裕融 (9941)-台新-高雄券商分點個股進出

台股 » 個股 » 裕融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕融

(9941)

可現股當沖

股價
118.5
漲跌
▼1.0
漲幅
-0.84%
成交量
970張
產業
上市其他類股
604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

裕融 (9941)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1.4	118.84	0.2	119.50	118.50	1.2	1,005	0.12%
2024/11/21	0.2	119.17	0	0.00	119.50	0.2	1,000	0.02%
2024/11/20	1.1	119.55	0	0.00	119.00	1.1	994	0.11%
2024/11/19	0.2	119.50	3	120.00	121.50	-2.8	994	-0.29%
2024/11/18	1.3	116.35	3	116.83	117.50	-1.7	997	-0.17%
2024/11/15	1.1	117.66	9	119.39	117.50	-7.9	984	-0.80%
2024/11/14	2	117.25	8.3	117.02	117.00	-6.3	977	-0.64%
2024/11/13	4.1	116.86	18	117.94	118.00	-14	973	-1.43%
2024/11/12	6.9	119.09	12.5	119.01	118.50	-5.6	954	-0.58%
2024/11/11	24.8	126.09	4.5	125.87	126.00	20.3	899	2.26%
2024/11/08	0	139.00	2	139.50	138.50	-2	843	-0.24%
2024/11/07	0	138.00	0	0.00	139.00	0	860	0.00%
2024/11/06	1.1	138.04	2	138.50	138.00	-0.9	866	-0.11%
2024/11/05	1	139.00	0	0.00	140.50	1	875	0.11%
2024/11/01	0.3	137.90	0	0.00	140.00	0.3	926	0.03%
2024/10/30	0.1	138.50	0	0.00	139.50	0.1	932	0.01%
2024/10/29	0	139.00	0	0.00	139.50	0	944	0.00%
2024/10/28	0.1	140.00	0	0.00	140.00	0.1	977	0.01%
2024/10/25	1	140.01	0	0.00	140.50	1	990	0.10%
2024/10/24	0.1	141.38	0	0.00	141.50	0.1	1,002	0.01%
2024/10/23	0.1	141.00	0	0.00	141.50	0.1	1,009	0.00%
2024/10/22	0	0.00	1	141.50	142.00	-1	1,014	-0.10%
2024/10/21	0	141.00	0	0.00	141.50	0	1,037	0.00%
2024/10/17	1.1	141.45	0	0.00	141.50	1.1	1,095	0.10%
2024/10/16	0.1	139.50	0.2	139.50	140.00	-0.1	1,131	-0.01%
2024/10/15	0	0.00	4.4	141.00	141.00	-4.4	1,136	-0.39%
2024/10/14	0	141.00	0.2	141.00	142.00	-0.1	1,156	-0.01%
2024/10/11	1.7	141.29	5.3	139.99	140.00	-3.6	1,179	-0.31%
2024/10/09	0.1	147.00	0.2	147.00	147.00	0	1,172	0.00%
2024/10/08	2	149.25	0	0.00	149.50	2	1,178	0.17%
2024/10/07	0.1	148.79	0	0.00	149.00	0.1	1,188	0.00%
2024/10/04	1	149.00	17	149.50	150.00	-16	1,187	-1.35%
2024/09/30	0	0.00	0.5	150.50	151.00	-0.5	1,207	-0.04%
2024/09/27	1.1	150.64	36.6	148.63	151.50	-35.5	1,220	-2.91%
2024/09/26	0	0.00	1	145.50	146.00	-1	1,194	-0.08%
2024/09/25	0.2	145.00	0.1	145.00	146.00	0.1	1,212	0.01%
2024/09/24	0.3	141.50	1	141.50	143.00	-0.8	1,211	-0.06%
2024/09/23	0.1	142.50	2	142.50	143.00	-2	1,260	-0.15%
2024/09/20	1.1	140.57	1	141.00	143.00	0.1	1,328	0.01%
2024/09/19	0	0.00	15	138.50	141.00	-15	1,386	-1.08%
2024/09/16	0.1	136.00	1	136.00	136.00	-0.9	1,574	-0.06%
2024/09/13	0.1	135.00	2.2	135.00	134.50	-2.1	1,623	-0.13%
2024/09/12	1	132.51	0.4	132.87	133.50	0.6	1,667	0.04%
2024/09/11	1.6	129.02	5	128.67	131.00	-3.4	1,699	-0.20%
2024/09/10	20.1	132.65	7.8	129.96	129.00	12.2	1,728	0.71%
2024/09/09	4.3	131.03	3	132.00	134.00	1.3	1,728	0.08%
2024/09/06	3.3	134.41	1.6	134.46	134.50	1.7	1,732	0.10%
2024/09/05	2.3	138.04	0	0.00	137.00	2.3	1,747	0.13%
2024/09/04	3.7	138.82	0	0.00	139.00	3.7	1,796	0.20%
2024/09/03	0.8	143.35	2	142.50	142.50	-1.2	1,788	-0.07%
2024/09/02	2.1	142.81	0	0.00	143.50	2.1	1,798	0.12%
2024/08/30	0.1	143.50	8	144.00	144.00	-7.9	1,806	-0.44%
2024/08/29	1.3	143.00	1	142.50	142.50	0.3	1,816	0.01%
2024/08/28	5	143.90	1	144.50	144.00	4	1,835	0.22%
2024/08/27	1.2	145.00	1	145.00	144.50	0.2	1,850	0.01%
2024/08/26	1.1	149.59	20.1	150.37	150.50	-19	1,856	-1.02%
2024/08/23	0.1	147.55	1.1	148.05	148.00	-1	1,893	-0.05%
2024/08/22	1.2	149.09	1.3	148.73	148.50	-0.1	2,001	0.00%
2024/08/21	3.1	149.52	6	149.50	150.50	-2.9	2,009	-0.14%
2024/08/20	1.3	151.08	3.2	151.44	151.50	-1.9	2,012	-0.09%
2024/08/19	1.2	149.09	0.1	149.50	149.00	1.1	2,009	0.05%
2024/08/16	0.2	149.98	0	0.00	150.50	0.2	2,021	0.01%
2024/08/15	1.2	150.51	0.5	151.00	148.50	0.7	2,021	0.04%
2024/08/14	0.2	150.75	2	151.25	152.00	-1.8	2,021	-0.09%
2024/08/13	1.4	151.04	1	152.00	152.00	0.4	2,032	0.02%
2024/08/12	0.4	151.50	2	151.00	153.00	-1.6	2,066	-0.08%
2024/08/09	2.3	148.80	7	149.79	151.00	-4.7	2,062	-0.23%
2024/08/08	10.4	145.57	2	146.50	146.00	8.4	2,050	0.41%
2024/08/07	0	144.50	1	148.88	149.00	-1	2,055	-0.05%
2024/08/06	0.2	142.18	0	0.00	142.50	0.2	2,052	0.01%
2024/08/05	6.2	143.00	2.6	141.11	140.00	3.6	2,043	0.18%
2024/08/02	0.1	153.00	2	152.50	152.00	-1.9	2,037	-0.09%
2024/08/01	0	0.00	0.4	154.00	154.00	-0.4	2,031	-0.02%
2024/07/31	1.1	155.44	4	155.25	154.50	-2.9	2,024	-0.14%
2024/07/30	1	149.50	1	152.00	153.00	0	1,994	0.00%
2024/07/29	2.1	151.26	3.1	152.51	151.50	-1	1,987	-0.05%
2024/07/26	1	151.00	1	151.50	150.50	0	1,976	0.00%
2024/07/23	1.1	150.98	1	151.50	153.00	0.1	1,978	0.00%
2024/07/22	1.2	148.10	8.6	149.45	152.00	-7.4	1,982	-0.37%
2024/07/19	3.2	150.81	0.1	150.00	151.50	3.1	1,960	0.16%
2024/07/18	0.5	153.00	0.5	152.78	153.50	0.1	1,930	0.00%
2024/07/17	2	152.00	3	152.67	153.00	-1	1,905	-0.05%
2024/07/16	5.1	152.70	4.2	152.53	153.00	0.9	1,876	0.05%
2024/07/15	1.1	152.87	5.8	151.71	153.00	-4.7	1,874	-0.25%
2024/07/12	19.4	150.41	17	149.68	149.50	2.4	1,854	0.13%
2024/07/11	0.3	147.75	3.8	147.63	149.00	-3.5	1,830	-0.19%
2024/07/10	3.3	147.53	4.1	148.12	147.00	-0.8	1,838	-0.04%
2024/07/09	2.3	146.76	1	147.50	147.50	1.3	1,828	0.07%
2024/07/08	2.1	148.50	0	0.00	147.50	2.1	1,819	0.12%
2024/07/05	9.1	147.68	1	149.00	149.00	8.1	1,819	0.44%
2024/07/04	4.4	147.95	3.1	149.77	147.00	1.3	1,835	0.07%
2024/07/03	1.3	147.59	0	0.00	147.00	1.3	1,817	0.07%
2024/07/02	1.1	148.48	0.1	148.00	147.50	1	1,796	0.05%
2024/07/01	4	150.25	1	151.00	149.00	3	1,790	0.17%
2024/06/28	0.4	149.13	1	149.50	149.50	-0.6	1,773	-0.04%
2024/06/27	5.9	147.60	0	0.00	147.00	5.9	1,759	0.33%
2024/06/26	9.3	150.59	1	150.00	148.50	8.3	1,716	0.49%
2024/06/25	10.9	150.99	2	151.00	149.00	8.9	1,654	0.54%
2024/06/24	4.2	156.49	1.8	157.00	153.50	2.4	1,595	0.15%
2024/06/21	2	159.75	9.4	161.98	158.50	-7.4	1,503	-0.49%
2024/06/20	3.4	160.71	2.6	161.96	163.00	0.8	1,419	0.05%
2024/06/19	6	161.50	9.9	162.24	163.50	-3.9	1,386	-0.28%
2024/06/18	3	162.17	6.4	162.25	162.50	-3.4	1,350	-0.25%
2024/06/17	1	162.00	10	159.79	162.00	-9	1,335	-0.67%
2024/06/14	2	156.75	5.3	158.21	156.00	-3.3	1,318	-0.25%
2024/06/13	2.7	157.37	67.5	158.43	157.00	-64.8	1,313	-4.93%
2024/06/12	6	155.33	12.4	156.02	156.50	-6.4	1,301	-0.49%
2024/06/11	2.1	153.47	4.1	152.99	153.50	-2	1,288	-0.15%
2024/06/07	1	149.50	5.2	150.89	149.00	-4.2	1,266	-0.33%
2024/06/06	2	148.50	0.2	150.50	148.50	1.8	1,287	0.14%
2024/06/05	1.8	149.09	12.4	149.12	150.00	-10.7	1,344	-0.79%
2024/06/04	1	150.00	5	150.50	150.50	-4	1,533	-0.26%
2024/06/03	1.1	149.55	2.6	150.42	151.00	-1.5	1,527	-0.10%
2024/05/31	2.1	148.53	5.4	148.55	148.50	-3.3	1,513	-0.21%
2024/05/30	4.6	150.92	1	152.00	149.50	3.6	1,506	0.24%
2024/05/29	2.9	153.41	8.4	154.26	155.00	-5.6	1,492	-0.37%
2024/05/28	11	153.67	31.3	150.88	154.50	-20.3	1,436	-1.41%
2024/05/27	0.1	141.50	4	140.36	140.50	-3.9	1,330	-0.29%
2024/05/24	3	139.34	0	0.00	141.50	3	1,335	0.23%
2024/05/23	2.3	141.00	0	0.00	141.50	2.3	1,360	0.17%
2024/05/22	2.2	142.59	1.3	143.46	143.50	1	1,348	0.07%
2024/05/21	2	141.50	2	141.50	142.00	0	1,342	0.00%
2024/05/20	1	142.50	6	142.42	142.50	-5	1,334	-0.37%
2024/05/17	3.6	140.06	4.4	141.18	141.50	-0.7	1,334	-0.06%
2024/05/16	10.9	141.33	2.4	141.98	141.50	8.5	1,321	0.65%
2024/05/15	0.6	143.75	2.4	143.56	144.00	-1.8	1,315	-0.14%
2024/05/14	3.5	144.04	0	0.00	144.50	3.5	1,369	0.26%
2024/05/13	2.2	143.82	1.2	144.12	145.50	1	1,369	0.07%
2024/05/10	3.6	144.47	3	144.67	145.00	0.6	1,358	0.04%
2024/05/09	3.5	145.36	5	145.50	145.00	-1.5	1,348	-0.11%
2024/05/08	6.6	145.66	2.1	146.96	148.00	4.5	1,344	0.34%
2024/05/07	4	148.25	0	0.00	148.50	4	1,319	0.30%
2024/05/06	0.1	149.00	1.2	148.58	149.00	-1.2	1,316	-0.09%
2024/05/03	2	148.25	1	149.00	147.50	1	1,307	0.08%
2024/05/02	5.1	149.00	1	149.50	148.50	4.1	1,302	0.32%
2024/04/30	0.1	148.50	1	148.50	148.00	-1	1,299	-0.07%
2024/04/29	0.5	147.00	6	147.33	149.00	-5.5	1,305	-0.42%
2024/04/26	4.3	146.55	1	146.50	146.00	3.3	1,297	0.26%
2024/04/25	0	0.00	4	147.88	148.00	-4	1,290	-0.31%
2024/04/24	2	148.25	1.5	148.33	148.50	0.5	1,294	0.04%
2024/04/23	0	0.00	3	147.50	147.50	-3	1,307	-0.23%
2024/04/22	1	147.00	2	146.75	147.00	-1	1,313	-0.08%
2024/04/19	7.1	145.30	1	144.50	146.00	6.1	1,306	0.46%
2024/04/18	0.1	147.46	0	0.00	148.00	0.1	1,288	0.01%
2024/04/17	3.1	146.39	6	146.92	146.00	-2.9	1,294	-0.22%
2024/04/16	5.5	145.84	0	0.00	145.00	5.5	1,332	0.41%
2024/04/15	1.5	149.15	0	0.00	149.00	1.5	1,310	0.11%
2024/04/12	5.5	149.16	4	150.38	150.00	1.5	1,306	0.12%
2024/04/11	3.2	149.19	3	149.17	149.50	0.2	1,295	0.02%
2024/04/10	0.5	150.13	4	150.00	149.50	-3.5	1,289	-0.27%
2024/04/09	0.3	148.00	2	147.75	147.00	-1.7	1,274	-0.13%
2024/04/08	1.1	146.04	13.7	146.16	146.50	-12.6	1,272	-0.99%
2024/04/03	5.4	146.15	1	147.00	146.50	4.3	1,269	0.34%
