023/03/10	24.8	118.31	4.2	118.53	118.30	20.6	10,334	0.20%
2023/03/09	12.3	120.55	0.9	120.60	120.20	11.3	10,527	0.11%
2023/03/08	6.1	120.30	0.5	120.16	120.30	5.6	10,627	0.05%
2023/03/07	3.3	120.78	25.4	120.96	121.30	-22.2	10,702	-0.21%
2023/03/06	1.6	120.15	7.1	120.22	120.50	-5.5	10,828	-0.05%
2023/03/03	2.8	119.71	3.6	119.36	119.35	-0.8	10,939	-0.01%
2023/03/02	0.9	119.10	3.1	119.20	119.25	-2.2	11,141	-0.02%
2023/03/01	6.5	117.62	20.8	118.78	119.35	-14.3	11,216	-0.13%
2023/02/24	6.7	119.53	2.5	119.06	118.80	4.2	11,184	0.04%
2023/02/23	1.1	118.44	12.9	118.98	119.40	-11.9	11,237	-0.11%
2023/02/22	8.6	117.39	2.3	117.40	117.65	6.3	11,312	0.06%
2023/02/21	2	118.69	1	118.95	118.95	1	11,354	0.01%
2023/02/20	1.1	118.98	7.3	119.07	119.00	-6.3	11,674	-0.05%
2023/02/17	23.3	118.71	3.3	118.56	118.75	20	12,141	0.16%
2023/02/16	2.1	119.80	2.5	120.08	120.30	-0.4	12,312	0.00%
2023/02/15	18.7	119.25	17.9	119.61	118.85	0.8	12,701	0.01%
2023/02/14	1.3	121.33	13.8	121.67	121.65	-12.5	12,742	-0.10%
2023/02/13	8.5	120.35	2.1	120.54	120.75	6.4	12,930	0.05%
2023/02/10	2.5	120.88	5.1	120.88	121.00	-2.7	13,040	-0.02%
2023/02/09	1.5	120.80	0.6	120.80	120.90	1	13,138	0.01%
2023/02/08	0.3	120.72	36.7	120.44	120.85	-36.4	13,164	-0.28%
2023/02/07	4.7	118.82	2	119.14	119.00	2.7	13,240	0.02%
2023/02/06	30	119.65	6.6	119.64	119.25	23.4	13,219	0.18%
2023/02/03	6	120.74	8.1	120.89	121.00	-2.1	13,134	-0.02%
2023/02/02	5.3	120.84	48.5	120.67	121.00	-43.1	13,144	-0.33%
2023/02/01	18.9	118.99	3.3	119.02	119.00	15.5	13,076	0.12%
2023/01/31	26.1	119.36	14.5	119.77	118.30	11.6	13,101	0.09%
2023/01/30	5.8	120.28	35	120.38	120.70	-29.2	12,923	-0.23%
2023/01/17	11.6	118.14	7.7	118.07	118.10	3.8	12,536	0.03%
2023/01/16	2.5	118.30	20.4	118.31	118.10	-17.9	12,585	-0.14%
2023/01/13	3	117.34	8	117.75	117.20	-5	12,328	-0.04%
2023/01/12	3	116.17	0.6	116.26	115.85	2.4	12,170	0.02%
2023/01/11	7.2	116.17	1.5	116.05	116.35	5.7	12,263	0.05%
2023/01/10	2.6	116.02	16	116.10	116.25	-13.4	12,110	-0.11%
2023/01/09	6.1	114.27	3.7	114.72	115.80	2.3	12,237	0.02%
2023/01/06	3.8	111.54	4	111.91	111.80	-0.2	12,178	0.00%
2023/01/05	1.4	111.36	15	111.32	111.30	-13.6	12,332	-0.11%
2023/01/04	6.5	110.44	0	110.55	110.50	6.5	12,354	0.05%
2023/01/03	6.4	109.00	4.2	110.31	110.75	2.2	12,647	0.02%
2022/12/30	25.4	110.48	2.6	110.57	110.20	22.8	12,544	0.18%
2022/12/29	7.6	108.87	0.5	109.18	109.50	7.1	12,541	0.06%
2022/12/28	21.6	109.79	1.1	110.09	110.00	20.5	12,488	0.16%
2022/12/27	1.6	111.82	1	111.80	111.60	0.6	12,410	0.01%
2022/12/26	1.7	110.91	2.6	110.86	111.10	-0.9	12,525	-0.01%
2022/12/23	5.9	110.75	1.7	110.85	110.70	4.2	12,668	0.03%
2022/12/22	3.4	112.15	3.2	112.57	112.60	0.3	12,741	0.00%
2022/12/21	3.6	110.80	4.8	110.97	110.75	-1.1	12,972	-0.01%
2022/12/20	12.2	110.99	4.7	110.74	110.30	7.5	12,922	0.06%
2022/12/19	19	112.60	2.4	112.51	112.35	16.5	13,046	0.13%
2022/12/16	5.8	112.55	6.3	112.65	113.00	-0.4	13,186	0.00%
2022/12/15	2.2	114.10	3.6	114.68	114.90	-1.4	13,237	-0.01%
2022/12/14	4.8	114.34	2.3	114.81	114.80	2.6	13,289	0.02%
2022/12/13	0.8	113.76	1.2	113.98	113.40	-0.4	13,254	0.00%
2022/12/12	3.9	113.64	23.9	113.49	113.90	-20.1	13,263	-0.15%
2022/12/09	17.4	114.59	3	114.18	115.00	14.4	13,340	0.11%
2022/12/08	4.7	113.19	6.9	113.15	113.25	-2.2	13,297	-0.02%
2022/12/07	7.3	114.66	29.1	114.90	114.60	-21.8	13,326	-0.16%
2022/12/06	5.8	115.92	4.1	116.25	115.30	1.6	13,265	0.01%
2022/12/05	1.6	117.94	1	117.47	117.45	0.5	13,225	0.00%
2022/12/02	3.9	117.35	2	117.50	117.30	1.9	13,144	0.01%
2022/12/01	10.7	118.85	31.4	119.09	118.35	-20.7	13,277	-0.16%
2022/11/30	11.3	116.32	17.8	115.71	116.35	-6.5	12,974	-0.05%
2022/11/29	0.5	114.50	7.9	114.34	115.40	-7.4	12,967	-0.06%
2022/11/28	10.3	114.61	4.7	114.72	114.35	5.6	13,021	0.04%
2022/11/25	1.4	116.68	2.9	116.75	116.70	-1.4	13,121	-0.01%
2022/11/24	9.3	116.42	48.7	116.28	116.70	-39.4	12,972	-0.30%
2022/11/23	25.3	115.65	4.4	115.59	115.60	20.9	12,920	0.16%
2022/11/22	6.9	113.45	20.4	114.48	114.80	-13.5	13,049	-0.10%
2022/11/21	9.7	113.91	9.1	113.98	113.85	0.6	13,123	0.00%
2022/11/18	1.7	114.88	6.5	114.75	114.25	-4.9	13,060	-0.04%
2022/11/17	12.5	113.78	18.9	113.98	114.55	-6.4	13,000	-0.05%
2022/11/16	5.9	114.81	32.1	115.11	114.50	-26.2	12,949	-0.20%
2022/11/15	31.2	113.53	63.1	113.89	114.70	-31.9	12,689	-0.25%
2022/11/14	16.4	109.83	36.5	110.16	110.00	-20.2	12,193	-0.17%
2022/11/11	20.5	108.44	39.2	108.72	109.00	-18.8	11,979	-0.16%
2022/11/10	6.1	103.51	4.3	103.62	103.50	1.8	11,638	0.02%
2022/11/09	10.1	103.86	18.8	104.03	104.50	-8.7	11,557	-0.08%
2022/11/08	5.8	101.65	1.4	101.73	101.60	4.4	11,401	0.04%
2022/11/07	6	100.34	8.3	100.11	100.55	-2.2	11,368	-0.02%
2022/11/04	5.3	98.08	6.2	97.93	98.85	-0.9	11,346	-0.01%
2022/11/03	14.6	98.60	0.4	98.73	98.70	14.2	11,359	0.13%
2022/11/02	0.7	99.68	6	99.83	100.00	-5.3	11,265	-0.05%
2022/11/01	9.9	99.47	1.1	99.60	99.60	8.8	11,293	0.08%
2022/10/31	6.8	98.36	0.1	99.03	99.05	6.7	11,311	0.06%
2022/10/28	9.6	98.01	1.4	98.13	97.75	8.3	11,257	0.07%
2022/10/27	2.1	99.09	3	98.50	99.00	-1	11,196	-0.01%
2022/10/26	14	97.38	1.5	97.33	97.60	12.5	11,358	0.11%
2022/10/25	18.3	96.90	2.5	97.11	96.70	15.8	11,334	0.14%
2022/10/24	2.8	99.18	1.2	99.88	98.60	1.6	11,134	0.01%
2022/10/21	4.6	99.08	4.1	99.20	98.90	0.5	10,989	0.00%
2022/10/20	13.1	97.73	27.4	97.78	99.20	-14.2	10,919	-0.13%
2022/10/19	11.8	100.32	21.2	100.09	99.75	-9.4	10,813	-0.09%
2022/10/18	41.6	101.14	3.2	100.85	101.10	38.4	10,729	0.36%
2022/10/17	8.5	99.59	6	99.51	99.95	2.6	10,883	0.02%
2022/10/14	8	101.93	4.4	101.73	101.85	3.5	10,703	0.03%
2022/10/13	67.1	99.29	16.2	99.31	99.00	50.9	10,793	0.47%
2022/10/12	27.9	100.25	1.1	100.00	100.20	26.8	10,666	0.25%
2022/10/11	53.5	101.32	3.4	101.24	100.70	50.1	10,814	0.46%
2022/10/07	6.1	106.51	0.7	106.90	106.20	5.4	10,601	0.05%
