崇越 (5434)-新光券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
301.0
漲跌
▼3.5
漲幅
-1.15%
成交量
534張
產業
上市電子通路類股
516人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

崇越 (5434)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	6.3	303.20	2	301.75	301.00	4.3	707	0.60%
2024/11/21	2	301.50	1	302.50	304.50	1	704	0.14%
2024/11/20	1.7	302.46	6	302.67	302.50	-4.3	707	-0.61%
2024/11/19	0	0.00	2	306.75	309.00	-2	702	-0.28%
2024/11/18	0	0.00	8	302.94	304.50	-8	700	-1.14%
2024/11/15	0	0.00	1.7	304.30	306.50	-1.7	709	-0.23%
2024/11/14	2	306.00	1	308.50	308.50	1	711	0.14%
2024/11/13	4	307.03	3.2	313.63	305.50	0.8	705	0.12%
2024/11/12	0	0.00	0.1	311.50	311.50	-0.1	700	-0.01%
2024/11/11	3.1	313.82	2.3	314.30	318.00	0.7	690	0.11%
2024/11/08	1.3	313.86	0.1	311.08	313.00	1.3	681	0.19%
2024/11/07	2.1	305.53	2	305.25	305.00	0.1	672	0.01%
2024/11/06	3.1	304.34	4.1	304.51	305.00	-1.1	673	-0.16%
2024/11/05	2	300.00	0	0.00	300.50	2	677	0.30%
2024/11/04	1.1	301.09	1	302.00	300.00	0.1	694	0.01%
2024/11/01	3.2	302.50	9.2	304.37	305.00	-6	703	-0.85%
2024/10/30	3	313.67	9.1	310.44	314.50	-6.1	692	-0.88%
2024/10/29	9.7	311.10	22.2	308.39	313.00	-12.5	696	-1.80%
2024/10/28	3	318.50	1	317.00	317.00	2	695	0.29%
2024/10/25	2	314.99	2.4	315.33	316.50	-0.4	698	-0.05%
2024/10/24	18.7	317.82	19.2	321.75	315.00	-0.5	699	-0.07%
2024/10/23	4.1	308.46	4.2	308.37	310.50	-0.1	678	-0.01%
2024/10/22	13.4	304.16	6.1	303.88	306.50	7.3	682	1.07%
2024/10/21	8.2	298.24	5	299.50	300.00	3.2	687	0.47%
2024/10/18	3.2	294.87	1.6	298.24	293.00	1.6	690	0.24%
2024/10/17	1.3	290.65	5	293.40	292.00	-3.8	692	-0.54%
2024/10/16	2	294.75	1	294.00	293.50	1	699	0.14%
2024/10/15	9	295.28	12.3	294.87	298.50	-3.3	703	-0.47%
2024/10/14	12.7	296.09	11.1	290.43	289.00	1.5	699	0.22%
2024/10/11	9.3	292.77	14	290.79	296.00	-4.7	700	-0.66%
2024/10/09	7.1	286.08	8	285.63	284.00	-0.9	702	-0.13%
2024/10/08	1	283.00	0	0.00	282.00	1	710	0.14%
2024/10/07	0	0.00	1.3	282.91	284.00	-1.3	727	-0.18%
2024/10/04	3	280.68	2.1	281.48	282.00	0.9	731	0.13%
2024/10/01	0	283.00	0	283.00	283.00	0	734	0.00%
2024/09/30	6	284.92	1	286.01	282.00	5	740	0.67%
2024/09/27	3	287.67	8	289.44	287.50	-5	751	-0.67%
2024/09/26	0	0.00	1.1	289.45	287.00	-1.1	757	-0.14%
2024/09/25	4.2	287.69	5	287.80	287.00	-0.8	757	-0.11%
2024/09/24	3	281.00	0.3	284.30	287.00	2.8	758	0.36%
2024/09/23	5	283.10	5	284.70	285.00	0	765	0.00%
2024/09/20	0	0.00	1	285.00	282.00	-1	774	-0.13%
2024/09/19	2	276.02	0	0.00	279.50	2	787	0.26%
2024/09/18	3.1	278.85	5	280.60	277.00	-2	825	-0.24%
2024/09/16	1	284.00	2	282.75	281.50	-1	845	-0.12%
2024/09/13	6	282.58	4	282.50	281.50	2	860	0.23%
2024/09/12	4	284.00	5.3	283.01	286.00	-1.3	866	-0.15%
2024/09/11	4.2	278.98	5	277.20	276.50	-0.9	869	-0.10%
2024/09/10	5	282.10	6.5	284.06	279.00	-1.5	875	-0.17%
2024/09/09	2.3	274.44	6.1	275.60	276.00	-3.9	874	-0.45%
2024/09/06	0	280.00	2.1	280.41	280.00	-2.1	887	-0.24%
2024/09/05	6.1	281.48	2.2	276.50	276.00	3.9	905	0.43%
2024/09/04	4.1	281.40	6.1	276.34	281.50	-2.1	911	-0.23%
2024/09/03	3	286.49	0.1	286.32	284.50	2.9	937	0.31%
2024/09/02	18.2	287.74	6.6	288.31	289.50	11.7	942	1.24%
2024/08/30	1	283.00	5.2	282.87	283.00	-4.2	937	-0.45%
2024/08/29	1	278.50	2.2	281.34	282.00	-1.2	942	-0.13%
2024/08/28	9	278.56	1.1	279.70	280.00	7.9	948	0.83%
2024/08/27	2.1	276.99	0	276.50	277.00	2	968	0.21%
2024/08/26	3.1	280.28	2.1	277.62	277.50	0.9	973	0.10%
2024/08/23	4	273.75	4.1	274.60	276.50	-0.1	976	-0.01%
2024/08/22	1.1	275.47	9.2	275.93	273.50	-8.1	981	-0.83%
2024/08/21	0.1	277.50	0.1	279.00	279.50	0	996	0.00%
2024/08/20	3	280.33	1.4	279.32	279.00	1.6	1,004	0.16%
2024/08/19	3.1	280.48	6.6	280.28	279.50	-3.5	1,012	-0.35%
2024/08/16	4.1	274.78	2.1	275.94	276.00	2	1,018	0.20%
2024/08/15	3.1	269.52	6.4	270.83	269.00	-3.3	1,021	-0.33%
2024/08/14	9.8	269.16	5.4	269.73	268.50	4.4	1,060	0.42%
2024/08/13	3	264.67	3.2	265.56	267.00	-0.2	1,112	-0.02%
2024/08/12	4.1	264.03	3.1	264.66	263.00	1	1,144	0.09%
2024/08/09	2.2	261.92	0.2	264.75	260.50	2	1,159	0.17%
2024/08/08	3.3	258.67	3	259.00	257.00	0.3	1,165	0.03%
2024/08/07	8.2	261.93	7.4	261.97	264.00	0.8	1,172	0.07%
2024/08/06	8.2	244.51	16.8	247.78	252.50	-8.7	1,196	-0.73%
2024/08/05	6.2	244.20	4.1	241.18	239.00	2.1	1,188	0.18%
2024/08/02	3.6	266.30	1.2	263.08	262.50	2.4	1,200	0.20%
2024/08/01	4	274.00	4.2	274.08	274.50	-0.2	1,263	-0.01%
2024/07/31	1.2	268.50	5.3	267.39	268.50	-4.1	1,277	-0.32%
2024/07/30	9.8	257.34	5	260.99	262.50	4.8	1,304	0.37%
2024/07/29	2.6	263.16	0.3	264.10	264.00	2.3	1,314	0.18%
2024/07/26	0.2	262.26	2.2	261.09	261.50	-2	1,319	-0.15%
2024/07/23	1	271.00	0.1	270.30	269.50	0.9	1,324	0.07%
2024/07/22	3.2	268.66	3.1	268.07	265.00	0.1	1,337	0.01%
2024/07/19	3.2	273.02	1.1	273.66	273.00	2.1	1,335	0.15%
2024/07/18	5.1	276.82	3	277.15	279.00	2.2	1,353	0.16%
2024/07/17	2.5	282.02	0	0.00	284.00	2.5	1,382	0.18%
2024/07/16	0	0.00	0.2	286.17	284.00	-0.2	1,429	-0.01%
2024/07/15	2.3	281.88	0.2	282.00	283.00	2.1	1,559	0.13%
2024/07/12	6.9	286.78	1.5	286.52	284.50	5.4	1,607	0.33%
2024/07/11	5.1	292.50	8.7	294.12	295.00	-3.5	1,730	-0.21%
2024/07/10	4.1	281.42	6.4	284.37	287.50	-2.3	1,870	-0.12%
2024/07/09	4.6	282.37	13.6	282.48	284.50	-9	1,884	-0.48%
2024/07/08	0	271.00	7	275.64	277.50	-7	1,887	-0.37%
2024/07/05	3.3	271.41	3.2	272.06	271.00	0.1	1,900	0.00%
2024/07/04	2.1	272.07	2.1	273.48	274.50	0	1,916	0.00%
2024/07/03	2.2	273.45	1.1	276.47	272.00	1.1	1,956	0.06%
2024/07/02	8.4	275.94	1.4	278.11	274.50	7	1,996	0.35%
2024/07/01	0.5	278.61	7.1	279.14	278.50	-6.6	2,004	-0.33%
2024/06/28	6.4	275.43	5	275.40	275.00	1.4	2,026	0.07%
2024/06/27	1.1	272.97	1.3	273.86	273.50	-0.2	2,037	-0.01%
2024/06/26	2.2	271.12	8.2	272.44	271.50	-6	2,028	-0.30%
2024/06/25	2	264.99	8.6	264.84	268.00	-6.6	2,024	-0.33%
2024/06/24	19.9	260.84	9.3	260.97	262.50	10.6	2,014	0.52%
2024/06/21	5.2	275.55	3.3	274.64	275.50	1.9	1,983	0.10%
2024/06/20	3.1	276.55	30.1	277.72	279.50	-27	1,965	-1.37%
2024/06/19	3.1	278.18	5	279.60	278.00	-1.9	1,965	-0.10%
2024/06/18	1	279.01	2.5	280.32	280.00	-1.5	1,984	-0.08%
2024/06/17	3.6	277.61	4.3	277.13	276.50	-0.7	1,981	-0.03%
2024/06/14	6.3	284.47	4	283.64	284.50	2.3	1,988	0.12%
2024/06/13	20.2	285.92	6.7	284.72	286.00	13.4	1,984	0.68%
2024/06/12	3.4	278.62	15.3	277.82	280.50	-11.9	1,983	-0.60%
2024/06/11	5	274.59	11.6	274.85	276.00	-6.6	1,983	-0.33%
2024/06/07	11.3	275.14	14.6	274.06	273.50	-3.3	1,986	-0.17%
2024/06/06	7	269.57	3.1	269.32	270.00	3.9	1,959	0.20%
2024/06/05	5.1	267.89	8	267.00	268.50	-2.9	1,955	-0.15%
2024/06/04	1	265.50	5.3	266.81	265.50	-4.3	1,973	-0.22%
2024/06/03	0	265.00	3	265.00	265.00	-3	1,990	-0.15%
2024/05/31	11.3	262.47	11.8	260.40	262.00	-0.5	1,993	-0.02%
2024/05/30	5	265.30	1	268.00	268.00	4	1,981	0.20%
2024/05/29	0	0.00	5.2	267.90	267.50	-5.2	1,985	-0.26%
2024/05/28	0	0.00	1.3	265.90	266.00	-1.3	1,996	-0.06%
2024/05/27	19.5	266.00	3.3	265.92	264.50	16.3	1,992	0.82%
2024/05/24	1	270.00	5.1	266.62	271.00	-4.1	1,975	-0.21%
2024/05/23	1.6	265.66	3.1	266.68	265.50	-1.5	1,967	-0.08%
2024/05/22	13.2	270.29	3.2	269.41	270.00	10	1,960	0.51%
2024/05/21	1.1	268.00	3	266.68	268.00	-2	1,944	-0.10%
2024/05/20	4.5	268.67	15.6	268.00	266.00	-11.1	1,942	-0.57%
2024/05/17	9.7	266.72	20.4	269.30	271.00	-10.7	1,910	-0.56%
2024/05/16	3.3	263.20	12.1	264.49	263.50	-8.8	1,864	-0.47%
2024/05/15	3.1	261.98	0	0.00	260.00	3.1	1,841	0.17%
2024/05/14	4	258.37	2	258.00	259.50	2	1,837	0.11%
2024/05/13	1.1	256.36	8.4	258.96	260.00	-7.2	1,833	-0.39%
2024/05/10	14	260.67	15	262.00	258.00	-1	1,826	-0.05%
2024/05/09	10.1	258.25	8	258.94	257.00	2.1	1,801	0.12%
2024/05/08	10.2	258.43	12.1	260.96	262.00	-1.8	1,787	-0.10%
2024/05/07	15.4	259.11	38.1	260.75	263.00	-22.7	1,764	-1.28%
2024/05/06	2.1	250.78	2.2	248.52	251.00	-0.1	1,696	-0.01%
2024/05/03	12.4	252.30	6.1	254.08	249.50	6.3	1,671	0.38%
2024/05/02	8.3	246.11	21.3	246.84	248.00	-12.9	1,633	-0.79%
2024/04/30	3.1	250.49	7.1	250.43	249.50	-3.9	1,615	-0.24%
2024/04/29	5	250.21	19.7	251.57	253.00	-14.6	1,607	-0.91%
2024/04/26	4	248.25	4	250.50	250.50	0	1,594	0.00%
2024/04/25	11.8	249.18	15	250.43	248.00	-3.2	1,570	-0.20%
2024/04/24	9	255.11	10.1	255.00	253.50	-1	1,555	-0.07%
2024/04/23	19.2	254.75	11	254.31	251.50	8.1	1,532	0.53%
2024/04/22	19.5	252.01	22.2	251.59	249.50	-2.7	1,492	-0.18%
2024/04/19	72.3	262.30	51.4	261.08	258.00	20.9	1,434	1.46%
2024/04/18	25.1	260.08	43.1	258.78	260.00	-18	1,292	-1.39%
2024/04/17	104.4	263.58	76.3	263.53	265.00	28.1	1,232	2.28%	大買/
2024/04/16	78.3	256.00	72	255.51	251.50	6.2	1,095	0.57%
2024/04/15	9.3	249.23	8.1	248.77	248.00	1.2	935	0.13%
2024/04/12	12.3	247.58	5.2	248.96	248.50	7.2	910	0.79%
2024/04/11	7.6	244.08	7	242.34	242.00	0.5	886	0.06%
2024/04/10	10.8	247.12	17.3	245.60	244.50	-6.5	866	-0.75%
2024/04/09	23.5	255.79	18.6	257.02	252.00	4.9	843	0.58%
2024/04/08	30.3	251.34	21.6	252.29	254.50	8.7	793	1.09%
2024/04/03	4.3	234.90	7.4	234.30	239.00	-3.1	736	-0.42%
2024/04/02	9.6	233.76	7.5	233.57	236.00	2.1	714	0.29%
2024/04/01	2.3	225.72	9.7	223.07	224.50	-7.4	684	-1.08%
2024/03/29	0.1	218.50	6	219.58	219.00	-6	664	-0.90%
2024/03/28	1.2	217.92	1	218.50	218.50	0.2	657	0.04%
2024/03/27	2.2	215.12	3.2	215.11	218.50	-1	647	-0.15%
