元大台灣50 (0050)-永豐金-中盛券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465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－永豐金-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	13.8	122.40	1.7	122.51	122.30	12.2	7,608	0.16%
2023/10/26	54.9	121.82	2.3	121.86	121.75	52.6	7,661	0.69%
2023/10/25	7.1	124.70	3.3	124.39	124.20	3.9	7,340	0.05%
2023/10/24	20.1	123.18	6	123.68	123.95	14.1	7,340	0.19%
2023/10/23	17.7	123.90	1.1	123.85	123.85	16.6	7,293	0.23%
2023/10/20	7	124.58	0.5	124.71	125.40	6.5	7,276	0.09%
2023/10/19	6.7	124.86	2.3	124.81	124.85	4.4	7,364	0.06%
2023/10/18	13.3	125.10	0.7	125.49	124.80	12.6	7,447	0.17%
2023/10/17	2.7	126.80	14.7	126.69	126.55	-12	7,349	-0.16%
2023/10/16	7.3	125.91	12.2	126.13	126.25	-4.8	7,474	-0.06%
2023/10/13	2.4	126.88	23	126.96	126.95	-20.6	7,526	-0.27%
2023/10/12	4.1	126.77	45	126.93	127.30	-40.9	7,674	-0.53%
2023/10/11	2.2	126.08	37.6	126.11	126.25	-35.4	7,681	-0.46%
2023/10/06	1	124.10	16.2	124.10	124.10	-15.2	7,718	-0.20%
2023/10/05	4.7	123.27	2.6	123.37	123.65	2.1	7,694	0.03%
2023/10/04	42.3	121.71	3.1	121.80	121.90	39.2	7,701	0.51%
2023/10/03	4.8	123.82	7.3	124.05	123.50	-2.6	7,645	-0.03%
2023/10/02	6.1	124.23	14.7	124.21	124.25	-8.6	7,694	-0.11%
2023/09/28	6.6	122.71	14	122.80	122.65	-7.4	7,859	-0.09%
2023/09/27	21.5	121.92	1	121.85	122.15	20.5	7,849	0.26%
2023/09/26	19.5	122.28	2	122.63	122.10	17.5	7,835	0.22%
2023/09/25	7.7	123.32	8.3	123.44	123.55	-0.6	7,778	-0.01%
2023/09/22	17.4	122.39	0.6	122.70	122.65	16.8	7,829	0.21%
2023/09/21	52	122.93	1.5	123.55	122.75	50.5	7,765	0.65%
2023/09/20	9.4	124.76	5.4	124.86	124.75	4	7,507	0.05%
2023/09/19	4.4	125.68	10.4	125.46	125.45	-6	7,518	-0.08%
2023/09/18	7.2	126.17	2.2	125.98	126.00	5	7,574	0.07%
2023/09/15	5.6	126.95	14.5	127.15	127.35	-8.9	7,899	-0.11%
2023/09/14	1.1	126.47	33	126.54	126.95	-31.9	7,912	-0.40%
2023/09/13	3.2	125.22	1.9	125.44	125.20	1.3	7,892	0.02%
2023/09/12	3.7	124.56	2.9	124.88	125.05	0.8	7,959	0.01%
2023/09/11	22.3	123.62	5.2	123.99	123.80	17.2	8,099	0.21%
2023/09/08	16.6	124.22	0.2	124.54	124.30	16.4	8,073	0.20%
2023/09/07	12.5	125.09	5.9	125.16	124.85	6.6	8,371	0.08%
2023/09/06	6	126.13	1.3	126.10	126.00	4.6	8,506	0.05%
2023/09/05	4.8	126.40	5.1	126.51	126.45	-0.3	8,477	0.00%
2023/09/04	3.5	126.58	6.8	126.45	126.75	-3.3	8,502	-0.04%
2023/09/01	2.9	125.73	4.6	125.98	125.90	-1.7	8,646	-0.02%
2023/08/31	11.2	125.94	1.9	125.87	125.70	9.3	8,705	0.11%
2023/08/30	4.3	126.57	9.3	126.76	126.60	-5	8,738	-0.06%
2023/08/29	5.6	125.37	8.6	125.38	126.05	-3	8,774	-0.03%
2023/08/28	4.5	125.47	23.7	125.31	125.35	-19.2	8,731	-0.22%
2023/08/25	24.1	125.03	9	125.14	124.55	15.2	8,806	0.17%
2023/08/24	5	126.80	13.5	126.73	127.00	-8.5	8,890	-0.10%
2023/08/23	14	124.90	5.9	124.85	124.85	8.1	9,020	0.09%
2023/08/22	5.4	123.97	5.1	123.91	124.00	0.2	9,303	0.00%
2023/08/21	25.3	123.40	3.2	123.69	123.00	22.1	9,433	0.23%
2023/08/18	23.2	123.91	1.4	124.66	123.85	21.9	9,447	0.23%
2023/08/17	25.9	123.80	1.8	124.30	124.60	24.1	9,525	0.25%
2023/08/16	50.1	123.99	10.4	124.07	124.05	39.7	9,664	0.41%
2023/08/15	19.5	124.93	1.4	125.11	124.70	18.1	9,931	0.18%
2023/08/14	48	124.67	2.8	124.50	124.50	45.2	10,173	0.44%
2023/08/11	20.4	126.61	3.6	126.76	126.30	16.8	10,232	0.16%
2023/08/10	23	126.54	1.1	126.63	126.40	21.9	10,235	0.21%
2023/08/09	5.4	127.13	1	127.30	127.20	4.3	10,122	0.04%
2023/08/08	11.3	127.02	3.4	127.15	127.00	7.9	10,124	0.08%
2023/08/07	4.4	128.30	4.2	128.09	128.50	0.2	10,010	0.00%
2023/08/04	8.5	127.30	16.9	127.28	127.25	-8.4	10,002	-0.08%
2023/08/02	13.8	127.91	1.8	127.89	127.85	12	9,967	0.12%
2023/08/01	1.5	129.35	1.9	129.56	129.45	-0.5	9,867	0.00%
2023/07/31	4.3	128.82	3.1	129.35	128.80	1.2	9,830	0.01%
2023/07/28	5.7	129.58	5.3	129.55	129.50	0.4	9,771	0.00%
2023/07/27	0.7	129.32	6.5	129.32	129.50	-5.8	9,795	-0.06%
2023/07/26	2.3	128.86	0.5	128.90	128.50	1.8	9,814	0.02%
2023/07/25	1	128.77	8.4	128.52	128.85	-7.4	9,835	-0.08%
2023/07/24	9.6	127.12	5	127.14	127.25	4.5	9,877	0.05%
2023/07/21	20.6	127.10	1.7	127.22	127.20	19	9,930	0.19%
2023/07/20	2.8	129.24	0.6	129.43	129.35	2.2	10,026	0.02%
2023/07/19	8.4	129.43	7.6	129.92	128.75	0.8	10,073	0.01%
2023/07/18	4.9	130.01	13.1	130.07	129.85	-8.2	9,915	-0.08%
2023/07/17	13	132.00	7.1	132.03	132.00	5.9	9,841	0.06%
2023/07/14	2.1	131.67	20.8	132.08	132.25	-18.6	9,716	-0.19%
2023/07/13	0.6	131.28	13.6	131.55	130.90	-13	9,551	-0.14%
2023/07/12	2.4	129.16	3.4	129.27	129.45	-1	9,385	-0.01%
2023/07/11	1.5	128.98	7.6	128.93	129.20	-6.1	9,379	-0.06%
2023/07/10	11	127.82	0.9	127.96	127.45	10.2	9,413	0.11%
2023/07/07	16.7	127.63	5.7	127.57	127.70	11	9,330	0.12%
2023/07/06	15.3	128.43	17	128.69	127.90	-1.7	9,296	-0.02%
2023/07/05	13.9	130.56	4.7	130.94	130.80	9.2	9,086	0.10%
2023/07/04	9.5	130.92	46.6	130.94	131.00	-37.1	9,075	-0.41%
2023/07/03	12.3	130.53	9	130.52	130.70	3.3	9,106	0.04%
2023/06/30	32	128.79	2.6	128.83	129.10	29.3	9,245	0.32%
2023/06/29	2.9	129.45	5.8	129.18	129.05	-2.9	9,318	-0.03%
2023/06/28	1.9	129.10	2.4	129.15	129.10	-0.5	9,274	-0.01%
2023/06/27	20.6	128.92	12.6	129.00	128.90	8	9,342	0.09%
2023/06/26	30.6	129.78	24.7	129.91	129.75	5.9	9,410	0.06%
2023/06/21	36.8	130.47	24.3	130.50	130.55	12.5	9,511	0.13%
2023/06/20	17.2	130.58	22.2	130.72	130.55	-5	9,327	-0.05%
2023/06/19	5.2	131.20	21.2	131.02	131.25	-16	9,455	-0.17%
2023/06/16	7	131.41	7.6	131.34	131.55	-0.6	9,416	-0.01%
2023/06/15	2.5	131.83	12.5	131.74	131.90	-10	9,414	-0.11%
2023/06/14	2	131.41	13.4	131.33	131.50	-11.5	9,411	-0.12%
2023/06/13	2.4	131.23	36.9	131.30	131.55	-34.5	9,559	-0.36%
2023/06/12	0.8	129.00	14.4	129.04	129.00	-13.7	9,371	-0.15%
2023/06/09	3.3	127.81	9.3	127.91	127.80	-6	9,326	-0.06%
2023/06/08	6.7	127.23	8.7	127.69	126.85	-2	9,545	-0.02%
2023/06/07	2.2	127.41	23.7	127.84	128.10	-21.5	9,679	-0.22%
2023/06/06	2.1	126.87	6	126.79	126.70	-3.9	9,532	-0.04%
2023/06/05	4.4	126.62	3.5	126.58	126.35	0.9	9,525	0.01%
2023/06/02	2.5	126.20	26.9	126.48	126.75	-24.4	9,543	-0.26%
2023/06/01	2.6	125.14	6.1	125.10	125.15	-3.4	9,567	-0.04%
2023/05/31	3	126.09	8.3	125.92	126.15	-5.3	9,554	-0.06%
2023/05/30	2.8	126.74	17.9	126.78	126.75	-15.1	9,464	-0.16%
2023/05/29	3.9	127.08	9.8	126.87	126.75	-5.9	9,386	-0.06%
2023/05/26	6.1	125.77	68.2	125.75	125.95	-62.2	9,236	-0.67%
2023/05/25	3.8	123.01	64	122.96	123.05	-60.2	8,943	-0.67%
2023/05/24	4.7	121.35	6.1	121.46	121.60	-1.4	8,934	-0.02%
2023/05/23	3	122.16	7.4	122.09	122.20	-4.4	8,826	-0.05%
2023/05/22	1.2	122.23	19.6	122.31	122.30	-18.3	8,718	-0.21%
2023/05/19	0.4	122.44	43.5	122.54	122.50	-43.2	8,549	-0.51%
2023/05/18	11.1	122.12	62.1	122.05	122.15	-51	8,164	-0.62%
2023/05/17	1.2	119.47	20.7	119.91	120.55	-19.5	8,002	-0.24%
2023/05/16	3.5	118.63	3.7	118.50	118.60	-0.2	7,695	0.00%
2023/05/15	5.3	116.93	1.7	117.18	117.20	3.6	7,628	0.05%
2023/05/12	4.9	117.07	0	117.18	117.20	4.9	7,663	0.06%
2023/05/11	3.8	117.72	1.6	118.02	117.55	2.2	7,680	0.03%
2023/05/10	6.4	117.93	11.1	118.04	117.80	-4.7	7,768	-0.06%
2023/05/09	1.8	118.51	6.3	118.79	118.90	-4.6	7,838	-0.06%
2023/05/08	1.5	118.58	7.8	118.61	118.55	-6.3	7,983	-0.08%
2023/05/05	1.4	117.77	3.7	117.97	117.80	-2.3	8,041	-0.03%
2023/05/04	0.2	117.31	2.7	117.32	117.50	-2.5	8,263	-0.03%
2023/05/03	2.8	117.17	3.1	117.10	117.20	-0.3	8,310	0.00%
2023/05/02	7.8	117.66	1.8	117.44	117.70	6	8,600	0.07%
2023/04/28	9.6	117.18	2	117.08	117.40	7.6	9,236	0.08%
2023/04/27	28.6	116.14	3	116.20	116.00	25.6	9,376	0.27%
2023/04/26	19	115.95	4.7	116.00	116.10	14.2	9,678	0.15%
2023/04/25	53.5	117.10	1	117.00	116.60	52.5	9,938	0.53%
2023/04/24	21.1	118.11	1.7	118.23	118.15	19.4	9,795	0.20%
2023/04/21	13.4	118.94	4.3	118.68	118.60	9.1	9,946	0.09%
2023/04/20	12.2	118.86	0.2	118.95	118.90	12	10,065	0.12%
2023/04/19	14.8	119.30	4.2	119.56	119.05	10.6	10,208	0.10%
2023/04/18	6.8	120.03	5.3	119.86	119.95	1.5	10,272	0.01%
2023/04/17	9.3	120.16	6.5	120.05	120.35	2.8	10,392	0.03%
2023/04/14	6.3	120.36	2	120.39	120.65	4.3	10,526	0.04%
2023/04/13	10.5	119.77	0	0.00	119.50	10.5	10,722	0.10%
2023/04/12	7.8	120.54	3.6	120.51	120.55	4.2	10,756	0.04%
2023/04/11	4.3	120.86	7	121.00	120.85	-2.7	10,939	-0.02%
2023/04/10	3.6	121.03	3.6	121.46	121.00	0	11,043	0.00%
2023/04/07	0.9	121.06	2.1	121.08	121.00	-1.2	11,050	-0.01%
2023/04/06	4.8	120.69	14.7	120.90	121.00	-9.9	11,043	-0.09%
2023/03/31	7.5	121.96	14.6	122.08	121.60	-7.1	11,018	-0.06%
2023/03/30	1.4	121.03	8.8	121.28	121.20	-7.4	10,853	-0.07%
2023/03/29	1.7	120.59	1.1	120.55	120.60	0.6	10,861	0.01%
2023/03/28	6.2	120.57	3	120.61	120.40	3.2	11,017	0.03%
2023/03/27	5.8	121.54	6.8	121.56	121.45	-1.1	10,957	-0.01%
2023/03/24	3.3	121.87	15.3	122.07	122.20	-12	10,978	-0.11%
2023/03/23	2.2	121.85	23.1	121.49	121.85	-20.9	10,884	-0.19%
2023/03/22	4.6	120.64	19.4	120.51	120.90	-14.8	10,757	-0.14%
2023/03/21	2.4	118.56	5.3	118.53	118.65	-2.9	10,628	-0.03%
2023/03/20	9.7	118.13	0.3	118.38	118.10	9.3	10,708	0.09%
2023/03/17	4.4	118.10	3.4	118.17	118.95	1.1	10,693	0.01%
2023/03/16	11.9	116.98	2.7	116.93	117.05	9.1	10,665	0.09%