2022/10/06	0.6	107.82	6	107.71	108.00	-5.4	10,703	-0.05%
2022/10/05	12.6	107.32	15.3	107.35	107.25	-2.7	10,975	-0.02%
2022/10/04	5.7	104.41	11.8	104.58	104.80	-6.1	10,983	-0.06%
2022/10/03	16.1	102.56	6.7	102.63	102.20	9.4	10,983	0.09%
2022/09/30	19.9	103.53	9.5	103.44	103.45	10.4	10,969	0.10%
2022/09/29	21.4	105.11	7.1	105.44	104.90	14.4	10,983	0.13%
2022/09/28	31.7	105.90	7.1	105.60	105.25	24.6	11,069	0.22%
2022/09/27	30.1	107.52	10.5	107.78	107.50	19.6	11,024	0.18%
2022/09/26	37.7	107.45	1.4	107.43	107.65	36.3	11,316	0.32%
2022/09/23	14.6	109.88	0.9	110.08	109.70	13.8	11,564	0.12%
2022/09/22	20.2	109.97	9	110.21	110.75	11.2	11,661	0.10%
2022/09/21	7.8	112.06	0	0.00	112.10	7.8	11,516	0.07%
2022/09/20	6.3	112.53	1.1	113.04	113.05	5.2	11,514	0.05%
2022/09/19	7.6	112.28	1.6	112.09	112.05	6	11,695	0.05%
2022/09/16	6	112.53	0	112.45	112.55	6	11,757	0.05%
2022/09/15	2.5	113.96	0.3	113.93	113.85	2.2	11,822	0.02%
2022/09/14	11.2	113.51	0.1	113.20	113.65	11.2	12,011	0.09%
2022/09/13	21.3	116.10	3.4	116.27	116.00	17.9	11,937	0.15%
2022/09/12	11.3	115.49	5.3	115.56	115.40	6	12,037	0.05%
2022/09/08	7.3	112.73	0.2	113.09	113.00	7.1	12,240	0.06%
2022/09/07	38.7	112.49	0.1	112.35	112.20	38.6	12,334	0.31%
2022/09/06	2.4	114.56	2.4	114.76	114.90	0	12,223	0.00%
2022/09/05	3.6	113.87	3.3	114.14	114.15	0.3	12,313	0.00%
2022/09/02	25.1	114.25	1	114.89	113.90	24.1	12,447	0.19%
2022/09/01	29.1	115.10	0.8	115.43	115.15	28.3	12,285	0.23%
2022/08/31	2.4	116.24	13.2	116.73	117.60	-10.8	11,968	-0.09%
2022/08/30	4.6	116.47	0.1	117.00	116.75	4.5	11,917	0.04%
2022/08/29	28.9	116.49	9	116.34	116.55	19.9	11,795	0.17%
2022/08/26	8.2	119.92	1.1	119.93	119.60	7	11,600	0.06%
2022/08/25	1.8	119.13	1.1	118.98	119.00	0.7	11,508	0.01%
2022/08/24	33.1	117.94	4.6	118.22	117.90	28.5	11,533	0.25%
2022/08/23	13.4	118.51	3.4	118.31	118.20	10.1	11,533	0.09%
2022/08/22	15.1	119.93	4.1	120.02	119.80	11	11,603	0.09%
2022/08/19	8.2	121.46	7.3	121.48	121.55	0.9	11,663	0.01%
2022/08/18	4.6	121.25	1.1	121.40	121.35	3.5	11,693	0.03%
2022/08/17	0.7	122.18	5.1	122.18	122.15	-4.4	11,647	-0.04%
2022/08/16	2.4	122.15	9.3	122.24	122.10	-6.9	11,500	-0.06%
2022/08/15	4.1	121.80	25.8	121.65	121.90	-21.7	11,381	-0.19%
2022/08/12	27.1	120.73	5.1	120.71	120.80	21.9	11,283	0.19%
2022/08/11	5	119.98	4.8	120.02	120.05	0.1	11,262	0.00%
2022/08/10	5.7	117.93	5.2	117.88	117.90	0.4	11,189	0.00%
2022/08/09	2.3	119.04	6.3	119.36	119.15	-4	11,138	-0.04%
2022/08/08	4.7	119.11	1.4	119.14	119.25	3.4	11,102	0.03%
2022/08/05	1.5	118.28	9.9	119.00	119.50	-8.4	11,075	-0.08%
2022/08/04	1.8	116.44	4.3	115.41	116.55	-2.5	11,117	-0.02%
2022/08/03	3.3	115.91	2.9	115.98	116.25	0.4	11,137	0.00%
2022/08/02	21.9	115.41	13.4	115.33	115.55	8.5	11,237	0.08%
2022/08/01	6.2	117.61	1.6	118.01	117.65	4.6	11,155	0.04%
2022/07/29	8.8	118.26	4.9	118.14	118.00	3.9	11,279	0.03%
2022/07/28	3.8	117.36	2.2	117.34	116.90	1.5	11,249	0.01%
2022/07/27	1	115.35	1	115.90	116.70	0	11,275	0.00%
2022/07/26	5.2	115.74	5.2	115.93	115.65	0	11,248	0.00%
2022/07/25	3.9	116.43	1.2	116.78	116.70	2.8	11,236	0.02%
2022/07/22	4.1	116.74	2	116.95	116.80	2.1	11,253	0.02%
2022/07/21	1.8	115.56	28.1	115.86	116.35	-26.4	11,471	-0.23%
2022/07/20	8.1	115.47	15.1	115.92	115.05	-7	11,480	-0.06%
2022/07/19	14.2	114.29	2.1	114.35	114.30	12.1	11,735	0.10%
2022/07/18	7.8	114.41	2.7	114.45	114.20	5.1	11,701	0.04%
2022/07/15	8.3	115.09	3.2	114.90	115.50	5.2	11,398	0.05%
2022/07/14	25.1	112.44	16.1	113.64	114.00	9	11,202	0.08%
2022/07/13	15.8	113.21	71.8	113.19	113.45	-55.9	11,107	-0.50%
2022/07/12	14.8	109.79	5.5	109.55	109.55	9.3	10,992	0.08%
2022/07/11	10.1	112.78	6	112.47	112.25	4	11,151	0.04%
2022/07/08	30.5	113.04	20	113.53	113.25	10.5	11,108	0.09%
2022/07/07	55.7	110.77	10.5	110.37	112.10	45.1	11,056	0.41%
2022/07/06	22.3	109.34	2	110.52	108.85	20.3	11,069	0.18%
2022/07/05	9.5	110.18	8.2	110.36	111.00	1.4	11,088	0.01%
2022/07/04	20.6	110.87	12.7	110.32	110.45	8	10,967	0.07%
2022/07/01	73.7	113.19	5.6	113.95	111.55	68.1	10,771	0.63%
2022/06/30	60.3	116.18	8.8	116.06	115.80	51.5	10,386	0.50%
2022/06/29	3.9	118.83	0.6	119.08	118.80	3.3	10,175	0.03%
2022/06/28	3.4	119.82	1.3	120.12	119.80	2.1	10,130	0.02%
2022/06/27	12.5	120.93	7.8	121.00	120.95	4.6	10,086	0.05%
2022/06/24	8.8	118.35	12.5	118.81	118.15	-3.6	9,916	-0.04%
2022/06/23	29.5	118.12	5.8	118.12	117.90	23.7	9,910	0.24%
2022/06/22	19.9	120.01	3	121.15	119.50	16.9	9,711	0.17%
2022/06/21	3.6	120.94	1.9	121.20	122.20	1.8	9,532	0.02%
2022/06/20	21	119.93	4.5	119.82	119.75	16.5	9,595	0.17%
2022/06/17	30.5	120.79	1.7	121.34	120.85	28.8	9,520	0.30%
2022/06/16	5.5	123.19	1.7	124.38	122.50	3.8	9,321	0.04%
2022/06/15	7.2	123.15	2	123.20	122.75	5.2	9,320	0.06%
2022/06/14	10	122.49	1.2	123.44	123.35	8.8	9,405	0.09%
2022/06/13	21.9	123.67	3	123.80	123.55	18.9	9,524	0.20%
2022/06/10	6.5	126.78	5.8	126.92	127.10	0.7	9,634	0.01%
2022/06/09	1.6	128.27	0.1	128.40	128.40	1.5	9,706	0.02%
2022/06/08	3.1	128.90	6.8	128.65	128.80	-3.7	9,850	-0.04%
2022/06/07	11.6	127.37	2	127.15	127.40	9.6	10,025	0.10%
2022/06/06	4.9	128.07	10.8	128.54	128.70	-5.9	10,292	-0.06%
2022/06/02	13.8	127.90	0.2	128.21	127.80	13.7	10,921	0.13%
2022/06/01	1	129.60	19.2	129.61	129.15	-18.2	11,714	-0.16%
2022/05/31	15.8	128.89	31.3	128.49	129.80	-15.5	11,817	-0.13%
2022/05/30	29.3	127.98	4.7	127.90	128.55	24.6	11,774	0.21%
2022/05/27	4.1	125.54	22.8	125.03	125.50	-18.7	11,633	-0.16%
2022/05/26	26.6	123.86	0.2	123.70	122.90	26.4	11,576	0.23%
2022/05/25	8.2	123.68	10.6	124.44	124.45	-2.4	11,855	-0.02%
2022/05/24	15.3	124.25	1	123.70	123.50	14.3	12,301	0.12%
2022/05/23	3.8	125.16	33.6	125.25	124.90	-29.8	12,291	-0.24%
2022/05/20	30.5	124.04	2.6	124.63	124.65	28	12,557	0.22%
2022/05/19	11.8	122.98	10.9	123.31	123.30	1	12,570	0.01%
2022/05/18	5.4	125.66	4.4	125.48	125.70	1	12,514	0.01%