2024/03/26	0.2	220.16	5.4	218.76	217.00	-5.2	637	-0.81%
2024/03/25	2.1	216.79	0.4	218.16	217.50	1.7	627	0.28%
2024/03/22	7.4	218.31	1.2	215.30	216.50	6.2	624	0.99%
2024/03/21	9.4	216.81	5.2	218.23	219.00	4.2	608	0.69%
2024/03/20	0.2	211.71	0	0.00	210.00	0.2	579	0.03%
2024/03/19	0.1	214.45	6.4	213.05	212.00	-6.3	573	-1.10%
2024/03/18	2.3	210.56	3.3	211.14	210.50	-1	557	-0.18%
2024/03/15	6.2	211.48	5.1	211.50	210.00	1.2	550	0.21%
2024/03/14	4.5	208.50	3.2	209.35	207.50	1.4	532	0.26%
2024/03/13	1.2	211.55	2	211.75	211.00	-0.8	514	-0.15%
2024/03/12	1.2	212.23	2.1	210.84	211.00	-0.9	499	-0.18%
2024/03/11	0	210.19	3.3	209.87	211.00	-3.3	490	-0.67%
2024/03/08	3.1	212.26	13.2	211.23	211.00	-10.1	481	-2.10%
2024/03/07	10.3	207.00	8.3	208.61	208.50	2	450	0.44%
2024/03/06	8.2	200.29	4.3	200.72	201.50	3.9	424	0.92%
2024/03/05	4.1	197.02	2.4	197.63	198.50	1.7	419	0.40%
2024/03/04	4.3	198.14	2.4	197.50	196.50	1.9	411	0.46%
2024/03/01	16.3	197.08	7	198.86	197.50	9.3	402	2.31%
2024/02/29	2.1	195.23	1	195.00	194.50	1.1	386	0.27%
2024/02/27	3.3	193.10	0	194.50	194.00	3.3	384	0.85%
2024/02/26	1.2	195.57	1.3	196.43	196.00	-0.1	380	-0.03%
2024/02/23	0.5	194.89	0.5	195.74	194.00	0.1	381	0.02%
2024/02/22	1.1	194.07	0.2	194.00	194.00	1	385	0.26%
2024/02/21	2.9	192.11	1.2	191.57	193.00	1.7	384	0.44%
2024/02/20	0.8	196.06	2.2	196.05	195.00	-1.4	382	-0.36%
2024/02/19	2.5	196.29	6.2	196.34	196.50	-3.7	379	-0.97%
2024/02/16	2	194.25	6.3	194.77	194.00	-4.3	375	-1.14%
2024/02/15	1.8	193.49	7.1	194.08	194.00	-5.2	366	-1.43%
2024/02/05	0.1	192.59	8.2	193.16	193.00	-8.1	355	-2.28%
2024/02/02	0.1	191.02	1	191.00	191.00	-0.9	349	-0.26%
2024/02/01	1.7	191.09	3.4	191.28	191.50	-1.7	352	-0.48%
2024/01/31	0	188.00	0.1	188.00	187.50	-0.1	351	-0.03%
2024/01/30	1.2	188.46	6.1	189.33	189.50	-4.9	350	-1.39%
2024/01/29	3.6	188.08	3.3	187.85	188.50	0.3	355	0.09%
2024/01/26	1	185.00	1	185.00	186.00	0	357	0.00%
2024/01/25	1.1	185.97	0	186.00	186.50	1.1	362	0.31%
2024/01/24	2	186.48	2.2	186.95	186.50	-0.2	361	-0.05%
2024/01/23	0	0.00	5.1	185.71	186.00	-5.1	363	-1.41%
2024/01/22	0	184.18	5	184.50	184.50	-5	364	-1.37%
2024/01/19	3	182.17	7	182.57	183.00	-4	364	-1.10%
2024/01/18	1.1	179.11	2	180.50	180.00	-0.9	364	-0.26%
2024/01/17	2	181.00	4	181.00	181.50	-2	362	-0.56%
2024/01/16	9	184.83	8.1	185.05	184.50	0.9	353	0.25%
2024/01/15	1.1	184.45	1	184.50	184.50	0.1	347	0.03%
2024/01/12	0	0.00	0.4	182.50	183.00	-0.4	347	-0.12%
2024/01/11	2.1	182.49	1.4	182.50	182.50	0.7	346	0.20%
2024/01/10	0	0.00	1	182.50	182.00	-1	351	-0.28%
2024/01/09	0.1	181.50	1	182.50	182.50	-0.9	349	-0.26%
2024/01/08	0	182.50	0	0.00	181.50	0	352	0.00%
2024/01/05	0	182.00	2	182.00	182.50	-2	352	-0.57%
2024/01/04	2.3	180.37	2	180.25	181.50	0.3	354	0.07%
2024/01/03	3	181.01	0.1	181.71	181.50	3	360	0.82%
2024/01/02	3.1	181.51	0.4	182.00	182.00	2.7	362	0.73%
2023/12/29	0.3	181.80	0	0.00	182.50	0.3	367	0.07%
2023/12/28	0	182.50	2.1	182.00	182.00	-2.1	393	-0.54%
2023/12/27	0.1	182.00	2	181.77	183.50	-1.9	398	-0.49%
2023/12/26	0.2	182.04	0.2	182.00	182.50	0	398	0.00%
2023/12/22	0.4	181.57	0	0.00	181.00	0.4	400	0.09%
2023/12/21	0	181.72	0	0.00	181.50	0	400	0.01%
2023/12/20	1	182.50	1	183.00	182.00	0	400	0.01%
2023/12/19	3.1	181.48	0.1	181.86	183.00	3	396	0.75%
2023/12/18	0.1	183.91	0	184.00	183.50	0	395	0.01%
2023/12/15	1	184.95	6	184.33	183.50	-5	400	-1.25%
2023/12/14	1.3	183.92	2.3	183.57	185.00	-1.1	398	-0.26%
2023/12/13	2.2	182.55	5	183.40	183.50	-2.8	395	-0.71%
2023/12/12	3	182.17	0.1	182.50	183.50	2.9	395	0.72%
2023/12/11	0	182.00	9	182.00	182.50	-9	393	-2.29%
2023/12/08	0.1	181.89	29.5	182.23	182.00	-29.4	392	-7.51%
2023/12/07	2.4	181.37	1	181.00	181.50	1.4	389	0.36%
2023/12/06	0.1	182.14	0	182.00	183.00	0.1	387	0.02%
2023/12/05	1	182.00	0.2	182.23	183.00	0.8	389	0.20%
2023/12/04	1.7	183.74	2.1	184.44	183.00	-0.4	390	-0.11%
2023/12/01	0	0.00	2	184.50	184.00	-2	391	-0.51%
2023/11/30	5.2	183.51	1.5	184.84	183.00	3.7	390	0.94%
2023/11/29	0.4	184.58	0	0.00	185.00	0.4	383	0.10%
2023/11/28	2	184.50	7	183.72	184.00	-5	382	-1.31%
2023/11/27	8.4	182.16	0	0.00	182.00	8.4	385	2.18%
2023/11/24	0.6	184.00	1	185.00	184.50	-0.4	389	-0.10%
2023/11/22	12.1	183.80	8	184.94	185.00	4.1	388	1.06%
2023/11/21	0	185.62	5.4	186.41	187.00	-5.4	382	-1.40%
2023/11/20	6.2	184.00	71.3	184.02	184.50	-65.1	376	-17.31%
2023/11/17	0.4	183.97	4	184.50	184.50	-3.6	377	-0.95%
2023/11/16	2	183.50	7.5	183.27	184.50	-5.5	379	-1.45%
2023/11/15	1.3	181.50	17	180.12	182.00	-15.7	377	-4.14%
2023/11/14	1.2	178.58	2	180.00	179.50	-0.8	383	-0.22%
2023/11/13	0.4	179.99	2.1	180.70	180.00	-1.7	389	-0.44%
2023/11/10	0	180.00	2	180.50	179.00	-2	393	-0.51%
2023/11/09	0	180.00	4	180.25	181.00	-4	398	-1.00%
2023/11/08	1.4	180.81	3.1	180.46	181.00	-1.7	404	-0.42%
2023/11/07	32.4	177.72	1	178.00	178.50	31.4	397	7.90%
2023/11/06	56.5	177.94	10	177.45	178.50	46.5	396	11.74%
2023/11/03	13.3	172.46	4	173.88	174.00	9.3	386	2.41%
2023/11/02	9	170.50	10	170.75	171.00	-1	382	-0.27%
2023/11/01	7	167.64	6	168.83	169.50	1	378	0.26%
2023/10/31	6.8	169.19	6	169.75	169.00	0.8	378	0.22%
2023/10/30	6.1	168.91	5	169.10	170.00	1.1	381	0.28%
2023/10/27	6.9	167.00	4	168.00	167.00	2.9	388	0.74%
2023/10/26	1.2	167.20	2.1	168.24	168.00	-0.8	391	-0.22%
2023/10/25	3	168.50	0	0.00	168.00	3	391	0.77%
2023/10/24	0.1	168.00	0.1	168.00	168.00	0.1	389	0.01%
2023/10/23	2.2	167.65	0.1	169.00	169.00	2.2	389	0.56%
2023/10/20	0	168.00	2	169.50	169.50	-2	392	-0.51%
2023/10/19	7	168.50	1	169.00	169.50	6	398	1.51%
2023/10/18	1	166.51	15.1	169.97	170.00	-14.1	404	-3.49%
2023/10/17	8	167.69	1	168.50	167.00	7	406	1.73%
2023/10/16	7	168.14	7	167.43	168.00	0	414	0.00%
2023/10/13	11.2	169.54	0	0.00	170.00	11.2	420	2.65%
2023/10/12	3.3	167.24	3.3	168.31	168.50	0	421	0.01%
2023/10/11	1	166.00	3.2	166.99	167.50	-2.2	425	-0.51%
2023/10/06	5.3	166.06	2	168.50	168.00	3.3	418	0.79%
2023/10/05	2	168.95	31	168.19	168.50	-29	416	-6.96%
2023/10/04	38.6	163.74	4	163.88	163.50	34.6	414	8.36%
2023/10/03	15	171.13	15	172.57	169.00	0	389	0.01%
2023/10/02	3	170.83	1	171.00	171.50	2	393	0.51%
2023/09/28	3.1	168.67	0	0.00	169.50	3.1	398	0.77%
2023/09/27	0.2	168.37	0	168.00	168.00	0.1	401	0.04%
2023/09/26	1.2	168.19	0	0.00	168.00	1.2	403	0.30%
2023/09/25	0.1	170.18	0.3	170.50	169.50	-0.3	407	-0.07%
2023/09/22	4	168.75	0.1	170.00	168.50	3.9	412	0.96%
2023/09/21	5.3	169.27	0.2	170.25	169.50	5.1	416	1.22%
2023/09/20	6.4	171.41	0.3	173.00	171.00	6.1	424	1.44%
2023/09/19	1.1	173.60	0	174.00	174.00	1.1	424	0.25%
2023/09/18	16	173.50	0	0.00	174.00	16	432	3.70%
2023/09/15	9	174.50	0	0.00	174.00	9	435	2.07%
2023/09/14	0.3	175.10	5.1	175.50	175.50	-4.9	436	-1.11%
2023/09/13	0	0.00	3	174.00	173.50	-3	436	-0.69%
2023/09/12	0.2	172.92	0	0.00	173.50	0.2	441	0.05%
2023/09/11	1	171.53	0	0.00	171.50	1	449	0.23%
2023/09/08	5.3	173.62	2.1	173.55	173.00	3.2	451	0.71%
2023/09/07	0.1	174.77	3.2	174.71	175.50	-3.1	454	-0.69%
2023/09/06	1.2	172.75	0	0.00	174.00	1.2	456	0.26%
2023/09/05	1.2	174.59	0.1	175.21	174.00	1.1	462	0.25%
2023/09/04	0.2	175.50	2	174.75	175.00	-1.8	487	-0.38%
2023/09/01	0.1	173.95	0	0.00	173.00	0.1	503	0.02%
2023/08/31	8.3	173.03	2	174.00	173.00	6.3	510	1.24%
2023/08/30	2.6	170.24	26	170.67	171.50	-23.5	512	-4.58%
2023/08/29	0.1	169.27	4	169.00	168.50	-3.9	510	-0.77%
2023/08/28	1.1	167.62	2	167.50	167.50	-0.9	519	-0.17%
2023/08/25	3.1	168.34	1	168.00	168.00	2.1	528	0.40%
2023/08/24	0.3	168.75	0.3	168.84	168.50	0	541	-0.01%
2023/08/23	6.6	165.58	4.3	166.03	166.50	2.3	545	0.43%
2023/08/22	3.1	166.45	0	0.00	166.50	3.1	544	0.58%
2023/08/21	18.1	167.23	0	0.00	167.00	18.1	537	3.38%
2023/08/18	17.5	168.96	8	171.12	169.50	9.5	533	1.77%
2023/08/17	6	169.50	2	169.00	169.50	4	521	0.77%
2023/08/16	4.1	168.27	3.1	169.04	169.50	1	515	0.19%
2023/08/15	7.8	169.29	0.1	169.50	168.50	7.7	506	1.52%
2023/08/14	7.4	170.66	5	170.91	169.50	2.4	504	0.47%
2023/08/11	3.1	175.34	1	176.00	175.50	2.1	491	0.44%
2023/08/10	3.1	175.36	1	175.50	175.50	2.1	491	0.43%
2023/08/09	0.2	177.50	0.3	177.50	176.50	-0.1	492	-0.02%
2023/08/08	0.2	177.50	0	0.00	177.00	0.2	490	0.04%
2023/08/07	2	178.01	0	179.00	178.00	2	489	0.40%
2023/08/04	0	178.00	1	179.01	178.00	-1	489	-0.21%
2023/08/02	2.6	176.10	7.1	177.00	176.50	-4.5	486	-0.92%
2023/08/01	11.4	177.09	10.3	178.64	177.50	1.1	478	0.24%
2023/07/31	11.5	182.81	1	180.50	179.50	10.4	467	2.24%
2023/07/28	2.1	182.99	1	183.00	183.00	1.1	460	0.24%
2023/07/27	1.1	182.03	1	183.00	182.00	0.1	459	0.02%
2023/07/26	2.1	181.76	0	0.00	181.00	2.1	461	0.44%
2023/07/25	3.3	181.40	0	0.00	181.50	3.3	462	0.71%
2023/07/24	3	183.00	2.1	182.27	183.50	0.9	467	0.20%
2023/07/21	2	182.01	4	182.38	182.50	-2	471	-0.42%
2023/07/20	1	181.51	4	183.75	184.00	-3	480	-0.62%
2023/07/19	1.2	184.03	2	183.50	182.00	-0.8	487	-0.16%
2023/07/18	1.2	183.77	2	183.25	183.50	-0.8	491	-0.16%
2023/07/17	6.1	182.96	0	0.00	182.50	6.1	492	1.24%
2023/07/14	3.1	182.36	6.3	182.44	183.00	-3.2	495	-0.65%
2023/07/13	5.3	180.73	3.3	180.59	179.50	2	494	0.41%
2023/07/12	5	179.60	0	0.00	179.50	5	492	1.02%
2023/07/11	1	178.53	0	0.00	179.00	1	492	0.21%
2023/07/10	1.2	175.69	0	0.00	176.50	1.2	492	0.24%
2023/07/07	8.5	176.45	0	0.00	175.50	8.5	494	1.72%
2023/07/06	3	179.92	1	181.50	179.00	2	488	0.41%