2023/03/15	8.7	118.40	3.3	118.07	117.60	5.4	10,542	0.05%
2023/03/14	12.1	117.55	4.4	117.56	117.50	7.6	10,505	0.07%
2023/03/13	10.9	117.95	5.6	118.17	118.80	5.2	10,522	0.05%
2023/03/10	20.1	118.40	20.1	118.32	118.30	0.1	10,334	0.00%
2023/03/09	2.7	120.32	6.3	120.36	120.20	-3.6	10,527	-0.03%
2023/03/08	17.7	120.26	3.3	120.22	120.30	14.4	10,627	0.14%
2023/03/07	13.4	121.18	33.9	120.79	121.30	-20.5	10,702	-0.19%
2023/03/06	1.4	120.30	39.8	120.18	120.50	-38.4	10,828	-0.35%
2023/03/03	3.6	119.40	7.3	119.50	119.35	-3.8	10,939	-0.03%
2023/03/02	1	119.11	0.2	118.97	119.25	0.7	11,141	0.01%
2023/03/01	5	117.47	5.1	118.88	119.35	-0.2	11,216	0.00%
2023/02/24	5	119.23	2.7	119.42	118.80	2.4	11,184	0.02%
2023/02/23	0.6	119.42	8.1	118.91	119.40	-7.5	11,237	-0.07%
2023/02/22	17	117.50	6.4	117.60	117.65	10.6	11,312	0.09%
2023/02/21	2.3	118.80	3.2	118.75	118.95	-1	11,354	-0.01%
2023/02/20	3	118.87	4.1	119.23	119.00	-1.2	11,674	-0.01%
2023/02/17	11.8	118.87	0.4	118.70	118.75	11.5	12,141	0.09%
2023/02/16	0.5	120.00	23.4	120.20	120.30	-22.9	12,312	-0.19%
2023/02/15	53.5	119.18	77.7	119.05	118.85	-24.3	12,701	-0.19%
2023/02/14	1.1	121.74	6.7	121.67	121.65	-5.6	12,742	-0.04%
2023/02/13	7	120.61	4.2	120.54	120.75	2.8	12,930	0.02%
2023/02/10	1.5	120.77	6.1	120.94	121.00	-4.6	13,040	-0.04%
2023/02/09	4.1	120.78	9.9	120.75	120.90	-5.9	13,138	-0.04%
2023/02/08	0.8	120.77	17	120.56	120.85	-16.2	13,164	-0.12%
2023/02/07	10.1	118.95	4.2	118.99	119.00	5.9	13,240	0.04%
2023/02/06	13.3	119.64	9.7	119.66	119.25	3.6	13,219	0.03%
2023/02/03	3.5	120.68	81.8	120.88	121.00	-78.3	13,134	-0.60%
2023/02/02	11.3	120.85	34	120.72	121.00	-22.6	13,144	-0.17%
2023/02/01	5.6	118.93	15.3	118.68	119.00	-9.7	13,076	-0.07%
2023/01/31	18.9	119.00	7.2	119.19	118.30	11.7	13,101	0.09%
2023/01/30	24.4	120.49	93.6	120.47	120.70	-69.2	12,923	-0.54%
2023/01/17	21.9	118.05	20.5	118.13	118.10	1.4	12,536	0.01%
2023/01/16	14.1	118.26	33.9	118.26	118.10	-19.8	12,585	-0.16%
2023/01/13	2.8	117.28	10	117.64	117.20	-7.3	12,328	-0.06%
2023/01/12	1.9	116.12	12.3	115.78	115.85	-10.4	12,170	-0.09%
2023/01/11	7.3	116.10	13.5	116.19	116.35	-6.2	12,263	-0.05%
2023/01/10	3.1	115.90	17.4	116.07	116.25	-14.3	12,110	-0.12%
2023/01/09	1.7	115.39	32.8	114.75	115.80	-31.1	12,237	-0.25%
2023/01/06	4.1	111.51	8	111.83	111.80	-3.9	12,178	-0.03%
2023/01/05	3.6	111.41	7.8	111.30	111.30	-4.1	12,332	-0.03%
2023/01/04	10.6	110.48	1.3	110.60	110.50	9.3	12,354	0.08%
2023/01/03	11.9	109.85	4.9	110.51	110.75	7	12,647	0.06%
2022/12/30	8.5	110.58	3.9	110.54	110.20	4.5	12,544	0.04%
2022/12/29	9	108.86	1	108.91	109.50	8	12,541	0.06%
2022/12/28	16.4	109.86	3.3	109.90	110.00	13.1	12,488	0.10%
2022/12/27	2.5	111.59	8.1	111.95	111.60	-5.6	12,410	-0.05%
2022/12/26	1.1	111.05	0.4	111.14	111.10	0.7	12,525	0.01%
2022/12/23	7.2	110.70	7.4	110.92	110.70	-0.2	12,668	0.00%
2022/12/22	18.4	112.22	52.5	112.59	112.60	-34.1	12,741	-0.27%
2022/12/21	8.8	110.91	16.6	110.83	110.75	-7.8	12,972	-0.06%
2022/12/20	57.3	111.85	2	110.51	110.30	55.2	12,922	0.43%
2022/12/19	3.5	112.41	1.8	112.72	112.35	1.7	13,046	0.01%
2022/12/16	20.8	112.73	10.4	112.66	113.00	10.4	13,186	0.08%
2022/12/15	12.4	114.68	3.3	114.76	114.90	9.1	13,237	0.07%
2022/12/14	6.1	114.58	6.9	114.74	114.80	-0.8	13,289	-0.01%
2022/12/13	11.8	113.55	12.3	113.74	113.40	-0.5	13,254	0.00%
2022/12/12	7	113.54	1.3	113.75	113.90	5.7	13,263	0.04%
2022/12/09	11	114.90	3	114.78	115.00	8	13,340	0.06%
2022/12/08	9.3	112.98	2.1	112.86	113.25	7.2	13,297	0.05%
2022/12/07	17.6	114.79	13.8	114.80	114.60	3.8	13,326	0.03%
2022/12/06	15.2	115.60	8.8	115.94	115.30	6.4	13,265	0.05%
2022/12/05	7.8	117.48	5.6	117.64	117.45	2.2	13,225	0.02%
2022/12/02	14.4	117.31	2.2	117.49	117.30	12.1	13,144	0.09%
2022/12/01	6.4	118.94	64.9	119.26	118.35	-58.5	13,277	-0.44%
2022/11/30	48	115.86	6	115.84	116.35	42	12,974	0.32%
2022/11/29	13.6	114.83	10.9	113.89	115.40	2.8	12,967	0.02%
2022/11/28	11.2	114.56	3.7	114.69	114.35	7.5	13,021	0.06%
2022/11/25	2.8	116.63	8.3	116.78	116.70	-5.5	13,121	-0.04%
2022/11/24	11.1	116.26	35.8	116.27	116.70	-24.7	12,972	-0.19%
2022/11/23	6.1	115.25	11.8	115.55	115.60	-5.7	12,920	-0.04%
2022/11/22	11.6	114.25	5.2	114.69	114.80	6.4	13,049	0.05%
2022/11/21	1.8	114.22	9.9	114.40	113.85	-8.1	13,123	-0.06%
2022/11/18	1.8	115.37	16.2	114.91	114.25	-14.4	13,060	-0.11%
2022/11/17	13	114.22	32.4	113.63	114.55	-19.4	13,000	-0.15%
2022/11/16	9.5	114.72	16	114.51	114.50	-6.5	12,949	-0.05%
2022/11/15	14.9	113.02	71.7	113.68	114.70	-56.9	12,689	-0.45%
2022/11/14	11.6	109.80	32.1	110.01	110.00	-20.5	12,193	-0.17%
2022/11/11	32.7	108.74	90.3	108.30	109.00	-57.7	11,979	-0.48%
2022/11/10	15.4	103.63	5.7	103.61	103.50	9.7	11,638	0.08%
2022/11/09	8.7	103.67	24.8	103.25	104.50	-16.2	11,557	-0.14%
2022/11/08	16.4	101.71	17.6	101.65	101.60	-1.2	11,401	-0.01%
2022/11/07	5.5	100.49	13.6	100.33	100.55	-8.1	11,368	-0.07%
2022/11/04	11	98.31	2.9	98.65	98.85	8.1	11,346	0.07%
2022/11/03	50.5	98.65	0.4	98.72	98.70	50.1	11,359	0.44%
2022/11/02	2.1	99.66	8.3	99.71	100.00	-6.1	11,265	-0.05%
2022/11/01	11.2	99.69	11.5	99.67	99.60	-0.3	11,293	0.00%
2022/10/31	6.3	98.74	26.6	98.91	99.05	-20.3	11,311	-0.18%
2022/10/28	16.8	97.93	2.1	98.25	97.75	14.7	11,257	0.13%
2022/10/27	17.9	98.97	18.8	98.99	99.00	-0.8	11,196	-0.01%
2022/10/26	10.5	97.18	13.8	97.73	97.60	-3.2	11,358	-0.03%
2022/10/25	41.2	97.13	2	97.35	96.70	39.2	11,334	0.35%
2022/10/24	21.7	99.00	6.8	99.81	98.60	14.9	11,134	0.13%
2022/10/21	21.2	99.13	1	99.50	98.90	20.1	10,989	0.18%
2022/10/20	24.5	97.99	3.7	99.16	99.20	20.8	10,919	0.19%
2022/10/19	11	100.29	7.4	100.58	99.75	3.7	10,813	0.03%
2022/10/18	4.5	100.46	6.1	100.78	101.10	-1.6	10,729	-0.01%
2022/10/17	23.3	99.63	5.2	99.66	99.95	18.1	10,883	0.17%
2022/10/14	20.4	101.69	15.2	101.76	101.85	5.2	10,703	0.05%
2022/10/13	32.9	99.52	14.6	99.54	99.00	18.3	10,793	0.17%
2022/10/12	33.1	100.07	3.5	100.09	100.20	29.6	10,666	0.28%
2022/10/11	90.5	101.12	4.2	101.10	100.70	86.3	10,814	0.80%
2022/10/07	9.6	106.78	0.2	107.15	106.20	9.4	10,601	0.09%
2022/10/06	2.3	107.84	9.1	107.80	108.00	-6.8	10,703	-0.06%
2022/10/05	13.5	107.21	9.8	107.28	107.25	3.7	10,975	0.03%
2022/10/04	14.6	104.59	4.6	104.53	104.80	10	10,983	0.09%
2022/10/03	31.1	102.56	3.5	102.28	102.20	27.6	10,983	0.25%
2022/09/30	20.4	103.41	4.4	103.39	103.45	16	10,969	0.15%
2022/09/29	27.4	105.09	3.6	105.37	104.90	23.9	10,983	0.22%
2022/09/28	30.4	105.74	32.2	105.74	105.25	-1.9	11,069	-0.02%
2022/09/27	30.4	107.50	1.7	107.60	107.50	28.6	11,024	0.26%
2022/09/26	40.3	107.47	31.1	107.29	107.65	9.3	11,316	0.08%
2022/09/23	47.8	109.83	1.3	109.71	109.70	46.4	11,564	0.40%
2022/09/22	34.9	110.21	4.7	110.40	110.75	30.2	11,661	0.26%
2022/09/21	12	112.07	5.9	112.43	112.10	6.1	11,516	0.05%
2022/09/20	10.1	112.79	14.2	112.53	113.05	-4.1	11,514	-0.04%
2022/09/19	16.5	112.18	3.8	112.38	112.05	12.7	11,695	0.11%
2022/09/16	18.8	112.53	4.5	112.53	112.55	14.3	11,757	0.12%
2022/09/15	15.2	113.83	2	113.92	113.85	13.2	11,822	0.11%
2022/09/14	18.9	113.38	6.8	113.43	113.65	12.1	12,011	0.10%
2022/09/13	4.4	115.98	3.3	116.10	116.00	1.1	11,937	0.01%
2022/09/12	8.6	115.32	9.6	115.31	115.40	-1.1	12,037	-0.01%
2022/09/08	6	112.64	3.2	112.86	113.00	2.8	12,240	0.02%
2022/09/07	50.5	112.58	2.4	112.26	112.20	48.1	12,334	0.39%
2022/09/06	4.8	114.59	2.7	114.86	114.90	2.1	12,223	0.02%
2022/09/05	9.2	114.07	3.1	114.20	114.15	6.1	12,313	0.05%
2022/09/02	25.6	114.26	0.6	114.33	113.90	25	12,447	0.20%
2022/09/01	52.7	115.15	5.6	115.06	115.15	47.1	12,285	0.38%
2022/08/31	16.5	116.52	3.2	117.38	117.60	13.2	11,968	0.11%
2022/08/30	30.9	116.49	4.4	116.69	116.75	26.6	11,917	0.22%
2022/08/29	27.6	116.42	4.5	116.43	116.55	23.1	11,795	0.20%
2022/08/26	7.6	119.89	24.6	119.89	119.60	-17	11,600	-0.15%
2022/08/25	14.1	119.01	6.3	118.93	119.00	7.8	11,508	0.07%
2022/08/24	13.1	118.02	0.1	118.01	117.90	13.1	11,533	0.11%
2022/08/23	26.1	118.45	8	118.50	118.20	18	11,533	0.16%
2022/08/22	21	119.96	4.8	119.92	119.80	16.2	11,603	0.14%
2022/08/19	3.2	121.33	5.2	121.75	121.55	-1.9	11,663	-0.02%
2022/08/18	10.9	121.31	2.1	121.36	121.35	8.8	11,693	0.08%
2022/08/17	5.8	122.03	1.7	122.17	122.15	4.1	11,647	0.04%
2022/08/16	5	122.17	5	122.08	122.10	0	11,500	0.00%
2022/08/15	13.4	121.61	56.8	121.97	121.90	-43.4	11,381	-0.38%
2022/08/12	2.8	120.65	15.5	120.58	120.80	-12.7	11,283	-0.11%
2022/08/11	8.5	120.00	12.1	119.99	120.05	-3.6	11,262	-0.03%
2022/08/10	18.9	117.84	40	117.88	117.90	-21.1	11,189	-0.19%
2022/08/09	27.9	118.82	40.5	119.06	119.15	-12.7	11,138	-0.11%
2022/08/08	4.3	118.84	6.9	118.92	119.25	-2.7	11,102	-0.02%
2022/08/05	5.4	118.31	22.3	118.47	119.50	-17	11,075	-0.15%
2022/08/04	19.1	116.16	6.3	116.35	116.55	12.8	11,117	0.12%
2022/08/03	6.7	116.05	13.7	115.98	116.25	-7	11,137	-0.06%
2022/08/02	52.7	115.44	12.8	115.28	115.55	39.9	11,237	0.35%
2022/08/01	13.8	117.50	0.4	117.90	117.65	13.4	11,155	0.12%
2022/07/29	4.3	118.16	22	118.22	118.00	-17.7	11,279	-0.16%