2024/04/02	3.2	147.72	2	148.50	148.00	1.2	1,260	0.09%
2024/04/01	0.3	147.86	2	147.78	147.50	-1.8	1,253	-0.14%
2024/03/29	0.1	145.62	4.2	145.88	146.50	-4.1	1,246	-0.33%
2024/03/28	2.4	145.82	2.1	146.21	144.50	0.3	1,237	0.03%
2024/03/27	0.6	145.43	2.4	145.21	144.50	-1.8	1,225	-0.14%
2024/03/26	5.2	146.01	2.3	146.50	145.50	2.9	1,206	0.24%
2024/03/25	10.7	145.22	0.6	145.86	145.00	10.1	1,202	0.84%
2024/03/22	9.7	147.19	5	147.08	146.50	4.8	1,182	0.41%
2024/03/21	0.3	149.50	2.2	149.30	149.50	-1.9	1,165	-0.16%
2024/03/20	2.2	147.62	3.5	149.16	147.50	-1.3	1,163	-0.11%
2024/03/19	17.5	147.55	1	148.50	147.50	16.5	1,153	1.43%
2024/03/18	20.3	148.24	13.6	148.72	148.50	6.7	1,139	0.59%
2024/03/15	5.4	148.70	0.1	148.90	149.50	5.2	1,127	0.46%
2024/03/14	4.8	151.17	11.1	150.77	150.50	-6.3	1,119	-0.56%
2024/03/13	8.4	148.99	5.5	149.75	151.00	2.9	1,095	0.26%
2024/03/12	5.9	148.75	14	151.50	152.50	-8.1	1,059	-0.77%
2024/03/11	18.5	144.83	12	143.79	145.50	6.5	1,021	0.63%
2024/03/08	122.5	148.37	48.5	148.16	148.00	74.1	958	7.73%	大買/
2024/03/07	3.3	163.53	2.3	163.57	163.50	1	765	0.13%
2024/03/06	1.5	164.40	1	164.50	165.00	0.5	764	0.06%
2024/03/05	2.5	164.00	0.5	163.90	164.00	2	769	0.25%
2024/03/04	7.5	163.87	4.1	164.51	164.50	3.4	762	0.44%
2024/03/01	6.4	165.27	5.2	164.72	165.50	1.2	755	0.16%
2024/02/29	3.2	165.12	0	0.00	165.50	3.2	770	0.41%
2024/02/27	3.3	164.21	2.1	163.78	163.50	1.2	764	0.16%
2024/02/26	15.3	165.02	4.4	165.48	165.00	10.9	748	1.45%
2024/02/23	6.2	169.44	3.2	169.41	169.50	3	714	0.42%
2024/02/22	8.4	168.67	0	0.00	170.00	8.4	716	1.17%
2024/02/21	0.2	170.37	0	0.00	170.00	0.2	712	0.03%
2024/02/20	4.1	169.20	1.3	169.50	169.00	2.8	712	0.39%
2024/02/19	5.4	168.56	1	168.50	169.50	4.4	704	0.62%
2024/02/16	9.9	165.32	13.3	165.80	166.00	-3.4	698	-0.49%
2024/02/15	24.8	165.77	11	166.64	166.50	13.8	675	2.05%
2024/02/05	0.3	175.50	0	0.00	175.50	0.3	615	0.05%
2024/02/02	1.1	176.02	3	176.00	176.00	-2	612	-0.32%
2024/02/01	5.1	175.72	0.9	176.00	175.00	4.3	614	0.70%
2024/01/31	2.3	175.03	0.3	175.50	174.50	2	612	0.33%
2024/01/30	0.3	177.00	1.4	175.96	175.50	-1.1	606	-0.17%
2024/01/29	0.1	178.00	0.4	178.50	177.50	-0.3	610	-0.05%
2024/01/25	2.1	175.80	0	0.00	176.50	2.1	611	0.35%
2024/01/24	1.1	176.74	0	0.00	176.50	1.1	608	0.17%
2024/01/23	6.3	175.62	0	0.00	175.00	6.3	607	1.04%
2024/01/22	0.4	177.50	0.2	177.50	176.50	0.2	599	0.03%
2024/01/19	1	176.53	0.1	177.50	178.00	1	592	0.16%
2024/01/18	0.5	176.26	1	175.00	176.00	-0.5	592	-0.09%
2024/01/17	3.8	176.63	0	0.00	176.00	3.8	585	0.65%
2024/01/16	2.5	178.17	1	177.50	178.00	1.5	568	0.27%
2024/01/15	2.2	180.04	0	0.00	179.00	2.2	558	0.39%
2024/01/12	1.1	179.54	0	0.00	180.00	1.1	558	0.19%
2024/01/11	4.1	179.27	0	180.00	179.00	4.1	551	0.74%
2024/01/10	14.2	179.97	6.6	180.23	180.50	7.6	539	1.40%
2024/01/09	17.1	185.39	0	0.00	185.00	17.1	497	3.44%
2024/01/08	0	187.50	2.8	187.34	187.50	-2.8	495	-0.56%
2024/01/05	11.1	186.23	0.3	186.50	186.50	10.8	497	2.16%
2024/01/04	0	0.00	11	187.50	186.00	-11	501	-2.19%
2024/01/03	1	186.02	0	0.00	187.00	1	501	0.20%
2024/01/02	0	186.00	3	187.67	188.50	-3	487	-0.61%
2023/12/29	1.6	184.72	0	0.00	186.00	1.6	479	0.34%
2023/12/28	1.1	184.09	0	0.00	185.00	1.1	480	0.23%
2023/12/27	1	185.01	0	0.00	185.50	1	480	0.22%
2023/12/26	0	184.59	0	0.00	184.50	0	485	0.00%
2023/12/25	0.1	183.50	0	0.00	183.00	0.1	494	0.02%
2023/12/22	1.9	183.52	0	0.00	182.50	1.9	496	0.38%
2023/12/21	2.1	183.27	0	0.00	183.50	2.1	494	0.42%
2023/12/20	3	184.18	0.1	184.50	184.00	2.9	492	0.60%
2023/12/19	1.1	185.10	0.7	185.80	185.00	0.4	491	0.09%
2023/12/18	0.1	187.25	0	0.00	186.00	0.1	498	0.02%
2023/12/15	9.1	186.50	2	186.75	186.50	7.1	501	1.41%
2023/12/14	3.1	184.03	0.3	185.39	184.50	2.8	496	0.57%
2023/12/13	3.5	183.64	0	184.50	184.00	3.4	489	0.70%
2023/12/12	6.5	184.15	0	0.00	184.00	6.5	486	1.34%
2023/12/11	2.3	185.11	1	184.50	184.50	1.3	489	0.27%
2023/12/08	0.4	187.45	0	0.00	186.50	0.4	480	0.09%
2023/12/07	1.1	186.14	2	186.00	187.00	-0.9	476	-0.19%
2023/12/06	2	187.42	1	188.00	187.00	1	483	0.20%
2023/12/05	0.2	188.00	0	0.00	187.00	0.2	485	0.05%
2023/12/04	1.5	188.60	0.4	189.50	189.00	1.2	482	0.24%
2023/12/01	27.5	188.91	0	0.00	189.00	27.5	483	5.68%
2023/11/30	1.2	186.30	26	189.50	189.50	-24.8	481	-5.16%
2023/11/29	3.2	185.53	10.2	185.51	185.50	-7	475	-1.48%
2023/11/28	23	186.46	5	186.00	186.00	18	476	3.78%
2023/11/27	30.2	186.85	9.2	190.12	186.50	21	475	4.42%
2023/11/24	1	185.00	1.8	185.66	185.00	-0.8	458	-0.17%
2023/11/22	0.2	185.00	0	0.00	184.50	0.2	465	0.04%
2023/11/21	0.3	185.48	0.1	184.90	184.50	0.2	474	0.04%
2023/11/20	1.3	183.78	0	0.00	184.00	1.3	480	0.27%
2023/11/17	5.3	184.93	0	0.00	184.50	5.3	480	1.10%
2023/11/16	1.2	184.61	1	184.50	185.00	0.2	481	0.04%
2023/11/15	0.1	185.50	0	0.00	185.50	0.1	486	0.03%
2023/11/14	0.2	182.55	0	0.00	184.00	0.2	488	0.04%
2023/11/13	1.3	182.53	2	183.50	181.50	-0.7	493	-0.14%
2023/11/10	1.4	183.69	17	184.50	183.50	-15.6	499	-3.13%
2023/11/09	0.3	185.00	1	185.00	186.00	-0.7	503	-0.14%
2023/11/08	0.1	185.02	1	185.00	185.00	-0.9	536	-0.17%
2023/11/07	0.1	185.00	0	0.00	184.50	0.1	542	0.02%
2023/11/06	5.7	185.45	2.1	185.19	186.00	3.6	550	0.65%
2023/11/03	0.2	182.88	0	182.50	182.00	0.1	548	0.03%
2023/11/02	1	181.03	0	0.00	182.00	1	555	0.19%
2023/11/01	0.1	180.55	1.1	180.46	180.50	-1	564	-0.17%
2023/10/31	0.2	180.96	0	181.00	179.00	0.2	579	0.03%
2023/10/30	0.1	180.50	0.1	180.50	180.50	0	592	0.00%
2023/10/27	0	0.00	2.1	179.31	180.00	-2.1	600	-0.35%
2023/10/26	0.3	179.56	2	180.00	178.50	-1.7	620	-0.27%
2023/10/24	2.3	179.58	0	180.50	180.00	2.3	631	0.36%
2023/10/23	1.1	179.55	0.2	181.00	180.00	0.9	656	0.13%
2023/10/20	2.2	179.89	0.3	181.50	180.50	1.8	701	0.26%
2023/10/19	1.1	182.51	0	0.00	182.50	1.1	725	0.15%
2023/10/18	0	183.50	0	0.00	182.50	0	735	0.00%
2023/10/17	3.3	183.79	0	0.00	183.50	3.3	755	0.44%
2023/10/16	0.2	185.44	0.6	185.00	184.50	-0.4	767	-0.06%
2023/10/13	1.2	186.07	0	0.00	186.00	1.2	779	0.16%
2023/10/12	0	184.00	1	184.00	185.00	-1	789	-0.13%
2023/10/11	0.1	181.70	1.2	182.00	182.50	-1.1	798	-0.14%
2023/10/06	1	180.05	0	0.00	181.00	1	813	0.13%
2023/10/05	0	180.50	0	0.00	180.00	0	822	0.00%
2023/10/04	2.2	179.33	0.4	180.00	179.50	1.8	832	0.22%
2023/10/03	2	181.99	0	0.00	181.00	2	837	0.24%
2023/10/02	3	182.83	0	0.00	182.50	3	841	0.36%
2023/09/28	0	182.00	0.1	182.50	183.50	-0.1	846	-0.01%
2023/09/27	0	180.50	5	181.00	181.00	-5	859	-0.58%
2023/09/26	0	0.00	1	180.50	180.00	-1	877	-0.11%
2023/09/25	0	0.00	0.3	181.46	181.50	-0.3	892	-0.04%
2023/09/22	1	178.53	3	176.03	179.50	-2	893	-0.22%
2023/09/21	1.6	178.23	0.1	179.50	178.00	1.5	891	0.17%
2023/09/20	3.7	181.34	0	0.00	180.50	3.7	889	0.41%
2023/09/19	0	0.00	7.1	182.01	182.00	-7.1	888	-0.80%
2023/09/18	15	181.00	0	0.00	181.00	15	894	1.68%
2023/09/15	1.5	181.97	0	0.00	182.00	1.5	903	0.17%
2023/09/14	1	182.49	1	181.00	182.50	0	903	0.00%
2023/09/13	0	179.00	1	179.00	179.50	-1	907	-0.11%
2023/09/12	0.1	176.50	0	0.00	177.50	0.1	918	0.01%
2023/09/11	2.3	176.63	0	0.00	176.00	2.3	924	0.25%
2023/09/08	0.8	178.86	1	178.00	178.50	-0.2	925	-0.02%
2023/09/07	3.2	179.35	0	0.00	179.00	3.2	927	0.35%
2023/09/05	1.2	182.10	0	0.00	182.00	1.2	927	0.13%
2023/09/04	0.5	182.22	0	0.00	183.00	0.5	926	0.05%
2023/09/01	0.1	179.50	0	0.00	179.00	0.1	923	0.01%
2023/08/31	0.1	179.50	1	178.00	178.00	-0.9	928	-0.10%
2023/08/30	2.1	177.30	0.3	178.50	178.00	1.8	928	0.20%
2023/08/29	0.1	178.66	6.1	179.33	178.50	-6	924	-0.64%
2023/08/28	0.1	177.07	0.3	177.55	176.50	-0.2	919	-0.02%
2023/08/25	0.1	178.26	5	177.00	176.00	-4.9	920	-0.53%
2023/08/24	1.2	173.67	0	0.00	177.00	1.2	913	0.13%
2023/08/23	0.4	174.00	1	173.50	173.50	-0.7	910	-0.07%
2023/08/22	0.1	173.50	0.4	174.50	173.50	-0.3	913	-0.03%
2023/08/21	0.2	173.49	0	0.00	173.00	0.2	911	0.03%
2023/08/18	10.6	173.48	0.7	174.00	174.00	9.9	912	1.09%
2023/08/17	0.2	175.96	5	178.00	177.00	-4.8	911	-0.52%
2023/08/16	2.3	171.72	0.3	172.67	172.50	2	910	0.22%
2023/08/15	6	174.83	1	174.00	174.00	5	903	0.55%
2023/08/14	7	177.48	12	178.00	176.00	-5	911	-0.55%
2023/08/11	2.7	182.21	0.3	183.00	182.00	2.4	887	0.27%
2023/08/10	7.2	182.67	0	184.00	182.50	7.2	884	0.82%
2023/08/09	2.5	184.81	0	0.00	184.00	2.5	891	0.28%
2023/08/08	2.6	184.29	0	0.00	184.50	2.6	891	0.29%
2023/08/07	6.3	182.70	6	184.92	185.00	0.3	905	0.04%
2023/08/04	7.5	188.16	1.3	187.80	187.50	6.3	916	0.68%
2023/08/02	1.1	189.55	10	191.00	191.00	-9	920	-0.97%
2023/08/01	0.2	191.50	1	190.00	192.00	-0.8	915	-0.09%
2023/07/31	15.4	190.21	0	0.00	189.50	15.4	927	1.66%
2023/07/28	0.1	194.67	0	0.00	193.50	0.1	910	0.01%
2023/07/27	3.1	195.34	1	198.00	194.50	2.1	910	0.23%
2023/07/26	14.2	196.80	6	197.83	196.50	8.2	909	0.91%