2023/07/05	2.2	180.33	4	180.63	180.50	-1.8	482	-0.37%
2023/07/04	4.2	180.81	1	181.00	180.50	3.2	477	0.68%
2023/07/03	3.1	182.04	2	182.00	182.00	1.1	478	0.23%
2023/06/30	5.2	180.91	2	181.00	182.50	3.2	475	0.67%
2023/06/29	1.1	181.99	1	181.00	181.50	0.1	472	0.02%
2023/06/28	7.4	181.11	0.1	182.00	182.00	7.3	469	1.56%
2023/06/27	1.1	183.18	0	0.00	183.50	1.1	465	0.24%
2023/06/26	5.5	182.50	1.4	184.10	182.00	4.1	459	0.90%
2023/06/21	4.3	185.19	0.6	185.50	185.00	3.7	452	0.82%
2023/06/20	1.2	186.64	0	0.00	186.00	1.2	451	0.27%
2023/06/19	1.1	187.59	1	188.00	187.50	0.1	452	0.02%
2023/06/16	1.4	189.01	0.2	188.50	187.50	1.2	456	0.27%
2023/06/15	4.1	190.86	5.1	190.59	191.00	-1	451	-0.22%
2023/06/14	7.1	189.71	1	188.50	188.00	6.1	449	1.35%
2023/06/13	0.1	190.50	4	190.38	190.00	-3.9	452	-0.86%
2023/06/12	6	186.17	2	186.50	186.00	4	452	0.89%
2023/06/09	7.4	187.64	2.1	187.12	187.00	5.3	466	1.14%
2023/06/08	17.5	189.97	6	189.92	187.50	11.5	464	2.48%
2023/06/07	3.3	199.40	5.2	200.30	201.00	-1.9	446	-0.43%
2023/06/06	6.1	196.59	3	197.33	197.50	3.1	430	0.71%
2023/06/05	0.2	199.00	6	198.58	197.00	-5.8	425	-1.36%
2023/06/02	4.1	199.51	0.1	200.94	199.00	4	431	0.93%
2023/06/01	2	198.00	14.3	198.34	201.00	-12.3	441	-2.79%
2023/05/31	0	0.00	3.2	202.75	200.00	-3.2	436	-0.73%
2023/05/30	8.1	201.44	3.5	200.71	201.50	4.6	428	1.08%
2023/05/29	8.3	197.32	5	196.80	198.00	3.3	417	0.78%
2023/05/26	3.1	194.18	3.3	193.54	193.50	-0.2	411	-0.06%
2023/05/25	0	0.00	1.1	191.45	191.00	-1.1	420	-0.26%
2023/05/24	0.1	191.00	1.7	191.09	191.50	-1.6	423	-0.38%
2023/05/23	1.1	190.53	2.1	190.29	190.50	-1	423	-0.25%
2023/05/22	5.1	189.41	0.3	189.43	189.50	4.8	426	1.13%
2023/05/19	0	0.00	0.2	189.67	190.50	-0.2	429	-0.03%
2023/05/18	2.1	190.48	1.1	190.45	189.00	1	434	0.23%
2023/05/17	1.1	190.00	0	190.50	189.50	1	432	0.24%
2023/05/16	1	187.01	3	188.00	189.00	-2	431	-0.46%
2023/05/12	1.1	185.16	0	0.00	185.50	1.1	437	0.26%
2023/05/11	3.1	186.03	2	187.00	185.00	1.1	438	0.24%
2023/05/10	0.2	187.25	0.2	188.00	187.00	0	442	0.01%
2023/05/09	3.5	186.86	0	0.00	187.50	3.5	445	0.78%
2023/05/08	5	187.20	0	189.50	188.00	5	453	1.10%
2023/05/05	3	186.17	0	0.00	185.00	3	458	0.66%
2023/05/04	3	187.00	0.2	188.50	187.50	2.9	463	0.62%
2023/05/03	2.2	185.51	0	0.00	185.00	2.2	467	0.48%
2023/05/02	1	186.50	0	0.00	186.50	1	468	0.21%
2023/04/28	1.1	186.09	3	186.33	186.50	-1.9	474	-0.40%
2023/04/27	0.1	188.00	1	186.01	185.50	-1	472	-0.20%
2023/04/26	3.2	184.68	1	184.50	185.50	2.2	465	0.46%
2023/04/25	9.4	185.76	8	186.19	184.00	1.4	453	0.31%
2023/04/24	2	190.25	9	189.06	189.50	-7	436	-1.60%
2023/04/21	0.3	187.78	4	188.37	186.00	-3.7	421	-0.89%
2023/04/20	4.5	187.14	1	187.50	185.00	3.5	410	0.86%
2023/04/19	0.1	189.00	0	0.00	189.00	0.1	400	0.01%
2023/04/18	1.1	190.95	3.1	189.56	192.00	-2.1	393	-0.53%
2023/04/17	0.1	191.50	0	0.00	190.50	0.1	389	0.01%
2023/04/14	0	0.00	0.3	191.50	192.00	-0.3	387	-0.08%
2023/04/13	0.1	190.75	1.1	191.00	191.50	-1	387	-0.25%
2023/04/12	0	0.00	1	191.50	192.00	-1	387	-0.26%
2023/04/11	1.1	190.05	1	191.50	191.50	0.1	386	0.02%
2023/04/10	0.1	190.50	0	190.50	191.00	0	385	0.01%
2023/04/07	3	190.17	0	0.00	189.50	3	384	0.78%
2023/04/06	0.1	190.43	0.1	191.00	190.50	0	385	-0.01%
2023/03/31	1	189.51	0.1	191.45	189.00	0.9	381	0.24%
2023/03/30	1	191.00	0	191.00	191.00	1	377	0.26%
2023/03/29	2	188.75	1	190.00	190.00	1	374	0.27%
2023/03/28	2	187.51	1.4	190.14	191.00	0.6	380	0.15%
2023/03/27	1	189.50	0	0.00	190.00	1	383	0.26%
2023/03/24	2.2	189.13	1.2	189.52	188.00	1	390	0.25%
2023/03/23	1.1	188.52	0	189.50	188.50	1	388	0.27%
2023/03/22	1	190.99	15.1	190.17	189.50	-14	384	-3.64%
2023/03/21	0	0.00	8	188.56	189.00	-8	384	-2.08%
2023/03/20	1	185.53	1	185.50	186.00	0	384	0.01%
2023/03/17	4	184.26	0.3	185.70	184.50	3.8	383	0.99%
2023/03/16	3.1	181.20	11.9	181.92	181.00	-8.8	378	-2.33%
2023/03/15	2.2	185.61	0.1	187.50	184.00	2.2	377	0.58%
2023/03/14	9.8	186.10	6.9	185.88	185.50	2.9	378	0.76%
2023/03/13	3	190.17	7.1	189.88	193.00	-4.1	364	-1.13%
2023/03/10	2.3	191.58	2.1	191.71	193.50	0.1	360	0.04%
2023/03/09	0.1	194.00	2.1	194.24	195.00	-2	358	-0.56%
2023/03/08	5	193.80	4	194.87	194.00	1	362	0.28%
2023/03/07	1.3	193.19	28.2	193.15	195.50	-26.9	356	-7.55%
2023/03/06	14.3	194.94	9.3	193.51	195.00	5	343	1.47%
2023/03/03	12.3	187.51	6.2	186.47	188.00	6.1	328	1.84%
2023/03/02	2	184.75	3	184.83	185.00	-1	323	-0.31%
2023/03/01	3.2	182.53	4.1	182.16	183.00	-0.9	324	-0.26%
2023/02/24	4.2	182.94	10.1	181.10	180.50	-5.8	322	-1.81%
2023/02/23	8.2	181.54	17.2	180.28	181.50	-9.1	318	-2.84%
2023/02/22	0.1	177.50	0.4	177.09	177.50	-0.3	310	-0.09%
2023/02/21	0.1	176.46	0.3	176.84	176.50	-0.2	311	-0.06%
2023/02/20	7.2	176.51	4	176.38	176.50	3.2	311	1.02%
2023/02/17	16	174.31	5	174.50	174.50	11	308	3.56%
2023/02/16	8.2	173.06	0	173.00	173.00	8.2	308	2.65%
2023/02/15	1.1	171.00	0	171.50	171.00	1.1	306	0.36%
2023/02/14	1.1	171.05	0.1	171.50	171.50	1	304	0.33%
2023/02/13	1	171.00	7	170.50	171.50	-6	306	-1.96%
2023/02/10	5	171.50	2.2	171.93	171.50	2.8	305	0.92%
2023/02/09	5.1	170.00	2.1	169.53	169.50	2.9	299	0.97%
2023/02/08	3	169.00	7.6	169.08	170.00	-4.6	299	-1.52%
2023/02/07	2	168.25	4	167.88	168.50	-2	297	-0.67%
2023/02/06	3.5	165.38	0	0.00	165.50	3.5	296	1.17%
2023/02/03	1.1	168.50	1	168.01	168.00	0.1	287	0.02%
2023/02/02	8	167.56	1.3	167.36	168.00	6.7	286	2.35%
2023/02/01	4	167.88	0	0.00	168.00	4	287	1.39%
2023/01/31	0	169.00	0.1	169.50	169.00	0	284	-0.01%
2023/01/30	1.2	167.19	3	168.67	169.00	-1.8	285	-0.65%
2023/01/17	0.2	165.49	0	0.00	165.50	0.2	283	0.08%
2023/01/16	3	165.17	0	0.00	164.50	3	288	1.04%
2023/01/13	1	165.00	0.3	166.20	164.50	0.8	289	0.26%
2023/01/12	0	166.00	0	0.00	165.00	0	303	0.01%
2023/01/11	0	165.50	0.2	165.97	165.50	-0.2	306	-0.07%
2023/01/10	1.3	164.24	0	0.00	165.00	1.3	308	0.40%
2023/01/09	2.2	164.55	1.1	164.54	165.00	1.1	313	0.34%
2023/01/06	0.1	163.49	0	0.00	163.00	0.1	314	0.02%
2023/01/05	1	163.00	0	0.00	163.00	1	321	0.31%
2023/01/04	0.2	164.19	0	0.00	164.00	0.2	326	0.05%
2023/01/03	0	163.50	0	0.00	163.50	0	333	0.00%
2022/12/30	1	164.00	3	164.83	164.00	-2	333	-0.60%
2022/12/29	1	162.50	9	161.94	163.50	-8	331	-2.42%
2022/12/28	3	162.17	0	0.00	161.00	3	330	0.91%
2022/12/27	1	165.00	0	0.00	166.00	1	331	0.30%
2022/12/26	2	164.75	0	0.00	165.00	2	334	0.60%
2022/12/23	1	163.50	0	0.00	167.50	1	339	0.29%
2022/12/21	0	0.00	19	166.03	166.00	-19	358	-5.30%
2022/12/20	2.1	165.24	0	0.00	163.50	2.1	361	0.57%
2022/12/19	0	0.00	3	167.50	169.00	-3	359	-0.84%
2022/12/16	2.1	164.81	1	164.00	163.00	1.1	352	0.31%
2022/12/13	2	165.75	2	167.50	168.50	0	349	0.00%
2022/12/12	1	165.01	2	166.25	169.00	-1	348	-0.29%
2022/12/09	1	168.50	0	0.00	168.50	1	350	0.29%
2022/12/08	1.3	168.00	2.3	168.22	169.00	-1	361	-0.26%
2022/12/07	3	169.83	1	170.53	169.50	2	363	0.55%
2022/12/06	8.1	172.99	6	172.42	172.50	2.1	360	0.59%
2022/12/05	0.1	170.00	2	170.00	170.50	-1.9	356	-0.53%
2022/12/02	2.1	168.52	1	168.54	169.00	1	361	0.28%
2022/12/01	3.2	170.16	1.5	169.67	169.50	1.7	362	0.47%
2022/11/30	1.1	169.94	4.3	167.37	170.00	-3.2	357	-0.90%
2022/11/29	1	164.50	1	164.50	165.00	0	353	0.00%
2022/11/28	1	162.00	5.3	162.53	164.50	-4.3	355	-1.21%
2022/11/25	0	0.00	0	168.00	164.50	0	357	0.00%
2022/11/24	1	166.50	2	167.00	167.00	-1	357	-0.28%
2022/11/23	1.5	166.76	4.1	167.24	167.50	-2.7	356	-0.74%
2022/11/22	1	165.00	0	0.00	165.50	1	356	0.28%
2022/11/21	2	166.50	1	165.00	164.50	1	356	0.28%
2022/11/18	1	166.00	2.1	166.48	166.00	-1.1	359	-0.30%
2022/11/17	2.1	162.04	20	162.85	165.00	-18	356	-5.05%
2022/11/16	2	161.75	6.1	161.26	160.00	-4.1	353	-1.15%
2022/11/15	2.1	161.00	3	160.67	161.50	-0.9	352	-0.26%
2022/11/14	1	161.00	3	161.50	160.00	-2	351	-0.57%
2022/11/11	0	159.50	4	160.00	160.00	-4	349	-1.15%
2022/11/10	3	157.33	1	156.50	156.50	2	346	0.58%
2022/11/09	1	158.00	3	159.18	158.50	-2	346	-0.59%
2022/11/08	1	157.50	1.2	157.10	157.00	-0.2	346	-0.06%
2022/11/07	2	155.26	0	0.00	155.50	2	348	0.58%
2022/11/04	2	153.75	3	154.50	155.50	-1	352	-0.28%
2022/11/03	3	152.50	3	153.17	154.00	0	352	0.00%
2022/11/02	3	151.33	1.1	152.05	151.50	1.9	353	0.54%
2022/11/01	2.1	150.03	1	151.00	150.00	1.1	352	0.30%
2022/10/31	2	146.54	7	149.57	149.50	-5	354	-1.40%
2022/10/28	3.3	143.61	0	144.00	143.00	3.3	350	0.94%
2022/10/27	1	146.00	0	0.00	146.50	1	346	0.29%
2022/10/26	1.1	144.99	1.1	145.93	145.00	0	347	-0.01%
2022/10/25	0.1	146.83	7	146.86	145.00	-6.9	353	-1.96%
2022/10/24	2.4	150.24	8	148.00	148.00	-5.7	353	-1.60%
2022/10/21	1.1	149.06	2	149.50	149.50	-0.9	351	-0.25%
2022/10/20	9.3	145.68	7	149.79	150.50	2.3	354	0.64%
2022/10/19	0.1	150.00	1	150.00	150.00	-1	343	-0.28%
2022/10/18	4	150.13	1	147.50	149.00	3	341	0.88%
2022/10/17	1.1	146.07	3	148.00	149.50	-1.9	340	-0.57%
2022/10/14	3.1	151.18	0	0.00	151.00	3.1	341	0.91%
2022/10/13	0.1	149.25	10	150.11	149.00	-9.9	343	-2.89%
2022/10/12	3	149.33	9	149.33	152.00	-6	338	-1.77%
2022/10/11	7.1	151.08	8	152.50	152.00	-1	334	-0.29%
2022/10/07	1.1	157.56	0	0.00	157.00	1.1	337	0.32%
2022/10/06	0.1	159.19	1	159.00	160.00	-0.9	341	-0.27%
2022/10/05	2.4	158.14	6	158.42	158.50	-3.6	345	-1.04%
2022/10/04	16	156.19	1	157.00	157.00	15	346	4.33%
2022/10/03	3.3	153.89	2	154.00	154.50	1.3	346	0.37%