2022/07/28	8.3	117.30	7.2	117.32	116.90	1.1	11,249	0.01%
2022/07/27	3.7	115.92	14.6	115.70	116.70	-10.8	11,275	-0.10%
2022/07/26	8.6	115.82	664.2	115.63	115.65	-655.7	11,248	-5.83%	大賣/鉅額交易
2022/07/25	4.7	116.43	7.8	116.56	116.70	-3.1	11,236	-0.03%
2022/07/22	6.5	116.72	24	116.61	116.80	-17.6	11,253	-0.16%
2022/07/21	3.5	115.90	21.3	115.35	116.35	-17.8	11,471	-0.15%
2022/07/20	15.3	115.49	7.4	115.44	115.05	7.9	11,480	0.07%
2022/07/19	20.7	114.26	3.4	114.35	114.30	17.3	11,735	0.15%
2022/07/18	247.2	114.54	14.2	114.40	114.20	233	11,701	1.99%	大買/鉅額交易
2022/07/15	97	115.09	27.3	115.01	115.50	69.7	11,398	0.61%
2022/07/14	165.1	113.40	18.9	113.50	114.00	146.2	11,202	1.30%	大買/鉅額交易
2022/07/13	276.6	113.25	32.2	113.34	113.45	244.5	11,107	2.20%	大買/鉅額交易
2022/07/12	33.9	109.67	7.2	110.26	109.55	26.7	10,992	0.24%
2022/07/11	8.5	112.48	12.8	112.62	112.25	-4.3	11,151	-0.04%
2022/07/08	45.6	113.11	45.1	113.37	113.25	0.5	11,108	0.00%
2022/07/07	19.7	110.68	17.5	111.56	112.10	2.2	11,056	0.02%
2022/07/06	35.3	109.53	7.3	108.96	108.85	28	11,069	0.25%
2022/07/05	44.2	110.80	19.4	111.37	111.00	24.8	11,088	0.22%
2022/07/04	60.2	111.02	20.8	111.05	110.45	39.4	10,967	0.36%
2022/07/01	57.7	112.96	14.7	111.68	111.55	43	10,771	0.40%
2022/06/30	41.8	116.24	3.3	116.01	115.80	38.5	10,386	0.37%
2022/06/29	14.2	118.88	5.5	119.28	118.80	8.7	10,175	0.09%
2022/06/28	6.8	119.89	4.6	119.81	119.80	2.2	10,130	0.02%
2022/06/27	3.1	121.26	13.5	121.15	120.95	-10.4	10,086	-0.10%
2022/06/24	15.5	118.26	5.9	118.96	118.15	9.7	9,916	0.10%
2022/06/23	36.9	117.95	11.8	117.82	117.90	25.1	9,910	0.25%
2022/06/22	25.7	120.01	2.1	120.09	119.50	23.6	9,711	0.24%
2022/06/21	8	121.37	6.7	121.62	122.20	1.3	9,532	0.01%
2022/06/20	33.2	120.05	10.1	119.80	119.75	23.1	9,595	0.24%
2022/06/17	59.6	120.86	18.4	120.79	120.85	41.2	9,520	0.43%
2022/06/16	12.8	123.70	2.6	123.33	122.50	10.2	9,321	0.11%
2022/06/15	7.6	123.03	1.1	123.49	122.75	6.4	9,320	0.07%
2022/06/14	34.2	122.57	9.3	122.83	123.35	24.8	9,405	0.26%
2022/06/13	38.5	123.69	3	123.62	123.55	35.5	9,524	0.37%
2022/06/10	10.3	126.86	0.2	127.66	127.10	10.2	9,634	0.11%
2022/06/09	3.7	128.31	0.1	128.42	128.40	3.6	9,706	0.04%
2022/06/08	0.6	128.62	4.1	128.57	128.80	-3.4	9,850	-0.03%
2022/06/07	6.7	127.34	1.2	127.45	127.40	5.5	10,025	0.05%
2022/06/06	2.7	127.97	9.6	128.56	128.70	-6.9	10,292	-0.07%
2022/06/02	5.1	128.13	1.5	128.14	127.80	3.6	10,921	0.03%
2022/06/01	2.6	129.70	7.8	129.66	129.15	-5.3	11,714	-0.05%
2022/05/31	2.8	128.99	20	128.79	129.80	-17.2	11,817	-0.15%
2022/05/30	5.4	127.94	17.5	128.02	128.55	-12.1	11,774	-0.10%
2022/05/27	4.5	125.21	37.7	125.51	125.50	-33.2	11,633	-0.29%
2022/05/26	23	123.35	4.5	123.62	122.90	18.5	11,576	0.16%
2022/05/25	5.8	124.08	4.5	124.14	124.45	1.2	11,855	0.01%
2022/05/24	15.2	123.79	1.3	124.75	123.50	14	12,301	0.11%
2022/05/23	1.9	124.99	5.3	125.29	124.90	-3.4	12,291	-0.03%
2022/05/20	1.8	124.65	8.3	124.30	124.65	-6.5	12,557	-0.05%
2022/05/19	16.1	123.18	6.1	123.40	123.30	10	12,570	0.08%
2022/05/18	11.6	125.54	4.5	125.70	125.70	7.2	12,514	0.06%
2022/05/17	7.2	124.15	12.1	124.12	124.35	-4.8	12,491	-0.04%
2022/05/16	3.8	123.23	3.6	123.23	123.00	0.2	12,534	0.00%
2022/05/13	10	122.17	6.5	122.10	122.35	3.5	12,561	0.03%
2022/05/12	55.7	122.28	30.6	122.80	121.25	25.1	12,641	0.20%
2022/05/11	8	124.10	5.3	124.11	124.20	2.7	12,516	0.02%
2022/05/10	30.6	122.73	9	122.37	124.00	21.6	12,482	0.17%
2022/05/09	24.1	124.85	16.2	124.83	124.55	7.9	12,386	0.06%
2022/05/06	38	126.37	5.3	126.58	126.65	32.7	12,357	0.26%
2022/05/05	8.4	129.19	5.4	129.30	129.25	3	12,475	0.02%
2022/05/04	8.6	128.11	0.7	127.88	127.80	8	12,667	0.06%
2022/05/03	8.5	128.06	4.2	128.14	127.80	4.3	12,902	0.03%
2022/04/29	8.1	128.71	4.4	129.18	128.75	3.8	13,017	0.03%
2022/04/28	17	126.55	7.8	126.73	127.10	9.1	13,316	0.07%
2022/04/27	85.5	126.54	13.4	126.99	126.55	72.1	13,394	0.54%
2022/04/26	24.3	129.34	4.7	129.45	129.25	19.6	13,160	0.15%
2022/04/25	93.7	129.15	15.4	129.61	129.25	78.3	13,244	0.59%
2022/04/22	35	131.22	0.6	131.35	131.60	34.3	12,823	0.27%
2022/04/21	7.4	133.20	7.1	133.15	132.75	0.3	12,805	0.00%
2022/04/20	5.7	132.12	4.3	132.41	132.65	1.4	12,863	0.01%
2022/04/19	11.8	132.26	4.5	132.39	132.00	7.3	12,919	0.06%
2022/04/18	52.8	131.60	4.1	131.47	131.55	48.7	13,064	0.37%
2022/04/15	32.9	132.30	0.4	132.74	132.25	32.4	13,027	0.25%
2022/04/14	12	134.87	0.9	134.84	134.55	11.1	12,799	0.09%
2022/04/13	7.5	134.62	18.3	134.45	135.05	-10.8	12,860	-0.08%
2022/04/12	35.8	132.32	7.6	132.39	132.55	28.1	12,933	0.22%
2022/04/11	46.7	132.82	18.6	133.06	132.45	28.1	12,857	0.22%
2022/04/08	13.2	134.03	11.1	134.06	134.55	2.1	12,692	0.02%
2022/04/07	65	134.39	18.1	134.48	133.80	46.9	12,647	0.37%
2022/04/06	24.1	135.51	4.2	135.85	136.25	19.9	12,778	0.16%
2022/04/01	33.8	136.67	2.1	136.70	136.95	31.7	12,959	0.24%
2022/03/31	3.2	138.25	7.2	138.44	138.10	-4	12,939	-0.03%
2022/03/30	14.5	138.46	14.4	138.39	138.55	0.2	13,089	0.00%
2022/03/29	18.5	136.95	6.6	137.00	136.85	12	13,185	0.09%
2022/03/28	42.3	136.07	4.6	136.32	136.70	37.8	13,145	0.29%
2022/03/25	26	138.08	9.8	138.15	138.20	16.2	13,081	0.12%
2022/03/24	4.5	137.52	5	137.93	138.00	-0.5	13,072	0.00%
2022/03/23	9.7	137.78	18.9	138.07	138.10	-9.2	13,082	-0.07%
2022/03/22	7.6	136.73	3.7	136.62	136.80	3.9	13,004	0.03%
2022/03/21	22.1	137.13	5.1	137.32	137.00	17	13,069	0.13%
2022/03/18	10.2	136.09	2.8	135.91	136.10	7.5	13,019	0.06%
2022/03/17	6.4	135.95	35	135.78	136.40	-28.5	12,884	-0.22%
2022/03/16	49.4	131.66	3	132.11	132.20	46.4	12,706	0.37%
2022/03/15	95.8	131.83	1.8	131.74	131.65	94	12,465	0.75%
2022/03/14	17.5	134.54	2.1	134.14	134.40	15.4	12,255	0.13%
2022/03/11	35.5	134.85	1	134.50	134.40	34.5	12,162	0.28%
2022/03/10	27.6	136.25	18.9	136.11	136.35	8.7	12,050	0.07%
2022/03/09	65.9	132.69	3.9	132.84	132.50	62	11,890	0.52%
2022/03/08	126.3	131.98	10.3	131.78	131.15	116	11,690	0.99%	大買/鉅額交易
2022/03/07	181	134.34	11.1	134.09	134.00	169.9	11,064	1.54%	大買/鉅額交易
2022/03/04	58.7	138.39	4.2	138.45	138.45	54.5	10,368	0.53%
2022/03/03	32.6	139.95	5.5	139.99	139.95	27	10,345	0.26%
2022/03/02	17.2	139.74	1.2	139.67	139.65	16	10,465	0.15%
2022/03/01	20.2	140.06	20	140.30	140.45	0.2	10,405	0.00%
2022/02/25	96.9	138.45	10.9	138.55	138.50	86	10,318	0.83%
2022/02/24	153	139.45	5.7	138.98	138.80	147.3	10,017	1.47%	大買/鉅額交易
2022/02/23	19.1	141.83	4.9	142.03	142.25	14.2	9,590	0.15%
2022/02/22	96.7	141.50	5.1	141.48	141.85	91.7	9,615	0.95%
2022/02/21	9.6	143.53	26.9	143.65	143.80	-17.3	9,402	-0.18%
2022/02/18	13.1	143.72	2.1	143.99	144.10	11.1	9,666	0.11%
2022/02/17	9.2	144.47	10.8	144.73	144.50	-1.6	9,697	-0.02%
2022/02/16	9.7	144.01	6.1	144.18	144.40	3.6	9,723	0.04%
2022/02/15	25.3	142.42	1.2	142.69	142.05	24.1	9,706	0.25%
2022/02/14	32.1	142.66	1	142.68	142.70	31.1	9,657	0.32%
2022/02/11	6.6	144.68	6.2	144.78	144.95	0.4	9,549	0.00%
2022/02/10	11.1	144.33	8.9	144.46	145.05	2.2	9,682	0.02%
2022/02/09	13.5	143.02	3.1	143.22	143.40	10.4	9,705	0.11%
2022/02/08	28.6	143.08	7.6	143.16	142.90	20.9	9,757	0.21%
2022/02/07	47.2	141.94	1.9	142.95	142.30	45.3	9,615	0.47%
2022/01/26	75.3	141.77	6.4	141.57	141.55	68.9	9,253	0.74%
2022/01/25	86.1	141.63	2.3	141.91	141.65	83.8	9,024	0.93%
2022/01/24	28.8	142.53	19.8	142.83	144.00	9	8,674	0.10%
2022/01/21	150.9	143.24	1.6	143.26	142.65	149.4	8,537	1.75%	大買/鉅額交易
2022/01/20	55.7	148.43	8.2	148.23	149.10	47.5	8,114	0.59%
2022/01/19	72	148.87	4.6	148.97	148.50	67.3	7,967	0.85%
2022/01/18	20.3	151.32	6.5	150.84	150.30	13.7	7,897	0.17%
2022/01/17	22.1	151.78	17.2	151.89	152.00	4.9	7,780	0.06%
2022/01/14	35.1	150.11	11.3	150.63	150.30	23.7	7,751	0.31%
2022/01/13	16.5	150.06	16	150.02	150.30	0.5	7,800	0.01%
2022/01/12	18.4	149.30	6.5	149.37	149.55	11.9	7,918	0.15%
2022/01/11	32.7	147.27	2.2	147.84	148.30	30.5	7,890	0.39%
2022/01/10	18.3	147.09	2.5	146.95	147.55	15.8	7,682	0.21%
2022/01/07	21.4	147.11	2.7	147.46	146.60	18.7	7,644	0.24%
2022/01/06	30.2	147.56	25	147.49	147.90	5.1	7,582	0.07%
2022/01/05	18.5	149.59	12.5	149.52	149.30	6	7,528	0.08%
2022/01/04	5.4	148.66	27.1	148.67	149.60	-21.7	7,522	-0.29%
2022/01/03	10.2	146.55	19.9	146.76	146.40	-9.7	7,490	-0.13%
2021/12/30	3.6	145.51	3.2	145.57	145.50	0.4	7,603	0.00%
2021/12/29	0.6	145.38	17.4	145.54	145.95	-16.8	7,866	-0.21%
2021/12/28	4.1	144.77	14.1	144.93	145.30	-10.1	7,940	-0.13%
2021/12/27	0.6	143.86	18	144.00	144.15	-17.4	7,953	-0.22%
2021/12/24	0.3	143.16	11.1	143.30	143.05	-10.8	8,296	-0.13%
2021/12/23	1.1	142.59	8.3	142.86	142.65	-7.2	8,364	-0.09%
2021/12/22	0.4	141.81	3.1	141.82	141.85	-2.6	8,627	-0.03%
2021/12/21	0.1	140.95	4.3	141.61	141.85	-4.2	8,854	-0.05%
2021/12/20	12	141.28	5.2	141.59	140.65	6.8	8,940	0.08%
2021/12/17	2.5	141.72	5.2	141.80	141.90	-2.7	8,971	-0.03%
2021/12/16	0.2	141.62	10.2	141.71	142.05	-10	8,985	-0.11%
2021/12/15	10.9	139.96	2	140.34	140.30	8.9	9,290	0.10%
2021/12/14	9.9	140.18	6.2	140.28	140.10	3.7	9,187	0.04%
2021/12/13	1.5	141.93	2.9	141.92	141.50	-1.4	9,242	-0.02%
2021/12/10	0.2	141.92	7.4	141.83	141.95	-7.2	9,366	-0.08%