2022/05/17	2.7	124.22	4.3	123.79	124.35	-1.6	12,491	-0.01%
2022/05/16	7.2	123.17	3.5	123.27	123.00	3.8	12,534	0.03%
2022/05/13	14.3	122.08	1.7	122.07	122.35	12.6	12,561	0.10%
2022/05/12	32.7	122.05	10	122.27	121.25	22.7	12,641	0.18%
2022/05/11	9.3	123.92	3.8	123.92	124.20	5.5	12,516	0.04%
2022/05/10	39.1	122.84	7.9	122.63	124.00	31.2	12,482	0.25%
2022/05/09	29.7	124.87	7.5	124.72	124.55	22.2	12,386	0.18%
2022/05/06	31.8	126.17	15	126.12	126.65	16.8	12,357	0.14%
2022/05/05	13.4	129.46	11.5	129.16	129.25	1.9	12,475	0.02%
2022/05/04	10.1	127.86	5.7	127.98	127.80	4.4	12,667	0.04%
2022/05/03	10.8	127.92	2.7	128.30	127.80	8.1	12,902	0.06%
2022/04/29	6.1	128.84	5.4	128.75	128.75	0.7	13,017	0.01%
2022/04/28	20.3	126.52	7	127.11	127.10	13.3	13,316	0.10%
2022/04/27	44.7	126.58	9.9	126.54	126.55	34.8	13,394	0.26%
2022/04/26	27.7	129.39	7.2	129.57	129.25	20.5	13,160	0.16%
2022/04/25	62.4	129.14	7.7	128.92	129.25	54.7	13,244	0.41%
2022/04/22	27.5	131.11	1	131.20	131.60	26.5	12,823	0.21%
2022/04/21	1.8	132.89	15	133.16	132.75	-13.2	12,805	-0.10%
2022/04/20	19.2	132.06	15.9	132.55	132.65	3.2	12,863	0.03%
2022/04/19	20.4	132.22	15	132.81	132.00	5.4	12,919	0.04%
2022/04/18	23.4	131.60	3.4	131.58	131.55	20	13,064	0.15%
2022/04/15	47.4	132.36	0.4	132.40	132.25	47	13,027	0.36%
2022/04/14	8.7	134.89	5	135.75	134.55	3.7	12,799	0.03%
2022/04/13	41.7	134.83	3.2	134.63	135.05	38.5	12,860	0.30%
2022/04/12	36.6	132.10	19.4	132.65	132.55	17.2	12,933	0.13%
2022/04/11	32	132.80	1.5	132.76	132.45	30.5	12,857	0.24%
2022/04/08	15	133.96	0.3	134.14	134.55	14.8	12,692	0.12%
2022/04/07	32.9	134.35	2.7	134.65	133.80	30.2	12,647	0.24%
2022/04/06	14.9	135.98	0.7	135.82	136.25	14.2	12,778	0.11%
2022/04/01	5.2	136.74	0.2	136.80	136.95	5	12,959	0.04%
2022/03/31	1.4	138.28	7.9	138.38	138.10	-6.5	12,939	-0.05%
2022/03/30	0.5	138.26	13	138.45	138.55	-12.5	13,089	-0.10%
2022/03/29	4.2	136.86	1.7	136.99	136.85	2.6	13,185	0.02%
2022/03/28	8.4	136.09	4	135.81	136.70	4.3	13,145	0.03%
2022/03/25	3.5	138.15	8.3	138.18	138.20	-4.9	13,081	-0.04%
2022/03/24	1	137.46	6.7	137.96	138.00	-5.7	13,072	-0.04%
2022/03/23	5.7	137.92	15.5	137.97	138.10	-9.8	13,082	-0.07%
2022/03/22	9.4	136.44	2.7	136.74	136.80	6.7	13,004	0.05%
2022/03/21	12.4	137.25	7.6	137.35	137.00	4.8	13,069	0.04%
2022/03/18	10.5	135.92	1.2	136.16	136.10	9.2	13,019	0.07%
2022/03/17	16.2	135.62	24.9	135.89	136.40	-8.7	12,884	-0.07%
2022/03/16	62.6	131.68	13.4	132.40	132.20	49.2	12,706	0.39%
2022/03/15	67.6	131.83	2.2	131.62	131.65	65.4	12,465	0.52%
2022/03/14	14.1	134.51	3.9	134.49	134.40	10.2	12,255	0.08%
2022/03/11	22.2	134.91	5.9	135.35	134.40	16.3	12,162	0.13%
2022/03/10	22.7	136.17	7	136.13	136.35	15.7	12,050	0.13%
2022/03/09	48.1	132.73	9.2	132.74	132.50	38.9	11,890	0.33%
2022/03/08	94.3	131.93	6.4	131.37	131.15	87.9	11,690	0.75%
2022/03/07	149.4	134.44	4.2	134.18	134.00	145.1	11,064	1.31%	大買/鉅額交易
2022/03/04	35.8	138.39	1.2	138.44	138.45	34.6	10,368	0.33%
2022/03/03	8.8	140.13	10.5	140.62	139.95	-1.7	10,345	-0.02%
2022/03/02	20.4	139.66	0.4	139.86	139.65	20.1	10,465	0.19%
2022/03/01	19.7	139.52	14.6	140.01	140.45	5.1	10,405	0.05%
2022/02/25	66.2	138.48	1	138.72	138.50	65.2	10,318	0.63%
2022/02/24	85.3	139.55	2.4	139.48	138.80	83	10,017	0.83%
2022/02/23	4.7	141.99	5.1	142.00	142.25	-0.4	9,590	0.00%
2022/02/22	60.6	141.37	0.5	141.80	141.85	60.2	9,615	0.63%
2022/02/21	5	143.47	1.9	143.47	143.80	3.2	9,402	0.03%
2022/02/18	4.4	143.83	6	143.68	144.10	-1.6	9,666	-0.02%
2022/02/17	6	144.50	8.1	144.51	144.50	-2.1	9,697	-0.02%
2022/02/16	0.8	143.99	5.7	144.12	144.40	-4.8	9,723	-0.05%
2022/02/15	10.4	142.55	0.2	142.27	142.05	10.2	9,706	0.10%
2022/02/14	22.9	142.71	4.1	142.63	142.70	18.9	9,657	0.20%
2022/02/11	6.7	144.81	3.8	144.71	144.95	3	9,549	0.03%
2022/02/10	4.7	144.51	17.6	144.02	145.05	-12.9	9,682	-0.13%
2022/02/09	17.7	142.99	0.3	143.33	143.40	17.4	9,705	0.18%
2022/02/08	18.5	143.17	1.7	143.18	142.90	16.8	9,757	0.17%
2022/02/07	28	141.89	0.6	142.17	142.30	27.4	9,615	0.28%
2022/01/26	55.2	141.71	1.5	141.39	141.55	53.7	9,253	0.58%
2022/01/25	53.1	141.68	3.8	141.69	141.65	49.3	9,024	0.55%
2022/01/24	25.7	142.26	6.2	142.07	144.00	19.5	8,674	0.23%
2022/01/21	88.6	143.20	6.2	143.08	142.65	82.5	8,537	0.97%
2022/01/20	8	148.18	1.8	148.74	149.10	6.2	8,114	0.08%
2022/01/19	20.4	148.87	0.2	148.94	148.50	20.3	7,967	0.25%
2022/01/18	9.9	150.87	2.3	151.43	150.30	7.6	7,897	0.10%
2022/01/17	6.9	151.76	2.2	151.93	152.00	4.6	7,780	0.06%
2022/01/14	4.8	150.23	3.7	150.09	150.30	1.2	7,751	0.02%
2022/01/13	3.1	150.02	9.7	149.94	150.30	-6.5	7,800	-0.08%
2022/01/12	1	149.01	8.4	149.35	149.55	-7.3	7,918	-0.09%
2022/01/11	2.9	147.17	0.3	148.03	148.30	2.6	7,890	0.03%
2022/01/10	4.6	147.24	2.9	146.29	147.55	1.7	7,682	0.02%
2022/01/07	13.8	147.12	3.6	146.82	146.60	10.3	7,644	0.13%
2022/01/06	6.6	148.04	4	147.74	147.90	2.6	7,582	0.03%
2022/01/05	8.4	149.76	2	149.76	149.30	6.4	7,528	0.09%
2022/01/04	10.2	149.08	14.8	148.68	149.60	-4.6	7,522	-0.06%
2022/01/03	3.3	146.53	3.7	146.41	146.40	-0.4	7,490	0.00%
2021/12/30	2	145.56	0.2	145.59	145.50	1.8	7,603	0.02%
2021/12/29	5.3	145.27	3.6	145.70	145.95	1.7	7,866	0.02%
2021/12/28	2.6	144.83	12.9	145.04	145.30	-10.3	7,940	-0.13%
2021/12/27	1.1	143.90	7.7	143.94	144.15	-6.7	7,953	-0.08%
2021/12/24	1.1	143.29	14.1	143.34	143.05	-13	8,296	-0.16%
2021/12/23	0	142.67	7.6	142.78	142.65	-7.5	8,364	-0.09%
2021/12/22	0	141.82	2.1	141.84	141.85	-2.1	8,627	-0.02%
2021/12/21	0	140.80	24.3	140.94	141.85	-24.3	8,854	-0.27%
2021/12/20	3.8	140.79	2.2	141.57	140.65	1.6	8,940	0.02%
2021/12/17	0	141.74	3.6	141.88	141.90	-3.6	8,971	-0.04%
2021/12/16	1.4	141.46	2.5	141.67	142.05	-1.1	8,985	-0.01%
2021/12/15	0.4	140.18	0.3	140.34	140.30	0	9,290	0.00%
2021/12/14	9	140.18	1.5	140.18	140.10	7.5	9,187	0.08%
2021/12/13	8.8	141.98	2.4	142.25	141.50	6.4	9,242	0.07%