2022/09/30	2.3	154.70	1	155.50	154.50	1.3	353	0.37%
2022/09/29	5	156.40	15	157.40	157.50	-10	350	-2.86%
2022/09/28	6	153.00	4	152.00	154.50	2	348	0.57%
2022/09/27	2.1	157.98	2	158.00	158.00	0.1	347	0.03%
2022/09/26	8.1	160.32	10	160.30	158.00	-1.9	349	-0.55%
2022/09/23	1	168.00	2	166.75	165.50	-1	350	-0.29%
2022/09/22	0	0.00	23	166.76	168.50	-23	359	-6.40%
2022/09/21	3	166.50	4	167.00	166.00	-1	359	-0.28%
2022/09/20	0	0.00	5	169.20	168.50	-5	365	-1.37%
2022/09/19	2	170.50	1	170.50	167.00	1	379	0.26%
2022/09/16	8	168.81	3.1	169.66	170.50	4.9	383	1.28%
2022/09/15	13.8	166.98	6	168.09	169.00	7.8	384	2.02%
2022/09/14	5	164.40	0	0.00	164.50	5	379	1.32%
2022/09/13	0	0.00	3	164.83	165.50	-3	381	-0.79%
2022/09/12	10	165.05	2.3	166.67	164.50	7.8	387	2.00%
2022/09/08	12.2	159.92	11	162.41	164.50	1.2	390	0.31%
2022/09/07	4.1	156.63	3	156.83	158.00	1.1	386	0.27%
2022/09/06	4.2	158.49	6.2	159.00	159.00	-2.1	390	-0.52%
2022/09/05	3.1	159.84	1	159.00	160.00	2.1	390	0.53%
2022/09/02	2.2	160.77	2	162.00	162.00	0.2	393	0.05%
2022/09/01	4.1	160.51	5	161.50	162.50	-0.9	396	-0.24%
2022/08/31	1	160.50	2	161.75	163.50	-1	407	-0.25%
2022/08/30	5	160.40	1	161.50	161.50	4	421	0.95%
2022/08/29	3.1	159.68	2.6	160.43	161.00	0.4	424	0.10%
2022/08/26	0.1	165.00	0	0.00	164.50	0.1	425	0.02%
2022/08/25	1	162.00	1.4	163.02	164.00	-0.4	425	-0.09%
2022/08/24	1	161.52	2	162.00	161.00	-1	425	-0.23%
2022/08/23	1.1	161.50	3	161.35	162.50	-2	425	-0.46%
2022/08/22	1	163.51	0.6	164.10	164.00	0.4	427	0.09%
2022/08/19	8	165.00	0	0.00	165.00	8	431	1.85%
2022/08/18	0	0.00	2	164.00	165.50	-2	432	-0.46%
2022/08/17	1	165.00	0	0.00	165.00	1	429	0.23%
2022/08/16	1	164.50	0	0.00	165.00	1	429	0.23%
2022/08/15	1	164.50	0.1	164.00	165.00	0.9	427	0.21%
2022/08/12	1	163.50	1	165.00	163.50	0	425	0.00%
2022/08/11	0.2	164.93	1.1	164.05	164.00	-0.8	420	-0.19%
2022/08/10	0.2	160.50	4.5	160.46	160.50	-4.4	414	-1.06%
2022/08/09	3.1	160.84	1	159.50	161.50	2.1	415	0.49%
2022/08/08	0.3	156.49	1	156.50	156.50	-0.7	413	-0.17%
2022/08/05	2.2	155.52	1	156.50	157.00	1.2	415	0.28%
2022/08/04	0.1	155.00	0	0.00	154.00	0.1	420	0.01%
2022/08/03	3.3	154.33	0	155.00	154.00	3.3	424	0.77%
2022/08/02	2.1	156.02	1.3	156.12	156.00	0.8	426	0.19%
2022/08/01	2.2	154.85	0	0.00	158.50	2.2	425	0.51%
2022/07/29	3	153.33	1.1	153.95	154.00	1.9	419	0.45%
2022/07/28	1	152.00	1.1	152.95	153.50	-0.1	415	-0.01%
2022/07/27	0.4	151.31	3	151.50	152.50	-2.6	413	-0.63%
2022/07/25	0.3	148.00	1	148.50	148.50	-0.8	410	-0.18%
2022/07/22	0.1	148.50	0	0.00	148.50	0.1	410	0.02%
2022/07/21	1.2	145.28	11.2	145.31	146.50	-10	414	-2.41%
2022/07/20	0.3	142.69	1.2	143.00	143.00	-0.9	410	-0.21%
2022/07/19	1.1	140.56	1	141.00	142.00	0.1	411	0.01%
2022/07/18	8.3	141.46	9	141.83	142.00	-0.7	412	-0.16%
2022/07/15	11.4	142.33	3	142.83	142.00	8.4	411	2.04%
2022/07/14	0	0.00	3	136.67	138.50	-3	402	-0.74%
2022/07/13	2	134.75	7	136.14	137.00	-5	401	-1.24%
2022/07/12	5.1	133.52	0	0.00	135.00	5.1	403	1.27%
2022/07/11	6	135.83	5	136.50	137.00	1	408	0.24%
2022/07/08	1	139.00	1	138.50	138.00	0	428	0.00%
2022/07/07	0	133.00	15.4	133.10	134.00	-15.4	423	-3.63%
2022/07/06	16.2	131.82	19	132.55	131.00	-2.8	425	-0.65%
2022/07/05	25	133.84	10	134.30	136.50	15	419	3.58%
2022/07/04	2.2	133.55	1	134.00	135.00	1.2	415	0.29%
2022/07/01	2.2	133.80	1	136.50	133.00	1.2	416	0.29%
2022/06/30	14.6	136.89	3.2	137.81	138.00	11.4	412	2.76%
2022/06/29	1.2	140.65	0	0.00	142.00	1.2	402	0.29%
2022/06/28	2.5	142.68	2	142.00	143.00	0.5	401	0.13%
2022/06/27	4.4	145.17	2	144.75	145.00	2.4	400	0.59%
2022/06/24	0.3	146.20	1.1	144.82	145.50	-0.8	389	-0.21%
2022/06/23	5.1	146.64	3	146.50	146.50	2.1	384	0.56%
2022/06/22	4.1	150.62	0	0.00	150.00	4.1	378	1.09%
2022/06/21	0.1	155.50	1	153.50	154.00	-1	374	-0.25%
2022/06/20	8.2	151.74	0	0.00	150.00	8.2	375	2.20%
2022/06/17	3.2	155.07	0	0.00	156.00	3.2	368	0.86%
2022/06/16	6.7	158.61	1	158.00	158.00	5.7	359	1.58%
2022/06/15	1.1	160.05	1	159.50	160.00	0.1	358	0.03%
2022/06/14	0.1	161.00	2	161.50	161.50	-2	356	-0.55%
2022/06/13	5.1	161.32	3	161.17	161.50	2.1	359	0.59%
2022/06/10	2.2	162.33	1	163.00	163.50	1.2	359	0.32%
2022/06/09	3.5	159.57	41	159.79	161.00	-37.6	357	-10.49%
2022/06/08	44.1	166.28	3	166.50	166.00	41.1	343	11.98%
2022/06/07	4.1	166.37	1	166.00	166.50	3.1	334	0.92%
2022/06/06	4.3	166.88	0	167.00	167.00	4.3	333	1.28%
2022/06/02	11	166.77	1	167.50	167.00	10	337	2.97%
2022/06/01	4.1	167.11	4	168.62	167.00	0.1	343	0.02%
2022/05/31	1.2	164.37	3.2	166.20	167.00	-2	340	-0.60%
2022/05/30	4	163.38	5.1	163.42	165.00	-1.1	342	-0.33%
2022/05/27	14.1	161.58	1.2	163.42	162.50	12.9	337	3.82%
2022/05/26	6	162.50	0	0.00	161.50	6	334	1.79%
2022/05/25	1	163.00	0	0.00	163.00	1	338	0.30%
2022/05/24	0	0.00	2	165.50	163.00	-2	347	-0.58%
2022/05/23	0	0.00	0.1	166.00	164.50	-0.1	349	-0.02%
2022/05/17	2	161.83	6.1	165.39	165.50	-4.1	389	-1.04%
2022/05/16	2	162.00	0.2	162.00	162.00	1.8	394	0.45%
2022/05/13	1.1	159.50	1	156.50	160.50	0.1	412	0.01%
2022/05/12	3.4	157.88	1.1	158.86	156.00	2.3	413	0.57%
2022/05/11	0.2	160.64	0	0.00	159.50	0.2	410	0.04%
2022/05/10	0.3	161.88	1.1	161.60	162.50	-0.8	407	-0.19%
2022/05/09	10	164.15	3	163.67	163.00	7	414	1.70%
2022/05/06	5.1	168.10	0	0.00	168.00	5.1	417	1.23%
2022/05/05	0	170.00	3.1	169.66	171.00	-3.1	422	-0.72%
2022/05/04	1.1	167.16	1	168.00	167.00	0.1	429	0.03%
2022/05/03	3	166.50	2.1	167.69	168.50	0.9	437	0.20%
2022/04/29	4.1	166.89	5	168.50	167.50	-0.9	444	-0.21%
2022/04/28	3	165.19	2	165.50	166.00	1	450	0.23%
2022/04/27	7.7	164.56	2.9	164.66	164.00	4.8	454	1.05%
2022/04/26	1.4	169.20	1	169.50	169.00	0.4	455	0.10%
2022/04/25	1.4	170.00	3	169.84	170.50	-1.7	463	-0.36%
2022/04/22	1.6	172.83	0	174.00	173.00	1.5	488	0.32%
2022/04/21	1	173.50	11	172.55	175.00	-10	495	-2.02%
2022/04/20	5.1	172.75	0	174.05	173.00	5.1	500	1.01%
2022/04/19	0.1	175.50	0	176.00	175.50	0.1	512	0.01%
2022/04/18	2.3	173.96	3.1	173.02	173.00	-0.7	524	-0.14%
2022/04/15	11.2	180.22	9	179.50	178.50	2.2	526	0.42%
2022/04/14	39.6	183.25	30.2	179.37	178.00	9.4	532	1.76%
2022/04/13	1.2	174.93	13.5	174.53	175.00	-12.4	535	-2.31%
2022/04/12	1	170.50	15.2	172.01	173.00	-14.2	561	-2.52%
2022/04/11	8.4	170.89	4	172.50	170.00	4.4	590	0.75%
2022/04/08	3.4	172.06	0	171.50	173.00	3.4	602	0.56%
2022/04/07	3	172.00	1.2	172.43	171.50	1.8	606	0.30%
2022/04/06	1	171.50	2.1	171.48	173.00	-1.1	605	-0.18%
2022/04/01	0	170.50	2.2	170.31	170.00	-2.1	615	-0.35%
2022/03/31	1.1	169.02	0	0.00	170.00	1.1	625	0.18%
2022/03/30	1.2	167.27	0	0.00	168.50	1.2	631	0.19%
2022/03/29	0.2	167.76	0	0.00	166.00	0.2	645	0.03%
2022/03/28	1	168.00	4	167.25	168.50	-3	644	-0.46%
2022/03/25	0.2	168.50	0	0.00	168.50	0.2	644	0.02%
2022/03/24	1.2	168.24	1	168.50	170.00	0.2	651	0.04%
2022/03/23	0.4	170.74	1	169.03	169.00	-0.6	651	-0.09%
2022/03/22	1	170.50	1	171.00	171.50	0	651	0.00%
2022/03/17	4.2	171.90	2	172.50	172.00	2.2	653	0.34%
2022/03/16	1.2	171.41	3	171.33	171.00	-1.8	650	-0.28%
2022/03/15	1.1	167.07	0	0.00	170.50	1.1	645	0.16%
2022/03/14	1.1	169.03	0	0.00	170.00	1.1	642	0.18%
2022/03/10	3.1	170.68	1	171.00	171.00	2.1	643	0.33%
2022/03/09	2	168.75	4	167.50	169.00	-2	637	-0.31%
2022/03/08	1.3	168.11	3	169.83	167.00	-1.8	634	-0.28%
2022/03/07	1.3	170.85	3	171.50	172.00	-1.7	628	-0.27%
2022/03/04	0	0.00	0.1	175.00	175.50	-0.1	623	-0.02%
2022/03/03	0.4	175.50	0	0.00	176.50	0.4	624	0.06%
2022/03/02	0	174.50	2	175.02	175.50	-2	622	-0.33%
2022/03/01	2.2	174.73	0	0.00	175.50	2.2	632	0.35%
2022/02/25	0	0.00	5.3	172.07	172.00	-5.3	631	-0.84%
2022/02/24	7.3	170.71	15.1	169.99	170.00	-7.8	627	-1.24%
2022/02/23	2	173.25	2	173.75	174.50	0	620	0.00%
2022/02/22	6	173.83	7.2	173.50	173.00	-1.2	624	-0.18%
2022/02/21	4	176.88	0.4	177.51	177.50	3.6	625	0.58%
2022/02/18	4.3	179.26	6	178.92	179.50	-1.8	632	-0.28%
2022/02/17	4.2	176.13	10.1	176.45	177.00	-5.9	623	-0.95%
2022/02/16	4.2	173.87	3	174.33	175.00	1.2	619	0.19%
2022/02/15	19	173.55	8.7	173.23	171.50	10.3	614	1.67%
2022/02/14	0	169.00	3.2	167.09	168.50	-3.2	596	-0.54%
2022/02/11	4	170.50	1	169.50	171.00	3	600	0.50%
2022/02/10	3.3	169.40	0	170.00	170.00	3.3	599	0.55%
2022/02/09	2.1	168.52	3	168.83	170.50	-1	597	-0.16%
2022/02/08	3	168.17	8	168.31	168.50	-5	587	-0.85%
2022/02/07	1	165.50	5	168.00	168.00	-4	583	-0.69%
2022/01/26	0.2	165.00	3	164.50	165.00	-2.8	578	-0.48%
2022/01/25	5	164.40	5.2	165.49	165.00	-0.2	574	-0.03%
2022/01/24	2	162.50	3	165.83	167.00	-1	569	-0.18%
2022/01/21	6	165.00	14.1	164.97	164.50	-8.1	559	-1.44%
2022/01/20	4.2	167.42	3	167.83	167.50	1.2	555	0.22%
2022/01/19	0	168.50	4	168.88	169.00	-4	550	-0.72%
2022/01/18	8.1	169.38	3.1	168.89	168.50	4.9	542	0.91%
2022/01/17	25.2	171.27	17.1	171.23	171.50	8.1	532	1.52%
2022/01/14	0.3	166.28	1.1	164.07	166.00	-0.8	503	-0.16%
2022/01/13	4	167.50	1	167.00	166.00	3	494	0.61%
2022/01/12	6	167.17	14	166.32	166.00	-8	489	-1.63%
2022/01/11	22.2	167.88	5	168.50	165.50	17.2	477	3.60%
2022/01/10	7.3	165.92	4.3	166.85	167.50	3	468	0.64%
2022/01/07	9.3	167.81	8	168.56	167.00	1.3	461	0.27%
2022/01/06	16.4	169.90	12.2	170.04	171.00	4.3	446	0.96%
2022/01/05	11.6	167.42	6.1	168.00	168.00	5.5	420	1.30%
2022/01/04	13.6	164.26	7.3	165.60	168.00	6.3	398	1.59%
2022/01/03	0.1	161.00	6.3	158.57	159.50	-6.3	365	-1.71%