2021/12/09	1.4	141.91	2.7	142.06	142.00	-1.3	9,351	-0.01%
2021/12/08	1.1	142.59	10.4	142.90	142.35	-9.3	9,329	-0.10%
2021/12/07	0.9	140.77	4	141.10	141.80	-3.1	9,198	-0.03%
2021/12/06	2.8	141.08	0.1	141.26	141.35	2.6	9,199	0.03%
2021/12/03	3.4	141.55	3.6	141.72	141.75	-0.2	9,251	0.00%
2021/12/02	3.8	141.61	8.7	141.50	141.80	-4.9	9,307	-0.05%
2021/12/01	1	139.36	11.7	139.86	140.30	-10.8	9,390	-0.11%
2021/11/30	6.1	138.74	4.9	139.20	138.00	1.2	9,504	0.01%
2021/11/29	21.1	138.16	16.1	137.80	138.15	5	9,449	0.05%
2021/11/26	52.4	138.45	0.4	138.64	138.15	52	9,567	0.54%
2021/11/25	5.6	140.20	0.2	140.40	140.45	5.4	9,641	0.06%
2021/11/24	4.5	140.55	2.5	140.57	140.50	2.1	9,955	0.02%
2021/11/23	10.1	141.35	10.5	141.26	141.10	-0.3	10,179	0.00%
2021/11/22	1.9	142.54	1.5	142.56	142.45	0.4	10,223	0.00%
2021/11/19	1.1	143.40	32.7	143.12	142.80	-31.7	10,275	-0.31%
2021/11/18	1.1	141.73	13.7	142.14	142.45	-12.6	10,259	-0.12%
2021/11/17	0	141.25	13.6	141.46	141.65	-13.6	10,259	-0.13%
2021/11/16	0.1	141.06	22.6	141.15	141.20	-22.5	10,182	-0.22%
2021/11/15	0.4	140.90	14.4	141.02	140.95	-14	10,524	-0.13%
2021/11/12	0.2	140.21	11.7	140.04	139.70	-11.5	10,774	-0.11%
2021/11/11	5.8	139.28	2.5	139.53	139.25	3.3	10,895	0.03%
2021/11/10	2.4	140.40	12.1	140.35	140.50	-9.6	11,000	-0.09%
2021/11/09	3	140.51	33.1	140.80	140.70	-30.2	11,029	-0.27%
2021/11/08	1.4	138.54	15.7	138.87	139.20	-14.3	10,862	-0.13%
2021/11/05	1.1	137.04	33.3	137.75	138.10	-32.2	10,800	-0.30%
2021/11/04	0.3	136.79	2.6	137.25	136.15	-2.3	10,654	-0.02%
2021/11/03	0.6	136.77	1.5	136.84	136.60	-0.9	10,696	-0.01%
2021/11/02	2	136.65	6.1	136.88	136.25	-4.1	10,722	-0.04%
2021/11/01	1.8	136.41	2.6	136.53	136.50	-0.9	10,749	-0.01%
2021/10/29	13.3	135.96	4.1	136.00	135.80	9.2	10,790	0.09%
2021/10/28	7	136.91	4.7	136.90	137.15	2.3	10,809	0.02%
2021/10/27	2.8	136.87	9.4	136.99	137.55	-6.7	10,855	-0.06%
2021/10/26	0.1	137.32	16.2	137.43	137.55	-16.1	10,796	-0.15%
2021/10/25	4.8	135.63	24.2	136.30	136.40	-19.4	10,800	-0.18%
2021/10/22	0.2	136.15	4.2	136.28	136.50	-4	11,178	-0.04%
2021/10/21	7.7	136.46	30.3	137.14	136.10	-22.6	11,263	-0.20%
2021/10/20	16	136.80	28	136.88	136.60	-12	11,238	-0.11%
2021/10/19	0.1	136.85	12.7	136.91	136.95	-12.6	11,047	-0.11%
2021/10/18	0.7	136.19	12.3	136.46	135.85	-11.6	11,008	-0.11%
2021/10/15	5.5	135.19	41.1	135.65	136.25	-35.6	11,132	-0.32%
2021/10/14	4.1	132.79	3	132.96	132.75	1.2	11,039	0.01%
2021/10/13	11.8	132.56	11.4	132.78	132.40	0.4	11,159	0.00%
2021/10/12	24.2	132.28	6.9	132.49	132.85	17.2	11,224	0.15%
2021/10/08	19.7	134.46	3.8	134.70	134.20	15.9	11,241	0.14%
2021/10/07	35	135.18	15.5	134.84	135.35	19.4	11,270	0.17%
2021/10/06	65.6	132.69	2.4	133.29	133.00	63.3	11,272	0.56%
2021/10/05	71	131.97	32.2	131.13	132.95	38.9	11,131	0.35%
2021/10/04	64.1	133.36	0.3	133.53	133.15	63.9	10,793	0.59%
2021/10/01	85.6	134.36	1.5	134.87	133.95	84.2	10,472	0.80%
2021/09/30	32.8	136.22	4	136.59	137.05	28.9	10,130	0.29%
2021/09/29	73.9	136.14	2.8	136.36	136.00	71.1	9,960	0.71%
2021/09/28	2	139.06	2.3	138.83	139.00	-0.3	9,592	0.00%
2021/09/27	3.3	139.98	9	139.73	140.00	-5.7	9,375	-0.06%
2021/09/24	5.3	139.39	8.5	139.36	139.65	-3.2	9,255	-0.03%
2021/09/23	15.2	138.07	2.6	138.06	138.00	12.6	9,309	0.14%
2021/09/22	40.4	136.98	2.9	137.53	137.20	37.5	9,363	0.40%
2021/09/17	2.4	140.82	2.5	140.95	140.50	-0.1	9,031	0.00%
2021/09/16	6.6	140.16	2	140.47	140.10	4.6	9,076	0.05%
2021/09/15	2.4	140.85	5.4	140.99	140.75	-3	9,046	-0.03%
2021/09/14	0.1	141.80	6.9	141.77	141.60	-6.8	8,952	-0.08%
2021/09/13	2.5	141.40	8.9	141.39	141.45	-6.3	9,009	-0.07%
2021/09/10	2.1	141.83	9.4	141.47	141.95	-7.3	9,216	-0.08%
2021/09/09	10.3	140.46	7.3	139.92	140.30	3	9,202	0.03%
2021/09/08	9.9	140.56	40.2	140.20	140.65	-30.3	9,204	-0.33%
2021/09/07	8.4	141.95	15.1	142.04	141.90	-6.7	9,208	-0.07%
2021/09/06	2.8	142.65	26.1	142.70	142.55	-23.3	9,137	-0.25%
2021/09/03	7.1	141.73	23.8	141.61	141.90	-16.7	8,961	-0.19%
2021/09/02	8.4	141.01	15	140.32	139.90	-6.6	8,889	-0.07%
2021/09/01	1.2	140.31	47.2	140.88	141.00	-45.9	8,873	-0.52%
2021/08/31	12.1	139.30	50.8	139.30	140.35	-38.7	8,618	-0.45%
2021/08/30	2	138.80	63.3	138.99	139.50	-61.3	8,528	-0.72%
2021/08/27	3.2	137.79	15.3	137.89	138.15	-12.1	8,225	-0.15%
2021/08/26	6.1	136.76	55.9	137.04	137.00	-49.8	8,032	-0.62%
2021/08/25	4.9	135.66	2.5	135.84	136.05	2.4	7,997	0.03%
2021/08/24	10.1	134.85	6.7	134.84	134.75	3.4	7,975	0.04%
2021/08/23	18.2	133.77	8.3	133.81	134.35	9.9	8,065	0.12%
2021/08/20	24.3	131.02	17.6	131.37	130.75	6.7	8,127	0.08%
2021/08/19	61.7	132.32	20.1	132.01	131.80	41.6	7,960	0.52%
2021/08/18	51.9	133.66	13.6	133.29	134.90	38.3	7,607	0.50%
2021/08/17	31.7	134.76	1.6	135.19	134.35	30.1	7,401	0.41%
2021/08/16	21.8	135.32	4.9	135.43	135.35	17	7,356	0.23%
2021/08/13	23.8	135.90	24.2	135.88	135.65	-0.3	7,346	0.00%
2021/08/12	10.9	136.97	5.6	136.83	136.95	5.2	7,386	0.07%
2021/08/11	12.8	137.06	0.8	137.36	137.20	12.1	7,630	0.16%
2021/08/10	13.7	137.71	5.6	138.03	137.65	8.1	7,841	0.10%
2021/08/09	6.7	137.51	4	137.85	138.40	2.7	8,326	0.03%
2021/08/06	1.8	138.14	6	138.16	138.80	-4.1	8,495	-0.05%
2021/08/05	2.1	139.01	7.2	139.22	139.00	-5.1	8,882	-0.06%
2021/08/04	0.6	138.78	17.6	139.02	139.25	-17	9,429	-0.18%
2021/08/03	3	138.03	6.2	138.10	138.45	-3.1	9,761	-0.03%
2021/08/02	1.2	136.59	12.6	137.26	137.90	-11.4	9,731	-0.12%
2021/07/30	10.2	136.39	2.1	136.41	136.05	8.1	9,727	0.08%
2021/07/29	18.6	135.99	8.7	136.05	136.50	10	9,795	0.10%
2021/07/28	81.7	134.52	5.1	134.67	134.25	76.6	9,762	0.78%
2021/07/27	35.3	136.46	1.4	136.31	136.40	33.9	9,483	0.36%
2021/07/26	29.6	136.68	0	137.20	136.45	29.6	9,424	0.31%
2021/07/23	5.7	137.52	1	137.77	137.65	4.7	9,379	0.05%
2021/07/22	6.1	138.08	6.6	138.26	137.65	-0.6	9,377	-0.01%
2021/07/21	18.9	137.13	1.3	136.52	136.70	17.6	9,385	0.19%
2021/07/20	18.3	137.61	1.5	137.46	137.20	16.7	9,371	0.18%
2021/07/19	13.6	138.10	1	137.95	138.30	12.6	9,339	0.14%
2021/07/16	7.4	139.66	1.5	139.63	139.90	5.9	9,231	0.06%
2021/07/15	0	141.26	11.5	141.57	141.80	-11.4	9,206	-0.12%
2021/07/14	0.9	140.53	8.7	140.86	140.50	-7.8	9,085	-0.09%
2021/07/13	0.5	140.35	28.9	140.46	140.15	-28.3	9,060	-0.31%
2021/07/12	2.1	138.72	18.6	139.65	139.00	-16.5	9,018	-0.18%
2021/07/09	8.5	137.42	0	138.00	137.75	8.5	8,918	0.09%
2021/07/08	7.8	138.98	3.9	138.86	138.85	3.9	8,912	0.04%
2021/07/07	18.3	139.52	3.5	139.43	139.00	14.8	8,939	0.17%
2021/07/06	12.1	139.82	7.7	139.95	139.75	4.4	8,927	0.05%
2021/07/05	2.4	139.52	3.7	139.55	139.60	-1.2	8,881	-0.01%
2021/07/02	3.6	138.20	4.4	138.24	138.30	-0.8	8,857	-0.01%
2021/07/01	0.7	138.51	5.2	138.72	138.30	-4.5	8,850	-0.05%
2021/06/30	0.2	138.94	10.9	138.95	138.95	-10.7	8,929	-0.12%
2021/06/29	2.2	137.83	11.3	137.93	137.60	-9.1	8,892	-0.10%
2021/06/28	1.2	136.92	3.3	137.11	137.20	-2.1	8,868	-0.02%
2021/06/25	1.5	137.67	3.5	137.63	136.95	-2	8,881	-0.02%
2021/06/24	5.8	136.94	6.4	136.78	136.70	-0.6	8,908	-0.01%
2021/06/23	6.4	136.07	16.4	136.43	137.05	-10	8,937	-0.11%
2021/06/22	7.6	134.91	0.4	135.39	134.85	7.2	8,912	0.08%
2021/06/21	29.7	135.09	0.1	135.92	134.70	29.6	8,987	0.33%
2021/06/18	1.7	138.17	7.8	138.26	138.00	-6.1	8,840	-0.07%
2021/06/17	4.9	137.67	2.5	137.79	138.30	2.4	8,893	0.03%
2021/06/16	2.5	138.63	17.1	138.77	138.70	-14.6	9,004	-0.16%
2021/06/15	5.6	138.62	8.7	138.74	138.85	-3.1	8,999	-0.03%
2021/06/11	2.1	138.00	0.6	138.18	138.10	1.5	9,044	0.02%
2021/06/09	7.6	135.43	5.3	135.63	135.50	2.3	9,050	0.03%
2021/06/08	3.6	136.97	7.9	137.11	136.50	-4.2	9,042	-0.05%
2021/06/07	7.7	135.92	13.2	136.86	137.30	-5.5	9,146	-0.06%
2021/06/04	12.4	136.64	2.6	136.74	136.95	9.8	9,056	0.11%
2021/06/03	3.7	137.87	12.8	137.98	137.60	-9.1	9,225	-0.10%
2021/06/02	6.7	137.33	13	137.58	137.70	-6.3	9,343	-0.07%
2021/06/01	2	137.45	20.8	137.68	137.70	-18.8	9,497	-0.20%
2021/05/31	9.5	136.97	29.9	137.04	137.10	-20.4	9,680	-0.21%
2021/05/28	2	135.55	18.1	135.55	135.80	-16.1	9,647	-0.17%
2021/05/27	5	133.04	3.1	132.87	133.55	1.8	9,607	0.02%
2021/05/26	4.4	134.77	6.3	134.39	134.50	-1.9	9,951	-0.02%
2021/05/25	2.6	133.40	14.7	133.94	134.40	-12.1	10,035	-0.12%
2021/05/24	4.6	131.66	2.7	132.19	132.15	1.9	10,058	0.02%
2021/05/21	6.2	132.85	27.6	133.28	132.35	-21.4	10,015	-0.21%
2021/05/20	23.5	130.30	12.1	130.26	130.50	11.5	9,961	0.11%
2021/05/19	7.8	131.78	6.4	131.71	131.40	1.4	9,948	0.01%
2021/05/18	18.5	131.19	16.9	130.45	132.30	1.6	9,840	0.02%
2021/05/17	37.6	126.30	13.2	126.16	126.50	24.5	9,884	0.25%
2021/05/14	36.4	128.94	17.2	128.53	128.95	19.2	9,504	0.20%
2021/05/13	56.9	127.68	9	127.30	127.50	47.9	9,360	0.51%
2021/05/12	104.6	126.79	38.7	128.94	129.40	65.9	9,026	0.73%	大買/
2021/05/11	67.6	134.07	8.6	134.82	133.25	59	8,567	0.69%
2021/05/10	1.7	138.44	3.5	138.39	138.45	-1.8	8,380	-0.02%
2021/05/07	15	139.13	6.8	138.80	139.40	8.2	8,542	0.10%
2021/05/06	6.3	136.26	2.2	136.74	136.95	4.2	8,667	0.05%
2021/05/05	14	136.36	2.7	136.92	135.75	11.3	8,665	0.13%
2021/05/04	10.4	136.77	18.7	137.09	137.05	-8.4	8,758	-0.10%