2023/07/25	16.3	191.85	14	192.89	194.50	2.3	889	0.26%
2023/07/24	6.9	213.34	9	213.17	212.50	-2.1	848	-0.25%
2023/07/21	1.2	216.16	0	0.00	216.00	1.2	832	0.14%
2023/07/20	0	216.63	2.2	218.92	218.50	-2.2	832	-0.26%
2023/07/19	6.4	217.03	0.2	216.00	215.50	6.2	818	0.75%
2023/07/18	0.2	216.00	2	215.88	217.00	-1.8	815	-0.22%
2023/07/17	0.1	219.50	4	218.00	218.50	-4	807	-0.49%
2023/07/14	0	214.50	1	215.00	215.00	-1	804	-0.12%
2023/07/13	0	212.00	2.5	212.24	212.50	-2.5	793	-0.31%
2023/07/12	5.3	209.54	1.4	210.14	210.50	3.9	784	0.50%
2023/07/11	5	206.50	1	209.49	209.00	4	798	0.50%
2023/07/10	2.6	207.41	0	0.00	207.00	2.6	792	0.33%
2023/07/07	0.1	204.26	0	0.00	204.50	0.1	799	0.01%
2023/07/06	0.8	206.77	1.8	207.87	205.00	-1	827	-0.12%
2023/07/05	0.1	207.66	7.9	209.53	210.00	-7.7	822	-0.94%
2023/07/04	1.1	206.54	7.3	206.17	206.50	-6.2	801	-0.77%
2023/07/03	0	203.00	12.5	202.83	203.00	-12.5	787	-1.58%
2023/06/30	10.1	198.50	0.2	199.50	198.50	9.9	789	1.26%
2023/06/29	5	198.50	1	198.50	198.00	4	793	0.50%
2023/06/28	1	198.00	1.1	196.00	198.50	-0.1	806	-0.01%
2023/06/27	1.1	194.52	7.1	193.73	194.50	-6	801	-0.75%
2023/06/26	6.6	194.39	10	195.40	194.00	-3.4	804	-0.42%
2023/06/21	11.8	196.85	0.5	197.50	197.50	11.3	802	1.41%
2023/06/19	1.2	197.70	0.1	200.50	200.50	1.1	799	0.14%
2023/06/16	5.1	199.50	0	0.00	197.50	5.1	794	0.64%
2023/06/15	10.2	199.26	2	199.00	199.50	8.2	790	1.04%
2023/06/14	0	0.00	10.2	199.31	200.00	-10.2	795	-1.28%
2023/06/13	5.1	198.02	1.5	198.33	198.00	3.6	812	0.44%
2023/06/12	10.1	198.01	1.5	199.33	198.50	8.6	818	1.05%
2023/06/09	16	198.56	4	199.00	199.00	12	839	1.43%
2023/06/08	0.1	199.00	0	0.00	198.00	0.1	859	0.01%
2023/06/07	1	200.00	1.1	199.90	200.50	-0.1	886	-0.01%
2023/06/06	0.1	198.47	5.1	198.98	199.00	-5	892	-0.56%
2023/06/05	0	197.50	0	198.00	197.00	0	895	0.00%
2023/06/02	0.2	195.50	0	196.00	195.00	0.1	917	0.01%
2023/06/01	5.1	195.49	2	194.75	195.00	3.1	933	0.33%
2023/05/31	1	195.01	0	0.00	195.00	1	949	0.11%
2023/05/30	6	194.50	0	0.00	194.50	6	963	0.63%
2023/05/29	0	196.50	0.3	196.92	195.50	-0.3	977	-0.03%
2023/05/26	0	196.00	2	195.50	197.00	-2	976	-0.20%
2023/05/25	0.1	195.50	1.3	196.00	195.00	-1.2	976	-0.12%
2023/05/24	4	195.75	1	197.00	196.00	3	987	0.30%
2023/05/23	2.1	197.47	4	197.63	197.00	-1.9	988	-0.20%
2023/05/22	1	193.99	5	195.99	196.50	-4	987	-0.41%
2023/05/19	0.1	193.00	0.3	194.26	193.50	-0.2	982	-0.02%
2023/05/18	1.1	191.85	8	193.81	194.50	-6.9	983	-0.70%
2023/05/17	0.1	191.50	1	191.99	192.00	-0.9	979	-0.09%
2023/05/16	0	0.00	2	190.25	190.00	-2	972	-0.21%
2023/05/15	0.4	188.99	0.1	190.17	188.50	0.3	977	0.03%
2023/05/12	1.1	191.82	1.1	191.95	191.50	0.1	966	0.01%
2023/05/11	2.2	188.59	6.9	191.47	191.00	-4.7	969	-0.48%
2023/05/10	7.5	191.93	18.2	192.13	191.00	-10.7	956	-1.12%
2023/05/09	0.8	194.47	18.1	194.03	195.50	-17.3	940	-1.84%
2023/05/08	0.8	191.31	1.1	192.93	192.50	-0.3	930	-0.03%
2023/05/05	3.1	189.98	21.5	189.78	190.00	-18.4	923	-1.99%
2023/05/04	0	188.00	0.6	188.00	188.00	-0.6	914	-0.06%
2023/05/03	0.1	187.42	0	0.00	186.50	0.1	939	0.01%
2023/05/02	0	0.00	10	186.75	187.50	-10	951	-1.05%
2023/04/28	0	185.00	0	0.00	184.50	0	958	0.00%
2023/04/27	0.1	183.00	0	0.00	182.00	0.1	961	0.01%
2023/04/26	5.8	181.14	1.1	181.18	183.00	4.7	968	0.48%
2023/04/25	2.5	183.80	1	184.00	182.00	1.5	970	0.16%
2023/04/24	0.2	182.74	4.3	184.00	184.00	-4.1	997	-0.41%
2023/04/21	4.2	183.27	5	183.21	182.50	-0.8	1,031	-0.07%
2023/04/20	3.1	186.19	0	187.00	186.00	3.1	1,027	0.30%
2023/04/19	6	187.59	2.1	187.76	186.50	4	1,027	0.39%
2023/04/18	1	185.00	5	184.97	185.00	-4	1,018	-0.39%
2023/04/17	1.6	184.33	0	0.00	185.00	1.6	1,029	0.15%
2023/04/14	6.1	183.76	0	185.00	184.50	6.1	1,032	0.59%
2023/04/13	2.1	184.76	2	185.25	184.50	0.1	1,013	0.01%
2023/04/12	6.5	185.02	0	0.00	184.50	6.5	1,011	0.65%
2023/04/11	6.3	181.15	7.4	183.43	185.00	-1.1	1,004	-0.11%
2023/04/10	3.2	177.72	0	0.00	178.50	3.2	976	0.33%
2023/04/07	0	179.09	2	178.26	179.00	-2	975	-0.20%
2023/04/06	2.2	179.06	1	178.50	178.50	1.2	975	0.12%
2023/03/31	6	178.67	1.3	179.39	179.50	4.8	969	0.49%
2023/03/30	7	178.36	6.2	179.73	178.50	0.9	950	0.09%
2023/03/29	3	178.84	0.5	179.00	179.00	2.5	948	0.27%
2023/03/28	1	178.49	1	176.50	177.00	0	947	0.00%
2023/03/27	0	0.00	5	177.50	177.00	-5	946	-0.53%
2023/03/24	2	176.50	1	176.00	176.00	1	951	0.11%
2023/03/23	0.2	176.89	2	176.00	177.50	-1.8	955	-0.19%
2023/03/22	2	175.52	1	176.00	176.50	1	953	0.11%
2023/03/21	1.3	175.50	1	175.00	174.50	0.3	946	0.03%
2023/03/20	0	172.50	10.9	172.31	173.50	-10.8	942	-1.15%
2023/03/17	7	172.68	12	173.00	172.50	-5	936	-0.53%
2023/03/16	11.9	172.85	6	172.77	172.00	5.9	932	0.63%
2023/03/15	29.7	176.20	15	177.53	176.00	14.7	916	1.61%
2023/03/14	21.5	176.04	14	176.40	175.50	7.5	912	0.82%
2023/03/13	17.2	177.03	1.1	178.95	179.50	16.2	893	1.81%
2023/03/10	19.9	179.18	26.6	179.77	179.00	-6.8	878	-0.77%
2023/03/09	3.3	178.98	3.5	180.04	180.00	-0.2	868	-0.02%
2023/03/08	2.1	180.00	6	180.75	180.00	-3.9	900	-0.43%
2023/03/07	12.1	181.25	14.7	181.66	182.00	-2.7	899	-0.30%
2023/03/06	23	177.72	18	178.64	178.50	5	878	0.57%
2023/03/03	22.4	174.63	23.4	175.12	175.50	-1	866	-0.11%
2023/03/02	6.3	175.61	9.2	175.90	175.50	-2.9	854	-0.34%
2023/03/01	9.5	172.00	6.3	172.42	173.50	3.3	840	0.39%
2023/02/24	0	170.00	1	169.50	170.00	-1	826	-0.12%
2023/02/23	4.6	170.16	1	170.50	170.00	3.6	821	0.44%
2023/02/22	5.5	167.79	10	168.00	169.00	-4.5	821	-0.55%
2023/02/21	6.1	169.51	0	171.00	170.00	6.1	813	0.75%
2023/02/20	3.1	170.02	0.5	170.50	170.50	2.6	819	0.32%
2023/02/17	1.4	170.00	0	0.00	169.50	1.4	823	0.16%
2023/02/16	6.3	168.55	5	169.00	169.50	1.3	846	0.15%
2023/02/15	12.2	169.40	0.5	169.50	169.00	11.7	847	1.38%
2023/02/14	3.1	170.36	0.3	170.59	170.50	2.8	840	0.33%
2023/02/13	1.3	170.40	0	171.00	170.50	1.3	845	0.15%
2023/02/10	5.2	171.52	5	171.50	171.50	0.2	852	0.02%
2023/02/09	3.2	172.54	1.3	172.71	172.00	1.9	854	0.22%
2023/02/08	2.1	172.97	11.1	173.72	173.50	-8.9	852	-1.05%
2023/02/07	1.2	171.28	2	171.75	171.00	-0.7	845	-0.09%
2023/02/06	1	170.50	6	171.33	171.50	-5	843	-0.59%
2023/02/03	2.1	170.60	0.1	171.00	170.50	2.1	847	0.24%
2023/02/02	1.6	171.80	1.6	171.56	171.50	0.1	853	0.01%
2023/02/01	18.1	171.27	17.2	170.47	172.50	0.9	866	0.10%
2023/01/31	9.1	165.83	13.1	166.92	166.50	-3.9	850	-0.46%
2023/01/30	17.7	164.81	6.1	165.44	165.00	11.6	840	1.39%
2023/01/17	1.1	162.59	5	163.00	163.00	-3.9	833	-0.47%
2023/01/16	7.1	162.65	16	163.16	163.00	-8.9	834	-1.06%
2023/01/13	6.2	163.70	0.3	164.05	162.00	5.9	837	0.70%
2023/01/12	31.1	166.13	14	166.57	165.00	17.1	865	1.97%
2023/01/11	4	164.27	16.6	164.20	164.50	-12.5	835	-1.50%
2023/01/10	0.1	161.00	1	160.50	160.50	-0.9	802	-0.11%
2023/01/09	2.2	160.79	0	0.00	161.00	2.2	808	0.27%
2023/01/06	6	159.83	0	0.00	159.50	6	811	0.74%
2023/01/05	12	160.46	5.9	160.98	160.50	6.1	835	0.73%
2023/01/04	0	160.00	12	158.00	160.00	-12	841	-1.42%
2023/01/03	9.1	155.67	1	156.00	156.00	8.1	841	0.96%
2022/12/30	11.1	154.50	13	155.42	155.50	-1.9	843	-0.23%
2022/12/29	10.1	150.41	12	152.42	153.00	-1.9	843	-0.23%
2022/12/28	2.1	153.57	8.1	153.02	153.00	-6	849	-0.71%
2022/12/27	1.2	156.08	2.2	156.55	155.50	-1	855	-0.12%
2022/12/23	2.1	156.49	2	157.00	156.50	0.1	884	0.01%
2022/12/22	1	156.51	3	156.50	156.50	-2	892	-0.22%
2022/12/21	6	155.58	4	155.76	155.00	2	917	0.22%
2022/12/20	1.2	153.70	0.7	155.00	153.00	0.6	935	0.06%
2022/12/19	1	157.00	0.1	158.50	158.00	0.9	947	0.10%
2022/12/16	22.1	157.96	2	158.50	158.00	20.1	949	2.11%
2022/12/15	2.1	159.33	12.8	160.51	161.00	-10.7	942	-1.14%
2022/12/14	5	158.50	0	0.00	158.50	5	938	0.53%
2022/12/13	0.3	158.24	0	0.00	157.50	0.3	942	0.03%
2022/12/12	5.1	156.51	6	157.42	157.50	-1	946	-0.10%
2022/12/09	0.3	159.80	6	158.67	159.00	-5.8	947	-0.61%
2022/12/08	1	158.49	0	0.00	159.00	1	953	0.11%
2022/12/07	4.1	156.58	11.1	157.60	157.50	-7	952	-0.73%
2022/12/06	4.4	158.58	10	160.25	158.00	-5.6	953	-0.59%
2022/12/05	10.6	161.41	0	0.00	160.00	10.6	953	1.11%
2022/12/02	5	161.50	12	160.96	161.50	-7	953	-0.73%
2022/12/01	8.3	160.24	0.2	159.63	159.50	8	962	0.83%
2022/11/30	3.1	157.75	2	160.50	160.00	1.1	947	0.11%
2022/11/29	0	152.00	0.1	154.00	154.00	0	913	0.00%
2022/11/28	11	151.64	1	151.50	153.00	10	939	1.06%
2022/11/25	2.1	152.03	3	152.50	152.50	-0.9	969	-0.09%
2022/11/24	1	152.50	2	152.75	152.50	-1	1,101	-0.09%
2022/11/23	5.8	151.80	0	0.00	151.50	5.8	1,098	0.52%
2022/11/18	3.1	150.16	1	148.50	148.50	2.1	1,129	0.18%
2022/11/17	1	147.00	2	147.25	148.50	-1	1,157	-0.08%
2022/11/16	2.4	150.66	0	0.00	147.50	2.4	1,172	0.20%
2022/11/15	0	0.00	3	151.17	151.50	-3	1,178	-0.25%
2022/11/14	6.7	150.33	4.2	151.63	151.50	2.5	1,181	0.21%