2021/12/30	5.1	158.42	11.2	158.27	158.00	-6	352	-1.71%
2021/12/29	1.5	155.97	0	155.50	156.50	1.5	346	0.42%
2021/12/28	13.1	157.84	13	157.31	156.50	0.1	349	0.01%
2021/12/27	5	156.40	2	156.00	156.50	3	337	0.89%
2021/12/24	3	152.83	18	153.08	153.50	-15	344	-4.36%
2021/12/23	29	152.43	19	152.92	151.50	10	338	2.95%
2021/12/22	3	150.00	2.1	150.95	150.50	1	327	0.29%
2021/12/21	3	149.50	1	150.00	149.50	2	330	0.60%
2021/12/20	6.1	148.03	9.2	150.16	151.00	-3.1	331	-0.93%
2021/12/17	0	0.00	0	147.00	146.50	0	323	0.00%
2021/12/16	2	147.50	3	146.83	148.50	-1	322	-0.31%
2021/12/15	1	145.50	0	0.00	145.50	1	321	0.31%
2021/12/14	3	145.33	2.6	145.58	145.00	0.4	325	0.12%
2021/12/10	0	0.00	6	148.83	148.00	-6	329	-1.82%
2021/12/09	1	148.00	2.2	149.00	149.00	-1.2	339	-0.34%
2021/12/08	0	0.00	1	147.50	148.50	-1	344	-0.29%
2021/12/07	5	146.70	1.5	146.33	146.00	3.5	350	1.00%
2021/12/06	3	148.83	2.3	149.57	149.00	0.7	359	0.18%
2021/12/03	1.3	147.70	0	0.00	148.50	1.3	376	0.33%
2021/12/02	2	147.51	0	0.00	148.50	2	412	0.49%
2021/12/01	0	0.00	2	147.75	148.50	-2	441	-0.45%
2021/11/30	2	146.75	2.1	147.00	146.00	-0.1	499	-0.02%
2021/11/29	1	144.00	0	146.00	145.00	1	501	0.20%
2021/11/26	3	146.00	1.3	146.02	146.50	1.7	507	0.34%
2021/11/25	2.1	146.36	1	149.49	147.50	1.1	510	0.21%
2021/11/24	0	0.00	1	148.50	148.50	-1	501	-0.20%
2021/11/23	2	148.25	1	148.00	148.00	1	500	0.20%
2021/11/22	0	0.00	1.8	149.67	149.50	-1.8	500	-0.36%
2021/11/19	1.1	150.53	1.6	151.90	149.00	-0.6	500	-0.11%
2021/11/18	1	152.50	6	152.16	152.00	-5	493	-1.02%
2021/11/17	2.1	148.97	4.1	148.27	150.50	-1.9	483	-0.40%
2021/11/16	2.1	145.90	1	146.50	147.00	1.1	473	0.22%
2021/11/15	2.1	145.97	3.1	146.27	145.50	-1.1	469	-0.23%
2021/11/12	1	144.00	0	0.00	144.00	1	465	0.21%
2021/11/11	1	143.00	2	144.25	144.00	-1	470	-0.21%
2021/11/10	5	143.50	23	142.28	143.50	-18	470	-3.83%
2021/11/09	2	140.75	1	142.00	141.50	1	467	0.22%
2021/11/05	1.2	139.93	0	0.00	140.00	1.2	469	0.25%
2021/11/04	1	140.50	1	141.00	140.50	0	472	0.00%
2021/11/03	2.1	140.53	0	0.00	141.50	2.1	476	0.43%
2021/11/02	1	141.00	10	141.10	141.00	-9	474	-1.90%
2021/11/01	1	139.00	5	139.10	139.50	-4	471	-0.85%
2021/10/29	2	138.00	1	137.50	138.00	1	472	0.21%
2021/10/26	0	0.00	3	139.17	139.50	-3	499	-0.60%
2021/10/25	0	138.93	0.2	137.74	139.00	-0.1	503	-0.03%
2021/10/22	2.1	137.29	0	139.00	137.00	2.1	513	0.41%
2021/10/21	2	138.00	1	140.50	138.00	1	520	0.19%
2021/10/20	2	140.00	0	0.00	140.00	2	530	0.38%
2021/10/19	0	0.00	2	140.50	140.50	-2	543	-0.37%
2021/10/18	0	0.00	2	139.00	139.00	-2	551	-0.36%
2021/10/15	1.2	137.33	0	0.00	137.50	1.2	551	0.22%
2021/10/13	1.1	135.05	1	137.00	136.50	0.1	563	0.02%
2021/10/12	3	134.33	1	135.00	137.00	2	568	0.35%
2021/10/08	2	137.50	0.4	136.00	137.50	1.6	572	0.28%
2021/10/07	0.1	136.00	0.1	136.00	136.50	0	575	0.00%
2021/10/06	1	134.00	0.2	134.25	134.50	0.8	581	0.14%
2021/10/05	5	131.80	10.3	133.13	134.00	-5.3	585	-0.91%
2021/10/04	2	135.00	0.3	135.00	134.00	1.7	583	0.29%
2021/10/01	6	134.75	11	133.73	135.00	-5	585	-0.85%
2021/09/30	1.2	138.13	0	0.00	137.50	1.2	576	0.20%
2021/09/29	8	137.38	2	137.50	139.50	6	588	1.02%
2021/09/28	4	139.87	3	140.17	140.50	1	598	0.17%
2021/09/27	0	142.50	1	142.00	142.50	-1	597	-0.17%
2021/09/24	0	0.00	2	143.50	143.50	-2	601	-0.34%
2021/09/23	1.3	143.50	0	0.00	143.00	1.3	622	0.21%
2021/09/22	5.4	142.00	1	140.50	142.50	4.4	631	0.70%
2021/09/17	1	141.50	4	141.50	144.00	-3	635	-0.47%
2021/09/16	0.1	142.50	1	142.50	143.00	-0.9	639	-0.14%
2021/09/15	5.5	142.82	3	143.17	143.00	2.5	641	0.39%
2021/09/14	3	144.17	7	144.07	144.00	-4	639	-0.63%
2021/09/13	10.3	141.64	2	141.75	142.00	8.3	633	1.31%
2021/09/10	1.1	141.00	4	141.00	141.00	-2.9	632	-0.46%
2021/09/09	6.2	139.52	2.1	140.02	141.00	4.1	634	0.65%
2021/09/08	6	138.50	7.5	139.03	138.50	-1.5	626	-0.24%
2021/09/07	17	143.68	20	141.43	142.00	-3	613	-0.49%
2021/09/06	12	143.21	9.3	143.77	143.00	2.7	580	0.46%
2021/09/03	21	144.10	50.5	139.34	145.00	-29.5	555	-5.31%
2021/09/02	1.1	134.09	2	134.50	134.00	-0.9	504	-0.18%
2021/09/01	1	134.50	6.2	134.06	134.50	-5.2	509	-1.02%
2021/08/31	0	0.00	2	132.00	132.50	-2	509	-0.39%
2021/08/30	0	0.00	0.1	131.00	131.50	-0.1	518	-0.02%
2021/08/27	3	131.67	2	132.01	131.50	1	538	0.18%
2021/08/26	4	131.38	4	132.25	131.00	0	563	0.00%
2021/08/25	4.1	130.13	0	0.00	131.00	4.1	602	0.67%
2021/08/24	0	130.50	0	0.00	130.50	0	627	0.00%
2021/08/23	0	0.00	1	129.50	129.50	-1	645	-0.15%
2021/08/20	4	128.25	0.3	128.50	128.00	3.7	664	0.56%
2021/08/19	2.6	129.21	1	128.50	128.50	1.6	680	0.23%
2021/08/18	2.5	130.33	1	130.50	130.50	1.5	687	0.22%
2021/08/17	4	128.13	0	0.00	128.50	4	691	0.58%
2021/08/16	0.3	129.50	2.1	129.48	129.50	-1.9	689	-0.27%
2021/08/13	3	130.00	0	0.00	130.50	3	690	0.43%
2021/08/12	14.2	131.46	0	0.00	131.00	14.2	693	2.05%
2021/08/11	2	132.50	0.2	131.50	132.50	1.8	698	0.26%
2021/08/10	1.2	133.17	12.1	133.16	133.50	-10.9	717	-1.52%
2021/08/09	3	131.50	2.1	132.02	131.00	0.9	737	0.13%
2021/08/06	1	133.50	1	134.00	133.50	0	749	0.00%
2021/08/05	3	132.83	1	133.00	133.50	2	775	0.26%
2021/08/04	6.1	133.23	2.1	134.48	133.50	4	798	0.50%
2021/08/03	0.3	134.50	14	135.07	135.00	-13.7	824	-1.66%
2021/08/02	8	134.38	23.4	134.28	134.50	-15.4	831	-1.85%
2021/07/30	2	130.50	2.5	130.00	129.50	-0.5	817	-0.06%
2021/07/29	4	130.63	8	131.50	130.50	-4	819	-0.49%
2021/07/28	3	130.83	11	130.83	132.00	-8	827	-0.97%
2021/07/27	2	132.11	19	133.11	132.00	-17	842	-2.02%
2021/07/26	10.3	132.74	8	133.63	132.00	2.3	852	0.27%
2021/07/23	14.1	131.71	23	132.17	131.50	-8.9	850	-1.05%
2021/07/22	4.2	130.00	14	130.68	130.00	-9.8	841	-1.16%
2021/07/21	5.1	129.49	1	130.00	129.50	4.1	839	0.48%
2021/07/20	3	129.00	8	129.44	129.00	-5	845	-0.59%
2021/07/19	2	130.50	7.3	130.50	130.50	-5.3	850	-0.62%
2021/07/16	5	128.20	3	129.17	129.50	2	854	0.23%
2021/07/15	9.2	129.33	3	129.50	129.50	6.2	854	0.72%
2021/07/14	4	126.88	7.3	128.05	127.50	-3.3	850	-0.39%
2021/07/13	4	127.00	0	0.00	127.00	4	850	0.47%
2021/07/12	13	127.54	0	128.00	127.00	13	850	1.53%
2021/07/09	5	127.90	1	128.00	127.00	4	856	0.47%
2021/07/07	9	129.67	9.1	129.66	129.50	-0.1	877	-0.01%
2021/07/06	2	130.00	14	130.75	131.00	-12	887	-1.35%
2021/07/05	6.1	129.83	19.2	129.16	129.00	-13.1	888	-1.48%
2021/07/02	1.1	126.45	2	125.75	126.50	-0.9	900	-0.10%
2021/07/01	1	125.00	3	126.00	125.00	-2	919	-0.22%
2021/06/30	5.1	125.00	1.5	125.53	125.00	3.6	924	0.39%
2021/06/29	28	127.45	31	126.97	126.00	-3	913	-0.33%
2021/06/28	0.2	125.00	14	125.68	126.00	-13.8	918	-1.50%
2021/06/25	4	124.62	5	124.40	124.50	-1	945	-0.10%
2021/06/24	0.1	122.18	1	123.50	122.50	-0.9	948	-0.09%
2021/06/23	3.2	121.50	6	122.42	122.00	-2.8	953	-0.30%
2021/06/22	1	120.50	52	120.55	121.50	-51	957	-5.33%
2021/06/21	9	120.83	2	120.75	121.00	7	963	0.73%
2021/06/18	11.1	121.60	3	122.33	121.00	8.1	977	0.83%
2021/06/17	2	123.00	13	122.35	123.00	-11	1,007	-1.09%
2021/06/16	4	122.38	4	122.63	122.50	0	1,030	0.00%
2021/06/15	2.1	122.57	2	123.50	123.00	0.1	1,047	0.01%
2021/06/11	0	0.00	12	123.58	123.50	-12	1,103	-1.09%
2021/06/10	12.5	122.68	4	122.63	123.50	8.5	1,108	0.77%
2021/06/09	2	122.00	5	121.50	122.50	-3	1,115	-0.27%
2021/06/08	5.2	121.75	0	0.00	122.00	5.2	1,115	0.47%
2021/06/07	4.3	120.68	2	121.50	121.00	2.3	1,119	0.21%
2021/06/04	34.2	122.68	13	121.65	121.50	21.2	1,112	1.90%
2021/06/03	9.6	124.40	10	124.20	125.00	-0.4	1,101	-0.04%
2021/06/02	55.2	133.08	13.2	132.75	133.00	42	1,088	3.86%
2021/06/01	28	133.77	53	133.57	134.00	-25	1,056	-2.37%
2021/05/31	8	131.13	4	130.88	132.00	4	1,040	0.38%
2021/05/28	1	130.01	6	130.33	131.00	-5	1,029	-0.48%
2021/05/27	7.2	129.65	1	129.00	129.00	6.2	1,016	0.61%
2021/05/26	11.1	130.05	1	130.00	130.50	10.1	1,007	1.00%
2021/05/25	2	129.00	2	129.76	130.00	0	1,006	0.00%
2021/05/24	0.1	128.08	0	0.00	128.50	0.1	1,006	0.01%
2021/05/21	2	127.75	0	0.00	128.00	2	1,009	0.20%
2021/05/20	8	128.13	0	0.00	127.50	8	1,016	0.79%
2021/05/19	2.1	129.01	2	129.00	129.00	0.1	1,031	0.01%
2021/05/18	53	127.75	7	127.57	128.50	46	1,036	4.44%
2021/05/17	6.1	122.91	14	122.11	125.00	-8	1,034	-0.77%
2021/05/14	7	126.00	5	127.00	125.00	2	1,014	0.20%
2021/05/13	11.6	124.42	1	123.50	124.00	10.6	1,004	1.05%
2021/05/12	5.4	125.50	27	125.13	124.00	-21.7	986	-2.19%
2021/05/11	53.3	130.42	18.1	129.65	129.00	35.2	974	3.61%
2021/05/10	15	133.17	3	133.50	133.00	12	953	1.26%
2021/05/07	8	135.19	7	135.36	135.50	1	956	0.10%
2021/05/06	1	133.50	6	133.50	133.50	-5	957	-0.52%
2021/05/05	14	133.93	5.1	135.35	133.00	8.9	957	0.93%
2021/05/04	3	134.00	37.1	134.19	135.00	-34.1	962	-3.54%
2021/05/03	9.5	134.45	6	134.67	133.50	3.5	972	0.36%
2021/04/29	3.1	136.85	2	137.50	136.50	1.1	1,005	0.11%
2021/04/28	4	138.62	1	138.50	138.00	3	1,005	0.30%
2021/04/27	1	139.00	2	138.50	139.00	-1	1,008	-0.10%
2021/04/26	3.2	137.50	5.2	138.67	139.00	-2	1,015	-0.20%
2021/04/23	0	0.00	5	136.40	137.00	-5	1,010	-0.49%
2021/04/22	1.3	136.74	2	137.00	135.00	-0.8	1,011	-0.07%
2021/04/21	3.1	136.15	6	136.08	136.00	-2.9	1,000	-0.29%
2021/04/20	3	136.67	0	136.50	137.00	3	999	0.30%
2021/04/19	1.2	135.84	7	136.50	136.00	-5.8	1,005	-0.58%
2021/04/16	0.1	137.00	5	138.40	137.00	-4.9	1,006	-0.49%
2021/04/15	5	135.69	13.1	135.66	136.50	-8	1,006	-0.80%
2021/04/14	7.2	133.86	21.1	134.10	135.00	-13.9	1,001	-1.39%