2021/12/10	0.6	141.81	3.9	141.93	141.95	-3.3	9,366	-0.03%
2021/12/09	0.3	142.11	8.6	142.45	142.00	-8.3	9,351	-0.09%
2021/12/08	0	142.74	19.9	142.66	142.35	-19.9	9,329	-0.21%
2021/12/07	2.4	140.71	0.3	141.54	141.80	2.2	9,198	0.02%
2021/12/06	0.3	141.08	0.2	141.24	141.35	0.1	9,199	0.00%
2021/12/03	2.3	141.76	6.2	141.71	141.75	-3.9	9,251	-0.04%
2021/12/02	2.5	141.64	29.2	140.90	141.80	-26.7	9,307	-0.29%
2021/12/01	30.4	139.94	9.8	139.65	140.30	20.6	9,390	0.22%
2021/11/30	9.2	138.58	1.2	139.42	138.00	8.1	9,504	0.08%
2021/11/29	18.1	138.21	4.2	138.32	138.15	13.9	9,449	0.15%
2021/11/26	19.7	138.39	1.4	138.16	138.15	18.4	9,567	0.19%
2021/11/25	0.4	140.39	1.1	140.48	140.45	-0.7	9,641	-0.01%
2021/11/24	2.3	140.46	0.6	140.99	140.50	1.7	9,955	0.02%
2021/11/23	3	141.58	3.9	141.45	141.10	-0.8	10,179	-0.01%
2021/11/22	2.9	142.64	7.3	142.69	142.45	-4.5	10,223	-0.04%
2021/11/19	2	143.00	15.4	143.31	142.80	-13.3	10,275	-0.13%
2021/11/18	2.1	141.92	23.9	142.16	142.45	-21.7	10,259	-0.21%
2021/11/17	0.1	141.28	9.7	141.42	141.65	-9.6	10,259	-0.09%
2021/11/16	1.3	140.95	9	141.14	141.20	-7.7	10,182	-0.08%
2021/11/15	1.1	140.97	13.3	141.02	140.95	-12.2	10,524	-0.12%
2021/11/12	0	139.80	12.7	140.33	139.70	-12.7	10,774	-0.12%
2021/11/11	2.4	139.50	6.4	139.44	139.25	-4.1	10,895	-0.04%
2021/11/10	4.2	140.57	32.9	140.44	140.50	-28.7	11,000	-0.26%
2021/11/09	0.6	140.64	27.5	140.87	140.70	-26.9	11,029	-0.24%
2021/11/08	2.4	138.65	16.7	138.87	139.20	-14.3	10,862	-0.13%
2021/11/05	1.1	137.20	18.2	137.57	138.10	-17.1	10,800	-0.16%
2021/11/04	4.7	136.69	5.7	137.17	136.15	-1	10,654	-0.01%
2021/11/03	0.2	136.74	2.6	136.83	136.60	-2.4	10,696	-0.02%
2021/11/02	0.7	136.63	7.2	136.76	136.25	-6.5	10,722	-0.06%
2021/11/01	1.2	136.71	1.6	136.44	136.50	-0.4	10,749	0.00%
2021/10/29	5.3	135.86	3	135.85	135.80	2.3	10,790	0.02%
2021/10/28	1.4	136.83	5.7	136.95	137.15	-4.3	10,809	-0.04%
2021/10/27	4.1	136.90	11.2	137.07	137.55	-7.1	10,855	-0.07%
2021/10/26	2.2	136.92	14.3	137.16	137.55	-12.2	10,796	-0.11%
2021/10/25	1.1	135.51	6.3	135.86	136.40	-5.2	10,800	-0.05%
2021/10/22	0	136.42	8	136.24	136.50	-7.9	11,178	-0.07%
2021/10/21	0.1	136.58	19	137.23	136.10	-18.9	11,263	-0.17%
2021/10/20	4.4	136.83	54.4	137.06	136.60	-49.9	11,238	-0.44%
2021/10/19	0.3	136.68	14	136.89	136.95	-13.7	11,047	-0.12%
2021/10/18	0.5	136.36	11.3	136.67	135.85	-10.8	11,008	-0.10%
2021/10/15	2.6	136.04	21.7	135.79	136.25	-19.1	11,132	-0.17%
2021/10/14	7.9	132.92	3.3	132.80	132.75	4.6	11,039	0.04%
2021/10/13	18.8	132.96	7	132.77	132.40	11.7	11,159	0.11%
2021/10/12	20.7	132.25	3.8	132.95	132.85	16.9	11,224	0.15%
2021/10/08	17.7	134.79	4	135.14	134.20	13.7	11,241	0.12%
2021/10/07	16.7	134.95	10.9	135.05	135.35	5.9	11,270	0.05%
2021/10/06	42.3	132.74	2.2	132.99	133.00	40.1	11,272	0.36%
2021/10/05	57.9	131.87	3	132.11	132.95	54.9	11,131	0.49%
2021/10/04	59	133.42	4.3	133.93	133.15	54.7	10,793	0.51%
2021/10/01	89.3	134.36	0.1	134.70	133.95	89.2	10,472	0.85%
2021/09/30	13.6	135.62	3.6	136.88	137.05	10	10,130	0.10%
2021/09/29	49.7	136.16	0.1	136.60	136.00	49.6	9,960	0.50%
2021/09/28	3.5	138.75	0.2	139.07	139.00	3.3	9,592	0.03%
2021/09/27	4	139.77	7.4	139.89	140.00	-3.4	9,375	-0.04%
2021/09/24	3.4	139.11	1.2	139.56	139.65	2.2	9,255	0.02%
2021/09/23	5.1	138.08	6.5	138.29	138.00	-1.4	9,309	-0.02%
2021/09/22	39.2	136.96	1.7	137.04	137.20	37.4	9,363	0.40%
2021/09/17	1.4	140.74	0.7	140.45	140.50	0.7	9,031	0.01%
2021/09/16	2	140.05	0	140.10	140.10	2	9,076	0.02%
2021/09/15	1.2	141.03	0.3	141.15	140.75	0.8	9,046	0.01%
2021/09/14	0.1	141.76	10.3	141.93	141.60	-10.3	8,952	-0.11%
2021/09/13	0.8	141.41	0.6	141.59	141.45	0.2	9,009	0.00%
2021/09/10	0.2	141.70	9.1	141.66	141.95	-8.9	9,216	-0.10%
2021/09/09	0.8	140.39	0.6	140.30	140.30	0.2	9,202	0.00%
2021/09/08	4	140.51	10	140.25	140.65	-6	9,204	-0.06%
2021/09/07	1.6	142.14	5.5	142.02	141.90	-3.8	9,208	-0.04%
2021/09/06	0.8	142.82	7	142.68	142.55	-6.2	9,137	-0.07%
2021/09/03	0.4	141.28	11.1	141.62	141.90	-10.7	8,961	-0.12%
2021/09/02	2	140.61	9.3	140.23	139.90	-7.2	8,889	-0.08%
2021/09/01	1.3	140.96	30.4	140.80	141.00	-29.1	8,873	-0.33%
2021/08/31	2.2	138.97	24	139.30	140.35	-21.8	8,618	-0.25%
2021/08/30	2.6	138.80	72.8	139.06	139.50	-70.2	8,528	-0.82%
2021/08/27	0.2	138.09	34	138.09	138.15	-33.9	8,225	-0.41%
2021/08/26	3.7	136.79	12.1	137.22	137.00	-8.4	8,032	-0.10%
2021/08/25	1.8	135.80	10.4	135.68	136.05	-8.6	7,997	-0.11%
2021/08/24	2.7	134.69	3.8	134.90	134.75	-1.2	7,975	-0.01%
2021/08/23	10.9	133.99	2.1	133.05	134.35	8.9	8,065	0.11%
2021/08/20	25.4	131.16	3.5	131.74	130.75	21.9	8,127	0.27%
2021/08/19	62.3	132.29	1.2	131.89	131.80	61.1	7,960	0.77%
2021/08/18	36.8	133.43	1.8	133.42	134.90	35	7,607	0.46%
2021/08/17	37.4	134.78	1.4	134.83	134.35	36	7,401	0.49%
2021/08/16	19	135.27	13.1	135.26	135.35	5.9	7,356	0.08%
2021/08/13	21.4	135.80	1	135.75	135.65	20.4	7,346	0.28%
2021/08/12	4.1	136.80	5.1	136.90	136.95	-1	7,386	-0.01%
2021/08/11	9.9	136.87	1.5	137.29	137.20	8.4	7,630	0.11%
2021/08/10	1.9	137.95	0.2	137.80	137.65	1.7	7,841	0.02%
2021/08/09	6.1	137.61	4	137.46	138.40	2.2	8,326	0.03%
2021/08/06	1.6	138.18	7	138.56	138.80	-5.4	8,495	-0.06%
2021/08/05	0.3	139.15	8.5	139.26	139.00	-8.2	8,882	-0.09%
2021/08/04	1	139.14	11.3	139.03	139.25	-10.2	9,429	-0.11%
2021/08/03	2.3	138.10	4.3	138.10	138.45	-2	9,761	-0.02%
2021/08/02	3.2	137.24	4.5	137.46	137.90	-1.3	9,731	-0.01%
2021/07/30	6.4	136.30	5.7	136.43	136.05	0.7	9,727	0.01%
2021/07/29	3.9	136.15	5	136.18	136.50	-1.1	9,795	-0.01%
2021/07/28	49.1	134.41	7	134.60	134.25	42.1	9,762	0.43%
2021/07/27	13.6	136.33	3.2	136.24	136.40	10.4	9,483	0.11%
2021/07/26	12.8	136.78	1.8	137.40	136.45	11	9,424	0.12%
2021/07/23	4.5	137.56	0.8	137.70	137.65	3.7	9,379	0.04%
2021/07/22	4.1	138.09	3.2	138.46	137.65	0.9	9,377	0.01%
2021/07/21	18.3	136.85	1.8	137.26	136.70	16.5	9,385	0.18%