2021/05/03	18	138.72	1.3	138.37	138.25	16.6	8,766	0.19%
2021/04/29	9.9	141.25	5.6	141.53	140.60	4.2	9,050	0.05%
2021/04/28	1.8	140.99	0.3	140.65	140.40	1.5	9,130	0.02%
2021/04/27	1.7	141.15	3.4	141.17	141.25	-1.7	9,580	-0.02%
2021/04/26	3.1	140.52	11.4	140.47	141.20	-8.2	9,671	-0.09%
2021/04/23	1	138.74	6.3	138.61	139.15	-5.3	9,710	-0.05%
2021/04/22	16.7	138.25	1.5	138.63	137.90	15.2	9,969	0.15%
2021/04/21	4.8	138.42	1.4	138.28	138.00	3.5	10,103	0.03%
2021/04/20	3.7	139.13	2.7	139.29	139.25	1	10,151	0.01%
2021/04/19	0.4	139.06	7.5	139.27	139.50	-7.1	10,253	-0.07%
2021/04/16	3.4	138.92	6.5	138.94	139.25	-3.1	10,289	-0.03%
2021/04/15	2.1	138.36	11.7	138.33	139.05	-9.6	10,319	-0.09%
2021/04/14	8.9	136.62	10.6	137.18	137.90	-1.6	10,305	-0.02%
2021/04/13	4.7	137.63	49.2	137.67	137.15	-44.5	10,375	-0.43%
2021/04/12	5.6	137.21	5.7	137.78	137.15	-0.1	10,361	0.00%
2021/04/09	2.8	137.91	11.6	137.97	137.95	-8.8	10,365	-0.08%
2021/04/08	3.6	137.17	28.1	137.77	138.25	-24.5	10,401	-0.24%
2021/04/07	3.9	137.58	4.6	137.77	137.80	-0.7	10,387	-0.01%
2021/04/06	1	137.74	43.9	137.93	137.65	-42.8	10,367	-0.41%
2021/04/01	5.2	135.80	5.6	135.85	135.75	-0.4	10,270	0.00%
2021/03/31	3.1	135.03	5.2	135.12	134.75	-2.1	10,197	-0.02%
2021/03/30	3.2	135.67	22.6	135.71	135.90	-19.4	10,111	-0.19%
2021/03/29	2.3	135.42	33.7	135.53	135.45	-31.4	10,101	-0.31%
2021/03/26	7.3	133.53	9.8	133.65	134.35	-2.5	10,062	-0.02%
2021/03/25	9	131.75	1.6	131.31	131.95	7.4	10,001	0.07%
2021/03/24	31.5	131.63	12.2	131.73	131.50	19.3	9,961	0.19%
2021/03/23	3.2	134.05	13.1	134.22	133.60	-9.9	9,839	-0.10%
2021/03/22	3.4	132.48	4.1	132.87	133.40	-0.8	9,946	-0.01%
2021/03/19	14.6	132.87	2.4	132.87	132.80	12.2	10,014	0.12%
2021/03/18	2.1	135.42	26.4	135.71	134.90	-24.3	9,888	-0.25%
2021/03/17	13.6	134.31	10.1	134.83	134.20	3.5	9,850	0.04%
2021/03/16	1.9	135.01	5.3	135.33	135.35	-3.4	9,874	-0.03%
2021/03/15	5.9	134.95	6.8	134.89	134.90	-0.9	9,864	-0.01%
2021/03/12	5.4	135.00	2.1	135.24	135.25	3.3	9,907	0.03%
2021/03/11	21	133.89	8	133.78	134.70	13	9,927	0.13%
2021/03/10	18.8	132.05	5.4	132.25	131.90	13.4	9,978	0.13%
2021/03/09	36.9	130.60	20.7	131.11	131.35	16.2	9,987	0.16%
2021/03/08	17.8	132.28	4.6	132.57	131.85	13.3	9,867	0.13%
2021/03/05	34.7	130.84	2	131.98	131.95	32.7	9,749	0.34%
2021/03/04	35.4	132.58	6	132.32	132.75	29.4	9,669	0.30%
2021/03/03	12.9	134.26	5.2	134.05	135.40	7.8	9,480	0.08%
2021/03/02	22.4	134.85	25.3	134.58	133.45	-2.9	9,381	-0.03%
2021/02/26	55.7	134.21	4.1	133.93	133.40	51.6	9,330	0.55%
2021/02/25	6.7	137.62	7.4	137.61	137.55	-0.7	8,991	-0.01%
2021/02/24	26.2	137.28	14.3	136.49	136.45	11.9	8,916	0.13%
2021/02/23	15.4	137.59	5.3	137.65	138.50	10.1	8,820	0.11%
2021/02/22	20.6	139.23	13.1	139.64	138.80	7.4	8,766	0.08%
2021/02/19	12.8	138.53	8.6	138.47	138.85	4.2	8,979	0.05%
2021/02/18	19.2	140.16	24.1	140.11	140.35	-5	8,968	-0.06%
2021/02/17	17.8	139.89	27.3	139.98	140.55	-9.5	8,948	-0.11%
2021/02/05	3.8	134.80	15	135.45	134.80	-11.2	8,696	-0.13%
2021/02/04	9	133.22	6.6	133.96	133.55	2.4	8,613	0.03%
2021/02/03	3.8	134.66	7.6	134.99	134.35	-3.8	8,645	-0.04%
2021/02/02	19.4	134.25	10.8	133.88	134.45	8.6	8,600	0.10%
2021/02/01	14.5	129.26	27	128.50	130.75	-12.5	8,606	-0.14%
2021/01/29	26.4	129.79	10.4	130.50	128.20	16	8,474	0.19%
2021/01/28	39.5	130.15	11.2	130.16	130.35	28.3	8,312	0.34%
2021/01/27	9	132.97	6.1	133.78	133.05	3	8,153	0.04%
2021/01/26	33	133.58	11	133.84	132.85	22.1	8,096	0.27%
2021/01/25	20.3	135.56	27.8	135.35	135.60	-7.5	8,024	-0.09%
2021/01/22	64.9	138.23	3.3	138.18	137.45	61.6	7,902	0.78%
2021/01/21	26	141.44	32.5	141.70	143.00	-6.5	7,622	-0.08%
2021/01/20	10.3	138.27	16.5	138.29	138.20	-6.2	7,472	-0.08%
2021/01/19	27.4	137.44	15.8	136.38	137.95	11.6	7,029	0.16%
2021/01/18	24.1	133.82	4.2	133.37	134.40	19.9	6,876	0.29%
2021/01/15	19.3	136.14	6.1	136.13	134.50	13.3	6,692	0.20%
2021/01/14	20.1	134.13	8	133.61	134.05	12.1	6,370	0.19%
2021/01/13	22.6	134.56	7.9	133.97	135.30	14.6	6,291	0.23%
2021/01/12	15.7	132.23	66.8	131.95	132.10	-51.1	6,137	-0.83%
2021/01/11	13.6	130.96	5.8	131.56	132.30	7.7	6,013	0.13%
2021/01/08	29.1	130.71	12.4	130.17	131.20	16.7	5,897	0.28%
2021/01/07	15.2	128.60	8.2	128.02	128.90	7	5,756	0.12%
2021/01/06	15.1	125.61	20.6	125.41	125.95	-5.5	5,688	-0.10%
2021/01/05	17.2	124.42	1.4	124.34	124.60	15.8	5,601	0.28%
2021/01/04	20.3	124.15	5.7	123.37	124.35	14.6	5,685	0.26%
2020/12/31	8.3	122.04	7.2	121.99	122.25	1	5,807	0.02%
2020/12/30	6.3	121.40	16.3	120.49	121.60	-9.9	5,778	-0.17%
2020/12/29	4.2	119.60	1.3	119.87	119.90	2.8	5,802	0.05%
2020/12/28	6	119.78	10.1	119.88	120.00	-4.1	5,849	-0.07%
2020/12/25	1	118.91	2	119.00	118.95	-1	5,851	-0.02%
2020/12/24	0.7	118.71	1.2	118.80	118.80	-0.6	5,867	-0.01%
2020/12/23	5.3	117.85	3	117.77	118.15	2.3	5,926	0.04%
2020/12/22	3.7	118.80	5	119.16	118.00	-1.3	6,014	-0.02%
2020/12/21	6	117.88	6.2	118.97	119.35	-0.2	6,182	0.00%
2020/12/18	3.6	118.25	3.6	118.31	118.20	0	6,199	0.00%
2020/12/17	4.3	118.30	0.1	118.58	118.60	4.2	6,268	0.07%
2020/12/16	6	118.50	10.2	118.38	119.25	-4.2	6,315	-0.07%
2020/12/15	12.3	117.12	3.1	116.97	117.05	9.2	6,176	0.15%
2020/12/14	0.3	118.43	1.1	118.25	118.25	-0.8	6,165	-0.01%
2020/12/11	12.7	118.15	6.3	118.49	118.75	6.3	6,372	0.10%
2020/12/10	16.3	118.43	15.1	118.33	118.60	1.3	6,385	0.02%
2020/12/09	8.5	119.95	2.3	120.02	120.05	6.1	6,346	0.10%
2020/12/08	6.5	118.74	4.4	119.08	120.05	2.1	6,292	0.03%
2020/12/07	4.7	118.10	1.3	118.31	118.40	3.4	6,247	0.05%
2020/12/04	3.1	116.20	6.4	116.36	117.30	-3.2	6,240	-0.05%
2020/12/03	2.2	115.25	4.1	115.39	115.40	-1.9	6,111	-0.03%
2020/12/02	6.2	115.06	8.3	115.30	115.40	-2.1	6,104	-0.03%
2020/12/01	7.5	113.81	3.2	114.17	114.30	4.3	6,101	0.07%
2020/11/30	17	114.16	1.2	115.08	113.30	15.8	6,103	0.26%
2020/11/27	7.3	114.54	1.2	114.33	114.65	6.2	6,017	0.10%
2020/11/26	4	114.50	4.2	114.65	114.85	-0.2	6,025	0.00%
2020/11/25	14.9	114.44	1.2	115.19	113.95	13.7	6,079	0.23%
2020/11/24	12.8	115.17	2.1	114.82	114.90	10.7	6,077	0.18%
2020/11/23	3.3	115.41	13	115.33	115.45	-9.8	6,072	-0.16%
2020/11/20	7.2	113.89	0.1	114.10	114.00	7.1	6,021	0.12%
2020/11/19	4.5	114.17	2.1	114.24	114.15	2.4	6,002	0.04%
2020/11/18	4.5	113.86	4.4	114.13	114.35	0	5,990	0.00%
2020/11/17	17.3	114.36	1.2	113.66	113.60	16.2	5,798	0.28%
2020/11/16	7.4	111.60	9.1	112.00	112.80	-1.7	5,974	-0.03%
2020/11/13	0.3	108.83	2.3	109.01	109.25	-2	5,922	-0.03%
2020/11/12	0.2	108.90	4	108.78	108.80	-3.8	5,921	-0.06%
2020/11/11	4.5	108.53	15.5	108.30	108.75	-11	5,951	-0.19%
2020/11/10	12.2	107.18	7.1	107.28	107.10	5.1	5,872	0.09%
2020/11/09	4.2	107.79	27.6	107.92	108.10	-23.4	5,890	-0.40%
2020/11/06	8.2	106.82	12.3	106.57	106.70	-4.1	5,800	-0.07%
2020/11/05	3	106.05	5.2	106.14	106.05	-2.2	5,749	-0.04%
2020/11/04	7.3	105.14	10.4	106.03	106.15	-3.1	5,775	-0.05%
2020/11/03	12.3	104.50	2.2	104.56	104.60	10.1	5,805	0.17%
2020/11/02	21.1	102.82	1.1	102.55	103.40	20	5,855	0.34%
2020/10/30	12.3	103.27	1	103.35	103.00	11.3	5,771	0.20%
2020/10/29	12.2	103.69	1	103.90	103.85	11.2	5,742	0.19%
2020/10/28	3.9	105.14	0.2	105.40	105.00	3.7	5,746	0.06%
2020/10/27	3.4	105.49	0	105.70	105.50	3.4	5,756	0.06%
2020/10/26	2.2	105.98	5	106.31	106.10	-2.8	5,809	-0.05%
2020/10/23	1.1	105.77	2.1	106.44	106.10	-1.1	5,921	-0.02%
2020/10/22	0.3	106.10	0.1	106.10	106.10	0.2	6,240	0.00%
2020/10/21	9	105.86	4	106.44	105.95	5	6,583	0.08%
2020/10/20	3	106.10	0	0.00	106.00	3	6,751	0.04%
2020/10/19	52.1	105.65	58.6	105.72	106.60	-6.4	6,827	-0.09%
2020/10/16	57.3	105.69	55	105.70	105.25	2.3	6,890	0.03%
2020/10/15	58.3	105.70	58	105.70	105.70	0.3	7,247	0.00%
2020/10/14	60.5	107.02	55.1	107.05	106.70	5.4	7,329	0.07%
2020/10/13	59.1	107.33	66.4	107.27	107.10	-7.3	7,587	-0.10%
2020/10/12	59.2	107.05	65.1	107.08	107.05	-5.9	7,623	-0.08%
2020/10/08	52.1	105.45	67.2	105.55	106.20	-15.2	7,814	-0.19%
2020/10/07	50	104.80	56.5	104.75	104.80	-6.5	7,814	-0.08%
2020/10/06	52	104.00	57.6	104.02	104.25	-5.6	7,948	-0.07%
2020/10/05	51	103.06	62	103.16	103.05	-11	8,024	-0.14%
2020/09/30	2	103.23	23.1	103.06	103.00	-21.1	8,046	-0.26%
2020/09/29	4	102.78	17	102.76	102.55	-13	8,172	-0.16%
2020/09/28	20.2	101.93	3	102.05	102.30	17.2	8,341	0.21%
2020/09/25	22.1	100.70	2	100.50	100.65	20.1	8,481	0.24%
2020/09/24	25	100.80	1.3	100.65	100.45	23.8	8,572	0.28%
2020/09/23	7.1	102.77	1.4	102.78	102.95	5.6	8,435	0.07%
2020/09/22	10.2	103.44	2	103.75	103.10	8.2	8,512	0.10%
2020/09/21	0.5	104.70	0.2	104.70	104.45	0.3	8,535	0.00%
2020/09/18	1	105.35	0	0.00	105.30	1	8,603	0.01%
2020/09/17	3.1	105.51	0	0.00	105.40	3.1	8,688	0.04%
2020/09/16	0	106.40	14.2	106.61	106.55	-14.2	8,687	-0.16%
2020/09/15	6	104.83	14.5	104.77	104.95	-8.5	8,615	-0.10%
2020/09/14	1.1	104.04	12	104.08	104.55	-10.9	8,564	-0.13%
2020/09/11	4	103.00	9	103.16	103.25	-5	8,552	-0.06%
2020/09/10	0	0.00	1	103.15	103.20	-1	8,696	-0.01%
2020/09/09	11.2	101.63	3	101.98	102.30	8.2	8,816	0.09%
2020/09/08	0	0.00	4.1	102.93	103.00	-4.1	8,871	-0.05%