2022/11/11	3.1	146.65	3	145.83	146.00	0.1	1,156	0.01%
2022/11/10	0.1	143.50	2	143.25	144.00	-1.9	1,162	-0.16%
2022/11/09	1	144.51	0	0.00	143.50	1	1,166	0.09%
2022/11/08	4.3	146.10	2	146.50	144.50	2.3	1,162	0.20%
2022/11/07	1.4	141.62	0	0.00	143.00	1.4	1,158	0.12%
2022/11/04	0.1	139.50	0.1	139.50	140.00	0	1,165	0.00%
2022/11/03	1	137.50	0	0.00	138.50	1	1,160	0.09%
2022/11/02	0.1	137.17	0	0.00	137.00	0.1	1,164	0.01%
2022/11/01	2	138.00	2	138.00	137.50	0	1,167	0.00%
2022/10/31	0	136.50	2.2	136.03	136.50	-2.1	1,168	-0.18%
2022/10/28	3	134.16	3.2	133.02	133.00	-0.2	1,163	-0.01%
2022/10/27	0.2	132.00	5.1	132.47	132.00	-4.9	1,148	-0.43%
2022/10/26	0.2	126.95	0	0.00	127.50	0.2	1,140	0.02%
2022/10/25	1.4	125.98	1	127.00	126.00	0.4	1,138	0.03%
2022/10/24	5.2	130.94	0	0.00	128.00	5.2	1,142	0.45%
2022/10/21	5.1	130.99	3.1	130.98	129.00	2	1,146	0.17%
2022/10/20	2.9	126.76	2	126.75	127.50	0.9	1,140	0.07%
2022/10/19	3.4	133.36	0	0.00	132.50	3.4	1,133	0.30%
2022/10/18	0.1	133.05	0	0.00	134.00	0.1	1,164	0.01%
2022/10/17	7.3	130.92	5	131.50	132.50	2.3	1,172	0.19%
2022/10/14	0	134.78	0	0.00	135.50	0	1,182	0.00%
2022/10/13	0.4	132.77	0.3	131.50	131.00	0.2	1,190	0.01%
2022/10/12	1.6	135.56	3	134.83	138.00	-1.4	1,166	-0.12%
2022/10/11	3.3	140.61	0	0.00	139.50	3.3	1,154	0.29%
2022/10/06	0	144.75	1	144.50	144.50	-1	1,143	-0.08%
2022/10/05	1	146.00	0	0.00	146.00	1	1,145	0.09%
2022/10/04	1	141.04	0.1	141.50	143.50	0.9	1,135	0.08%
2022/10/03	4.6	140.90	0	0.00	140.00	4.6	1,129	0.40%
2022/09/30	0.2	142.70	0	0.00	143.50	0.2	1,123	0.02%
2022/09/29	0.9	144.59	0.2	145.00	145.00	0.7	1,108	0.06%
2022/09/28	1.5	145.27	3.1	143.42	143.00	-1.6	1,106	-0.15%
2022/09/27	1.4	149.38	0	0.00	149.00	1.4	1,085	0.12%
2022/09/26	7.2	151.74	2	151.50	150.50	5.2	1,074	0.48%
2022/09/23	2.9	156.89	2	156.25	156.50	0.9	1,074	0.09%
2022/09/22	0.1	155.00	4.2	154.40	155.00	-4.1	1,080	-0.38%
2022/09/21	2	155.01	3.2	155.66	156.00	-1.2	1,083	-0.11%
2022/09/20	0.2	156.72	0.1	157.00	156.00	0.1	1,079	0.01%
2022/09/19	7.3	156.35	4.8	156.18	156.50	2.5	1,080	0.23%
2022/09/16	0.1	158.50	1	157.50	157.00	-0.9	1,078	-0.08%
2022/09/15	1.2	158.54	1	159.00	158.50	0.2	1,080	0.02%
2022/09/14	0.1	156.00	0	0.00	156.00	0.1	1,076	0.01%
2022/09/13	0.1	159.00	0	0.00	158.50	0.1	1,077	0.01%
2022/09/12	1	157.50	0	0.00	158.00	1	1,078	0.09%
2022/09/08	2.1	155.52	1	156.00	156.00	1.1	1,074	0.10%
2022/09/07	5.4	154.42	8	155.00	153.00	-2.6	1,072	-0.25%
2022/09/06	1.3	156.06	0	0.00	155.00	1.3	1,055	0.12%
2022/09/05	3	156.33	5.1	155.43	156.00	-2.1	1,052	-0.20%
2022/09/02	6.7	155.36	9.9	155.69	156.00	-3.2	1,046	-0.31%
2022/09/01	15.6	158.56	15	159.37	158.50	0.6	1,009	0.06%
2022/08/31	29.7	160.38	58.4	160.78	162.00	-28.7	974	-2.94%
2022/08/30	5.2	167.51	0	0.00	167.00	5.2	846	0.61%
2022/08/29	1.1	166.97	0	0.00	166.00	1.1	844	0.13%
2022/08/26	1.2	168.22	3	169.67	168.50	-1.8	836	-0.22%
2022/08/25	4.1	167.31	7	168.57	170.50	-2.9	825	-0.35%
2022/08/24	10.4	161.14	6	161.17	164.50	4.4	804	0.55%
2022/08/23	5.6	167.04	8	166.13	165.00	-2.5	778	-0.31%
2022/08/22	11.5	168.56	2	169.00	169.00	9.5	764	1.24%
2022/08/19	21.2	173.89	0	0.00	173.50	21.2	747	2.83%
2022/08/18	1.1	176.50	0	0.00	176.00	1.1	737	0.15%
2022/08/17	12.7	175.83	0	0.00	175.50	12.7	736	1.72%
2022/08/16	8.5	177.32	0	0.00	177.00	8.5	727	1.17%
2022/08/15	4.1	178.53	0	0.00	178.50	4.1	722	0.57%
2022/08/12	4.3	179.92	0	0.00	179.50	4.3	721	0.59%
2022/08/11	6.1	181.51	0	0.00	182.00	6.1	718	0.85%
2022/08/10	0.3	180.94	0	0.00	180.00	0.3	713	0.05%
2022/08/09	0	180.50	0	0.00	179.50	0	716	0.00%
2022/08/08	1.3	177.61	0	0.00	178.00	1.3	718	0.18%
2022/08/05	3.2	179.51	0	0.00	180.00	3.2	730	0.43%
2022/08/04	0.2	176.17	0	0.00	176.50	0.2	745	0.02%
2022/08/03	1	176.00	0	0.00	175.50	1	754	0.13%
2022/08/02	0.1	178.75	1.2	178.67	178.50	-1.1	760	-0.14%
2022/08/01	2.1	177.07	0	0.00	179.50	2.1	778	0.26%
2022/07/29	3.1	178.19	0	0.00	178.50	3.1	790	0.39%
2022/07/28	5.2	178.18	1	177.50	176.50	4.2	779	0.54%
2022/07/27	2.4	179.13	0.7	179.00	178.50	1.7	769	0.22%
2022/07/26	17.4	177.90	27	177.72	179.50	-9.6	763	-1.26%
2022/07/25	1.7	212.37	4	212.00	214.00	-2.3	734	-0.31%
2022/07/22	8.1	206.03	60	206.71	208.00	-51.9	710	-7.31%
2022/07/21	0.1	203.91	0	0.00	205.00	0.1	725	0.02%
2022/07/20	1.1	214.40	4	216.00	208.00	-2.9	716	-0.41%
2022/07/18	0	214.00	0	0.00	212.00	0	729	0.00%
2022/07/15	0	210.00	0	0.00	209.00	0	733	0.00%
2022/07/14	0	212.00	0	0.00	212.00	0	737	0.00%
2022/07/13	0	208.50	0	0.00	211.00	0	744	0.01%
2022/07/12	0	203.50	0	0.00	202.50	0	747	0.00%
2022/07/08	5	207.50	1	207.00	207.50	4	753	0.53%
2022/07/07	1.1	197.17	51.1	198.38	201.00	-50	750	-6.67%
2022/07/06	2	199.51	0	0.00	199.50	2	747	0.27%
2022/07/04	2.3	202.22	0	0.00	200.50	2.3	760	0.30%
2022/07/01	5.4	207.51	0	0.00	203.00	5.4	758	0.71%
2022/06/30	4	214.75	0	0.00	214.50	4	735	0.54%
2022/06/29	1	222.00	0.1	218.00	221.50	0.9	725	0.12%
2022/06/28	0.2	218.00	1	217.50	219.00	-0.8	724	-0.11%
2022/06/27	0	217.00	0	0.00	216.00	0	726	0.00%
2022/06/24	0.1	216.50	4	216.00	216.00	-3.9	722	-0.54%
2022/06/23	3	213.83	2	215.00	214.00	1	723	0.14%
2022/06/22	3	212.83	1	211.00	214.00	2	719	0.28%
2022/06/21	1.3	214.18	3.3	213.74	217.50	-2	717	-0.27%
2022/06/20	3.1	209.97	1.6	210.52	207.00	1.5	726	0.20%
2022/06/17	0	215.00	0.4	215.00	215.50	-0.4	721	-0.05%
2022/06/16	1.1	218.86	0	0.00	215.00	1.1	731	0.15%
2022/06/15	1.2	219.92	2	219.50	219.50	-0.8	741	-0.11%
2022/06/14	0.5	214.84	0	0.00	215.00	0.5	748	0.07%
2022/06/13	2	216.02	0	0.00	215.50	2	764	0.27%
2022/06/10	1.1	216.75	1	220.00	220.00	0.1	769	0.01%
2022/06/09	0.2	221.50	8	221.00	220.50	-7.8	787	-0.99%
2022/06/08	2	221.01	1	220.00	222.00	1	830	0.12%
2022/06/07	0	219.50	0.1	220.00	218.50	-0.1	828	-0.01%
2022/06/06	0	217.71	0	0.00	216.00	0	836	0.00%
2022/06/02	1	219.01	0	0.00	219.00	1	858	0.12%
2022/05/31	1.1	218.63	0.3	219.00	218.00	0.8	878	0.09%
2022/05/30	0.6	219.45	1.1	219.40	220.00	-0.6	876	-0.06%
2022/05/26	0	214.11	0	0.00	211.50	0	884	0.01%
2022/05/25	0	214.00	0	0.00	215.50	0	894	0.00%
2022/05/24	1.1	211.24	2	218.50	211.50	-0.9	909	-0.10%
2022/05/23	4	216.74	1	218.00	216.00	3	914	0.33%
2022/05/20	0	217.50	1.6	218.08	216.50	-1.6	921	-0.17%
2022/05/19	2.1	210.60	0.2	213.00	213.00	2	931	0.21%
2022/05/18	0	0.00	20	217.00	217.50	-20	923	-2.17%
2022/05/17	2	208.76	1	210.50	212.00	1	919	0.11%
2022/05/16	4	206.88	0	0.00	208.00	4	924	0.43%
2022/05/13	1	200.04	0	0.00	204.00	1	919	0.11%
2022/05/12	1	201.33	1.1	201.68	198.00	-0.1	907	-0.01%
2022/05/11	3.8	207.80	0	0.00	207.00	3.8	882	0.43%
2022/05/10	2.4	212.54	0	0.00	214.00	2.4	877	0.28%
2022/05/09	2.3	217.01	1	218.50	212.00	1.3	861	0.15%
2022/05/06	3.4	221.97	1	220.00	222.00	2.4	840	0.28%
2022/05/05	1.1	228.10	0	0.00	227.50	1.1	828	0.14%
2022/05/04	1.1	228.32	0	0.00	228.50	1.1	826	0.13%
2022/05/03	3	229.67	0	0.00	231.00	3	828	0.37%
2022/04/29	1.2	230.19	1.1	230.05	231.50	0.1	830	0.01%
2022/04/28	1.2	225.95	0	0.00	227.50	1.2	829	0.15%
2022/04/27	4.5	230.78	11.5	229.26	225.50	-7	821	-0.85%
2022/04/26	6	244.10	1	240.00	240.00	5	795	0.62%
2022/04/25	2.4	245.93	2	242.50	244.00	0.4	792	0.06%
2022/04/22	1.1	247.27	1	252.50	253.50	0.1	765	0.01%
2022/04/21	5	250.00	0.1	250.50	249.50	5	777	0.64%
2022/04/20	1.1	245.75	0.2	248.50	248.50	0.9	785	0.12%
2022/04/19	2.2	242.41	0	0.00	241.00	2.2	789	0.28%
2022/04/15	0.4	240.28	0	0.00	239.50	0.4	777	0.05%
2022/04/14	2.4	237.71	0.1	238.00	240.00	2.3	775	0.30%
2022/04/13	0.1	237.00	0	0.00	237.00	0.1	772	0.01%
2022/04/11	2.1	234.67	0.1	235.50	234.50	2	771	0.26%
2022/04/08	2.2	233.18	1	234.50	235.00	1.2	768	0.15%
2022/04/07	2.2	232.09	0.3	234.09	232.00	1.9	752	0.25%
2022/04/06	0.1	229.26	0	0.00	230.00	0.1	741	0.01%
2022/04/01	0.1	228.00	1	227.50	228.00	-0.9	739	-0.13%
2022/03/31	1	228.02	0	0.00	227.00	1	740	0.14%
2022/03/30	2.3	225.55	2.4	226.57	225.00	-0.1	733	-0.01%
2022/03/29	0.3	227.38	0	0.00	226.00	0.3	727	0.04%
2022/03/28	0.7	226.56	0	0.00	228.00	0.7	722	0.09%
2022/03/25	1.3	230.99	0	0.00	228.50	1.3	718	0.19%
2022/03/23	2.7	231.79	0.1	234.00	231.00	2.6	713	0.37%
2022/03/22	2	227.50	0	0.00	230.00	2	699	0.29%
2022/03/21	0	0.00	1.2	223.50	227.50	-1.2	692	-0.17%
2022/03/18	2.1	218.47	1	219.00	219.50	1.1	682	0.16%
2022/03/17	1	217.54	1	220.00	218.00	0	669	0.01%
2022/03/16	3.7	215.01	2.1	214.04	215.50	1.7	659	0.26%
2022/03/15	27.6	218.58	1.1	219.95	218.00	26.6	640	4.15%
2022/03/14	3	222.01	0.1	223.00	223.00	2.9	629	0.46%
2022/03/11	1.3	219.15	7.9	219.05	221.00	-6.6	612	-1.08%
2022/03/10	1.1	208.95	0.3	207.40	209.00	0.8	574	0.14%
2022/03/09	0	201.00	0	0.00	201.00	0	566	0.00%
2022/03/08	5.7	201.56	5.1	201.48	198.50	0.7	557	0.12%
2022/03/07	0.1	210.00	6	207.18	210.00	-5.9	535	-1.11%