2021/07/20	12	137.68	1	137.30	137.20	11	9,371	0.12%
2021/07/19	8.2	138.09	1.1	138.47	138.30	7.1	9,339	0.08%
2021/07/16	6.6	139.59	1.7	139.74	139.90	5	9,231	0.05%
2021/07/15	0.8	141.35	2.5	141.51	141.80	-1.6	9,206	-0.02%
2021/07/14	3.1	140.56	13.2	140.73	140.50	-10.1	9,085	-0.11%
2021/07/13	4.2	140.62	28.2	140.62	140.15	-24	9,060	-0.27%
2021/07/12	4.2	139.23	5.2	139.70	139.00	-0.9	9,018	-0.01%
2021/07/09	7.5	137.37	5.3	137.67	137.75	2.2	8,918	0.02%
2021/07/08	2.6	138.93	2.2	139.05	138.85	0.4	8,912	0.00%
2021/07/07	5.9	139.08	0.1	139.30	139.00	5.8	8,939	0.06%
2021/07/06	1.3	139.75	2.3	139.84	139.75	-1	8,927	-0.01%
2021/07/05	2.2	139.48	15.6	139.56	139.60	-13.4	8,881	-0.15%
2021/07/02	0.7	138.14	0.4	138.08	138.30	0.3	8,857	0.00%
2021/07/01	3.1	138.60	3.4	138.83	138.30	-0.4	8,850	0.00%
2021/06/30	1.6	138.94	11.2	138.97	138.95	-9.7	8,929	-0.11%
2021/06/29	5.4	137.87	6.6	137.99	137.60	-1.2	8,892	-0.01%
2021/06/28	1.1	137.18	3.7	136.98	137.20	-2.5	8,868	-0.03%
2021/06/25	2.4	137.57	1.6	137.84	136.95	0.8	8,881	0.01%
2021/06/24	2.9	136.72	9	137.00	136.70	-6.1	8,908	-0.07%
2021/06/23	0.2	135.60	4.3	135.96	137.05	-4.1	8,937	-0.05%
2021/06/22	5.5	135.12	3.8	135.36	134.85	1.7	8,912	0.02%
2021/06/21	31.5	135.46	5.1	135.13	134.70	26.5	8,987	0.29%
2021/06/18	0.6	138.29	0.6	138.35	138.00	0	8,840	0.00%
2021/06/17	4.4	137.54	0	0.00	138.30	4.4	8,893	0.05%
2021/06/16	0.6	138.51	1	138.60	138.70	-0.4	9,004	0.00%
2021/06/15	3.2	138.75	4.2	138.82	138.85	-1	8,999	-0.01%
2021/06/11	0.1	138.13	4.9	138.27	138.10	-4.8	9,044	-0.05%
2021/06/09	3.8	135.49	3.1	135.31	135.50	0.7	9,050	0.01%
2021/06/08	1.6	136.86	1.4	137.28	136.50	0.2	9,042	0.00%
2021/06/07	3.7	136.43	8.3	136.11	137.30	-4.6	9,146	-0.05%
2021/06/04	3	136.61	11.3	136.53	136.95	-8.4	9,056	-0.09%
2021/06/03	1.2	137.96	4.8	138.06	137.60	-3.6	9,225	-0.04%
2021/06/02	4.9	137.53	1.6	137.35	137.70	3.3	9,343	0.03%
2021/06/01	3.2	137.45	2.2	137.76	137.70	1	9,497	0.01%
2021/05/31	0.7	136.94	5.3	137.19	137.10	-4.6	9,680	-0.05%
2021/05/28	1.1	135.76	10	135.41	135.80	-8.9	9,647	-0.09%
2021/05/27	2.4	132.90	1.3	132.97	133.55	1.1	9,607	0.01%
2021/05/26	2.2	134.50	1.1	134.59	134.50	1.1	9,951	0.01%
2021/05/25	4.7	133.84	3.5	133.67	134.40	1.2	10,035	0.01%
2021/05/24	1.9	132.07	3.1	131.66	132.15	-1.2	10,058	-0.01%
2021/05/21	1.5	132.87	4	132.39	132.35	-2.5	10,015	-0.02%
2021/05/20	5.1	130.32	4	130.61	130.50	1.1	9,961	0.01%
2021/05/19	5.8	131.80	14.1	131.25	131.40	-8.3	9,948	-0.08%
2021/05/18	12.4	131.16	5.6	131.39	132.30	6.9	9,840	0.07%
2021/05/17	21.2	126.26	21.4	126.23	126.50	-0.2	9,884	0.00%
2021/05/14	18.2	128.90	7.8	129.09	128.95	10.4	9,504	0.11%
2021/05/13	27.1	128.05	5.9	128.06	127.50	21.1	9,360	0.23%
2021/05/12	69.3	128.33	25.3	128.00	129.40	44	9,026	0.49%
2021/05/11	46	134.10	2.3	133.63	133.25	43.7	8,567	0.51%
2021/05/10	5	138.42	2.4	138.60	138.45	2.7	8,380	0.03%
2021/05/07	2.2	139.07	11	138.95	139.40	-8.9	8,542	-0.10%
2021/05/06	5.4	136.25	5.2	136.21	136.95	0.2	8,667	0.00%
2021/05/05	8.1	136.64	4.7	136.80	135.75	3.4	8,665	0.04%
2021/05/04	12.7	136.69	3.3	136.73	137.05	9.5	8,758	0.11%
2021/05/03	13.3	138.73	2.9	138.43	138.25	10.4	8,766	0.12%
2021/04/29	1.1	141.44	2.3	141.25	140.60	-1.2	9,050	-0.01%
2021/04/28	2.3	140.51	1.6	140.76	140.40	0.7	9,130	0.01%
2021/04/27	7.4	141.16	7.4	141.23	141.25	0	9,580	0.00%
2021/04/26	1	140.00	7.6	140.59	141.20	-6.6	9,671	-0.07%
2021/04/23	1.2	138.36	4.5	138.95	139.15	-3.3	9,710	-0.03%
2021/04/22	2.7	138.21	4.5	138.38	137.90	-1.8	9,969	-0.02%
2021/04/21	6.7	138.19	0.3	138.40	138.00	6.4	10,103	0.06%
2021/04/20	4.2	139.17	0.2	139.28	139.25	4	10,151	0.04%
2021/04/19	5.3	139.14	4.6	139.28	139.50	0.8	10,253	0.01%
2021/04/16	4.3	138.68	8.5	138.89	139.25	-4.2	10,289	-0.04%
2021/04/15	0.1	138.16	7.2	138.67	139.05	-7.2	10,319	-0.07%
2021/04/14	8.7	137.45	9.3	137.19	137.90	-0.6	10,305	-0.01%
2021/04/13	3.2	137.85	3.6	137.98	137.15	-0.5	10,375	0.00%
2021/04/12	0.7	137.32	3.7	137.87	137.15	-2.9	10,361	-0.03%
2021/04/09	1.9	138.06	2.7	137.96	137.95	-0.8	10,365	-0.01%
2021/04/08	3.1	137.30	6.4	137.81	138.25	-3.2	10,401	-0.03%
2021/04/07	1.6	137.61	14.6	137.55	137.80	-13	10,387	-0.13%
2021/04/06	0.3	137.64	19.8	138.11	137.65	-19.5	10,367	-0.19%
2021/04/01	0.3	135.54	9.3	135.82	135.75	-9.1	10,270	-0.09%
2021/03/31	5.5	135.34	2.4	135.30	134.75	3.1	10,197	0.03%
2021/03/30	0	135.38	0.6	135.53	135.90	-0.6	10,111	-0.01%
2021/03/29	1.1	135.38	6.4	135.56	135.45	-5.3	10,101	-0.05%
2021/03/26	0.3	134.05	2.1	133.51	134.35	-1.9	10,062	-0.02%
2021/03/25	2.5	131.42	5.2	131.90	131.95	-2.7	10,001	-0.03%
2021/03/24	20.4	131.69	2.6	131.65	131.50	17.8	9,961	0.18%
2021/03/23	2.8	133.88	0.4	134.20	133.60	2.4	9,839	0.02%
2021/03/22	4.3	132.67	3	133.18	133.40	1.3	9,946	0.01%
2021/03/19	21.4	132.75	4.2	132.90	132.80	17.2	10,014	0.17%
2021/03/18	1.1	134.93	3.1	135.47	134.90	-2	9,888	-0.02%
2021/03/17	4.2	134.40	4	134.57	134.20	0.1	9,850	0.00%
2021/03/16	2.4	135.41	2	135.40	135.35	0.4	9,874	0.00%
2021/03/15	3.5	134.80	6	134.88	134.90	-2.6	9,864	-0.03%
2021/03/12	1.2	135.14	4.7	135.06	135.25	-3.5	9,907	-0.04%
2021/03/11	5.5	133.75	14	134.17	134.70	-8.5	9,927	-0.09%
2021/03/10	2.8	131.80	1.3	132.46	131.90	1.5	9,978	0.01%
2021/03/09	15.6	130.57	4.6	130.78	131.35	11	9,987	0.11%
2021/03/08	12.7	132.38	2.1	132.60	131.85	10.6	9,867	0.11%
2021/03/05	17.7	131.76	1.3	131.44	131.95	16.4	9,749	0.17%
2021/03/04	21.8	132.85	0	132.30	132.75	21.7	9,669	0.22%
2021/03/03	2.4	134.31	5.9	134.66	135.40	-3.5	9,480	-0.04%
2021/03/02	6.2	134.95	3.1	134.70	133.45	3.1	9,381	0.03%
2021/02/26	36.5	134.04	8.1	134.52	133.40	28.4	9,330	0.30%
2021/02/25	6.5	137.69	0.1	137.80	137.55	6.4	8,991	0.07%
2021/02/24	14.2	137.02	5.1	136.51	136.45	9.1	8,916	0.10%
2021/02/23	7.4	137.44	4.5	137.50	138.50	2.9	8,820	0.03%
2021/02/22	4.7	139.28	2.2	139.07	138.80	2.5	8,766	0.03%