2020/09/07	6	102.46	1	102.70	102.40	5	9,155	0.05%
2020/09/04	9.1	102.25	2	102.38	102.55	7.1	9,299	0.08%
2020/09/03	5	103.48	8	103.63	103.30	-3	9,383	-0.03%
2020/09/02	2	103.05	2.1	102.61	103.00	-0.1	9,487	0.00%
2020/09/01	6	102.61	2.6	102.54	103.35	3.4	9,676	0.03%
2020/08/31	3	102.10	0	0.00	101.80	3	9,746	0.03%
2020/08/28	5.2	103.26	0.2	103.80	103.50	5	9,900	0.05%
2020/08/27	2.1	104.65	11	105.32	104.55	-8.9	10,136	-0.09%
2020/08/26	4.1	104.10	3.4	104.29	104.30	0.7	10,240	0.01%
2020/08/25	5.3	103.82	6.2	104.20	103.90	-0.9	10,336	-0.01%
2020/08/24	1.2	102.59	3	103.28	103.10	-1.8	10,364	-0.02%
2020/08/21	6.1	102.27	9.3	102.42	102.80	-3.2	10,427	-0.03%
2020/08/20	34.2	101.24	10	100.81	100.60	24.1	10,368	0.23%
2020/08/19	3	104.75	8	105.05	104.25	-5	10,314	-0.05%
2020/08/18	2	105.10	1.2	105.65	105.00	0.8	10,301	0.01%
2020/08/17	0.2	105.50	5.2	104.97	105.60	-5	10,461	-0.05%
2020/08/14	1	103.80	1	104.25	104.50	0	10,494	0.00%
2020/08/13	4.2	104.32	2	104.45	104.25	2.2	10,596	0.02%
2020/08/12	4.1	103.28	1.2	103.33	103.25	3	10,596	0.03%
2020/08/11	3	105.07	0	0.00	104.80	3	10,636	0.03%
2020/08/10	3	105.52	2.2	105.19	105.60	0.8	10,686	0.01%
2020/08/07	0	104.65	3.2	105.10	104.65	-3.2	10,733	-0.03%
2020/08/06	2.2	105.37	11	105.32	105.40	-8.8	10,703	-0.08%
2020/08/05	2	104.10	1	104.20	104.30	1	10,772	0.01%
2020/08/04	1.1	103.01	37.2	103.04	103.30	-36.1	10,799	-0.33%
2020/08/03	13.5	102.57	8.8	102.05	102.00	4.6	10,820	0.04%
2020/07/31	1.6	103.69	4.5	103.95	103.80	-2.8	10,803	-0.03%
2020/07/30	8.1	104.11	10	104.00	104.05	-1.9	10,817	-0.02%
2020/07/29	5.3	102.94	10.2	102.85	102.55	-4.9	10,838	-0.04%
2020/07/28	28.3	107.25	21	104.89	103.60	7.3	10,938	0.07%
2020/07/27	20.3	103.21	26.4	103.14	103.30	-6.1	10,878	-0.06%
2020/07/24	1.1	99.74	16.3	99.45	98.50	-15.3	10,696	-0.14%
2020/07/23	3.5	98.46	3.1	98.67	98.85	0.4	10,533	0.00%
2020/07/22	3.3	99.07	2	99.03	98.95	1.3	10,665	0.01%
2020/07/21	3.4	98.90	15.2	98.43	98.70	-11.7	10,641	-0.11%
2020/07/20	1.6	96.79	3.1	96.62	97.05	-1.4	10,451	-0.01%
2020/07/17	4.1	97.35	27	97.30	97.20	-23	10,475	-0.22%
2020/07/16	8.4	96.20	3	96.28	96.10	5.4	10,526	0.05%
2020/07/15	5	97.50	2.5	97.52	97.05	2.5	10,605	0.02%
2020/07/14	1	95.80	4	96.36	96.65	-3	10,825	-0.03%
2020/07/13	1.1	95.62	20	95.63	96.05	-18.9	10,808	-0.17%
2020/07/10	13.2	94.82	10.2	95.30	94.65	3	10,897	0.03%
2020/07/09	3.3	95.48	9.1	95.66	95.45	-5.8	10,924	-0.05%
2020/07/08	0	95.00	8	95.19	95.15	-8	10,927	-0.07%
2020/07/07	17	95.16	9.4	94.71	94.50	7.6	10,839	0.07%
2020/07/06	0	0.00	7	93.91	94.15	-7	10,868	-0.06%
2020/07/03	0.2	92.50	9	92.49	92.55	-8.8	10,881	-0.08%
2020/07/02	1.1	91.22	14.2	91.37	91.50	-13.1	10,886	-0.12%
2020/07/01	4	90.60	10.1	90.60	90.50	-6.1	10,964	-0.06%
2020/06/30	2	89.80	3.1	89.69	89.90	-1.1	10,963	-0.01%
2020/06/29	11	88.94	2.1	88.99	89.10	8.9	10,992	0.08%
2020/06/24	2	90.15	18	90.16	90.00	-16	11,055	-0.14%
2020/06/23	13	89.37	4	89.94	89.45	9	11,253	0.08%
2020/06/22	4	89.04	7	89.30	89.05	-3	11,428	-0.03%
2020/06/19	2	88.85	2.4	88.84	88.85	-0.4	11,796	0.00%
2020/06/18	2.5	88.70	3	88.90	88.90	-0.5	12,203	0.00%
2020/06/17	6.1	88.61	10	88.98	89.00	-3.9	12,493	-0.03%
2020/06/16	1	88.40	28	88.74	88.90	-27	12,982	-0.21%
2020/06/15	18	87.42	6.3	87.30	87.00	11.7	13,934	0.08%
2020/06/12	24.4	87.98	23	87.87	88.25	1.4	14,552	0.01%
2020/06/11	11.1	89.67	6	90.54	89.05	5.1	15,044	0.03%
2020/06/10	3.1	89.79	5.3	90.37	90.45	-2.2	15,370	-0.01%
2020/06/09	21	89.42	8.7	89.61	89.60	12.3	16,081	0.08%
2020/06/08	8	89.36	9.7	89.58	89.50	-1.7	16,639	-0.01%
2020/06/05	2	88.15	10.1	88.10	88.35	-8.1	16,634	-0.05%
2020/06/04	6.1	87.34	15.5	87.45	87.60	-9.5	16,865	-0.06%
2020/06/03	3.1	86.77	38	86.55	86.80	-34.9	17,076	-0.20%
2020/06/02	1	85.30	19.1	85.39	85.30	-18.1	17,058	-0.11%
2020/06/01	1	85.00	6	84.85	84.90	-5	17,022	-0.03%
2020/05/29	3.1	83.39	2	83.55	84.45	1.1	17,023	0.01%
2020/05/28	10	84.21	6	84.59	83.85	4	17,119	0.02%
2020/05/27	12.2	84.46	7.2	84.43	84.35	5	17,458	0.03%
2020/05/26	0	0.00	21	84.42	84.45	-21	17,792	-0.12%
2020/05/25	5	82.62	6.2	83.03	83.50	-1.2	17,786	-0.01%
2020/05/22	22.1	83.16	1	83.05	82.95	21.1	17,846	0.12%
2020/05/21	1	84.50	5	84.55	84.50	-4	17,849	-0.02%
2020/05/20	0	0.00	5	84.17	83.80	-5	17,813	-0.03%
2020/05/19	3	84.07	1	83.90	83.90	2	17,757	0.01%
2020/05/18	4.2	83.06	2.1	83.13	83.15	2.1	17,798	0.01%
2020/05/15	5	83.59	1	83.60	83.85	4	17,869	0.02%
2020/05/14	18	83.39	1	83.20	83.30	17	17,870	0.10%
2020/05/13	1	84.15	0	84.60	84.30	1	17,808	0.01%
2020/05/12	17	84.02	0	0.00	84.05	17	17,821	0.10%
2020/05/11	3	85.17	5	85.02	85.05	-2	17,723	-0.01%
2020/05/08	3.2	84.18	6.1	84.50	84.35	-2.8	17,698	-0.02%
2020/05/07	6	83.76	5	83.85	83.85	1	17,719	0.01%
2020/05/06	10	83.00	5	83.48	83.50	5	17,775	0.03%
2020/05/05	6	83.53	5.3	83.50	83.40	0.8	17,851	0.00%
2020/05/04	33	82.80	5	82.92	83.00	28	17,833	0.16%
2020/04/30	7	84.76	19	85.19	85.50	-12	17,721	-0.07%
2020/04/29	11	83.73	14.1	83.61	83.70	-3.1	17,672	-0.02%
2020/04/28	7	82.38	3	82.27	82.55	4	17,849	0.02%
2020/04/27	2	82.13	11	82.13	82.55	-9	18,260	-0.05%
2020/04/24	6	80.83	8	80.83	80.90	-2	18,144	-0.01%
2020/04/23	20	81.28	12	80.85	80.90	8	18,184	0.04%
2020/04/22	5	79.92	7	79.79	80.60	-2	18,107	-0.01%
2020/04/21	15.1	81.06	20	81.70	80.60	-4.9	18,096	-0.03%
2020/04/20	7.1	83.08	11	83.10	83.00	-4	17,938	-0.02%
2020/04/17	9.3	83.42	19	83.19	83.25	-9.7	17,844	-0.05%
2020/04/16	7	80.61	4	80.80	80.80	3	17,420	0.02%
2020/04/15	21	81.20	6	81.22	81.20	15	17,333	0.09%
2020/04/14	20.2	80.21	19	80.27	80.95	1.2	17,185	0.01%
2020/04/13	6.4	78.86	9.1	78.91	78.80	-2.7	17,072	-0.02%
2020/04/10	9	78.94	7	79.12	79.30	2	17,104	0.01%
2020/04/09	18.2	79.34	9	79.40	79.25	9.2	17,121	0.05%
2020/04/08	5	79.32	35	78.67	79.60	-30	16,942	-0.18%
2020/04/07	8	78.48	9	78.38	78.50	-1	16,760	-0.01%
2020/04/06	1	76.83	23	76.61	77.05	-22	16,558	-0.13%
2020/04/01	5	76.07	1	76.45	75.90	4	16,404	0.02%
2020/03/31	6	76.25	9	76.16	76.15	-3	16,291	-0.02%
2020/03/30	12.1	75.00	37	74.71	75.85	-24.9	16,158	-0.15%
2020/03/27	69.4	77.67	12	77.58	76.60	57.4	15,956	0.36%
2020/03/26	13	76.93	42	76.93	77.20	-29	15,647	-0.19%
2020/03/25	27	77.05	56	76.61	76.85	-29	15,383	-0.19%
2020/03/24	37	74.49	27	74.66	74.25	10	14,877	0.07%
2020/03/23	71.1	70.93	58	70.93	70.80	13.1	14,493	0.09%
2020/03/20	76	72.55	25	72.51	74.00	51	14,198	0.36%
2020/03/19	51.2	69.34	42	70.13	68.55	9.2	13,591	0.07%
2020/03/18	43.5	73.93	6	73.50	72.80	37.5	12,556	0.30%
2020/03/17	24.3	74.98	8	75.16	74.85	16.3	11,920	0.14%
2020/03/16	27.4	78.85	2.3	77.48	77.30	25.1	11,101	0.23%
2020/03/13	30.5	77.23	7	77.74	81.00	23.5	10,628	0.22%
2020/03/12	31.2	82.41	35.2	82.37	82.15	-4	9,783	-0.04%
2020/03/11	11.6	85.78	3	85.95	85.30	8.6	9,093	0.09%
2020/03/10	19.1	85.22	6	85.42	86.30	13.1	8,896	0.15%
2020/03/09	36.2	86.07	8	86.69	85.85	28.2	8,539	0.33%
2020/03/06	23.1	88.63	1	89.05	88.35	22.1	8,102	0.27%
2020/03/05	10.1	90.01	1	89.95	90.20	9.1	7,852	0.12%
2020/03/04	5	88.88	11	88.75	89.20	-6	7,779	-0.08%
2020/03/03	19	88.66	4	88.84	88.60	15	7,661	0.20%
2020/03/02	36	87.40	1	87.50	87.35	35	7,510	0.47%
2020/02/27	40	88.71	0	0.00	88.65	40	7,110	0.56%
2020/02/26	14	89.30	2	89.60	89.45	12	6,741	0.18%
2020/02/25	8	90.08	5	90.03	90.35	3	6,515	0.05%
2020/02/24	11	90.10	0	0.00	90.10	11	6,423	0.17%
2020/02/21	6	91.20	1	91.15	91.25	5	6,330	0.08%
2020/02/20	11	91.47	1	92.45	91.70	10	6,287	0.16%
2020/02/19	3	92.10	13	91.96	92.10	-10	6,213	-0.16%
2020/02/18	7.1	91.29	4	91.13	91.05	3.1	6,122	0.05%
2020/02/17	16	92.28	10	92.20	92.30	6	5,950	0.10%
2020/02/14	1	92.70	19	93.04	92.95	-18	5,878	-0.31%
2020/02/13	17	93.12	21	92.95	92.80	-4	5,836	-0.07%
2020/02/12	2	92.20	2	92.65	92.65	0	5,837	0.00%
2020/02/11	1	91.70	7	91.74	91.75	-6	5,791	-0.10%
2020/02/10	7	90.07	5	90.16	91.00	2	5,757	0.03%
2020/02/07	16	91.26	2	91.18	91.20	14	5,710	0.25%
2020/02/06	9	91.87	0	0.00	92.30	9	5,616	0.16%
2020/02/05	13	90.95	4	90.45	90.85	9	5,550	0.16%
2020/02/04	19	90.01	8	90.62	90.60	11	5,485	0.20%
2020/02/03	16	88.28	15	88.58	89.05	1	5,494	0.02%
2020/01/31	14	90.22	2	90.45	89.95	12	5,321	0.23%
2020/01/30	29	93.26	8	93.62	92.15	21	5,069	0.41%
2020/01/20	1	97.80	1	98.00	97.70	0	4,616	0.00%
2020/01/17	4	97.34	10	97.48	97.30	-6	4,632	-0.13%
2020/01/16	2	97.33	0.1	97.60	97.30	1.9	4,540	0.04%
2020/01/15	16	97.92	8.4	98.36	97.60	7.6	4,438	0.17%
2020/01/14	5	98.66	3	98.55	98.60	2	4,321	0.05%
2020/01/13	0	98.00	0	0.00	98.00	0	4,147	0.00%
2020/01/10	7	97.37	0.4	97.30	97.30	6.6	4,083	0.16%
2020/01/09	20	96.71	1	96.70	96.95	19	3,974	0.48%
2020/01/08	19	95.73	1	95.20	95.65	18	3,921	0.46%
2020/01/07	12.2	95.83	1	96.05	96.10	11.2	3,852	0.29%
2020/01/06	6	96.51	1	97.00	96.40	5	3,905	0.13%
2020/01/03	2	98.30	15	97.95	97.65	-13	3,865	-0.34%
2020/01/02	1	97.85	0	0.00	97.65	1	3,954	0.03%
2019/12/31	1.1	97.10	1	97.00	96.95	0.1	3,942	0.00%
2019/12/30	5.1	97.71	0	0.00	97.80	5.1	3,933	0.13%
2019/12/27	0	0.00	1	97.80	98.00	-1	3,962	-0.03%
2019/12/26	3	97.37	0	0.00	97.35	3	4,006	0.07%
2019/12/23	1	97.00	0	0.00	97.15	1	4,287	0.02%