2021/04/13	2.3	135.97	3	136.50	135.00	-0.8	998	-0.08%
2021/04/12	25.1	137.38	35	137.67	137.50	-10	989	-1.01%
2021/04/09	22.3	139.53	6.6	139.87	139.50	15.7	977	1.61%
2021/04/08	10.6	140.36	6	139.75	141.50	4.6	964	0.48%
2021/04/07	16.2	138.04	9	137.78	137.50	7.2	937	0.77%
2021/04/06	7	136.29	12.1	136.45	135.50	-5.1	915	-0.55%
2021/04/01	3.1	135.82	2	136.00	136.00	1.1	914	0.12%
2021/03/31	7.2	135.51	18	136.00	136.50	-10.8	906	-1.19%
2021/03/30	16.1	135.56	17	135.24	135.50	-1	890	-0.11%
2021/03/29	4	133.25	10	133.70	133.00	-6	861	-0.70%
2021/03/26	7	132.14	2.2	132.50	132.50	4.8	854	0.56%
2021/03/25	10.5	131.93	14	132.07	132.00	-3.5	851	-0.41%
2021/03/24	3	133.00	10	132.45	133.50	-7	850	-0.82%
2021/03/23	7	132.36	14.2	133.60	132.50	-7.2	847	-0.85%
2021/03/22	28.1	133.79	26	133.54	134.50	2.1	831	0.25%
2021/03/19	12	129.04	11.1	130.55	131.00	0.9	797	0.11%
2021/03/18	5	128.90	6.1	129.08	129.00	-1.1	775	-0.14%
2021/03/17	21.1	128.26	42.1	128.59	128.00	-21	767	-2.73%
2021/03/16	13	124.30	3.5	124.00	124.00	9.6	717	1.33%
2021/03/15	6.1	123.41	28.1	123.52	124.00	-22	716	-3.07%
2021/03/12	7	121.14	8	121.06	121.00	-1	711	-0.14%
2021/03/11	19	120.21	6	120.01	120.00	13	719	1.80%
2021/03/10	0.1	120.00	0.1	120.20	120.00	-0.1	715	-0.01%
2021/03/09	1	118.50	2	118.50	119.50	-1	716	-0.14%
2021/03/08	9.1	118.95	9.1	118.96	119.00	0	712	0.00%
2021/03/05	4.1	119.28	2	119.00	119.50	2.1	703	0.30%
2021/03/04	8.1	120.69	2	121.00	121.00	6.1	703	0.87%
2021/03/03	2	120.75	10	121.00	122.00	-8	695	-1.15%
2021/03/02	6	121.33	5	122.50	121.00	1	691	0.14%
2021/02/26	1	122.00	5.1	121.61	122.00	-4.1	695	-0.58%
2021/02/25	13	122.96	6	122.92	122.50	7	695	1.01%
2021/02/24	5	123.00	8	123.19	122.50	-3	698	-0.43%
2021/02/23	0	0.00	4	122.38	122.50	-4	699	-0.57%
2021/02/22	7	122.29	2.1	123.48	122.50	5	699	0.71%
2021/02/19	6	123.33	18.5	123.52	124.00	-12.5	696	-1.79%
2021/02/18	8	120.94	18	121.39	122.50	-10	694	-1.44%
2021/02/17	13.2	120.39	22.2	120.64	120.50	-9	721	-1.25%
2021/02/05	1.1	117.53	2	119.00	119.00	-0.9	734	-0.13%
2021/02/04	5	117.80	0	0.00	118.00	5	745	0.67%
2021/02/03	7	118.21	2.1	119.00	119.00	4.9	747	0.66%
2021/02/02	7	118.50	2	120.00	120.00	5	754	0.66%
2021/02/01	5	117.20	0.8	118.50	119.00	4.3	762	0.56%
2021/01/29	10.2	119.18	10	119.25	118.50	0.2	760	0.03%
2021/01/28	7.1	121.50	9	121.55	121.00	-2	766	-0.26%
2021/01/27	7	122.93	1	123.00	123.00	6	768	0.78%
2021/01/26	16.6	125.46	13	123.69	123.50	3.6	787	0.46%
2021/01/25	31	126.50	17	126.97	127.00	14	783	1.79%
2021/01/22	32.7	124.50	42.2	125.03	126.00	-9.5	753	-1.26%
2021/01/21	4.2	120.25	1	119.50	121.00	3.2	704	0.45%
2021/01/20	3	120.83	8	120.50	119.50	-5	702	-0.71%
2021/01/19	9	122.67	18	122.58	122.00	-9	694	-1.30%
2021/01/18	0	0.00	6	119.67	120.50	-6	684	-0.88%
2021/01/15	6	121.17	8	121.13	120.00	-2	686	-0.29%
2021/01/14	4	120.63	0.2	120.00	121.00	3.8	683	0.56%
2021/01/13	0.4	120.25	3	119.50	120.50	-2.6	685	-0.38%
2021/01/12	4	120.25	10.2	119.69	118.50	-6.2	685	-0.90%
2021/01/11	3.2	120.84	2	121.50	121.00	1.2	675	0.18%
2021/01/08	0	0.00	7	120.50	121.50	-7	675	-1.04%
2021/01/07	6.4	120.26	0	0.00	120.00	6.4	673	0.94%
2021/01/06	20	120.65	22	120.66	120.50	-2	673	-0.30%
2021/01/05	0.2	119.50	3	119.00	119.00	-2.8	663	-0.42%
2021/01/04	11	119.27	1.4	119.50	119.50	9.6	679	1.41%
2020/12/31	1	119.50	2	119.50	119.50	-1	675	-0.15%
2020/12/30	1	118.00	2	118.50	119.00	-1	674	-0.15%
2020/12/29	1.1	117.53	10.3	117.81	118.50	-9.2	673	-1.36%
2020/12/28	11	117.23	0	0.00	118.50	11	677	1.63%
2020/12/25	2	118.75	2	118.75	119.00	0	669	0.00%
2020/12/24	4	118.25	6	118.50	119.00	-2	669	-0.30%
2020/12/23	2.1	117.29	14	117.54	118.00	-11.9	672	-1.77%
2020/12/22	5	118.20	2	118.25	118.50	3	677	0.44%
2020/12/21	8	118.06	10.4	118.42	119.00	-2.4	684	-0.35%
2020/12/18	1	119.00	0	0.00	120.00	1	683	0.15%
2020/12/17	4	119.38	3.1	119.53	119.50	0.9	686	0.13%
2020/12/16	1	120.00	4.1	120.51	121.00	-3.1	691	-0.45%
2020/12/15	1.2	120.92	2	120.50	120.00	-0.8	688	-0.12%
2020/12/14	3	120.83	1	120.00	121.00	2	687	0.29%
2020/12/11	11	119.87	2.3	120.00	120.00	8.7	693	1.26%
2020/12/10	18	121.53	0	0.00	121.00	18	684	2.63%
2020/12/09	3.4	123.06	2	123.00	122.50	1.4	679	0.21%
2020/12/08	7	122.64	11	122.41	122.50	-4	675	-0.59%
2020/12/07	12	123.63	17.3	123.91	123.50	-5.3	669	-0.79%
2020/12/04	11	121.50	2	122.00	122.50	9	663	1.36%
2020/12/03	3	121.83	2	121.50	121.50	1	667	0.15%
2020/12/02	4	121.88	2.2	122.00	122.50	1.8	669	0.27%
2020/12/01	0	0.00	2	121.50	122.00	-2	670	-0.30%
2020/11/30	3	121.67	4	122.00	121.50	-1	672	-0.15%
2020/11/27	5	121.70	3.1	121.82	122.50	1.9	668	0.29%
2020/11/26	2	121.75	4.1	122.11	122.50	-2.1	672	-0.32%
2020/11/25	5	121.70	4	122.00	121.50	1	676	0.15%
2020/11/24	2.2	122.77	6	123.17	123.00	-3.8	673	-0.56%
2020/11/23	4	122.50	61	122.38	123.00	-57	670	-8.50%
2020/11/20	12	121.21	3	121.17	121.50	9	664	1.36%
2020/11/19	3.1	121.99	1	122.50	122.00	2.1	662	0.32%
2020/11/18	15.1	122.10	10	122.80	121.50	5.1	662	0.77%
2020/11/17	42	121.73	21	121.95	121.50	21	660	3.18%
2020/11/16	9	122.11	7	125.79	123.50	2	674	0.30%
2020/11/13	23	123.80	32	124.89	124.00	-9	663	-1.36%
2020/11/12	5.1	122.89	5	122.20	122.50	0.1	638	0.01%
2020/11/11	2	121.00	3	121.17	121.00	-1	631	-0.16%
2020/11/10	2	121.25	48	121.13	120.50	-46	636	-7.23%
2020/11/09	17.1	121.47	14	122.64	122.50	3.1	632	0.49%
2020/11/06	0	0.00	12	119.29	119.00	-12	620	-1.93%
2020/11/05	12	118.67	40	118.80	118.50	-28	632	-4.43%
2020/11/04	13	117.15	5	117.10	117.00	8	624	1.28%
2020/11/03	5.1	117.14	55	116.88	117.00	-49.9	630	-7.92%
2020/11/02	35.1	112.50	7	112.64	113.00	28.1	655	4.29%
2020/10/30	11	113.59	0	0.00	114.50	11	687	1.61%
2020/10/29	0	0.00	0.9	115.00	115.00	-0.9	692	-0.12%
2020/10/28	2.2	113.77	0	0.00	115.00	2.2	711	0.31%
2020/10/26	6	113.75	2.1	113.52	113.50	3.9	727	0.54%
2020/10/23	7	115.07	2	114.50	114.50	5	730	0.68%
2020/10/22	6	114.00	1	117.00	117.00	5	781	0.64%
2020/10/21	7	114.43	0	0.00	115.50	7	821	0.85%
2020/10/20	35	115.10	2.1	115.52	115.50	32.9	831	3.96%
2020/10/19	3	116.33	6	116.58	116.50	-3	839	-0.36%
2020/10/16	10.3	116.21	4	116.75	116.50	6.3	852	0.74%
2020/10/15	3	117.00	6	116.92	118.00	-3	863	-0.35%
2020/10/14	9	115.89	20	116.53	117.00	-11	864	-1.27%
2020/10/13	1	113.00	3	114.67	115.00	-2	869	-0.23%
2020/10/12	21	113.45	0	0.00	113.00	21	876	2.40%
2020/10/08	7	114.86	0	0.00	115.00	7	874	0.80%
2020/10/06	0	0.00	9	116.00	115.50	-9	901	-1.00%
2020/10/05	1	113.00	16	114.84	115.00	-15	965	-1.55%
2020/09/29	4	113.50	0	0.00	113.50	4	1,046	0.38%
2020/09/28	8	112.56	0	0.00	113.00	8	1,074	0.74%
2020/09/25	5	111.30	7	111.29	112.00	-2	1,094	-0.18%
2020/09/24	11	111.50	9	111.78	112.00	2	1,104	0.18%
2020/09/23	4	113.00	0	0.00	114.00	4	1,104	0.36%
2020/09/22	4	114.00	2.1	113.57	115.00	1.9	1,116	0.17%
2020/09/21	25	114.54	6	114.50	114.50	19	1,115	1.70%
2020/09/18	1	117.50	0	0.00	117.50	1	1,124	0.09%
2020/09/17	1	116.00	1	117.00	117.50	0	1,137	0.00%
2020/09/16	4	116.50	13	117.35	117.00	-9	1,144	-0.79%
2020/09/15	5	115.50	1	116.00	115.50	4	1,142	0.35%
2020/09/14	6	115.25	1	116.00	115.50	5	1,151	0.43%
2020/09/11	3	114.33	3	115.00	115.50	0	1,154	0.00%
2020/09/10	10	115.55	0	0.00	115.00	10	1,161	0.86%
2020/09/09	5	113.90	8	114.44	115.50	-3	1,166	-0.26%
2020/09/08	19	115.95	10	115.65	115.00	9	1,165	0.77%
2020/09/07	11	117.41	1	117.00	116.50	10	1,168	0.86%
2020/09/04	8	117.38	15	117.47	118.50	-7	1,178	-0.59%
2020/09/03	16	119.50	4	120.50	119.00	12	1,185	1.01%
2020/09/02	5	120.00	8.2	119.68	119.50	-3.2	1,195	-0.27%
2020/09/01	16	118.47	2	119.00	118.50	14	1,203	1.16%
2020/08/31	6	120.08	2	120.00	120.00	4	1,202	0.33%
2020/08/28	3	120.67	1	121.00	120.50	2	1,204	0.17%
2020/08/27	6	122.00	3.1	122.02	121.50	2.9	1,210	0.24%
2020/08/26	24	122.54	0.2	123.00	123.00	23.9	1,217	1.96%
2020/08/25	7.3	122.64	3	123.00	122.50	4.3	1,228	0.35%
2020/08/24	2	121.25	7	120.86	121.50	-5	1,230	-0.41%
2020/08/21	5	120.60	2	120.50	121.00	3	1,236	0.24%
2020/08/20	21	119.74	10	120.60	120.50	11	1,236	0.89%
2020/08/19	1.1	125.29	17	125.56	123.50	-15.9	1,222	-1.30%
2020/08/18	4	122.50	2	122.50	122.50	2	1,205	0.17%
2020/08/17	34	122.46	3	122.83	123.50	31	1,218	2.54%
2020/08/14	4.4	122.20	3	121.50	123.00	1.4	1,246	0.11%
2020/08/13	16	120.31	32	120.94	120.00	-16	1,238	-1.29%
2020/08/12	9.3	119.30	1	119.50	120.00	8.3	1,233	0.67%
2020/08/11	23	121.67	11.5	121.83	122.00	11.5	1,231	0.93%
2020/08/10	8	124.19	82	123.99	124.00	-74	1,226	-6.03%
2020/08/07	3.2	125.18	40	125.01	125.50	-36.9	1,222	-3.01%
2020/08/06	50.1	127.63	59.5	127.70	127.00	-9.4	1,221	-0.77%
2020/08/05	29.5	122.34	79	122.15	124.00	-49.5	1,184	-4.18%
2020/08/04	17.1	119.32	2	119.50	119.00	15.1	1,163	1.30%
2020/08/03	14	119.04	13	118.77	118.50	1	1,209	0.08%
2020/07/31	45	116.62	3.1	116.98	116.00	41.9	1,195	3.51%
2020/07/30	10.1	117.55	3	118.00	117.00	7.1	1,191	0.59%
2020/07/29	4	117.25	15	117.37	117.50	-11	1,192	-0.92%
2020/07/28	51	120.21	31.1	119.18	116.50	19.9	1,192	1.67%
2020/07/27	32.1	117.10	56	117.60	118.50	-23.9	1,152	-2.07%
2020/07/24	13	113.92	11	114.36	114.00	2	1,120	0.18%
2020/07/23	5	116.10	19	116.11	116.00	-14	1,113	-1.26%
2020/07/22	8.2	114.15	14	114.46	115.50	-5.8	1,111	-0.52%
2020/07/21	8	113.75	5	113.70	112.50	3	1,100	0.27%