2021/02/19	10.7	138.39	1.3	137.92	138.85	9.4	8,979	0.10%
2021/02/18	5.1	140.59	9	140.47	140.35	-3.9	8,968	-0.04%
2021/02/17	7.4	139.76	7.8	140.05	140.55	-0.4	8,948	0.00%
2021/02/05	12.1	135.13	6.4	135.73	134.80	5.7	8,696	0.07%
2021/02/04	6.9	133.17	2.3	133.64	133.55	4.6	8,613	0.05%
2021/02/03	2.2	134.67	3	134.75	134.35	-0.8	8,645	-0.01%
2021/02/02	9.7	134.47	14.1	133.43	134.45	-4.4	8,600	-0.05%
2021/02/01	9.5	129.18	23.3	128.71	130.75	-13.8	8,606	-0.16%
2021/01/29	18.3	129.61	4.1	130.13	128.20	14.2	8,474	0.17%
2021/01/28	22.1	130.35	2.9	130.40	130.35	19.1	8,312	0.23%
2021/01/27	3.2	132.68	2.2	133.62	133.05	1	8,153	0.01%
2021/01/26	17.7	133.55	6.1	132.96	132.85	11.7	8,096	0.14%
2021/01/25	10.7	135.67	22.8	135.38	135.60	-12.1	8,024	-0.15%
2021/01/22	43.2	138.31	4.8	137.81	137.45	38.4	7,902	0.49%
2021/01/21	16.7	141.93	9.2	141.33	143.00	7.6	7,622	0.10%
2021/01/20	14.9	138.49	3.1	138.34	138.20	11.8	7,472	0.16%
2021/01/19	5.4	137.34	2.7	136.13	137.95	2.7	7,029	0.04%
2021/01/18	9.8	133.56	16.4	133.99	134.40	-6.7	6,876	-0.10%
2021/01/15	29.7	135.72	5.3	135.88	134.50	24.4	6,692	0.36%
2021/01/14	16.9	134.04	3.3	134.28	134.05	13.6	6,370	0.21%
2021/01/13	12.8	134.30	8.8	133.63	135.30	4	6,291	0.06%
2021/01/12	15.8	132.24	3	132.15	132.10	12.8	6,137	0.21%
2021/01/11	17.3	130.96	3.1	130.99	132.30	14.2	6,013	0.24%
2021/01/08	17	130.28	0.1	130.50	131.20	16.9	5,897	0.29%
2021/01/07	12.7	127.93	2.2	128.65	128.90	10.5	5,756	0.18%
2021/01/06	12	125.95	2.3	125.13	125.95	9.7	5,688	0.17%
2021/01/05	32.3	124.18	2	124.10	124.60	30.3	5,601	0.54%
2021/01/04	3.4	123.73	3.5	123.72	124.35	-0.1	5,685	0.00%
2020/12/31	3.7	121.92	5	121.75	122.25	-1.3	5,807	-0.02%
2020/12/30	3.1	120.92	1.1	121.07	121.60	2	5,778	0.04%
2020/12/29	3.7	119.74	1.2	120.01	119.90	2.5	5,802	0.04%
2020/12/28	0	119.25	0.1	119.80	120.00	-0.1	5,849	0.00%
2020/12/25	0.2	119.01	1	119.45	118.95	-0.8	5,851	-0.01%
2020/12/24	2	118.58	0.5	118.75	118.80	1.5	5,867	0.03%
2020/12/23	6.3	117.97	1	118.05	118.15	5.3	5,926	0.09%
2020/12/22	0.6	118.87	1.8	118.19	118.00	-1.2	6,014	-0.02%
2020/12/21	1.6	118.45	1.3	118.74	119.35	0.3	6,182	0.00%
2020/12/18	4.2	118.46	30	118.19	118.20	-25.8	6,199	-0.42%
2020/12/17	2	118.92	0.2	118.70	118.60	1.8	6,268	0.03%
2020/12/16	0.1	118.60	8.5	118.27	119.25	-8.4	6,315	-0.13%
2020/12/15	9.3	117.20	1.1	117.10	117.05	8.2	6,176	0.13%
2020/12/14	3.4	118.31	0.5	118.45	118.25	2.8	6,165	0.05%
2020/12/11	6.4	118.42	4.2	118.28	118.75	2.2	6,372	0.03%
2020/12/10	7.1	118.38	6	118.36	118.60	1.1	6,385	0.02%
2020/12/09	6.7	119.90	1.5	120.00	120.05	5.3	6,346	0.08%
2020/12/08	5	118.76	0.5	119.36	120.05	4.4	6,292	0.07%
2020/12/07	32.3	118.44	1	118.20	118.40	31.3	6,247	0.50%
2020/12/04	3.1	116.60	3.1	116.26	117.30	0	6,240	0.00%
2020/12/03	4	115.55	0.1	115.61	115.40	4	6,111	0.07%
2020/12/02	4.6	115.06	3.4	115.21	115.40	1.2	6,104	0.02%
2020/12/01	9.2	113.83	30	113.93	114.30	-20.8	6,101	-0.34%
2020/11/30	7.8	114.15	3.6	114.13	113.30	4.2	6,103	0.07%
2020/11/27	5.2	114.44	0	114.50	114.65	5.2	6,017	0.09%
2020/11/26	1.2	114.66	1	114.65	114.85	0.2	6,025	0.00%
2020/11/25	7.7	114.35	2.4	114.80	113.95	5.3	6,079	0.09%
2020/11/24	6.6	114.96	6.5	114.77	114.90	0.2	6,077	0.00%
2020/11/23	0.3	115.47	0.2	115.38	115.45	0.1	6,072	0.00%
2020/11/20	6.5	113.97	1.2	113.77	114.00	5.3	6,021	0.09%
2020/11/19	1.1	114.13	3.4	114.17	114.15	-2.2	6,002	-0.04%
2020/11/18	3.4	114.41	2.1	114.56	114.35	1.3	5,990	0.02%
2020/11/17	14.7	114.39	2.5	114.34	113.60	12.2	5,798	0.21%
2020/11/16	15.3	110.98	7	111.99	112.80	8.3	5,974	0.14%
2020/11/13	8.2	108.73	1.5	108.84	109.25	6.7	5,922	0.11%
2020/11/12	3.3	109.00	1.4	108.93	108.80	1.9	5,921	0.03%
2020/11/11	0.4	107.72	15.1	108.24	108.75	-14.7	5,951	-0.25%
2020/11/10	2.1	107.73	4.8	107.40	107.10	-2.7	5,872	-0.05%
2020/11/09	2.3	107.92	8.1	107.90	108.10	-5.8	5,890	-0.10%
2020/11/06	2.3	106.72	6.2	106.64	106.70	-3.9	5,800	-0.07%
2020/11/05	1.5	105.88	2.3	106.11	106.05	-0.8	5,749	-0.01%
2020/11/04	0.4	105.00	4.2	105.83	106.15	-3.9	5,775	-0.07%
2020/11/03	1.4	104.27	1.1	104.76	104.60	0.3	5,805	0.01%
2020/11/02	4.9	102.70	0.1	104.00	103.40	4.8	5,855	0.08%
2020/10/30	6.1	103.25	0	0.00	103.00	6.1	5,771	0.11%
2020/10/29	9.5	103.77	0.2	104.05	103.85	9.3	5,742	0.16%
2020/10/28	6.8	104.99	0.2	105.65	105.00	6.6	5,746	0.11%
2020/10/27	2.1	105.35	0.6	105.69	105.50	1.5	5,756	0.03%
2020/10/26	0.7	106.24	1.1	106.06	106.10	-0.3	5,809	-0.01%
2020/10/23	2	106.03	2	106.35	106.10	0	5,921	0.00%
2020/10/21	0.2	106.05	1	106.50	105.95	-0.8	6,583	-0.01%
2020/10/20	1	106.30	0.9	106.20	106.00	0.1	6,751	0.00%
2020/10/19	0	0.00	5	106.49	106.60	-5	6,827	-0.07%
2020/10/16	2	105.72	0.2	105.45	105.25	1.8	6,890	0.03%
2020/10/15	2.1	105.97	0.1	105.95	105.70	2	7,247	0.03%
2020/10/14	1.1	106.84	7.1	106.94	106.70	-6	7,329	-0.08%
2020/10/13	1	106.95	4	106.68	107.10	-3	7,587	-0.04%
2020/10/12	0	107.00	2.8	107.38	107.05	-2.7	7,623	-0.04%
2020/10/08	0.2	106.00	15.1	106.05	106.20	-14.9	7,814	-0.19%
2020/10/07	1.3	104.05	2.1	104.85	104.80	-0.8	7,814	-0.01%
2020/10/06	3	104.27	7.2	104.20	104.25	-4.2	7,948	-0.05%
2020/10/05	1	103.15	11	103.49	103.05	-10	8,024	-0.12%
2020/09/30	1	103.00	6.7	103.25	103.00	-5.7	8,046	-0.07%
2020/09/29	2	102.75	2.1	102.70	102.55	-0.1	8,172	0.00%
2020/09/28	7	102.11	0.1	102.55	102.30	6.9	8,341	0.08%
2020/09/25	11	100.45	3	100.10	100.65	8	8,481	0.09%
2020/09/24	22.6	100.69	6	100.53	100.45	16.6	8,572	0.19%
2020/09/23	6	102.77	2	102.55	102.95	4	8,435	0.05%
2020/09/22	11.1	103.34	5	104.30	103.10	6.1	8,512	0.07%
2020/09/21	1	104.85	1.1	105.61	104.45	-0.1	8,535	0.00%
2020/09/18	1	105.40	0.2	105.35	105.30	0.8	8,603	0.01%
2020/09/17	2.6	105.25	0	0.00	105.40	2.6	8,688	0.03%
2020/09/16	0	0.00	9.1	106.68	106.55	-9.1	8,687	-0.10%
2020/09/15	5	104.45	7	104.74	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	27	104.38	104.55	-27	8,564	-0.32%