2019/12/20	1	97.10	2	97.23	96.95	-1	4,296	-0.02%
2019/12/19	1	97.60	2.1	97.67	97.65	-1.1	4,321	-0.03%
2019/12/17	7	97.88	0	0.00	98.15	7	4,431	0.16%
2019/12/16	11	96.71	1	96.80	96.85	10	4,483	0.22%
2019/12/13	4	97.10	0	0.00	96.90	4	4,692	0.09%
2019/12/12	1	95.95	5	95.93	95.85	-4	4,677	-0.09%
2019/12/10	2.1	92.97	2	93.25	93.00	0.1	4,841	0.00%
2019/12/09	1	93.75	1	93.70	93.65	0	4,831	0.00%
2019/12/06	1	93.35	1	93.30	93.05	0	4,869	0.00%
2019/12/05	0	0.00	5.2	92.88	92.90	-5.2	5,023	-0.10%
2019/12/04	5	91.56	0	0.00	91.70	5	5,253	0.10%
2019/12/02	2	92.00	3	91.98	92.05	-1	5,793	-0.02%
2019/11/29	7	92.09	1	91.70	91.50	6	5,843	0.10%
2019/11/27	0	0.00	1	92.80	93.20	-1	6,162	-0.02%
2019/11/26	3	93.02	3	93.00	92.85	0	6,183	0.00%
2019/11/25	1	92.60	1	92.80	92.60	0	6,175	0.00%
2019/11/22	1	92.55	9	92.54	92.55	-8	6,175	-0.13%
2019/11/21	1.1	92.23	3.1	92.28	92.50	-2	6,355	-0.03%
2019/11/20	3	93.25	0	0.00	93.25	3	6,354	0.05%
2019/11/19	1	93.50	0	0.00	93.60	1	6,378	0.02%
2019/11/18	10	92.64	0	0.00	92.90	10	6,432	0.16%
2019/11/14	0	0.00	2	91.50	91.40	-2	6,534	-0.03%
2019/11/13	2	91.38	0	0.00	91.45	2	6,600	0.03%
2019/11/12	4	91.73	10	91.60	92.00	-6	6,834	-0.09%
2019/11/11	4	91.85	7	91.35	91.15	-3	6,916	-0.04%
2019/11/08	1	92.45	2	92.70	92.55	-1	6,942	-0.01%
2019/11/07	12	92.66	2	92.60	92.85	10	6,947	0.14%
2019/11/06	5	92.95	0	0.00	93.35	5	6,980	0.07%
2019/11/05	0	0.00	5	92.60	92.90	-5	7,187	-0.07%
2019/11/04	1	91.00	13	91.28	92.20	-12	7,536	-0.16%
2019/11/01	9	89.90	1	90.00	90.10	8	7,768	0.10%
2019/10/31	1	90.30	1	90.25	90.10	0	8,003	0.00%
2019/10/30	3	89.40	0	0.00	89.85	3	7,929	0.04%
2019/10/29	1	89.45	0	0.00	89.45	1	7,891	0.01%
2019/10/28	0	0.00	1	89.10	89.20	-1	7,803	-0.01%
2019/10/25	1	89.10	1	88.80	88.80	0	7,770	0.00%
2019/10/24	1	88.65	1	88.75	88.80	0	7,690	0.00%
2019/10/22	0	0.00	1	88.75	88.70	-1	7,742	-0.01%
2019/10/21	1	87.85	0	0.00	87.85	1	7,787	0.01%
2019/10/17	0	0.00	6	88.06	88.15	-6	8,024	-0.07%
2019/10/16	1	87.90	2	88.00	88.10	-1	8,108	-0.01%
2019/10/15	1	87.80	1	87.70	87.70	0	8,218	0.00%
2019/10/14	1	87.55	5.8	87.35	87.55	-4.8	8,237	-0.06%
2019/10/08	0	0.00	3	86.45	86.50	-3	8,169	-0.04%
2019/10/04	0	0.00	3.4	85.16	85.15	-3.4	8,144	-0.04%
2019/10/03	2	84.63	1	84.75	84.80	1	8,150	0.01%
2019/10/02	0	0.00	1	85.80	85.65	-1	8,133	-0.01%
2019/10/01	1	85.50	3	85.53	85.95	-2	8,066	-0.02%
2019/09/27	0	0.00	91	84.68	84.60	-91	8,011	-1.14%
2019/09/26	1	84.50	0	0.00	84.30	1	8,006	0.01%
2019/09/25	2	84.15	5	84.12	84.10	-3	8,007	-0.04%
2019/09/24	2	84.70	1	84.75	84.65	1	8,170	0.01%
2019/09/23	3.1	84.60	0	0.00	84.50	3.1	8,155	0.04%
2019/09/19	0.1	84.45	0	0.00	84.45	0.1	8,300	0.00%
2019/09/18	1	84.70	6	84.81	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	5	84.40	84.25	-5	8,296	-0.06%
2019/09/16	0	84.30	3	84.37	84.40	-3	8,469	-0.03%
2019/09/12	0	0.00	2	83.80	83.90	-2	8,480	-0.02%
2019/09/11	0.1	83.45	0	0.00	83.45	0.1	8,689	0.00%
2019/09/10	0	0.00	3	83.37	83.40	-3	8,659	-0.03%
2019/09/09	0	0.00	54	83.80	83.80	-54	8,675	-0.62%
2019/09/06	0	0.00	27	83.36	83.50	-27	8,517	-0.32%
2019/09/05	1	83.00	19	82.98	83.00	-18	8,329	-0.22%
2019/09/04	0	0.00	11	81.90	82.15	-11	8,060	-0.14%
2019/09/03	3	81.52	4	81.75	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	7	81.89	81.90	-7	8,101	-0.09%
2019/08/30	2	81.80	4	81.70	81.85	-2	8,117	-0.02%
2019/08/29	2	80.10	3	80.35	80.55	-1	7,912	-0.01%
2019/08/28	0	0.00	1	80.30	80.40	-1	7,978	-0.01%
2019/08/27	1.1	79.86	0	0.00	79.85	1.1	8,023	0.01%
2019/08/26	8.2	79.72	0	0.00	79.65	8.2	8,107	0.10%
2019/08/22	1	81.10	9	81.43	80.90	-8	8,137	-0.10%
2019/08/21	0	0.00	5	81.00	81.10	-5	8,144	-0.06%
2019/08/20	0	0.00	1	80.95	81.00	-1	8,234	-0.01%
2019/08/19	1	80.35	4	80.53	80.80	-3	8,265	-0.04%
2019/08/16	6	79.58	2	80.15	80.35	4	8,584	0.05%
2019/08/15	10.2	79.30	4	79.50	79.40	6.2	8,658	0.07%
2019/08/14	0	0.00	2	80.58	80.30	-2	8,722	-0.02%
2019/08/13	9.1	79.96	0	0.00	79.70	9.1	8,837	0.10%
2019/08/12	1	80.35	0	0.00	80.60	1	9,106	0.01%
2019/08/08	4	80.53	3	80.12	80.65	1	9,337	0.01%
2019/08/07	5.1	79.77	0	0.00	79.70	5.1	9,541	0.05%
2019/08/06	26.1	79.08	1	79.90	80.10	25.1	9,598	0.26%
2019/08/05	22	80.49	4	80.08	80.15	18	9,494	0.19%
2019/08/02	15.1	80.95	1	80.90	80.95	14.1	9,347	0.15%
2019/08/01	4	82.24	5	82.30	82.30	-1	9,181	-0.01%
2019/07/31	1	82.45	3	82.67	82.80	-2	9,324	-0.02%
2019/07/29	2	83.45	0	0.00	83.45	2	9,595	0.02%
2019/07/26	1	83.30	1	83.30	83.25	0	10,049	0.00%
2019/07/24	0	0.00	1	83.90	83.55	-1	10,072	-0.01%
2019/07/22	0	0.00	3	83.47	83.40	-3	10,034	-0.03%
2019/07/19	0	0.00	2	83.20	83.00	-2	9,953	-0.02%
2019/07/18	1	82.60	1	82.80	82.70	0	9,842	0.00%
2019/07/17	3	82.95	1	83.10	82.80	2	9,816	0.02%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	3	82.52	6	83.24	83.20	-3	9,805	-0.03%
2019/07/12	1	82.85	2	82.85	82.75	-1	9,994	-0.01%
2019/07/11	1	82.85	10	82.87	82.85	-9	10,329	-0.09%
2019/07/10	1.1	82.01	0	0.00	82.20	1.1	10,286	0.01%
2019/07/09	2.1	81.51	5	81.52	81.50	-2.9	10,340	-0.03%
2019/07/08	2	81.83	8	81.75	81.60	-6	10,397	-0.06%
2019/07/05	1	81.90	0	0.00	81.90	1	10,470	0.01%
2019/07/04	2	81.95	3	82.08	82.00	-1	10,624	-0.01%
2019/07/03	3	81.63	1	81.50	81.50	2	10,782	0.02%
2019/07/02	4	82.59	2	82.60	82.45	2	10,772	0.02%
2019/07/01	4	82.68	10	82.45	82.65	-6	10,800	-0.06%
2019/06/28	1	81.00	2	81.20	80.90	-1	10,664	-0.01%
2019/06/27	5	81.19	14	81.40	81.50	-9	10,782	-0.08%
2019/06/26	0	0.00	2	80.50	80.35	-2	10,621	-0.02%
2019/06/25	0	80.80	5	81.24	80.75	-5	10,580	-0.05%
2019/06/24	0	0.00	12	81.27	81.20	-12	10,490	-0.11%
2019/06/21	0	0.00	4	81.06	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	11	80.89	80.85	-11	10,120	-0.11%
2019/06/19	5	80.70	18	80.49	80.75	-13	10,042	-0.13%
2019/06/18	1	78.80	0.5	79.00	78.90	0.5	9,868	0.01%
2019/06/17	1	78.75	0	0.00	78.70	1	10,017	0.01%
2019/06/14	1.1	78.91	7	78.95	78.90	-5.9	10,058	-0.06%
2019/06/13	4	79.40	0	0.00	79.05	4	10,209	0.04%
2019/06/12	0	0.00	7	79.53	79.70	-7	10,302	-0.07%
2019/06/11	1.1	79.45	5	79.63	79.40	-4	10,234	-0.04%
2019/06/10	0	0.00	5	78.68	79.05	-5	10,226	-0.05%
2019/06/06	3	77.62	0	0.00	77.70	3	10,329	0.03%
2019/06/04	1	78.15	1	78.55	78.05	0	10,331	0.00%
2019/05/30	4	77.29	1	77.10	77.40	3	10,771	0.03%
2019/05/29	1	76.65	0	0.00	76.75	1	10,785	0.01%
2019/05/28	2	77.05	0	0.00	77.10	2	10,839	0.02%
2019/05/27	0.1	77.40	0	0.00	77.15	0.1	10,940	0.00%
2019/05/24	3	77.27	1	77.15	77.35	2	11,071	0.02%
2019/05/23	8	77.08	0	0.00	76.95	8	11,135	0.07%
2019/05/22	4	78.45	0	0.00	78.40	4	11,019	0.04%
2019/05/21	17	77.81	0	0.00	78.40	17	11,415	0.15%
2019/05/20	5	78.44	0	0.00	78.20	5	11,133	0.04%
2019/05/17	6.2	78.95	0	0.00	78.25	6.2	11,004	0.06%
2019/05/16	11	79.35	0	0.00	79.05	11	10,671	0.10%
2019/05/15	3	79.67	0	0.00	79.75	3	10,447	0.03%
2019/05/14	21.1	79.62	2	79.70	79.65	19.1	10,229	0.19%
2019/05/13	10	80.45	0	0.00	80.15	10	9,994	0.10%
2019/05/10	8	81.42	0	0.00	81.50	8	9,793	0.08%
2019/05/09	4	81.58	0	0.00	81.55	4	9,684	0.04%
2019/05/06	1	82.25	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	4	83.35	83.75	-4	9,302	-0.04%
2019/04/30	0	0.00	3	82.60	82.80	-3	8,949	-0.03%
2019/04/26	3.3	82.38	0	0.00	82.45	3.3	9,151	0.04%
2019/04/24	0	0.00	2	83.20	83.20	-2	9,451	-0.02%
2019/04/23	1	83.00	3	83.07	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	2	83.10	82.70	-2	9,585	-0.02%
2019/04/19	1	82.80	3	83.00	82.80	-2	9,709	-0.02%
2019/04/18	2	82.75	19	83.07	82.70	-17	9,548	-0.18%
2019/04/17	0	0.00	5	82.81	82.75	-5	9,394	-0.05%
2019/04/16	2	82.05	4	82.05	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	8	81.89	81.85	-8	9,306	-0.09%
2019/04/12	1	81.05	0	0.00	81.10	1	9,533	0.01%
2019/04/11	1	81.30	0	0.00	81.15	1	9,630	0.01%
2019/04/10	0.1	81.50	1	81.15	81.50	-0.9	9,634	-0.01%
2019/04/09	1	81.20	1	81.20	81.40	0	9,531	0.00%
2019/04/02	1	80.30	5	80.15	80.15	-4	9,539	-0.04%
2019/04/01	2	80.25	2	80.30	79.85	0	9,544	0.00%
2019/03/29	0	0.00	1	78.95	79.15	-1	9,410	-0.01%
2019/03/27	1	78.55	0	0.00	78.50	1	9,559	0.01%
2019/03/26	0	0.00	13	78.55	78.65	-13	9,592	-0.14%
2019/03/25	11	78.10	0	0.00	78.15	11	9,674	0.11%
2019/03/22	2	79.70	17	79.30	79.35	-15	9,652	-0.16%
2019/03/21	10	78.70	3	78.75	79.15	7	9,683	0.07%
2019/03/19	0	0.00	65	78.04	78.40	-65	9,545	-0.68%
2019/03/18	5	77.90	1	78.00	78.10	4	9,490	0.04%
2019/03/14	10	77.10	1	77.15	77.05	9	9,425	0.10%
2019/03/13	11	77.04	0	0.00	77.10	11	9,677	0.11%
2019/03/12	1	76.90	0	0.00	77.25	1	9,668	0.01%
2019/03/11	17	75.94	0	0.00	76.15	17	9,506	0.18%
2019/03/08	1	76.00	0	0.00	76.00	1	9,659	0.01%
2019/03/07	15	76.65	0	0.00	76.65	15	9,564	0.16%
2019/03/06	4	76.85	0	0.00	76.95	4	9,408	0.04%
2019/03/05	0	0.00	20	76.47	76.75	-20	9,208	-0.22%
2019/03/04	1	76.90	0	0.00	76.95	1	9,178	0.01%
2019/02/26	0	0.00	2	77.60	77.70	-2	8,995	-0.02%
2019/02/21	0	0.00	2	76.65	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	1	76.45	76.35	-1	8,545	-0.01%
2019/02/19	0.1	75.65	1	75.55	75.50	-0.9	8,121	-0.01%
2019/02/15	7	75.05	0	0.00	75.05	7	8,163	0.09%
2019/02/14	6.1	75.25	0	0.00	75.25	6.1	8,284	0.07%