2022/03/04	7.2	212.69	1	210.00	209.00	6.2	527	1.18%
2022/03/03	0.1	212.50	5.8	213.07	213.50	-5.7	523	-1.09%
2022/03/02	7	206.29	1	208.50	208.50	6	522	1.15%
2022/03/01	1.1	206.50	0.1	205.41	205.50	1	515	0.19%
2022/02/25	8.1	200.51	0	0.00	202.00	8.1	507	1.60%
2022/02/24	4.3	199.63	9.5	203.09	199.50	-5.2	496	-1.04%
2022/02/23	1.5	204.33	1.1	203.20	208.00	0.4	481	0.09%
2022/02/22	2.5	197.55	0.2	200.50	201.50	2.3	474	0.49%
2022/02/21	1	200.00	1.2	199.58	201.50	-0.2	469	-0.04%
2022/02/18	0	0.00	0	192.50	193.50	0	457	0.00%
2022/02/17	1.1	193.50	3.2	191.53	192.00	-2.1	457	-0.46%
2022/02/16	0	0.00	1.1	191.64	192.00	-1.1	456	-0.24%
2022/02/15	0	0.00	0.1	189.00	187.00	-0.1	445	-0.02%
2022/02/14	0	186.00	0	0.00	185.50	0	446	0.01%
2022/02/11	0	0.00	0.2	184.50	185.50	-0.2	446	-0.04%
2022/02/10	7.1	184.30	2	185.00	185.00	5.1	448	1.14%
2022/02/09	0	180.00	0	0.00	180.00	0	448	0.00%
2022/02/08	0.1	180.50	0	0.00	180.50	0.1	465	0.01%
2022/02/07	0.1	177.00	0	0.00	179.00	0.1	465	0.03%
2022/01/26	1.1	174.46	0	0.00	174.50	1.1	461	0.24%
2022/01/25	1.2	172.07	0	0.00	172.50	1.2	466	0.25%
2022/01/24	1.1	173.98	2	172.50	175.00	-1	465	-0.20%
2022/01/21	0	0.00	1.2	175.28	175.00	-1.2	466	-0.26%
2022/01/20	0.1	177.00	0.8	177.00	177.50	-0.7	462	-0.16%
2022/01/19	4.2	177.02	0	0.00	177.00	4.2	464	0.89%
2022/01/18	1.4	181.87	0	0.00	179.50	1.4	474	0.28%
2022/01/17	4.5	183.60	1	182.50	182.50	3.5	466	0.75%
2022/01/14	2.4	186.60	4.2	187.71	184.00	-1.8	463	-0.39%
2022/01/13	6.2	185.50	4.1	184.59	188.00	2.1	453	0.46%
2022/01/12	1	180.50	1.1	180.09	182.50	-0.1	432	-0.02%
2022/01/11	4.3	176.64	0	0.00	179.00	4.3	423	1.02%
2022/01/10	0	177.50	0	0.00	177.50	0	423	0.00%
2022/01/07	6	178.17	0	0.00	178.00	6	427	1.40%
2022/01/06	0.2	178.91	1	178.50	178.50	-0.8	425	-0.18%
2022/01/05	0	177.50	0.1	176.50	177.50	-0.1	420	-0.02%
2022/01/04	0.1	175.00	0	0.00	176.00	0.1	418	0.02%
2022/01/03	0.1	174.50	0.1	175.00	175.00	0	415	0.00%
2021/12/30	0.1	174.50	0.1	174.50	175.00	0	416	0.00%
2021/12/29	0.1	173.79	0	0.00	174.50	0.1	426	0.02%
2021/12/28	3	173.00	0	0.00	174.00	3	431	0.70%
2021/12/27	0.1	172.50	0	0.00	173.00	0.1	439	0.02%
2021/12/23	0	171.00	0	0.00	171.50	0	463	0.01%
2021/12/21	0	169.00	0	0.00	169.50	0	476	0.01%
2021/12/20	0	169.50	0	0.00	169.00	0	481	0.01%
2021/12/16	0.2	169.50	0	0.00	169.00	0.2	485	0.04%
2021/12/15	0.2	170.00	0	0.00	169.50	0.2	495	0.03%
2021/12/14	1.1	168.21	0	0.00	168.50	1.1	510	0.22%
2021/12/13	0.1	170.58	3.3	170.08	170.00	-3.1	513	-0.61%
2021/12/10	0	172.00	0.3	172.00	170.50	-0.2	518	-0.05%
2021/12/09	0	173.00	0	0.00	172.50	0	525	0.00%
2021/12/08	1	174.99	0	0.00	174.00	1	536	0.19%
2021/12/07	0	0.00	1	175.50	175.50	-1	542	-0.18%
2021/12/03	0.4	172.00	0	0.00	172.00	0.4	543	0.07%
2021/11/30	0.1	171.00	0	0.00	169.00	0.1	558	0.02%
2021/11/29	1.2	165.71	0.1	168.50	168.50	1.1	559	0.19%
2021/11/26	2.1	167.54	14.5	168.34	168.00	-12.4	570	-2.17%
2021/11/25	0	171.22	0	171.50	170.50	0	578	0.01%
2021/11/23	1	172.00	0	0.00	171.50	1	608	0.16%
2021/11/22	1.1	172.64	0.2	173.00	171.50	1	626	0.15%
2021/11/19	6	174.42	0.2	175.05	174.00	5.8	649	0.89%
2021/11/18	1	175.04	1	176.00	176.00	0	700	0.00%
2021/11/17	0	0.00	1	173.00	174.00	-1	730	-0.14%
2021/11/16	0.2	172.07	1	171.50	173.00	-0.8	738	-0.10%
2021/11/15	2.5	171.80	6	172.00	171.50	-3.5	745	-0.47%
2021/11/12	0.1	174.00	0	0.00	174.00	0.1	750	0.01%
2021/11/11	1	174.50	0.1	174.00	174.00	0.9	764	0.12%
2021/11/10	0.2	175.75	8	174.56	173.50	-7.8	783	-1.00%
2021/11/09	0.1	178.19	0.2	178.00	177.50	-0.1	786	-0.01%
2021/11/08	1.1	177.82	0	176.00	177.00	1.1	789	0.14%
2021/11/05	2.1	174.33	2	173.75	174.50	0.1	798	0.01%
2021/11/04	0.1	169.50	0	0.00	169.50	0.1	794	0.01%
2021/11/03	0.1	170.00	0	0.00	169.50	0.1	814	0.01%
2021/11/02	1	171.00	0.1	170.83	170.00	0.9	833	0.11%
2021/11/01	1	169.00	2	170.00	170.00	-1	847	-0.12%
2021/10/29	0	0.00	1	170.00	168.50	-1	842	-0.12%
2021/10/28	1	168.50	11	168.59	169.00	-10	841	-1.19%
2021/10/27	1	167.50	1.1	168.45	169.50	-0.1	846	-0.01%
2021/10/26	5.3	165.68	7	165.57	167.50	-1.7	844	-0.20%
2021/10/25	0	0.00	1	162.50	162.50	-1	833	-0.12%
2021/10/22	1	161.50	0	0.00	162.00	1	851	0.12%
2021/10/21	4.2	160.61	1	163.00	160.00	3.2	865	0.37%
2021/10/20	11	161.50	1	162.49	161.00	10	860	1.16%
2021/10/18	0.1	161.24	2	161.50	161.00	-1.9	867	-0.22%
2021/10/15	0.1	158.50	0.1	160.00	159.50	0	874	0.00%
2021/10/14	1.2	159.67	0	0.00	158.50	1.2	882	0.14%
2021/10/13	9	160.83	1	159.50	159.00	8	885	0.90%
2021/10/12	3.2	160.94	1	161.00	161.50	2.2	902	0.24%
2021/10/08	0	0.00	1	163.00	162.50	-1	914	-0.11%
2021/10/06	1	162.00	0	0.00	159.50	1	922	0.11%
2021/10/05	1.8	155.96	1	157.00	157.00	0.8	917	0.09%
2021/10/04	2.2	158.75	3.5	157.98	157.50	-1.3	920	-0.14%
2021/10/01	5.3	159.73	1.3	160.88	159.50	4	933	0.43%
2021/09/30	0	0.00	1	164.00	163.00	-1	940	-0.11%
2021/09/29	1.2	163.18	0	0.00	163.50	1.2	951	0.12%
2021/09/28	0	0.00	0.1	167.18	167.00	-0.1	947	-0.01%
2021/09/24	0	0.00	3	166.00	165.00	-3	966	-0.31%
2021/09/23	1	163.00	1	163.50	164.50	0	984	0.00%
2021/09/22	2.3	161.20	3	161.33	162.50	-0.7	980	-0.07%
2021/09/17	0	0.00	4	164.88	167.00	-4	969	-0.41%
2021/09/16	2	164.75	1	164.00	164.50	1	954	0.10%
2021/09/15	3.1	166.32	1	167.00	167.00	2.1	946	0.22%
2021/09/14	2.1	169.51	2.4	170.00	170.00	-0.4	940	-0.04%
2021/09/13	3	166.67	0	0.00	168.50	3	931	0.32%
2021/09/10	1	164.00	3	163.67	164.50	-2	923	-0.21%
2021/09/09	2	160.01	0	0.00	160.50	2	925	0.22%
2021/09/08	3.2	160.14	0	0.00	160.50	3.2	925	0.35%
2021/09/07	0.1	165.00	0	0.00	163.00	0.1	923	0.01%
2021/09/06	1.3	160.74	1	162.00	161.00	0.3	924	0.03%
2021/09/03	1	162.50	1	163.50	163.00	0	919	0.00%
2021/09/02	1.1	162.55	1.2	163.38	163.00	-0.1	914	-0.01%
2021/09/01	1.6	163.32	0.2	163.50	162.50	1.4	908	0.15%
2021/08/31	3.3	165.13	1	166.50	166.50	2.3	892	0.25%
2021/08/30	0.2	169.24	10	170.00	168.50	-9.8	886	-1.11%
2021/08/27	2.2	171.13	0.1	171.77	170.00	2.1	872	0.23%
2021/08/26	1.4	165.86	1	170.00	170.00	0.4	853	0.05%
2021/08/25	2	166.76	0	0.00	165.00	2	836	0.24%
2021/08/24	16	157.68	1	159.00	162.50	15	811	1.84%
2021/08/23	13.2	177.70	9	178.94	181.50	4.2	760	0.55%
2021/08/19	0.2	171.83	0.2	175.50	171.00	-0.1	736	-0.01%
2021/08/18	1	168.00	11.8	172.62	175.00	-10.8	727	-1.48%
2021/08/17	2	172.00	6.1	171.42	171.00	-4.1	720	-0.56%
2021/08/16	1.1	172.91	0.1	179.50	170.50	1	708	0.14%
2021/08/13	0	0.00	2.1	179.05	178.50	-2.1	692	-0.30%
2021/08/12	3.1	177.67	15.3	177.98	180.00	-12.2	682	-1.78%
2021/08/11	5	180.20	2	180.50	177.50	3	679	0.44%
2021/08/10	2	180.75	2	181.00	182.00	0	669	0.00%
2021/08/09	1.2	181.83	0	0.00	180.00	1.2	681	0.18%
2021/08/06	1	178.49	49	178.49	179.50	-48	676	-7.09%
2021/08/05	1	174.00	1	173.50	172.00	0	677	0.00%
2021/08/03	0.1	168.50	0	0.00	168.50	0.1	714	0.01%
2021/07/30	0.1	164.00	0	0.00	165.00	0.1	724	0.01%
2021/07/29	0.1	163.00	0	0.00	163.00	0.1	722	0.01%
2021/07/28	4.1	162.38	2	161.75	161.50	2.1	724	0.30%
2021/07/27	1.1	165.68	13.6	166.18	164.50	-12.5	726	-1.72%
2021/07/26	1	169.50	0	0.00	169.00	1	728	0.14%
2021/07/23	0.1	165.90	0	0.00	168.00	0.1	725	0.01%
2021/07/22	0	0.00	0	167.50	164.00	0	720	0.00%
2021/07/20	2.6	163.43	1	162.00	162.50	1.6	718	0.22%
2021/07/19	1.2	165.92	1	165.00	166.00	0.2	712	0.03%
2021/07/16	3.1	168.92	0	0.00	166.50	3.1	718	0.43%
2021/07/15	1.3	166.31	2	166.00	169.50	-0.7	710	-0.10%
2021/07/14	0	0.00	1.1	161.53	161.50	-1.1	697	-0.15%
2021/07/13	0	0.00	2.3	161.50	160.50	-2.3	700	-0.33%
2021/07/12	0.3	159.68	0	0.00	160.50	0.3	700	0.05%
2021/07/09	0.2	158.00	1	158.50	159.50	-0.8	701	-0.12%
2021/07/08	1	159.00	0	158.00	160.00	1	717	0.14%
2021/07/07	0.2	157.00	0	0.00	157.00	0.2	711	0.03%
2021/07/06	0	155.50	5.4	154.75	155.50	-5.4	716	-0.75%
2021/07/05	0	0.00	0.5	147.50	148.00	-0.5	702	-0.07%
2021/07/02	1	146.00	4	145.50	145.00	-3	723	-0.41%
2021/07/01	2	147.25	0.9	148.00	146.00	1.1	716	0.16%
2021/06/30	0	0.00	7.3	141.32	142.50	-7.3	704	-1.04%
2021/06/25	4	138.00	0	0.00	138.00	4	726	0.55%
2021/06/23	1	136.50	0	0.00	138.00	1	789	0.13%
2021/06/17	5	137.50	1	138.50	138.50	4	822	0.49%
2021/06/16	0	0.00	2	138.75	138.50	-2	824	-0.24%
2021/06/11	0	0.00	1	137.50	137.00	-1	820	-0.12%
2021/06/09	0	0.00	0.1	136.50	136.00	-0.1	833	-0.01%
2021/06/08	0	0.00	0.6	136.50	136.50	-0.6	839	-0.07%
2021/06/07	2	137.25	0	0.00	136.50	2	860	0.23%
2021/06/03	0	0.00	5	135.00	135.00	-5	874	-0.57%
2021/06/02	2	135.25	1	135.00	135.50	1	903	0.11%
2021/05/28	0	0.00	0	137.50	136.50	0	903	0.00%
2021/05/24	0.1	130.50	0	0.00	131.50	0.1	901	0.01%
2021/05/21	0.1	131.00	0	0.00	131.50	0.1	902	0.01%
2021/05/20	3	129.00	0	0.00	129.50	3	902	0.33%
2021/05/19	8	129.00	0	0.00	129.50	8	909	0.88%
2021/05/18	0	129.50	3.2	129.50	130.00	-3.2	910	-0.35%