2020/07/20	0	0.00	16.1	111.51	113.00	-16.1	1,093	-1.47%
2020/07/17	3	112.50	6.1	113.07	112.50	-3.1	1,094	-0.28%
2020/07/16	7.1	113.14	1	113.00	113.00	6.1	1,098	0.55%
2020/07/15	6	112.92	48	113.53	113.50	-42	1,093	-3.84%
2020/07/14	7	111.79	0	0.00	111.50	7	1,091	0.64%
2020/07/13	11	112.68	12	112.96	113.00	-1	1,086	-0.09%
2020/07/10	52	114.45	13.4	114.84	112.00	38.6	1,085	3.56%
2020/07/09	36.7	121.11	30	120.77	122.00	6.7	1,026	0.65%
2020/07/08	13.2	117.58	13.1	117.50	117.50	0.1	967	0.01%
2020/07/07	41	116.55	7	116.93	117.00	34	955	3.56%
2020/07/06	18	116.56	19.3	116.52	117.50	-1.3	942	-0.14%
2020/07/03	34	114.63	4	114.50	115.00	30	929	3.23%
2020/07/02	17.1	112.59	49	113.24	113.50	-31.9	928	-3.43%
2020/07/01	17.1	111.05	10	110.55	111.00	7.1	935	0.76%
2020/06/30	35	108.71	1	109.00	109.00	34	927	3.67%
2020/06/29	36	108.08	0	0.00	108.00	36	935	3.85%
2020/06/24	0	0.00	26.1	109.79	109.50	-26.1	938	-2.78%
2020/06/23	11	108.91	14	109.89	108.00	-3	953	-0.31%
2020/06/22	4	108.50	13	108.23	109.00	-9	966	-0.93%
2020/06/19	6	108.08	2	108.00	107.50	4	983	0.41%
2020/06/18	1.4	108.14	2	108.50	108.50	-0.6	995	-0.06%
2020/06/17	3	108.00	5	108.30	108.00	-2	998	-0.20%
2020/06/16	0.1	107.50	12	107.42	107.50	-11.9	1,007	-1.18%
2020/06/15	11	105.77	3	106.83	105.50	8	1,039	0.77%
2020/06/12	24.1	104.52	16	105.00	106.00	8.1	1,049	0.77%
2020/06/11	12	107.13	15	108.67	106.50	-3	1,054	-0.28%
2020/06/10	13.1	107.89	7	108.43	108.50	6.1	1,056	0.58%
2020/06/09	6	109.67	12	109.25	110.50	-6	1,068	-0.56%
2020/06/08	3	108.00	13	108.58	108.00	-10	1,085	-0.92%
2020/06/05	7	107.79	2	108.50	108.50	5	1,084	0.46%
2020/06/04	7.1	108.35	2	107.75	107.50	5.1	1,095	0.46%
2020/06/03	5.1	107.90	7	107.93	108.00	-2	1,104	-0.18%
2020/06/02	16.1	107.19	25	107.26	107.50	-8.9	1,092	-0.82%
2020/06/01	7	106.50	10	106.45	106.00	-3	1,086	-0.28%
2020/05/29	2.1	104.76	1	105.50	104.00	1.1	1,079	0.10%
2020/05/28	5	106.00	3	105.83	105.00	2	1,076	0.19%
2020/05/27	9.1	105.18	4	105.75	105.00	5.1	1,079	0.47%
2020/05/26	8.1	106.31	27	106.15	106.50	-18.9	1,092	-1.73%
2020/05/25	21.1	104.00	9	103.89	105.00	12.1	1,080	1.12%
2020/05/22	6.1	105.09	8	105.63	104.50	-2	1,079	-0.18%
2020/05/21	24.2	105.73	25	105.48	106.00	-0.9	1,066	-0.08%
2020/05/20	1.2	102.00	2	102.25	102.00	-0.8	1,035	-0.08%
2020/05/19	4	101.75	1	102.50	102.50	3	1,040	0.29%
2020/05/18	5	101.60	4	101.50	101.00	1	1,042	0.10%
2020/05/15	1	101.00	8	101.25	102.50	-7	1,055	-0.66%
2020/05/14	12	101.83	8	102.06	101.00	4	1,053	0.38%
2020/05/13	9	102.22	4	102.25	103.00	5	1,054	0.47%
2020/05/12	14	102.79	24	102.71	102.50	-10	1,056	-0.95%
2020/05/11	12	103.75	14	103.79	104.00	-2	1,061	-0.19%
2020/05/08	44	103.26	12	103.54	103.50	32	1,046	3.06%
2020/05/07	10	99.87	4	100.25	100.00	6	998	0.60%
2020/05/06	4	99.68	0	99.80	99.60	4	1,005	0.40%
2020/05/05	15	100.42	3	99.90	99.80	12	1,012	1.19%
2020/05/04	5	100.40	7	100.79	100.50	-2	1,022	-0.20%
2020/04/30	7	101.29	4	102.50	103.00	3	1,030	0.29%
2020/04/29	2	99.70	8.1	99.72	100.00	-6.1	1,032	-0.59%
2020/04/28	5	98.62	2	98.70	99.40	3	1,041	0.29%
2020/04/27	5	98.26	3	98.47	98.50	2	1,079	0.19%
2020/04/24	9	95.78	0	0.00	96.20	9	1,077	0.84%
2020/04/23	9	95.84	8	96.19	96.40	1	1,089	0.09%
2020/04/22	5	93.64	8	93.54	94.90	-3	1,111	-0.27%
2020/04/21	12	95.63	9	95.67	94.70	3	1,119	0.27%
2020/04/20	10	97.08	2	97.25	96.70	8	1,117	0.72%
2020/04/17	3	98.20	3	96.93	96.80	0	1,120	0.00%
2020/04/16	9	96.62	14	96.90	96.50	-5	1,140	-0.44%
2020/04/15	17	96.04	23	97.20	97.10	-6	1,144	-0.52%
2020/04/13	4	94.13	0	0.00	93.80	4	1,138	0.35%
2020/04/10	8	95.26	3	95.70	94.90	5	1,143	0.44%
2020/04/09	19	93.03	4.1	94.23	94.50	14.9	1,139	1.31%
2020/04/08	1.2	92.68	5	92.10	92.80	-3.8	1,124	-0.34%
2020/04/07	4	92.05	5	91.70	91.80	-1	1,128	-0.09%
2020/04/06	12.3	90.58	4	91.00	90.90	8.3	1,118	0.74%
2020/04/01	1	91.40	1	89.80	91.40	0	1,102	0.00%
2020/03/31	2	90.15	4	90.18	90.60	-2	1,095	-0.18%
2020/03/30	20	88.77	20	89.22	89.20	0	1,081	0.00%
2020/03/27	19	88.14	6	88.25	88.00	13	1,063	1.22%
2020/03/26	14	86.52	14	85.76	86.80	0	1,037	0.00%
2020/03/25	8	84.88	11	85.07	84.30	-3	1,019	-0.29%
2020/03/24	14	81.54	8	81.60	82.20	6	1,006	0.60%
2020/03/23	7	77.93	5	78.52	78.00	2	989	0.20%
2020/03/20	4	80.65	3	80.80	80.50	1	992	0.10%
2020/03/19	26	77.11	29	78.10	75.60	-3	987	-0.30%
2020/03/18	19	86.93	12	85.73	84.00	7	959	0.73%
2020/03/17	18	87.78	19.2	87.81	87.40	-1.2	971	-0.12%
2020/03/16	16	91.59	4.2	91.80	89.90	11.8	998	1.18%
2020/03/13	19.3	90.36	11	91.05	92.30	8.3	998	0.83%
2020/03/12	11	97.99	28	96.24	96.50	-17	1,022	-1.66%
2020/03/11	5	103.00	5	103.10	101.50	0	1,042	0.00%
2020/03/10	5	100.40	14	100.38	103.00	-9	1,044	-0.86%
2020/03/09	7	100.64	12	100.13	100.00	-5	1,035	-0.48%
2020/03/06	0	0.00	1	104.00	104.00	-1	1,020	-0.10%
2020/03/05	1	104.50	10	104.85	105.00	-9	1,025	-0.88%
2020/03/04	10	102.95	4	103.88	103.00	6	1,029	0.58%
2020/03/03	7	105.36	0	0.00	104.50	7	1,033	0.68%
2020/03/02	8	103.81	23	102.41	103.00	-15	1,042	-1.44%
2020/02/27	11	104.18	3	104.00	104.00	8	1,059	0.76%
2020/02/26	4	106.00	4	105.25	105.50	0	1,069	0.00%
2020/02/25	5	105.10	6	104.76	105.50	-1	1,085	-0.10%
2020/02/24	5	106.00	2	106.00	106.00	3	1,126	0.27%
2020/02/21	13	107.04	2	107.00	107.00	11	1,129	0.97%
2020/02/20	11	107.68	1	109.00	107.50	10	1,132	0.88%
2020/02/19	2	108.50	2	108.75	108.00	0	1,128	0.00%
2020/02/18	10	109.55	15	109.87	108.00	-5	1,121	-0.45%
2020/02/17	10	109.05	12	109.25	109.50	-2	1,103	-0.18%
2020/02/14	3	111.17	24	111.67	111.50	-21	1,100	-1.91%
2020/02/13	6	109.92	5	110.30	110.00	1	1,099	0.09%
2020/02/12	1	110.50	19	110.03	110.50	-18	1,103	-1.63%
2020/02/11	4	106.63	2	107.00	108.00	2	1,088	0.18%
2020/02/10	12.1	104.93	13	104.62	106.00	-0.9	1,092	-0.08%
2020/02/07	14	106.93	5	106.50	106.00	9	1,094	0.82%
2020/02/06	2	109.25	4	109.13	109.50	-2	1,087	-0.18%
2020/02/05	18	106.97	9	106.56	107.00	9	1,084	0.83%
2020/02/04	3.1	104.84	11	105.45	105.00	-7.9	1,071	-0.74%
2020/02/03	8	105.25	6.2	103.16	105.50	1.8	1,062	0.17%
2020/01/31	20	106.90	7	106.43	108.00	13	1,059	1.23%
2020/01/30	28.2	105.33	48	105.66	104.00	-19.8	1,051	-1.88%
2020/01/20	8	114.38	38	114.51	114.00	-30	1,015	-2.96%
2020/01/17	35	114.56	10	114.45	115.00	25	1,019	2.45%
2020/01/16	32	113.34	25	113.56	113.50	7	1,012	0.69%
2020/01/15	16.5	110.45	20	110.85	110.50	-3.5	1,007	-0.35%
2020/01/14	4	109.00	8	109.56	110.00	-4	1,001	-0.40%
2020/01/13	8	108.06	4	108.38	108.00	4	1,029	0.39%
2020/01/10	17	108.35	59	108.24	108.00	-42	1,065	-3.94%
2020/01/09	13	104.96	3	105.67	105.50	10	1,042	0.96%
2020/01/08	5	102.50	18	103.28	102.50	-13	1,067	-1.22%
2020/01/07	7	103.93	3.1	103.67	104.00	4	1,097	0.36%
2020/01/06	4	103.25	3	104.00	104.00	1	1,106	0.09%
2020/01/03	3.6	106.44	19	105.21	105.00	-15.4	1,109	-1.39%
2020/01/02	2	105.50	1	106.00	106.50	1	1,106	0.09%
2019/12/31	4	105.13	13	105.04	105.50	-9	1,112	-0.81%
2019/12/30	8	106.50	2	106.25	106.50	6	1,104	0.54%
2019/12/27	4	107.38	2	107.25	108.00	2	1,105	0.18%
2019/12/26	7	107.00	9	106.50	107.50	-2	1,144	-0.17%
2019/12/25	1	107.00	4	107.13	107.50	-3	1,163	-0.26%
2019/12/24	5	106.60	12	106.38	107.00	-7	1,169	-0.60%
2019/12/23	6	107.50	9	107.61	107.50	-3	1,168	-0.26%
2019/12/20	17	107.94	4	108.13	108.50	13	1,173	1.11%
2019/12/19	17	107.71	11.3	106.75	107.50	5.7	1,181	0.49%
2019/12/18	3	109.00	3	109.83	108.50	0	1,181	0.00%
2019/12/17	12	109.21	2	109.25	109.50	10	1,177	0.85%
2019/12/16	45	109.93	9	110.39	109.50	36	1,170	3.08%
2019/12/13	20	109.48	42	110.20	110.00	-22	1,174	-1.87%
2019/12/12	29	110.48	40	110.54	109.50	-11	1,186	-0.93%
2019/12/11	20.1	108.98	24	109.21	111.00	-3.9	1,160	-0.34%
2019/12/10	13	106.42	25	106.54	105.50	-12	1,120	-1.07%
2019/12/09	25	108.42	20.1	107.98	108.50	4.9	1,112	0.44%
2019/12/06	22	104.25	55	104.65	105.00	-33	1,068	-3.09%
2019/12/05	0	0.00	10	101.90	102.00	-10	1,020	-0.98%
2019/12/04	5	100.04	26.8	99.91	101.00	-21.8	1,011	-2.16%
2019/12/02	1	99.10	4	100.00	99.70	-3	1,018	-0.29%
2019/11/29	16	99.11	4	99.70	99.50	12	1,017	1.18%
2019/11/28	8.3	99.35	1	99.50	99.90	7.3	1,016	0.71%
2019/11/27	2	99.65	0	0.00	100.00	2	1,022	0.20%
2019/11/26	12.1	100.20	11	101.00	100.00	1.1	1,021	0.11%
2019/11/25	8	100.94	8	100.63	101.00	0	1,000	0.00%
2019/11/22	11	99.85	5	100.14	100.00	6	986	0.61%
2019/11/21	25	99.21	57	99.58	100.00	-32	976	-3.28%
2019/11/20	6	97.98	23	98.30	98.50	-17	932	-1.82%
2019/11/19	17	97.80	25	98.03	97.90	-8	930	-0.86%
2019/11/18	1	96.90	6	96.63	97.00	-5	928	-0.54%
2019/11/15	5	97.22	10	97.41	97.10	-5	945	-0.53%
2019/11/14	4.3	97.61	2.1	97.69	97.70	2.2	963	0.23%
2019/11/13	2	96.80	11	96.94	97.50	-9	982	-0.92%
2019/11/12	17	95.94	6	96.00	96.40	11	995	1.11%
2019/11/11	23	96.54	8	96.53	96.60	15	1,027	1.46%
2019/11/08	8	98.60	3	98.37	98.60	5	1,028	0.49%
2019/11/07	7.3	98.03	10	98.40	98.70	-2.7	1,031	-0.26%
2019/11/06	6.2	97.54	16	97.96	98.00	-9.8	1,026	-0.95%
2019/11/05	5.5	97.55	12	97.90	98.00	-6.5	1,025	-0.63%
2019/11/04	5.3	97.00	2	97.15	97.70	3.3	1,029	0.32%
2019/11/01	1	97.30	4	97.18	97.50	-3	1,026	-0.29%
2019/10/31	12	96.52	6	96.85	97.00	6	1,035	0.58%
2019/10/30	21	95.38	13	95.76	96.00	8	1,059	0.76%
2019/10/29	10	96.61	4	96.83	96.20	6	1,045	0.57%
2019/10/28	10	96.61	6.2	96.92	97.10	3.8	1,039	0.37%
2019/10/25	7	97.06	7	97.40	96.80	0	1,033	0.00%