2020/09/11	0.2	103.25	3	103.10	103.25	-2.8	8,552	-0.03%
2020/09/10	1.1	102.87	4	102.94	103.20	-3	8,696	-0.03%
2020/09/09	3	101.65	0	0.00	102.30	3	8,816	0.03%
2020/09/08	0	0.00	1.1	103.09	103.00	-1.1	8,871	-0.01%
2020/09/07	4.2	102.27	1.1	102.41	102.40	3.1	9,155	0.03%
2020/09/04	10	102.34	2	102.50	102.55	8	9,299	0.09%
2020/09/03	0	0.00	3.1	103.58	103.30	-3.1	9,383	-0.03%
2020/09/02	6	103.22	1.9	103.25	103.00	4.1	9,487	0.04%
2020/09/01	0.2	103.45	1	102.65	103.35	-0.9	9,676	-0.01%
2020/08/31	5.5	102.93	4.2	102.62	101.80	1.3	9,746	0.01%
2020/08/28	2	103.43	0	0.00	103.50	2	9,900	0.02%
2020/08/27	0.1	104.55	11.2	105.01	104.55	-11.1	10,136	-0.11%
2020/08/26	4	104.30	0.5	104.30	104.30	3.5	10,240	0.03%
2020/08/25	1.1	104.04	0	0.00	103.90	1.1	10,336	0.01%
2020/08/24	2	103.35	5.6	103.09	103.10	-3.6	10,364	-0.03%
2020/08/21	7.6	102.31	6.7	102.03	102.80	0.9	10,427	0.01%
2020/08/20	23.3	101.69	21	100.72	100.60	2.3	10,368	0.02%
2020/08/19	0.3	104.50	0.1	104.50	104.25	0.2	10,314	0.00%
2020/08/18	2.1	105.64	1.4	105.50	105.00	0.7	10,301	0.01%
2020/08/17	3	105.27	3	105.30	105.60	0	10,461	0.00%
2020/08/14	5	104.21	1	104.50	104.50	4	10,494	0.04%
2020/08/13	1	104.59	6.2	104.27	104.25	-5.2	10,596	-0.05%
2020/08/12	8	103.37	6.7	103.34	103.25	1.4	10,596	0.01%
2020/08/11	3	104.97	3	104.95	104.80	0	10,636	0.00%
2020/08/10	1	105.60	2.1	104.63	105.60	-1.1	10,686	-0.01%
2020/08/07	2	104.58	0	0.00	104.65	2	10,733	0.02%
2020/08/06	2.8	105.37	4	105.31	105.40	-1.2	10,703	-0.01%
2020/08/05	1	103.85	4.1	104.27	104.30	-3.1	10,772	-0.03%
2020/08/04	0	0.00	3.3	103.14	103.30	-3.3	10,799	-0.03%
2020/08/03	4	102.84	4.4	102.14	102.00	-0.4	10,820	0.00%
2020/07/31	10	103.60	0.3	103.60	103.80	9.7	10,803	0.09%
2020/07/30	4.3	103.84	7.8	104.01	104.05	-3.5	10,817	-0.03%
2020/07/29	10.1	102.80	11.1	102.84	102.55	-1	10,838	-0.01%
2020/07/28	26.2	106.91	38	106.76	103.60	-11.9	10,938	-0.11%
2020/07/27	14	103.09	24.1	102.93	103.30	-10.1	10,878	-0.09%
2020/07/24	3.4	98.81	31	99.27	98.50	-27.6	10,696	-0.26%
2020/07/23	2	98.43	0	0.00	98.85	2	10,533	0.02%
2020/07/22	5.1	98.96	4	99.06	98.95	1.1	10,665	0.01%
2020/07/21	8	97.92	10	97.78	98.70	-2	10,641	-0.02%
2020/07/20	5	97.00	21.4	96.62	97.05	-16.4	10,451	-0.16%
2020/07/17	4.5	97.06	18	97.27	97.20	-13.5	10,475	-0.13%
2020/07/16	7.1	96.51	1	95.90	96.10	6.1	10,526	0.06%
2020/07/15	6.1	97.44	12.5	97.59	97.05	-6.4	10,605	-0.06%
2020/07/14	6	96.07	4.2	95.91	96.65	1.8	10,825	0.02%
2020/07/13	7.9	95.52	9	95.51	96.05	-1.1	10,808	-0.01%
2020/07/10	10.1	95.25	16.3	95.12	94.65	-6.2	10,897	-0.06%
2020/07/09	3.2	95.46	1	95.60	95.45	2.2	10,924	0.02%
2020/07/08	4	95.06	5.5	95.14	95.15	-1.5	10,927	-0.01%
2020/07/07	15.4	94.60	22	94.65	94.50	-6.6	10,839	-0.06%
2020/07/06	10.4	93.90	21.2	94.01	94.15	-10.8	10,868	-0.10%
2020/07/03	9	92.61	3	92.53	92.55	6	10,881	0.06%
2020/07/02	8	91.22	17	91.16	91.50	-9	10,886	-0.08%
2020/07/01	3	90.67	15	90.73	90.50	-12	10,964	-0.11%
2020/06/30	1	89.65	7	89.71	89.90	-6	10,963	-0.05%
2020/06/29	19	89.05	7	89.24	89.10	12	10,992	0.11%
2020/06/24	4.2	90.01	16.4	90.32	90.00	-12.1	11,055	-0.11%
2020/06/23	12.1	89.11	2	89.57	89.45	10.1	11,253	0.09%
2020/06/22	3	88.97	3	88.98	89.05	0	11,428	0.00%
2020/06/19	3	88.87	2	88.80	88.85	1	11,796	0.01%
2020/06/18	3	88.62	2	88.85	88.90	1	12,203	0.01%
2020/06/17	2.1	88.46	4	88.81	89.00	-2	12,493	-0.02%
2020/06/16	3	88.92	3	88.82	88.90	0	12,982	0.00%
2020/06/15	5	87.76	1	87.35	87.00	4	13,934	0.03%
2020/06/12	4	88.03	11.1	87.69	88.25	-7.1	14,552	-0.05%
2020/06/11	10	89.65	4	89.76	89.05	6	15,044	0.04%
2020/06/10	7.2	90.39	11	90.49	90.45	-3.8	15,370	-0.02%
2020/06/09	1.3	89.45	7.1	89.25	89.60	-5.8	16,081	-0.04%
2020/06/08	11	89.09	6	89.08	89.50	5	16,639	0.03%
2020/06/05	5.2	88.22	14	88.14	88.35	-8.8	16,634	-0.05%
2020/06/04	7.1	87.54	4	87.50	87.60	3.1	16,865	0.02%
2020/06/03	4	86.38	13	86.54	86.80	-9	17,076	-0.05%
2020/06/02	3	85.22	14	85.38	85.30	-11	17,058	-0.06%
2020/06/01	3	84.57	5	84.78	84.90	-2	17,022	-0.01%
2020/05/29	2	83.42	1	84.45	84.45	1	17,023	0.01%
2020/05/28	5	84.28	0	84.05	83.85	5	17,119	0.03%
2020/05/27	5	84.74	3.1	84.61	84.35	1.9	17,458	0.01%
2020/05/26	0	0.00	14	84.48	84.45	-14	17,792	-0.08%
2020/05/25	2	82.98	5	82.37	83.50	-3	17,786	-0.02%
2020/05/22	17	83.16	0	0.00	82.95	17	17,846	0.10%
2020/05/21	1	84.10	2.2	84.36	84.50	-1.2	17,849	-0.01%
2020/05/20	3	83.85	3.2	83.78	83.80	-0.2	17,813	0.00%
2020/05/19	3	83.85	2.1	83.88	83.90	0.9	17,757	0.01%
2020/05/18	4.2	83.02	1	83.10	83.15	3.2	17,798	0.02%
2020/05/15	4	83.51	1	83.90	83.85	3	17,869	0.02%
2020/05/14	7	83.56	1	83.30	83.30	6	17,870	0.03%
2020/05/13	3	83.73	7	84.27	84.30	-4	17,808	-0.02%
2020/05/12	12	84.11	0	0.00	84.05	12	17,821	0.07%
2020/05/11	5	85.05	2	85.23	85.05	3	17,723	0.02%
2020/05/08	2.4	84.23	7	84.47	84.35	-4.6	17,698	-0.03%
2020/05/07	2	83.40	2	83.80	83.85	0	17,719	0.00%
2020/05/06	4	83.28	0.1	83.70	83.50	4	17,775	0.02%
2020/05/05	11	83.30	0	0.00	83.40	11	17,851	0.06%
2020/05/04	12	82.80	1	82.65	83.00	11	17,833	0.06%
2020/04/30	11	84.84	15	85.13	85.50	-4	17,721	-0.02%
2020/04/29	8	83.66	4	83.80	83.70	4	17,672	0.02%
2020/04/28	8	82.71	1	82.20	82.55	7	17,849	0.04%
2020/04/27	4	82.12	4	82.16	82.55	0	18,260	0.00%
2020/04/24	2	80.66	1	80.80	80.90	1	18,144	0.01%
2020/04/23	11	81.28	2	81.00	80.90	9	18,184	0.05%
2020/04/22	3	80.27	21.1	80.06	80.60	-18.1	18,107	-0.10%
2020/04/21	12.1	81.22	7.2	81.39	80.60	5	18,096	0.03%
2020/04/20	10.1	83.18	2	83.10	83.00	8.1	17,938	0.04%
2020/04/17	11.3	83.29	12	83.35	83.25	-0.7	17,844	0.00%
2020/04/16	5	80.79	2.2	81.00	80.80	2.8	17,420	0.02%
2020/04/15	8	81.23	1	81.30	81.20	7	17,333	0.04%
2020/04/14	5.1	80.29	2	80.15	80.95	3.1	17,185	0.02%
2020/04/13	6	78.96	2	79.15	78.80	4	17,072	0.02%
2020/04/10	6.1	79.02	4	79.14	79.30	2.1	17,104	0.01%
2020/04/09	9.1	79.44	4	79.80	79.25	5.1	17,121	0.03%