2021/05/17	2.6	123.37	8.2	125.89	124.00	-5.6	907	-0.62%
2021/05/13	0.2	128.82	1	127.00	128.50	-0.8	873	-0.10%
2021/05/12	17.3	125.85	2	127.25	125.50	15.3	850	1.80%
2021/05/11	3.1	135.68	1	133.00	133.50	2.1	810	0.26%
2021/05/07	0.1	135.00	1	135.00	136.00	-0.9	791	-0.11%
2021/05/06	0	0.00	2	132.00	131.00	-2	785	-0.25%
2021/05/05	1.2	129.96	4	132.00	131.00	-2.8	782	-0.35%
2021/05/04	8.1	131.31	0.2	129.00	129.50	7.9	778	1.02%
2021/05/03	6	133.33	2	134.25	132.50	4	761	0.53%
2021/04/29	0.2	136.00	2	136.50	136.50	-1.8	747	-0.25%
2021/04/28	0	0.00	1.2	136.63	137.00	-1.2	748	-0.15%
2021/04/27	1.2	137.50	2	137.50	137.50	-0.9	756	-0.11%
2021/04/26	3.2	134.06	1	135.00	135.00	2.2	749	0.29%
2021/04/23	5	133.00	0	0.00	133.50	5	748	0.67%
2021/04/22	2.2	134.55	8	135.75	134.00	-5.8	752	-0.77%
2021/04/21	0.1	137.50	0	0.00	136.00	0.1	746	0.01%
2021/04/20	1	138.00	0	0.00	138.00	1	747	0.13%
2021/04/19	7.2	138.99	2	138.00	139.00	5.2	765	0.68%
2021/04/16	7	137.14	2	137.50	138.00	5	812	0.62%
2021/04/15	7	134.57	0	0.00	136.00	7	832	0.84%
2021/04/14	7.5	132.56	1	133.00	132.50	6.5	829	0.78%
2021/04/13	23.7	136.89	1	134.50	134.00	22.7	812	2.79%
2021/04/12	21.3	136.63	6	136.17	137.50	15.3	799	1.91%
2021/04/09	22.2	131.50	4	131.63	132.00	18.2	777	2.34%
2021/04/08	0.4	130.50	5.6	130.60	131.00	-5.2	766	-0.68%
2021/04/06	0.1	127.50	2	127.50	128.00	-1.9	745	-0.25%
2021/04/01	2.2	126.05	8	126.75	126.50	-5.8	743	-0.78%
2021/03/31	0.2	127.25	0	0.00	127.00	0.2	734	0.03%
2021/03/30	2.1	128.14	3	127.83	128.50	-0.9	724	-0.12%
2021/03/29	4.1	124.87	3.3	124.69	125.00	0.8	702	0.12%
2021/03/26	27.2	124.24	9.4	124.53	123.50	17.8	689	2.58%
2021/03/25	1.3	117.00	10.2	117.75	119.00	-8.9	641	-1.39%
2021/03/24	0.1	114.00	1	114.50	115.00	-0.9	607	-0.15%
2021/03/23	0.2	114.00	1	115.00	113.50	-0.9	603	-0.14%
2021/03/22	3	113.50	5	112.50	114.00	-2	602	-0.33%
2021/03/19	3	112.17	11	112.36	112.50	-8	600	-1.33%
2021/03/18	6.1	113.51	0	0.00	113.50	6.1	597	1.02%
2021/03/16	3	114.00	13.5	114.44	114.50	-10.5	598	-1.75%
2021/03/15	10	112.00	1	112.50	112.50	9	597	1.51%
2021/03/12	1	114.50	2.1	114.24	113.50	-1.1	589	-0.19%
2021/03/11	1.2	115.50	9.2	115.16	115.00	-8	590	-1.36%
2021/03/10	42	112.02	10.1	112.30	113.00	31.9	572	5.56%
2021/03/09	0.1	111.00	2.1	111.48	111.50	-2.1	564	-0.37%
2021/03/08	11	110.00	7.2	110.49	110.50	3.8	553	0.69%
2021/03/05	0.1	107.00	0	0.00	107.00	0.1	524	0.02%
2021/03/03	1	107.00	0	0.00	106.50	1	521	0.19%
2021/03/02	2	106.50	0	0.00	106.00	2	521	0.38%
2021/02/26	0	0.00	1	106.00	105.50	-1	524	-0.19%
2021/02/25	23	106.48	0	0.00	107.00	23	518	4.43%
2021/02/24	7	106.86	0	0.00	106.00	7	522	1.34%
2021/02/23	0	0.00	3	107.00	106.50	-3	526	-0.57%
2021/02/22	1.1	106.46	5.4	106.78	106.50	-4.3	526	-0.81%
2021/02/19	0.1	105.00	0	0.00	105.00	0.1	517	0.01%
2021/02/18	1	102.50	0	0.00	103.00	1	512	0.20%
2021/02/17	15.2	101.94	1	102.00	102.00	14.2	512	2.77%
2021/02/05	0.1	101.00	0	0.00	100.00	0.1	506	0.01%
2021/02/04	0.1	101.00	0.4	101.00	100.00	-0.4	504	-0.07%
2021/02/02	0.2	101.00	0	0.00	100.50	0.2	528	0.04%
2021/02/01	0	0.00	2	99.60	100.00	-2	526	-0.38%
2021/01/29	0	100.50	0	0.00	100.00	0	521	0.00%
2021/01/28	0.2	101.00	0	0.00	100.50	0.2	515	0.04%
2021/01/27	0.1	101.50	0	0.00	100.50	0.1	510	0.01%
2021/01/26	0.1	101.50	0	0.00	100.50	0.1	508	0.02%
2021/01/25	0	0.00	1	101.50	101.50	-1	504	-0.20%
2021/01/22	0.1	101.50	0	0.00	101.00	0.1	501	0.01%
2021/01/21	0.1	102.00	0	0.00	101.00	0.1	502	0.02%
2021/01/20	2	101.50	0.1	102.00	101.00	1.9	500	0.38%
2021/01/19	2	103.01	0	0.00	102.50	2	492	0.41%
2021/01/18	3	102.67	0.2	103.00	103.00	2.8	492	0.57%
2021/01/15	1.3	103.77	0.4	104.25	103.00	0.9	488	0.18%
2021/01/14	1.1	106.00	0.1	107.00	106.00	1	481	0.20%
2021/01/13	1.2	106.10	0.3	107.00	106.50	0.9	476	0.19%
2021/01/12	3.3	106.81	3.1	108.61	106.50	0.2	463	0.05%
2021/01/11	12.8	111.72	10.6	109.48	111.00	2.2	442	0.49%
2021/01/08	10.7	104.03	4.1	104.75	105.00	6.6	386	1.71%
2021/01/06	1.3	100.50	0	0.00	100.50	1.3	350	0.37%
2021/01/05	0	0.00	2	100.50	100.50	-2	342	-0.58%
2020/12/29	2	99.80	0.1	100.00	100.50	1.9	334	0.57%
2020/12/28	0	0.00	3	100.17	100.50	-3	329	-0.91%
2020/12/25	1	99.30	0	0.00	99.30	1	324	0.31%
2020/12/23	1	98.70	0	0.00	98.70	1	325	0.31%
2020/12/22	3	99.00	0	0.00	98.90	3	326	0.92%
2020/12/21	3	99.50	3	99.50	99.50	0	335	0.00%
2020/12/18	0	0.00	1.1	99.63	99.50	-1.1	340	-0.32%
2020/12/17	0	0.00	1	99.90	100.00	-1	339	-0.29%
2020/12/16	0	0.00	2	99.90	100.50	-2	341	-0.58%
2020/12/11	1.1	100.50	1	101.50	100.50	0.1	341	0.01%
2020/12/09	0	0.00	5	99.78	100.50	-5	333	-1.50%
2020/12/08	0	0.00	0.1	99.20	99.50	-0.1	332	-0.03%
2020/12/07	2.2	99.55	18.2	99.88	99.50	-16	328	-4.88%
2020/12/04	0	0.00	2	100.50	100.00	-2	321	-0.62%
2020/12/03	0.2	100.50	0	0.00	100.00	0.2	320	0.06%
2020/12/01	0.2	101.50	0	0.00	101.00	0.2	330	0.06%
2020/11/30	0	0.00	0.1	103.00	101.50	-0.1	330	-0.03%
2020/11/23	1	101.50	9	101.50	101.50	-8	340	-2.35%
2020/11/20	2	100.25	0	0.00	100.50	2	340	0.59%
2020/11/18	2	100.50	0	0.00	100.50	2	388	0.51%
2020/11/17	0	0.00	2	100.75	100.50	-2	404	-0.49%
2020/11/16	3	100.17	2	100.50	100.00	1	427	0.23%
2020/11/13	1	100.00	1	100.50	100.50	0	437	0.00%
2020/11/12	10	100.50	5	100.90	100.50	5	441	1.13%
2020/11/11	0	0.00	6	101.50	102.00	-6	449	-1.34%
2020/11/10	29	100.09	2.1	99.83	99.90	26.9	445	6.04%
2020/11/09	0	0.00	1	99.30	98.70	-1	447	-0.22%
2020/11/06	0	0.00	0.2	98.20	98.20	-0.2	447	-0.04%
2020/11/02	1	96.50	0	0.00	96.60	1	469	0.21%
2020/10/30	1.7	96.92	0.1	97.00	96.60	1.6	474	0.34%
2020/10/29	1.2	96.82	1	97.00	97.40	0.2	472	0.04%
2020/10/28	1.2	97.95	0	0.00	97.80	1.2	472	0.25%
2020/10/27	0.2	98.90	0	0.00	98.60	0.2	474	0.04%
2020/10/23	0.1	98.20	0	0.00	98.20	0.1	475	0.03%
2020/10/22	0.1	98.20	1	98.40	96.40	-0.9	484	-0.19%
2020/10/14	3	98.53	0	0.00	98.60	3	520	0.58%
2020/10/13	1	98.30	2	98.70	98.60	-1	521	-0.19%
2020/10/07	1	99.30	0	0.00	99.70	1	529	0.19%
2020/10/06	0.1	99.90	0	0.00	99.70	0.1	532	0.03%
2020/10/05	1	98.50	0	0.00	99.20	1	541	0.18%
2020/09/28	1	97.50	1	96.30	97.50	0	554	0.00%
2020/09/25	1	96.20	0	0.00	95.70	1	558	0.18%
2020/09/24	3.2	96.71	1	97.50	95.70	2.2	560	0.39%
2020/09/22	1	98.90	0	0.00	99.00	1	553	0.18%
2020/09/18	1	99.50	0	0.00	100.00	1	555	0.18%
2020/09/16	1	100.00	0	0.00	99.90	1	559	0.18%
2020/09/15	1	99.60	0	0.00	99.60	1	556	0.18%
2020/09/14	1	99.80	0	0.00	99.80	1	559	0.18%
2020/09/11	2.2	99.55	1	99.70	99.60	1.2	560	0.21%
2020/09/08	1	101.00	0	0.00	101.00	1	567	0.18%
2020/09/07	1	101.50	3	101.33	101.50	-2	576	-0.35%
2020/09/04	1	98.90	0	0.00	99.00	1	576	0.17%
2020/09/02	4	99.05	0	0.00	99.00	4	581	0.69%
2020/09/01	1.1	99.02	0	0.00	99.10	1.1	582	0.18%
2020/08/28	1	99.20	0	0.00	99.80	1	585	0.17%
2020/08/27	6	100.08	1	100.50	99.60	5	586	0.85%
2020/08/26	2	101.00	0	0.00	101.00	2	577	0.35%
2020/08/25	2	101.75	0	0.00	102.00	2	570	0.35%
2020/08/24	0	0.00	6	113.08	113.50	-6	546	-1.10%
2020/08/21	3	113.50	0	0.00	113.50	3	514	0.58%
2020/08/20	1	111.00	5	114.10	112.00	-4	497	-0.80%
2020/08/19	0	0.00	7	114.36	115.00	-7	475	-1.47%
2020/08/18	1	114.00	0	0.00	114.50	1	463	0.22%
2020/08/17	0	0.00	1	115.00	115.00	-1	459	-0.22%
2020/08/13	0	0.00	3	112.17	113.00	-3	442	-0.68%
2020/08/12	0	0.00	1	110.00	110.00	-1	432	-0.23%
2020/08/11	1	109.00	0.2	109.50	109.00	0.8	430	0.19%
2020/08/10	0	0.00	1	107.50	107.00	-1	421	-0.24%
2020/08/07	1	106.50	0	0.00	106.00	1	427	0.23%
2020/08/06	2.2	105.36	1	106.00	106.00	1.2	427	0.28%
2020/08/05	1	105.00	1	105.50	105.50	0	428	0.00%
2020/08/03	3	104.67	0	0.00	104.00	3	434	0.69%
2020/07/31	1	105.00	0	0.00	105.00	1	434	0.23%
2020/07/30	0.1	106.50	0	0.00	106.00	0.1	433	0.03%
2020/07/28	1	106.50	0	0.00	104.00	1	441	0.23%
2020/07/27	2	105.75	0	0.00	104.50	2	443	0.45%
2020/07/24	1.1	109.97	0	0.00	108.50	1.1	442	0.24%
2020/07/23	0.1	111.50	0	0.00	111.00	0.1	438	0.02%
2020/07/22	0	0.00	1	110.50	111.50	-1	442	-0.23%
2020/07/21	2	111.00	0	0.00	111.00	2	440	0.45%
2020/07/14	0	110.00	0	0.00	109.50	0	469	0.00%
2020/07/13	2	111.00	1	111.50	111.50	1	470	0.21%
2020/07/10	2	111.00	0	0.00	111.00	2	479	0.42%
2020/07/06	1	113.50	1	114.00	114.00	0	489	0.00%
2020/07/03	1	113.50	0	0.00	113.50	1	494	0.20%
2020/07/02	0	0.00	2	113.25	113.50	-2	499	-0.40%
2020/06/24	3	108.50	0	0.00	109.00	3	519	0.58%
2020/06/18	0	0.00	1.2	110.50	110.50	-1.2	571	-0.21%
2020/06/17	0	0.00	3	110.83	111.00	-3	579	-0.52%
2020/06/16	0	0.00	2	109.75	110.00	-2	596	-0.34%
2020/06/15	1	107.50	0.2	107.50	107.50	0.8	624	0.13%
2020/06/12	1	107.00	4	105.38	107.50	-3	637	-0.47%
2020/06/11	0	0.00	6	110.67	108.50	-6	646	-0.93%
2020/06/10	2	111.00	3.2	109.94	111.50	-1.2	647	-0.18%
2020/06/08	1	108.00	7	108.21	109.00	-6	675	-0.89%
2020/06/05	0	0.00	2.1	108.02	108.00	-2.1	681	-0.31%