2019/02/12	1	75.65	2	75.45	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	4	75.04	75.15	-4	8,939	-0.04%
2019/01/30	3	74.35	0	0.00	74.35	3	8,933	0.03%
2019/01/29	1	74.30	1	74.40	74.50	0	8,949	0.00%
2019/01/25	20	75.05	6	75.00	75.00	14	9,001	0.16%
2019/01/24	0	0.00	4	73.98	74.05	-4	8,992	-0.04%
2019/01/23	1	73.80	0	0.00	73.70	1	9,099	0.01%
2019/01/22	3	73.92	0	0.00	74.05	3	9,094	0.03%
2019/01/21	7	76.48	7	76.48	76.50	0	9,112	0.00%
2019/01/18	0	0.00	5	75.88	75.95	-5	9,237	-0.05%
2019/01/14	1	75.45	0	0.00	75.00	1	9,799	0.01%
2019/01/11	1	75.45	0	0.00	75.50	1	9,912	0.01%
2019/01/10	0	0.00	1	74.70	74.80	-1	9,872	-0.01%
2019/01/09	3	74.63	1	74.75	75.00	2	10,164	0.02%
2019/01/07	0	0.00	3	73.92	73.95	-3	10,889	-0.03%
2019/01/04	2	72.40	0	0.00	72.20	2	11,031	0.02%
2019/01/02	1	75.50	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	75.30	75.50	-1	12,571	-0.01%
2018/12/27	0	0.00	1	74.80	75.05	-1	12,940	-0.01%
2018/12/26	3.2	73.81	0	0.00	73.55	3.2	12,942	0.02%
2018/12/25	1	73.40	0	0.00	73.75	1	12,867	0.01%
2018/12/24	1	74.70	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	4	74.90	0	0.00	75.20	4	12,926	0.03%
2018/12/20	2	75.08	5	75.10	75.05	-3	13,248	-0.02%
2018/12/10	1	74.50	0	0.00	74.45	1	13,270	0.01%
2018/12/06	8	75.24	0	0.00	75.10	8	13,600	0.06%
2018/12/05	1	76.70	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	13	78.52	78.80	-13	13,489	-0.10%
2018/11/30	80	77.20	3	77.15	76.75	77	13,291	0.58%
2018/11/28	0	0.00	9	76.80	76.90	-9	13,153	-0.07%
2018/11/26	2	76.13	1	76.50	76.15	1	13,032	0.01%
2018/11/23	2	75.33	0	0.00	75.35	2	13,091	0.02%
2018/11/22	6.2	75.92	0	0.00	75.60	6.2	13,247	0.05%
2018/11/21	7	75.69	2	75.15	76.00	5	13,286	0.04%
2018/11/20	6	76.16	0	0.00	76.00	6	13,118	0.05%
2018/11/16	4	77.14	0	0.00	76.95	4	12,964	0.03%
2018/11/14	1	77.15	1	77.30	77.35	0	12,865	0.00%
2018/11/13	2	75.88	0	0.00	77.10	2	12,813	0.02%
2018/11/12	1	78.10	2	77.75	78.00	-1	12,712	-0.01%
2018/11/09	0	0.00	5	77.70	77.80	-5	12,685	-0.04%
2018/11/08	0	0.00	10	78.87	78.85	-10	12,143	-0.08%
2018/11/07	0	0.00	3	78.40	78.40	-3	12,009	-0.02%
2018/11/06	0	0.00	1	78.00	78.00	-1	12,027	-0.01%
2018/11/05	4	77.88	1	78.00	78.25	3	11,945	0.03%
2018/11/02	5	78.35	0	0.00	78.65	5	11,895	0.04%
2018/11/01	0	0.00	1.1	78.33	78.40	-1.1	11,851	-0.01%
2018/10/31	1	77.45	6	77.05	77.55	-5	11,758	-0.04%
2018/10/29	7	75.70	1	75.90	75.75	6	11,553	0.05%
2018/10/26	2	75.80	6	75.46	75.40	-4	11,468	-0.03%
2018/10/25	13.3	75.66	0	0.00	75.50	13.3	11,239	0.12%
2018/10/24	1.1	77.70	11	77.45	77.40	-10	10,803	-0.09%
2018/10/23	4	77.98	0	0.00	77.75	4	10,641	0.04%
2018/10/18	1	79.25	1	79.60	79.15	0	10,165	0.00%
2018/10/17	10	80.15	4	80.28	79.40	6	10,117	0.06%
2018/10/16	1	78.80	6	79.25	79.30	-5	9,921	-0.05%
2018/10/15	1	79.00	12	78.83	79.20	-11	9,950	-0.11%
2018/10/12	23	78.28	1	79.90	80.05	22	9,350	0.24%
2018/10/11	39	78.78	0	0.00	77.40	39	9,184	0.42%
2018/10/09	7	83.11	0	0.00	83.25	7	8,092	0.09%
2018/10/08	20	82.85	0	0.00	83.00	20	7,840	0.26%
2018/10/05	25	83.89	0	0.00	83.45	25	7,292	0.34%
2018/10/04	2	85.13	0	0.00	84.90	2	6,962	0.03%
2018/10/03	1	86.00	0	0.00	85.95	1	6,865	0.01%
2018/10/02	0	0.00	61	86.11	86.05	-61	6,874	-0.89%
2018/10/01	0	0.00	4	87.30	87.35	-4	6,934	-0.06%
2018/09/28	0	0.00	3	87.28	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	16	87.31	87.35	-16	6,757	-0.24%
2018/09/26	0	0.00	2	86.85	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	1	87.10	87.10	-1	6,273	-0.02%
2018/09/21	5	86.30	3	86.53	86.85	2	6,218	0.03%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/19	20	85.93	0	0.00	86.15	20	6,337	0.32%
2018/09/18	27	85.49	0	0.00	85.40	27	6,361	0.42%
2018/09/17	16	85.78	0	0.00	85.85	16	6,533	0.24%
2018/09/14	2	86.28	1	86.00	86.50	1	6,517	0.02%
2018/09/13	9	85.17	1	85.70	84.95	8	6,481	0.12%
2018/09/12	11	85.40	0	0.00	85.55	11	6,167	0.18%
2018/09/11	4	85.60	8	85.91	85.65	-4	5,989	-0.07%
2018/09/10	1	85.90	0	0.00	86.00	1	5,747	0.02%
2018/09/04	3	86.57	1	87.00	87.00	2	5,782	0.03%
2018/09/03	4	86.48	0	0.00	86.45	4	5,798	0.07%
2018/08/31	0	0.00	4	86.73	86.95	-4	5,795	-0.07%
2018/08/30	0	0.00	5	87.81	87.55	-5	5,836	-0.09%
2018/08/29	0	0.00	1	87.15	87.25	-1	5,778	-0.02%
2018/08/20	2	83.85	0	0.00	83.95	2	5,480	0.04%
2018/08/17	4	83.90	0	0.00	83.65	4	5,479	0.07%
2018/08/16	4	83.70	0	0.00	83.80	4	5,421	0.07%
2018/08/15	0	0.00	18	83.85	83.75	-18	5,381	-0.33%
2018/08/13	2	84.10	0	0.00	83.95	2	5,368	0.04%
2018/08/01	0	0.00	5	85.98	86.15	-5	6,036	-0.08%
2018/07/31	0	0.00	5	85.31	85.55	-5	6,058	-0.08%
2018/07/30	0	0.00	1	85.45	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2	85.50	85.70	-2	6,081	-0.03%
2018/07/24	1	84.70	2	84.53	84.70	-1	6,082	-0.02%
2018/07/20	0	0.00	14	84.55	84.65	-14	6,337	-0.22%
2018/07/19	0	0.00	3	83.70	83.30	-3	6,304	-0.05%
2018/07/18	0	0.00	5	83.29	83.05	-5	6,365	-0.08%
2018/07/16	0	0.00	11	83.11	83.00	-11	6,422	-0.17%
2018/07/13	0	0.00	21	83.04	83.35	-21	6,407	-0.33%
2018/07/12	10	82.63	1	82.60	82.65	9	6,241	0.14%
2018/07/09	0	0.00	3	82.25	82.25	-3	6,131	-0.05%
2018/07/06	0	0.00	1	80.35	80.95	-1	6,040	-0.02%
2018/07/05	2	80.75	50	80.60	80.75	-48	5,994	-0.80%
2018/07/04	0	0.00	1	81.25	81.40	-1	6,006	-0.02%
2018/07/03	2	80.83	1	81.00	81.15	1	6,033	0.02%
2018/07/02	3	81.33	0	0.00	81.05	3	6,052	0.05%
2018/06/29	25	80.50	0	0.00	81.45	25	6,045	0.41%
2018/06/28	44	80.10	0	0.00	80.05	44	5,950	0.74%
2018/06/27	5	80.66	0	0.00	80.40	5	5,831	0.09%
2018/06/26	9	80.33	0	0.00	80.70	9	5,761	0.16%
2018/06/25	9	80.99	0	0.00	80.90	9	5,556	0.16%
2018/06/22	1	80.50	1	81.05	81.15	0	5,478	0.00%
2018/06/21	2	81.43	0	0.00	81.25	2	5,442	0.04%
2018/06/20	0	0.00	10	80.40	81.50	-10	5,540	-0.18%
2018/06/19	3	80.82	0	0.00	80.60	3	5,466	0.05%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/11	1	82.45	0	0.00	82.65	1	5,457	0.02%
2018/06/07	0	0.00	14	83.39	83.45	-14	5,565	-0.25%
2018/06/06	2	82.95	4	83.06	83.30	-2	5,598	-0.04%
2018/06/04	2	82.35	5	82.39	82.60	-3	5,547	-0.05%
2018/05/30	1	80.30	0	0.00	80.40	1	5,568	0.02%
2018/05/21	0	0.00	10	81.95	82.05	-10	5,933	-0.17%
2018/05/18	0.5	81.05	4	81.23	80.95	-3.5	6,008	-0.06%
2018/05/15	0.2	81.75	59	82.05	81.65	-58.9	6,311	-0.93%
2018/05/14	0	0.00	10	82.37	82.50	-10	6,727	-0.15%
2018/05/11	0	0.00	1	81.50	81.60	-1	6,558	-0.02%
2018/05/09	1	80.40	2	80.50	80.45	-1	6,264	-0.02%
2018/05/07	4	78.93	10	79.25	79.50	-6	6,271	-0.10%
2018/05/04	0	0.00	10	78.75	78.95	-10	6,314	-0.16%
2018/05/03	4	78.64	0	0.00	78.55	4	6,384	0.06%
2018/04/30	1	79.15	0	0.00	80.00	1	6,313	0.02%
2018/04/27	3	79.10	0	0.00	79.20	3	6,300	0.05%
2018/04/26	6	79.27	0	0.00	79.05	6	6,167	0.10%
2018/04/25	11	79.19	0	0.00	79.30	11	5,981	0.18%
2018/04/24	13	79.60	0	0.00	79.55	13	5,821	0.22%
2018/04/23	2	79.98	0	0.00	79.95	2	5,635	0.04%
2018/04/20	2	80.78	0	0.00	80.75	2	5,524	0.04%
2018/04/19	3.2	82.37	0	0.00	82.65	3.2	5,421	0.06%
2018/04/17	4	81.43	0	0.00	81.40	4	5,375	0.07%
2018/04/12	0	0.00	1	82.55	82.50	-1	5,467	-0.02%
2018/04/09	1	82.00	11	81.92	82.20	-10	5,639	-0.18%
2018/04/03	0	0.00	2	81.30	81.50	-2	5,642	-0.04%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/23	0	0.00	5	82.05	82.10	-5	5,489	-0.09%
2018/03/22	1	84.30	0	0.00	83.55	1	5,423	0.02%
2018/03/21	2	83.85	0	0.00	83.85	2	5,430	0.04%
2018/03/19	49	83.71	0	0.00	83.85	49	5,405	0.91%
2018/03/16	2	83.20	0	0.00	83.90	2	5,399	0.04%
2018/03/14	0	0.00	1	84.35	84.30	-1	5,360	-0.02%
2018/03/13	1	84.50	31	84.56	84.95	-30	5,409	-0.55%
2018/03/12	0.2	84.15	4	83.81	84.15	-3.8	5,367	-0.07%
2018/03/09	0	0.00	1	82.80	82.85	-1	5,442	-0.02%
2018/03/08	14	82.54	12	82.69	82.75	2	5,427	0.04%
2018/03/07	20	82.08	0	0.00	81.80	20	5,398	0.37%
2018/03/05	1	81.00	0	0.00	80.75	1	5,491	0.02%
2018/03/02	1	80.90	0	0.00	81.15	1	5,452	0.02%
2018/03/01	0.1	82.25	0	0.00	81.75	0.1	5,382	0.00%
2018/02/27	0	0.00	32	82.88	82.35	-32	5,345	-0.60%
2018/02/26	0	0.00	1	82.50	82.40	-1	5,235	-0.02%
2018/02/23	2	82.00	1	82.00	82.00	1	5,206	0.02%
2018/02/21	1	81.50	3	81.20	81.50	-2	5,238	-0.04%
2018/02/12	31	79.68	0	0.00	79.70	31	5,082	0.61%
2018/02/09	7	78.29	0	0.00	79.05	7	5,062	0.14%
2018/02/08	0	0.00	10	80.53	80.60	-10	4,828	-0.21%
2018/02/07	7	80.98	0	0.00	80.65	7	4,854	0.14%
2018/02/06	19	79.83	5	79.47	79.65	14	4,702	0.30%
2018/02/05	2	83.18	0	0.00	83.60	2	4,182	0.05%
2018/01/31	9	84.30	0	0.00	84.65	9	4,014	0.22%
2018/01/30	0	0.00	2	84.78	84.55	-2	3,980	-0.05%
2018/01/29	10	85.65	0	0.00	85.55	10	3,924	0.25%
2018/01/26	6	87.38	0	0.00	87.50	6	3,841	0.16%
2018/01/25	1	87.20	0	0.00	87.45	1	3,739	0.03%
2018/01/24	1	87.00	2	87.25	87.20	-1	3,678	-0.03%
2018/01/23	0	88.10	5.7	88.19	88.30	-5.7	3,629	-0.16%
2018/01/18	0	0.00	3	86.50	86.30	-3	3,516	-0.09%
2018/01/16	0.3	85.00	0	0.00	85.00	0.3	3,364	0.01%
2018/01/11	0	0.00	2	83.45	83.40	-2	3,303	-0.06%
2018/01/10	5	83.70	8	83.72	83.75	-3	3,334	-0.09%
2018/01/09	0	0.00	4	84.05	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	2	84.00	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	1	83.65	83.75	-1	3,272	-0.03%
2018/01/04	0	0.00	3	83.33	83.50	-3	3,291	-0.09%
2018/01/03	2	83.28	6	83.33	83.35	-4	3,464	-0.12%