2020/04/08	7.2	79.14	12	79.39	79.60	-4.8	16,942	-0.03%
2020/04/07	5.5	78.50	4.2	78.50	78.50	1.3	16,760	0.01%
2020/04/06	4	76.28	3	76.73	77.05	1	16,558	0.01%
2020/04/01	2	76.03	0	0.00	75.90	2	16,404	0.01%
2020/03/31	7	76.46	14	76.29	76.15	-7	16,291	-0.04%
2020/03/30	3	75.37	8	74.83	75.85	-5	16,158	-0.03%
2020/03/27	8.1	77.56	5	78.26	76.60	3.1	15,956	0.02%
2020/03/26	5	77.01	3	77.15	77.20	2	15,647	0.01%
2020/03/25	20.6	77.06	6	77.19	76.85	14.6	15,383	0.09%
2020/03/24	7	74.56	9	74.41	74.25	-2	14,877	-0.01%
2020/03/23	17	70.95	17	70.24	70.80	0	14,493	0.00%
2020/03/20	26	72.91	13	73.29	74.00	13	14,198	0.09%
2020/03/19	37	69.32	10	69.40	68.55	27	13,591	0.20%
2020/03/18	20.5	73.89	3	74.40	72.80	17.5	12,556	0.14%
2020/03/17	17.1	75.18	0	0.00	74.85	17.1	11,920	0.14%
2020/03/16	17.3	78.62	1	79.20	77.30	16.3	11,101	0.15%
2020/03/13	23	77.60	17	78.28	81.00	6	10,628	0.06%
2020/03/12	28	82.38	7	82.64	82.15	21	9,783	0.21%
2020/03/11	9	86.02	0	0.00	85.30	9	9,093	0.10%
2020/03/10	5.1	85.58	1	85.10	86.30	4.1	8,896	0.05%
2020/03/09	22	86.22	5	86.23	85.85	17	8,539	0.20%
2020/03/06	5	88.63	0	0.00	88.35	5	8,102	0.06%
2020/03/05	4	90.06	2	90.10	90.20	2	7,852	0.03%
2020/03/04	2	88.58	1	89.15	89.20	1	7,779	0.01%
2020/03/03	5	88.63	1	88.85	88.60	4	7,661	0.05%
2020/03/02	12.1	87.49	0	0.00	87.35	12.1	7,510	0.16%
2020/02/27	25	88.69	0	0.00	88.65	25	7,110	0.35%
2020/02/26	15	89.21	3	89.50	89.45	12	6,741	0.18%
2020/02/25	4	90.09	0	0.00	90.35	4	6,515	0.06%
2020/02/24	12	90.02	1	90.10	90.10	11	6,423	0.17%
2020/02/21	3	91.23	0	0.00	91.25	3	6,330	0.05%
2020/02/20	1	91.90	1	92.15	91.70	0	6,287	0.00%
2020/02/19	2	91.60	1	91.20	92.10	1	6,213	0.02%
2020/02/18	10.1	91.12	1	91.05	91.05	9.1	6,122	0.15%
2020/02/17	5	92.20	0	0.00	92.30	5	5,950	0.08%
2020/02/14	3	92.59	0	0.00	92.95	3	5,878	0.05%
2020/02/13	5	92.96	4	92.99	92.80	1	5,836	0.02%
2020/02/12	0	92.85	9	92.24	92.65	-9	5,837	-0.15%
2020/02/11	6	91.69	2	91.65	91.75	4	5,791	0.07%
2020/02/10	2	90.25	10	89.73	91.00	-8	5,757	-0.14%
2020/02/07	18	91.34	0	0.00	91.20	18	5,710	0.32%
2020/02/06	5.2	91.78	0	0.00	92.30	5.2	5,616	0.09%
2020/02/05	7	90.84	1	91.00	90.85	6	5,550	0.11%
2020/02/04	6	90.27	1	89.45	90.60	5	5,485	0.09%
2020/02/03	7	88.54	2.2	88.06	89.05	4.8	5,494	0.09%
2020/01/31	34	90.15	0	0.00	89.95	34	5,321	0.64%
2020/01/30	15.1	93.21	1	92.45	92.15	14.1	5,069	0.28%
2020/01/20	6	97.71	0	0.00	97.70	6	4,616	0.13%
2020/01/17	8	97.29	0	0.00	97.30	8	4,632	0.17%
2020/01/16	6	97.19	0	0.00	97.30	6	4,540	0.13%
2020/01/15	2	98.45	0	0.00	97.60	2	4,438	0.05%
2020/01/14	1	98.55	0	0.00	98.60	1	4,321	0.02%
2020/01/13	0.3	98.00	0	0.00	98.00	0.3	4,147	0.01%
2020/01/10	5	97.00	0	0.00	97.30	5	4,083	0.12%
2020/01/08	3	95.83	0	0.00	95.65	3	3,921	0.08%
2020/01/07	3	95.90	0	0.00	96.10	3	3,852	0.08%
2020/01/06	1	97.05	0	0.00	96.40	1	3,905	0.03%
2020/01/03	12	98.40	8	98.00	97.65	4	3,865	0.10%
2020/01/02	4	97.73	1	97.15	97.65	3	3,954	0.08%
2019/12/30	2	98.10	0	0.00	97.80	2	3,933	0.05%
2019/12/27	2	97.90	0	0.00	98.00	2	3,962	0.05%
2019/12/26	1	97.50	0	0.00	97.35	1	4,006	0.02%
2019/12/23	1	97.30	0	0.00	97.15	1	4,287	0.02%
2019/12/20	1	97.30	1	97.15	96.95	0	4,296	0.00%
2019/12/19	0	0.00	2	97.75	97.65	-2	4,321	-0.05%
2019/12/18	2	98.20	0	0.00	98.20	2	4,356	0.05%
2019/12/16	3	96.83	0	0.00	96.85	3	4,483	0.07%
2019/12/13	1	97.00	7	96.86	96.90	-6	4,692	-0.13%
2019/12/12	2	95.45	0	0.00	95.85	2	4,677	0.04%
2019/12/10	1	93.25	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1	93.60	1	93.80	93.65	0	4,831	0.00%
2019/12/06	2	93.40	1	93.45	93.05	1	4,869	0.02%
2019/12/05	3	92.87	2	92.90	92.90	1	5,023	0.02%
2019/12/04	2	91.68	0	0.00	91.70	2	5,253	0.04%
2019/11/29	3	91.92	0	0.00	91.50	3	5,843	0.05%
2019/11/27	1	92.85	0	0.00	93.20	1	6,162	0.02%
2019/11/25	1	92.85	0	0.00	92.60	1	6,175	0.02%
2019/11/22	1	92.50	0	0.00	92.55	1	6,175	0.02%
2019/11/11	0	0.00	1	91.60	91.15	-1	6,916	-0.01%
2019/11/07	1	93.20	0	0.00	92.85	1	6,947	0.01%
2019/11/04	0	0.00	2	91.75	92.20	-2	7,536	-0.03%
2019/10/25	0.1	88.80	2	88.85	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	1	88.80	88.80	-1	7,690	-0.01%
2019/10/21	0	0.00	2.2	87.94	87.85	-2.2	7,787	-0.03%
2019/10/14	0	0.00	1	87.35	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	2	86.33	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	0.1	85.45	85.45	-0.1	8,139	0.00%
2019/10/04	0	0.00	1	85.10	85.15	-1	8,144	-0.01%
2019/10/02	0	0.00	2	85.65	85.65	-2	8,133	-0.02%
2019/10/01	2	85.75	1	85.70	85.95	1	8,066	0.01%
2019/09/25	0	0.00	1	84.05	84.10	-1	8,007	-0.01%
2019/09/19	0	0.00	2	85.05	84.45	-2	8,300	-0.02%
2019/09/17	1	84.40	0	0.00	84.25	1	8,296	0.01%
2019/09/16	0	0.00	0.2	84.30	84.40	-0.2	8,469	0.00%
2019/09/12	0.1	83.80	1	84.20	83.90	-0.9	8,480	-0.01%
2019/09/10	0	0.00	1	83.30	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	1	83.95	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	1	83.45	83.50	-1	8,517	-0.01%
2019/09/02	0	0.00	10	81.85	81.90	-10	8,101	-0.12%
2019/08/30	0	0.00	1	81.40	81.85	-1	8,117	-0.01%
2019/08/29	0	0.00	1	80.10	80.55	-1	7,912	-0.01%
2019/08/27	4.1	80.05	1	80.10	79.85	3.1	8,023	0.04%
2019/08/26	1	79.80	0	0.00	79.65	1	8,107	0.01%
2019/08/23	1	80.85	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	1	81.30	80.90	-1	8,137	-0.01%
2019/08/21	1	81.00	0	0.00	81.10	1	8,144	0.01%
2019/08/19	0	0.00	2	80.85	80.80	-2	8,265	-0.02%
2019/08/15	3	79.38	0	0.00	79.40	3	8,658	0.03%
2019/08/14	2	80.58	3	80.70	80.30	-1	8,722	-0.01%
2019/08/13	3.1	79.80	0	0.00	79.70	3.1	8,837	0.03%
2019/08/08	0	0.00	2	80.60	80.65	-2	9,337	-0.02%
2019/08/07	2.1	79.72	0	0.00	79.70	2.1	9,541	0.02%
2019/08/06	1	78.60	0	0.00	80.10	1	9,598	0.01%
2019/08/05	12.1	80.16	0	0.00	80.15	12.1	9,494	0.13%
2019/08/02	0	81.20	0	0.00	80.95	0	9,347	0.00%
2019/07/31	1	82.85	0	0.00	82.80	1	9,324	0.01%
2019/07/30	0	0.00	1	83.60	83.20	-1	9,505	-0.01%