2020/06/04	2	107.25	0	0.00	107.50	2	697	0.29%
2020/06/03	5.1	105.03	0	0.00	106.50	5.1	710	0.72%
2020/06/01	2	101.50	0	0.00	102.50	2	707	0.28%
2020/05/29	1	99.80	0	0.00	99.80	1	704	0.14%
2020/05/28	0	0.00	1	101.50	101.50	-1	703	-0.14%
2020/05/25	0.2	100.50	0	0.00	100.50	0.2	714	0.02%
2020/05/21	2.1	100.50	0	0.00	100.50	2.1	722	0.30%
2020/05/20	0.1	100.00	1	99.60	99.60	-0.9	719	-0.13%
2020/05/19	2.2	98.91	0	0.00	99.00	2.2	719	0.30%
2020/05/18	0.1	98.20	0	0.00	98.20	0.1	720	0.01%
2020/05/14	0	0.00	2	97.90	97.90	-2	721	-0.28%
2020/05/13	2	99.65	1	99.50	99.90	1	711	0.14%
2020/05/12	2	99.75	0	0.00	100.00	2	713	0.28%
2020/05/11	0.1	100.50	3	99.97	100.00	-3	720	-0.41%
2020/05/07	2.1	99.07	1	99.30	99.50	1.1	714	0.15%
2020/05/06	14.1	99.38	0	0.00	99.10	14.1	717	1.97%
2020/05/05	1	99.30	1	99.40	99.00	0	720	0.00%
2020/05/04	2	98.20	0	0.00	98.00	2	723	0.28%
2020/04/30	3	101.33	1	102.00	101.00	2	723	0.28%
2020/04/29	3	98.47	4	99.73	99.80	-1	729	-0.14%
2020/04/28	1	95.00	2	95.55	96.20	-1	729	-0.14%
2020/04/27	1	93.80	0	0.00	94.40	1	748	0.13%
2020/04/22	5	89.16	0	0.00	91.70	5	744	0.67%
2020/04/21	1	92.00	2	92.60	90.60	-1	741	-0.13%
2020/04/20	1	93.80	1	94.30	94.60	0	727	0.00%
2020/04/17	1.1	95.95	1	96.60	94.70	0.1	731	0.01%
2020/04/16	0	0.00	4	95.85	96.10	-4	722	-0.55%
2020/04/15	2.1	96.88	0	0.00	97.10	2.1	716	0.29%
2020/04/13	0	93.40	5	93.34	92.90	-5	707	-0.70%
2020/04/10	1	92.20	0.2	95.00	94.50	0.8	703	0.11%
2020/04/09	1	91.00	2	91.80	92.00	-1	696	-0.14%
2020/04/08	1	88.00	6	88.98	90.50	-5	682	-0.73%
2020/04/07	0.3	88.00	0	0.00	87.90	0.3	673	0.04%
2020/04/06	0.1	86.10	0	0.00	85.60	0.1	664	0.02%
2020/04/01	0.2	86.70	1	86.50	86.20	-0.9	650	-0.13%
2020/03/31	6	87.03	1	86.60	86.80	5	641	0.78%
2020/03/30	1	84.90	1	85.40	86.30	0	633	0.00%
2020/03/27	3	89.93	1	88.50	87.60	2	626	0.32%
2020/03/25	1	86.70	2	86.15	85.90	-1	599	-0.17%
2020/03/24	3	79.23	3	80.90	80.00	0	583	0.00%
2020/03/20	7.2	77.19	6	77.53	78.60	1.2	566	0.21%
2020/03/19	9	73.60	7	73.86	72.50	2	547	0.37%
2020/03/18	2	81.90	3	81.17	80.50	-1	516	-0.19%
2020/03/17	3	82.33	2	84.85	82.40	1	503	0.20%
2020/03/16	2.2	90.42	0	0.00	88.80	2.2	489	0.44%
2020/03/13	8	89.06	8	88.78	91.30	0	481	0.00%
2020/03/12	3.2	96.63	3	96.30	96.00	0.2	475	0.03%
2020/03/11	3.1	101.32	0	0.00	100.00	3.1	460	0.67%
2020/03/10	1.2	99.58	1.2	99.67	101.00	0	454	0.00%
2020/03/09	4.1	103.51	4	103.00	103.00	0.1	436	0.02%
2020/03/06	5	106.00	3	106.00	106.50	2	416	0.48%
2020/03/02	0.1	107.50	104	106.46	106.50	-104	416	-24.97%	大賣/鉅額交易
2020/02/27	0.1	108.50	0	0.00	107.00	0.1	409	0.01%
2020/02/26	0	0.00	1	108.00	108.50	-1	407	-0.25%
2020/02/24	1	108.00	0	0.00	108.50	1	421	0.24%
2020/02/21	2	110.00	0	0.00	111.00	2	414	0.48%
2020/02/20	0.1	111.50	0	0.00	111.00	0.1	414	0.02%
2020/02/18	1	111.00	0	0.00	110.50	1	413	0.24%
2020/02/17	1	109.50	1	110.50	110.00	0	410	0.00%
2020/02/14	0.1	110.00	0	0.00	109.50	0.1	406	0.02%
2020/02/13	1	110.00	0	0.00	110.00	1	406	0.25%
2020/02/12	2	108.00	8	109.88	109.50	-6	409	-1.46%
2020/02/11	1	108.00	1	108.50	108.50	0	404	0.00%
2020/02/10	5	106.60	1	107.00	107.50	4	404	0.99%
2020/02/06	1	108.50	2	109.75	111.00	-1	398	-0.25%
2020/02/04	9.3	108.46	1	109.00	108.00	8.3	387	2.14%
2020/02/03	5.1	104.58	3	105.83	107.00	2.1	377	0.56%
2020/01/31	3	109.83	0	0.00	111.00	3	359	0.83%
2020/01/30	7	112.64	6	113.75	111.50	1	343	0.29%
2020/01/20	2	118.00	5	118.00	118.00	-3	321	-0.93%
2020/01/16	0	0.00	0.2	118.00	118.00	-0.2	317	-0.06%
2020/01/14	1	117.50	1	118.00	117.50	0	321	0.00%
2020/01/13	2	118.00	4.3	118.04	118.50	-2.3	317	-0.74%
2020/01/10	0	0.00	1	116.00	116.00	-1	323	-0.31%
2020/01/09	1	114.50	0	0.00	114.50	1	319	0.31%
2020/01/08	2	114.00	2	114.50	114.50	0	323	0.00%
2020/01/07	0	0.00	4	114.50	115.50	-4	318	-1.25%
2020/01/06	3	114.00	2	114.50	114.00	1	323	0.31%
2020/01/03	0	0.00	2	114.00	114.50	-2	327	-0.61%
2020/01/02	1	114.50	0	0.00	114.00	1	330	0.30%
2019/12/31	1	114.00	1	114.50	114.50	0	331	0.00%
2019/12/30	2	114.75	2.1	114.55	115.00	-0.1	332	-0.03%
2019/12/26	0.1	115.00	0	0.00	115.00	0.1	343	0.01%
2019/12/25	2	114.50	1	114.50	115.00	1	346	0.29%
2019/12/24	2	114.00	1	114.50	114.00	1	350	0.29%
2019/12/18	0	0.00	4	115.75	115.50	-4	343	-1.16%
2019/12/17	0.1	116.00	1	115.50	115.50	-0.9	339	-0.26%
2019/12/16	2	115.50	3	115.50	115.50	-1	339	-0.29%
2019/12/13	1.1	114.02	1	115.00	114.50	0.1	337	0.01%
2019/12/12	2	114.00	0	0.00	114.50	2	334	0.60%
2019/12/11	2	114.25	0	0.00	114.50	2	332	0.60%
2019/12/10	0	0.00	3	115.00	114.50	-3	330	-0.91%
2019/12/09	3	114.17	0	0.00	114.00	3	330	0.91%
2019/12/06	6	116.50	0	0.00	117.00	6	316	1.90%
2019/12/05	5	116.40	0	0.00	117.00	5	314	1.59%
2019/12/02	1	114.50	1	114.50	115.50	0	310	0.00%
2019/11/29	1	116.00	0	0.00	115.00	1	312	0.33%
2019/11/28	1	117.00	0	0.00	117.00	1	319	0.31%
2019/11/26	2	117.50	0	0.00	118.00	2	320	0.62%
2019/11/22	5	118.90	4.1	118.63	119.00	0.9	315	0.29%
2019/11/21	0	0.00	2	116.00	116.00	-2	301	-0.66%
2019/11/20	0	0.00	6	115.00	115.00	-6	297	-2.02%
2019/11/19	0	0.00	3	113.50	114.00	-3	297	-1.01%
2019/11/18	2	113.75	0	0.00	113.00	2	298	0.67%
2019/11/14	1	113.50	0	0.00	114.00	1	296	0.34%
2019/11/13	1	114.50	0	0.00	114.00	1	298	0.33%
2019/11/11	1	115.00	0	0.00	114.50	1	308	0.32%
2019/11/08	1	114.50	1	115.00	115.50	0	307	0.00%
2019/11/07	0	0.00	2	114.50	114.50	-2	313	-0.64%
2019/11/05	3	114.67	1	114.50	115.00	2	322	0.62%
2019/11/04	0	0.00	1	113.50	114.00	-1	342	-0.29%
2019/11/01	1	112.50	0	0.00	112.50	1	349	0.29%
2019/10/30	1	112.50	0	0.00	113.50	1	362	0.28%
2019/10/29	2	113.00	0	0.00	112.50	2	366	0.55%
2019/10/28	1	113.00	0	0.00	113.00	1	383	0.26%
2019/10/25	1	114.00	0	0.00	114.00	1	396	0.25%
2019/10/24	2	114.00	0	0.00	114.50	2	424	0.47%
2019/10/23	20	114.75	1	115.00	114.50	19	437	4.34%
2019/10/22	5	114.50	0	0.00	115.00	5	504	0.99%
2019/10/18	2	114.50	1	115.50	114.50	1	570	0.18%
2019/10/17	1	113.00	0	0.00	113.50	1	566	0.18%
2019/10/16	0	0.00	1	113.00	112.50	-1	573	-0.17%
2019/10/15	0.1	112.50	0	0.00	112.50	0.1	576	0.02%
2019/10/14	2.2	112.00	2	112.25	112.00	0.2	582	0.03%
2019/10/09	3	108.50	0	0.00	109.00	3	584	0.51%
2019/10/08	2	109.50	0	0.00	110.00	2	593	0.34%
2019/10/04	1	110.00	0.2	111.00	110.50	0.8	641	0.12%
2019/10/03	1	110.00	2	109.50	110.50	-1	647	-0.15%
2019/10/02	15	111.13	0	0.00	111.00	15	643	2.33%
2019/10/01	0.3	112.00	1	111.50	112.00	-0.7	644	-0.10%
2019/09/27	3.1	111.84	2	112.25	111.50	1.1	647	0.17%
2019/09/26	0.1	113.50	0	0.00	113.50	0.1	644	0.02%
2019/09/25	1	113.50	0.3	113.00	113.00	0.7	643	0.11%
2019/09/23	1	113.50	0	0.00	113.50	1	646	0.15%
2019/09/16	0.1	113.50	0	0.00	113.00	0.1	655	0.02%
2019/09/12	2	112.25	0	0.00	113.00	2	654	0.31%
2019/09/11	2	114.00	0	0.00	113.50	2	653	0.31%
2019/09/09	1	114.00	0	0.00	114.00	1	652	0.15%
2019/09/06	1	114.50	0	0.00	114.00	1	651	0.15%
2019/09/04	0	0.00	1	113.50	114.00	-1	651	-0.15%
2019/09/03	1	114.00	0	0.00	113.50	1	661	0.15%
2019/08/30	2.2	110.11	3	110.00	110.00	-0.8	648	-0.12%
2019/08/29	0.1	111.00	0	0.00	110.00	0.1	647	0.02%
2019/08/28	1	110.00	0	0.00	110.50	1	648	0.15%
2019/08/27	7	109.86	0	0.00	109.50	7	650	1.08%
2019/08/21	10	110.25	0	0.00	109.50	10	656	1.52%
2019/08/20	0	0.00	1	110.50	111.00	-1	656	-0.15%
2019/08/16	1	110.00	0	0.00	109.50	1	664	0.15%
2019/08/14	1	111.50	0	0.00	111.00	1	661	0.15%
2019/08/12	7	112.00	2	113.00	112.00	5	656	0.76%
2019/08/08	12	113.63	0	0.00	114.00	12	648	1.85%
2019/08/07	1	113.50	0	0.00	113.50	1	647	0.15%
2019/08/06	30	109.53	3	109.33	111.50	27	657	4.11%
2019/08/05	1	114.50	4	113.50	112.50	-3	659	-0.46%
2019/08/02	7	115.00	0	0.00	115.00	7	666	1.05%
2019/08/01	0	0.00	1	117.50	117.00	-1	658	-0.15%
2019/07/30	3	116.17	6	117.25	116.50	-3	655	-0.46%
2019/07/29	2	119.00	1	119.00	119.00	1	647	0.15%
2019/07/26	2	121.50	1	122.00	121.50	1	633	0.16%
2019/07/25	3	118.50	0	0.00	118.50	3	620	0.48%
2019/07/24	16	116.34	4	116.88	116.00	12	607	1.97%
2019/07/23	6	131.75	26	132.71	132.00	-20	539	-3.71%
2019/07/22	11	132.55	0	0.00	133.00	11	502	2.19%
2019/07/19	1	128.50	0	0.00	129.00	1	474	0.21%
2019/07/18	1	128.50	1	128.00	128.00	0	463	0.00%
2019/07/17	1	127.00	0	0.00	126.50	1	455	0.22%
2019/07/16	12	128.33	5	128.90	128.00	7	448	1.56%
2019/07/15	0	0.00	3	128.00	129.00	-3	443	-0.68%
2019/07/12	4	128.50	3	127.83	127.50	1	441	0.23%
2019/07/11	7	126.79	3	127.00	127.00	4	434	0.92%
2019/07/10	3	124.00	0	0.00	125.00	3	421	0.71%
2019/07/09	0	0.00	1	117.00	118.00	-1	395	-0.25%
2019/07/08	2	115.50	0	0.00	115.50	2	395	0.51%
2019/07/05	0	0.00	1	116.50	116.50	-1	403	-0.25%
2019/07/03	1	115.50	1	116.00	115.50	0	403	0.00%
2019/07/02	1	116.50	0	0.00	116.50	1	410	0.24%
2019/07/01	0	0.00	1	116.00	116.00	-1	412	-0.24%
2019/06/25	1	115.50	0	0.00	116.00	1	434	0.23%
2019/06/24	0	0.00	4	115.75	116.00	-4	438	-0.91%
2019/06/21	0	0.00	3	115.00	115.00	-3	447	-0.67%
2019/06/19	1	113.50	2	115.25	114.50	-1	451	-0.22%
2019/06/17	0	0.00	1	114.50	114.00	-1	457	-0.22%
2019/06/12	1	113.00	0	0.00	113.50	1	466	0.21%
2019/06/11	2	114.75	2	114.25	114.00	0	469	0.00%
2019/06/06	1	110.50	0	0.00	111.00	1	454	0.22%
2019/05/31	3	111.00	0	0.00	111.50	3	454	0.66%
2019/05/30	3	111.00	0	0.00	111.00	3	449	0.67%
2019/05/29	2	110.50	1	111.00	111.00	1	450	0.22%
2019/05/28	2	110.00	0	0.00	110.00	2	450	0.44%
2019/05/27	6	111.08	0	0.00	110.00	6	447	1.34%
2019/05/23	6	112.83	0	0.00	111.50	6	440	1.36%
2019/05/22	5	115.50	0	0.00	115.00	5	434	1.15%
2019/05/21	1	115.00	2	114.50	115.50	-1	437	-0.23%
2019/05/17	1	113.00	1	114.50	112.50	0	438	0.00%
2019/05/16	6	113.58	0	0.00	113.00	6	437	1.37%
2019/05/15	1	113.50	1	114.50	114.50	0	439	0.00%
2019/05/14	2	109.00	0	0.00	112.50	2	440	0.45%
2019/05/13	1	111.50	3.1	111.34	111.00	-2.1	423	-0.50%
2019/05/10	11	115.59	0	0.00	115.00	11	402	2.74%
2019/05/09	2	117.50	1	117.00	117.50	1	388	0.26%
2019/05/08	0	0.00	4	117.13	118.50	-4	384	-1.04%
2019/05/06	4	116.00	0	0.00	116.00	4	387	1.03%
2019/05/03	3	118.00	1	118.50	118.50	2	381	0.52%
2019/05/02	0	0.00	8	115.94	118.00	-8	379	-2.11%
2019/04/29	1	115.00	2	115.00	115.00	-1	370	-0.27%
2019/04/26	1	115.00	0	0.00	115.50	1	372	0.27%
2019/04/25	1	115.50	0	0.00	115.50	1	371	0.27%
2019/04/22	0	0.00	5	115.50	116.50	-5	382	-1.31%
2019/04/17	7	116.79	3	116.00	117.00	4	391	1.02%
2019/04/16	0	0.00	1	116.50	116.50	-1	383	-0.26%
2019/04/15	2	116.50	1.1	117.05	116.00	0.9	380	0.24%
2019/04/12	2	114.75	0	0.00	114.50	2	370	0.54%
2019/04/11	3	116.33	0	0.00	115.00	3	363	0.82%
2019/04/10	0	0.00	2	117.25	118.00	-2	352	-0.57%
2019/04/09	5.1	115.81	0	0.00	116.00	5.1	342	1.48%
2019/04/08	3	115.67	6	116.17	116.00	-3	340	-0.88%
2019/04/03	2	114.50	0	0.00	115.00	2	330	0.61%
2019/04/02	3	115.50	2	116.50	115.50	1	326	0.31%
2019/04/01	11	115.23	1	115.00	115.50	10	320	3.12%
2019/03/29	1	113.00	1	115.50	114.50	0	312	0.00%
2019/03/28	0.2	113.00	0	0.00	112.00	0.2	297	0.06%
2019/03/26	1	111.00	2	110.50	111.00	-1	291	-0.34%
2019/03/25	1	107.00	0	0.00	107.00	1	281	0.36%
2019/03/22	1	108.50	2	108.25	108.50	-1	282	-0.35%
2019/03/21	3	107.00	0	0.00	107.50	3	281	1.07%
2019/03/20	0	0.00	4	106.25	107.00	-4	284	-1.41%
2019/03/19	3	104.67	0	0.00	105.00	3	284	1.05%
2019/03/18	1	103.50	0	0.00	104.00	1	280	0.36%
2019/03/15	1.1	102.55	1	103.50	103.50	0.1	277	0.02%
2019/03/14	1	103.00	0	0.00	102.50	1	274	0.36%
2019/03/12	2	103.50	0	0.00	103.50	2	285	0.70%
2019/03/11	0	0.00	1	103.50	104.00	-1	290	-0.34%
2019/03/07	1	102.50	0	0.00	102.50	1	295	0.34%
2019/02/27	0.2	104.50	0	0.00	103.50	0.2	300	0.07%
2019/02/25	0.2	104.50	0	0.00	104.00	0.2	301	0.07%
2019/02/22	2	102.75	0	0.00	102.50	2	299	0.67%
2019/02/19	0	0.00	2	102.50	102.00	-2	299	-0.67%
2019/02/18	1.1	102.02	1	102.50	102.50	0.1	304	0.02%
2019/02/14	0.2	104.00	0	0.00	104.00	0.2	300	0.05%
2019/02/13	1	101.00	0	0.00	102.00	1	298	0.33%
2019/01/30	1	99.60	0	0.00	100.50	1	304	0.33%
2019/01/25	0	0.00	2	99.85	99.70	-2	310	-0.64%
2019/01/22	1	97.50	0	0.00	98.00	1	311	0.32%
2019/01/17	0.2	98.50	0	0.00	98.30	0.2	311	0.06%
2019/01/16	0	0.00	3	99.33	98.40	-3	313	-0.96%
2019/01/15	1	97.50	0	0.00	97.30	1	309	0.32%
2019/01/11	2	96.85	1	97.30	96.90	1	328	0.30%
2019/01/10	1	97.40	1	97.50	97.00	0	336	0.00%
2018/12/25	0	0.00	1	90.10	90.40	-1	395	-0.25%
2018/12/13	2	92.60	0	0.00	92.50	2	389	0.51%
2018/11/30	0	0.00	3	91.70	91.50	-3	357	-0.84%
2018/11/29	0	0.00	3	92.47	92.00	-3	357	-0.84%
2018/11/27	0	0.00	1	88.90	88.90	-1	349	-0.29%
2018/11/26	1	89.30	0	0.00	89.00	1	347	0.29%
2018/11/23	0	0.00	1	88.10	88.10	-1	346	-0.29%
2018/11/16	1	90.10	1	90.30	90.30	0	352	0.00%
2018/11/15	3	90.47	0	0.00	90.60	3	352	0.85%
2018/11/13	1	89.30	0	0.00	89.30	1	361	0.28%
2018/11/12	1.1	89.83	0	0.00	89.60	1.1	373	0.29%
2018/11/09	0	0.00	1	87.80	87.70	-1	383	-0.26%
2018/11/08	2	89.00	0	0.00	88.50	2	391	0.51%
2018/11/01	1	85.50	0	0.00	85.20	1	391	0.26%
2018/10/30	5	83.70	0	0.00	83.70	5	388	1.29%
2018/10/29	1	83.50	0	0.00	83.50	1	392	0.25%
2018/10/25	3	83.13	0	0.00	83.00	3	387	0.77%
2018/10/23	1	84.00	0	0.00	83.70	1	383	0.26%
2018/10/22	2	83.20	0	0.00	84.00	2	380	0.53%
2018/10/19	1	82.80	0	0.00	83.50	1	375	0.27%
2018/10/18	1	87.00	0	0.00	86.40	1	373	0.27%
2018/10/17	1	89.20	0	0.00	88.00	1	374	0.27%
2018/10/16	2	88.40	0	0.00	88.30	2	368	0.54%
2018/10/15	1	90.10	0	0.00	90.10	1	358	0.28%
2018/10/12	2	91.70	1	90.70	92.50	1	352	0.28%
2018/10/11	5	91.56	12	93.86	91.20	-7	351	-1.99%
2018/10/08	1	98.70	0	0.00	98.60	1	348	0.29%
2018/10/05	0	0.00	1	99.90	99.50	-1	348	-0.29%
2018/10/04	1	100.50	0	0.00	100.50	1	346	0.29%
2018/10/03	0	0.00	1.3	100.61	101.00	-1.3	349	-0.37%
2018/10/02	2	101.50	0	0.00	101.50	2	351	0.57%
2018/09/27	0	0.00	1	103.50	104.00	-1	352	-0.28%
2018/09/26	2	103.00	0	0.00	103.50	2	361	0.55%
2018/09/18	4	102.50	0	0.00	102.50	4	367	1.09%
2018/09/14	1	104.50	0	0.00	104.00	1	380	0.26%
2018/09/07	3	100.50	0	0.00	100.50	3	386	0.78%
2018/09/06	2	101.50	0	0.00	100.50	2	388	0.51%
2018/09/05	0	0.00	1	104.00	103.00	-1	386	-0.26%
2018/09/04	2	102.50	0	0.00	103.50	2	393	0.51%
2018/08/31	1	103.00	0	0.00	103.00	1	410	0.24%
2018/08/29	1	103.00	0	0.00	102.50	1	423	0.24%
2018/08/28	4	103.63	0	0.00	103.50	4	423	0.94%
2018/08/27	3	103.00	0	0.00	103.50	3	425	0.71%
2018/08/23	0	0.00	1	99.80	99.80	-1	435	-0.23%
2018/08/22	2	99.60	1	99.90	99.80	1	445	0.22%
2018/08/21	5	99.38	0	0.00	99.50	5	444	1.13%
2018/08/17	6	98.98	3	98.97	98.10	3	433	0.69%
2018/08/16	5	98.64	5	98.98	98.80	0	425	0.00%
2018/08/13	1	104.00	1	105.00	104.00	0	417	0.00%
2018/08/10	2	107.00	2	106.50	107.00	0	411	0.00%
2018/08/09	2	110.00	0	0.00	110.00	2	407	0.49%
2018/08/08	1	108.50	0	0.00	109.00	1	421	0.24%
2018/08/07	3	109.00	0	0.00	107.50	3	440	0.68%
2018/08/03	5	110.50	2	112.00	110.50	3	472	0.64%
2018/08/02	6	111.75	2	112.00	111.50	4	476	0.84%
2018/08/01	0	0.00	1	112.50	112.50	-1	477	-0.21%
2018/07/30	5	112.30	0	0.00	112.00	5	480	1.04%
2018/07/27	4	112.75	0	0.00	113.00	4	480	0.83%
2018/07/25	2	112.75	3	112.50	112.50	-1	483	-0.21%
2018/07/24	6	118.42	2	118.75	118.50	4	473	0.85%
2018/07/23	1	117.50	0	0.00	118.00	1	466	0.21%
2018/07/13	0	0.00	1	113.00	113.00	-1	459	-0.22%
2018/07/12	0	0.00	2	111.25	111.50	-2	464	-0.43%
2018/07/09	1	113.50	0	0.00	113.50	1	493	0.20%
2018/07/05	0	0.00	1	113.00	112.50	-1	595	-0.17%
2018/06/26	1	117.50	0	0.00	117.50	1	609	0.16%
2018/06/19	1	119.00	0	0.00	118.50	1	627	0.16%
2018/06/15	0	0.00	5	122.00	121.50	-5	622	-0.80%
2018/06/12	1	118.50	0	0.00	119.00	1	641	0.16%
2018/06/11	1	118.50	0	0.00	118.50	1	636	0.16%
2018/06/07	2	120.75	0	0.00	121.00	2	628	0.32%
2018/06/06	1	121.00	0	0.00	121.50	1	638	0.16%
2018/06/04	1	121.00	0	0.00	121.50	1	647	0.15%
2018/05/31	2	122.75	0	0.00	123.00	2	646	0.31%
2018/05/30	0	0.00	3	119.17	119.00	-3	633	-0.47%
2018/05/25	2	120.25	0	0.00	120.00	2	620	0.32%
2018/05/17	1	124.00	0	0.00	126.00	1	606	0.16%
2018/05/16	4	123.00	4	121.50	125.00	0	605	0.00%
2018/05/14	1	125.00	0	0.00	123.50	1	590	0.17%
2018/05/11	3	128.00	1	128.50	127.50	2	564	0.35%
2018/05/10	2	128.25	0	0.00	128.50	2	561	0.36%
2018/05/03	3	128.33	0	0.00	129.00	3	566	0.53%
2018/05/02	1	129.00	0	0.00	129.00	1	566	0.18%
2018/04/30	1	132.00	0	0.00	131.50	1	560	0.18%
2018/04/20	0	0.00	1	130.00	130.50	-1	577	-0.17%
2018/04/18	1	128.50	1	128.50	128.00	0	573	0.00%
2018/04/16	1	132.00	1	135.00	132.00	0	577	0.00%
2018/04/13	1	130.50	0	0.00	131.00	1	568	0.18%
2018/04/12	3	132.00	2	129.00	130.50	1	570	0.18%
2018/04/11	3	130.33	6	131.92	132.00	-3	538	-0.56%
2018/03/30	1	120.00	0	0.00	120.50	1	472	0.21%
2018/03/29	2	121.50	0	0.00	121.50	2	468	0.43%
2018/03/28	0	0.00	5	120.10	120.00	-5	465	-1.07%
2018/03/27	0	0.00	30	117.97	118.50	-30	458	-6.55%
2018/03/19	0	0.00	1	118.50	117.50	-1	466	-0.21%
2018/03/16	2	119.75	1	119.50	119.00	1	459	0.22%
2018/03/13	0	0.00	1	118.00	118.00	-1	443	-0.23%
2018/03/12	2	118.00	1	118.50	118.00	1	449	0.22%
2018/03/08	1	115.00	0	0.00	114.50	1	436	0.23%
2018/03/07	1	114.00	0	0.00	113.00	1	431	0.23%
2018/02/09	1	108.50	1	109.00	109.50	0	597	0.00%
2018/02/08	0	0.00	2	110.00	111.50	-2	601	-0.33%
2018/02/06	1	108.00	5	109.00	108.00	-4	601	-0.66%
2018/02/01	1	113.50	0	0.00	113.50	1	610	0.16%
2018/01/31	3	113.33	1	112.50	113.50	2	612	0.33%
2018/01/25	1	116.50	3	116.50	116.50	-2	604	-0.33%
2018/01/22	1	115.50	1	117.00	117.00	0	627	0.00%
2018/01/16	11	116.09	1	117.50	117.00	10	611	1.63%
2018/01/15	0	0.00	1	115.00	114.50	-1	593	-0.17%
2018/01/12	0	0.00	2	114.50	115.00	-2	591	-0.34%
2018/01/08	1	113.00	0	0.00	115.00	1	558	0.18%
2018/01/03	1	110.50	1	111.00	111.50	0	563	0.00%