2019/10/24	9	97.17	3	97.57	97.70	6	1,029	0.58%
2019/10/23	20	97.18	5.2	98.37	97.50	14.8	1,024	1.45%
2019/10/22	9.9	98.29	3	98.10	98.30	6.9	1,014	0.68%
2019/10/21	38	100.12	24	99.63	98.30	14	1,033	1.35%
2019/10/18	14	99.63	33	99.36	100.00	-19	1,019	-1.86%
2019/10/17	10	97.28	1	98.60	97.50	9	985	0.91%
2019/10/16	35	98.85	30	98.57	98.30	5	977	0.51%
2019/10/15	14	99.02	11.4	99.05	99.90	2.6	947	0.27%
2019/10/14	22.2	97.90	6	98.03	97.60	16.2	920	1.76%
2019/10/09	2	95.90	1	96.50	96.50	1	905	0.11%
2019/10/08	0	0.00	2	96.50	96.50	-2	896	-0.22%
2019/10/07	0	0.00	1	96.90	96.80	-1	901	-0.11%
2019/10/04	2	96.00	5	96.40	96.40	-3	897	-0.33%
2019/10/02	29	96.99	13	97.52	96.40	16	886	1.81%
2019/10/01	9	97.61	5	97.42	97.50	4	843	0.47%
2019/09/27	0	0.00	9	95.29	95.50	-9	823	-1.09%
2019/09/26	0	0.00	1	95.90	95.90	-1	817	-0.12%
2019/09/25	6	94.52	1	94.70	95.20	5	819	0.61%
2019/09/24	7	96.69	19	95.92	95.20	-12	816	-1.47%
2019/09/23	2	96.50	3	96.27	96.60	-1	803	-0.12%
2019/09/20	0.2	95.20	2	95.50	95.60	-1.8	793	-0.23%
2019/09/19	2	95.10	11	95.17	95.40	-9	791	-1.14%
2019/09/18	21	95.14	5	95.72	95.30	16	788	2.03%
2019/09/17	7	94.99	11	95.01	95.50	-4	771	-0.52%
2019/09/16	5	92.00	2	92.00	92.30	3	750	0.40%
2019/09/12	2	92.50	3	92.87	92.80	-1	749	-0.13%
2019/09/11	17	93.32	6	92.90	93.10	11	746	1.47%
2019/09/10	10	91.92	11	91.85	92.00	-1	736	-0.14%
2019/09/09	3	92.73	19	92.83	93.00	-16	732	-2.18%
2019/09/06	6	93.38	1	93.30	93.20	5	731	0.68%
2019/09/05	6	94.28	3	93.67	93.80	3	730	0.41%
2019/09/04	10	93.55	10	93.50	93.50	0	725	0.00%
2019/09/03	4	92.60	2	92.80	92.70	2	714	0.28%
2019/09/02	7	92.84	15.1	93.15	92.90	-8.1	709	-1.13%
2019/08/30	4	92.40	4	92.80	92.80	0	702	0.00%
2019/08/29	5	91.38	1	91.30	91.50	4	685	0.58%
2019/08/28	5	92.04	2	91.65	91.80	3	674	0.44%
2019/08/27	23	92.27	5.1	92.37	92.00	17.9	665	2.69%
2019/08/26	14	91.79	5	91.44	92.00	9	653	1.38%
2019/08/23	37	93.09	5	92.92	93.20	32	643	4.97%
2019/08/22	3	93.53	3	93.80	93.80	0	644	0.00%
2019/08/21	1	93.30	2.2	93.54	93.70	-1.2	643	-0.19%
2019/08/20	11	95.10	21	94.28	93.50	-10	639	-1.56%
2019/08/19	24	94.20	18	93.98	94.20	6	623	0.96%
2019/08/16	11	92.52	3	92.83	92.60	8	608	1.32%
2019/08/15	14	91.09	9	90.77	91.70	5	591	0.84%
2019/08/14	96	91.32	17	90.97	91.40	79	577	13.68%
2019/08/13	17	88.91	6	89.07	88.50	11	541	2.03%
2019/08/12	4	87.55	26	87.57	87.90	-22	535	-4.11%
2019/08/08	1	86.90	0	0.00	86.90	1	535	0.19%
2019/08/07	0	0.00	24	86.70	86.80	-24	535	-4.49%
2019/08/06	4	84.95	2	84.15	84.90	2	534	0.37%
2019/08/05	10	86.28	9	86.28	85.90	1	534	0.19%
2019/08/02	9	85.20	5.1	85.61	86.40	4	544	0.73%
2019/08/01	6	85.93	7	86.09	86.30	-1	538	-0.19%
2019/07/31	2	83.00	3.1	82.90	82.90	-1.1	519	-0.20%
2019/07/30	9	83.71	4.1	83.50	83.40	4.9	536	0.91%
2019/07/29	5	84.32	4	84.98	85.00	1	541	0.18%
2019/07/26	2.3	84.13	6	84.45	85.00	-3.7	540	-0.69%
2019/07/25	1	83.30	3	83.87	83.90	-2	540	-0.37%
2019/07/24	6	83.88	13	84.08	83.90	-7	552	-1.27%
2019/07/23	7.1	83.00	22	82.95	83.40	-14.9	545	-2.73%
2019/07/22	30	87.18	44	87.32	87.10	-14	526	-2.66%
2019/07/19	8	86.81	16	86.88	87.00	-8	524	-1.52%
2019/07/18	2	86.70	6	86.72	86.70	-4	533	-0.75%
2019/07/17	1	86.80	2.4	86.88	87.10	-1.4	537	-0.26%
2019/07/16	1	87.00	44	86.90	87.00	-43	539	-7.97%
2019/07/15	2	86.40	13	86.46	86.50	-11	533	-2.06%
2019/07/12	2	86.10	1	86.20	86.30	1	539	0.19%
2019/07/11	13	86.24	5	86.20	86.10	8	545	1.47%
2019/07/10	2	84.80	9	85.28	85.40	-7	538	-1.30%
2019/07/09	1	84.20	0	0.00	84.50	1	538	0.19%
2019/07/08	1	84.40	0	0.00	84.10	1	542	0.18%
2019/07/05	1	84.20	0	0.00	84.20	1	551	0.18%
2019/07/04	10	84.89	7	85.09	84.70	3	559	0.54%
2019/07/03	3	84.70	0	0.00	84.70	3	560	0.54%
2019/07/02	20	84.99	0	0.00	85.00	20	567	3.52%
2019/07/01	1	83.80	1	84.10	84.40	0	563	0.00%
2019/06/28	2	82.95	0	0.00	83.50	2	562	0.36%
2019/06/27	1	82.90	5	82.88	83.20	-4	566	-0.71%
2019/06/26	9	82.74	0	0.00	82.80	9	566	1.59%
2019/06/25	10	83.10	2	83.00	83.00	8	567	1.41%
2019/06/24	1	83.10	0	0.00	83.20	1	570	0.18%
2019/06/20	1	83.00	1	83.30	83.30	0	579	0.00%
2019/06/19	0	0.00	7	82.10	82.40	-7	585	-1.19%
2019/06/18	1	81.00	1	81.10	81.20	0	610	0.00%
2019/06/17	1	81.60	5	81.30	81.20	-4	621	-0.64%
2019/06/14	8	82.01	1.4	82.79	81.90	6.6	619	1.07%
2019/06/12	1	81.50	0	0.00	81.70	1	627	0.16%
2019/06/11	1	82.40	0	0.00	82.40	1	626	0.16%
2019/06/10	2	81.20	4	81.58	81.70	-2	625	-0.32%
2019/06/06	7	81.09	0	0.00	80.90	7	631	1.11%
2019/06/05	2	82.00	0	0.00	81.80	2	637	0.31%
2019/06/04	1	82.10	9	81.88	82.10	-8	641	-1.25%
2019/06/03	2	81.10	0	0.00	81.50	2	647	0.31%
2019/05/31	1	81.60	2.4	82.37	82.10	-1.4	649	-0.21%
2019/05/30	15	80.53	0	0.00	81.20	15	654	2.29%
2019/05/29	2	80.10	1	80.40	80.00	1	654	0.15%
2019/05/28	9	80.62	2	82.00	80.30	7	650	1.08%
2019/05/27	11	80.85	2	80.95	81.10	9	651	1.38%
2019/05/24	5	81.48	14	81.07	81.10	-9	657	-1.37%
2019/05/23	14	81.94	33	81.73	81.40	-19	654	-2.90%
2019/05/22	3	83.53	4	83.50	83.50	-1	654	-0.15%
2019/05/21	2	83.75	1	83.40	84.10	1	656	0.15%
2019/05/20	4	83.68	7	83.63	84.00	-3	662	-0.45%
2019/05/17	16	83.21	31	83.61	83.90	-15	661	-2.27%
2019/05/16	20	83.94	5	83.38	83.30	15	649	2.31%
2019/05/15	1	86.00	4	86.05	85.90	-3	643	-0.47%
2019/05/14	25	83.76	8	84.73	85.00	17	649	2.62%
2019/05/13	3.1	84.45	28	84.93	85.00	-24.9	650	-3.83%
2019/05/10	28	85.70	6	85.62	85.90	22	645	3.41%
2019/05/09	5.2	86.95	9	87.68	86.70	-3.8	631	-0.60%
2019/05/08	18	86.53	13.2	87.43	87.40	4.8	626	0.77%
2019/05/07	7.3	86.86	14	87.87	88.20	-6.7	615	-1.09%
2019/05/06	13	87.15	10	87.00	85.80	3	598	0.50%
2019/05/03	4	88.58	23	88.50	88.60	-19	586	-3.24%
2019/05/02	4	88.20	2	88.95	88.50	2	584	0.34%
2019/04/30	6	88.77	40	87.98	88.60	-34	576	-5.90%
2019/04/29	6	86.88	9	87.14	86.90	-3	562	-0.53%
2019/04/26	19.5	86.69	182	86.39	86.60	-162.5	557	-29.16%	大賣/鉅額交易
2019/04/25	17	88.04	22	88.02	87.40	-5	551	-0.91%
2019/04/24	19	86.45	11	86.14	86.60	8	526	1.52%
2019/04/23	2	84.70	8	85.01	85.30	-6	508	-1.18%
2019/04/22	5.5	84.91	6	84.97	85.00	-0.5	499	-0.10%
2019/04/19	4	84.25	0	0.00	84.40	4	492	0.81%
2019/04/18	3	84.13	2	84.55	84.20	1	490	0.20%
2019/04/17	4	83.43	26	83.47	84.30	-22	483	-4.55%
2019/04/16	7	82.83	9	82.90	83.40	-2	473	-0.42%
2019/04/15	6	83.25	5	83.12	83.20	1	470	0.21%
2019/04/12	3	83.03	7	83.07	83.00	-4	467	-0.86%
2019/04/11	39	83.14	3	83.20	83.10	36	462	7.79%
2019/04/10	3	82.00	7	82.07	82.50	-4	449	-0.89%
2019/04/09	4	81.20	6	81.37	81.50	-2	441	-0.45%
2019/04/08	23	81.01	4	81.23	81.40	19	442	4.30%
2019/04/03	0	0.00	5	80.06	80.30	-5	434	-1.15%
2019/04/02	10	79.44	1	79.70	79.80	9	432	2.08%
2019/04/01	2	79.90	20	79.88	79.70	-18	428	-4.20%
2019/03/29	3	79.80	0	0.00	79.80	3	423	0.71%
2019/03/28	0	0.00	1	80.00	79.90	-1	427	-0.23%
2019/03/27	0	0.00	1	80.00	80.00	-1	428	-0.23%
2019/03/26	0	0.00	1	80.10	80.00	-1	429	-0.23%
2019/03/25	43	78.99	11	78.99	79.00	32	427	7.49%
2019/03/22	8	79.66	7	79.54	80.00	1	418	0.24%
2019/03/21	27	78.99	11.1	79.66	79.90	15.9	410	3.88%
2019/03/20	12	77.19	8.1	77.50	77.90	3.9	384	1.01%
2019/03/19	9	75.30	4	75.40	75.40	5	374	1.33%
2019/03/18	1	75.50	0	0.00	75.80	1	376	0.27%
2019/03/15	5	75.98	14	75.99	74.90	-9	377	-2.38%
2019/03/14	0	0.00	1	76.00	75.90	-1	369	-0.27%
2019/03/12	11	75.51	0	75.70	75.60	11	377	2.90%
2019/03/11	27	75.15	3	75.37	75.20	24	378	6.35%
2019/03/08	23	75.64	0	76.00	76.00	23	381	6.02%
2019/03/07	1	76.70	1	76.00	76.00	0	384	0.00%
2019/03/06	1.1	77.01	21	77.10	77.10	-19.9	387	-5.14%
2019/03/05	0.2	76.60	5.2	76.50	76.60	-5	397	-1.26%
2019/03/04	61.1	75.93	5	76.04	75.90	56.1	397	14.12%
2019/02/27	19	76.42	1	76.70	76.50	18	397	4.53%
2019/02/26	1	76.50	0.7	77.30	77.30	0.3	397	0.08%
2019/02/25	30	76.15	3.1	76.23	77.20	26.9	395	6.80%
2019/02/22	1	75.60	2	75.65	75.70	-1	388	-0.26%
2019/02/21	2	74.70	2.1	75.50	75.60	-0.1	391	-0.03%
2019/02/20	6	74.93	4.1	74.80	74.90	1.9	392	0.48%
2019/02/19	10	74.16	13	73.72	74.90	-3	394	-0.76%
2019/02/18	2	73.10	1.7	73.08	73.10	0.3	391	0.09%
2019/02/15	8	72.60	6	73.02	72.30	2	394	0.51%
2019/02/14	14	73.58	4	73.58	73.70	10	398	2.51%
2019/02/13	14	73.51	13	73.55	73.90	1	402	0.25%
2019/02/12	1	71.80	11.1	72.29	73.00	-10.1	403	-2.50%
2019/02/11	1	71.50	1.1	71.61	71.60	-0.1	428	-0.02%
2019/01/30	0	0.00	2	70.80	71.00	-2	437	-0.46%
2019/01/29	1	70.80	2	70.65	70.40	-1	440	-0.23%
2019/01/28	1	71.50	1.3	71.00	71.00	-0.3	443	-0.06%
2019/01/25	1	70.80	1	71.10	71.00	0	446	0.00%
2019/01/23	1.3	70.58	0	0.00	70.50	1.3	469	0.27%
2019/01/22	1	69.40	0	0.00	69.40	1	471	0.21%
2019/01/14	0	0.00	2	69.85	70.00	-2	491	-0.41%
2019/01/11	3.3	70.33	0	0.00	70.40	3.3	497	0.66%
2019/01/10	1	70.10	3	70.43	70.20	-2	498	-0.40%
2019/01/09	2	69.55	3	69.67	69.60	-1	500	-0.20%
2019/01/08	0	0.00	0	68.80	68.70	0	504	0.00%
2019/01/07	0	0.00	3	68.80	69.00	-3	508	-0.59%
2019/01/04	21	67.60	1	67.90	67.90	20	516	3.87%
2019/01/03	3	68.67	2	68.70	68.70	1	533	0.19%
2019/01/02	0	0.00	2.3	69.47	69.40	-2.3	536	-0.42%
2018/12/28	3	69.80	3	69.83	69.60	0	541	0.00%
2018/12/27	0.3	69.50	0	0.00	69.30	0.3	551	0.05%
2018/12/26	30	68.97	0	0.00	68.80	30	550	5.45%
2018/12/25	34	68.77	7	69.01	68.80	27	550	4.90%
2018/12/24	5	69.70	3.1	69.76	69.70	1.9	553	0.34%
2018/12/22	0	0.00	2.1	69.51	69.70	-2.1	554	-0.37%
2018/12/21	4	69.50	2	69.20	69.10	2	557	0.36%
2018/12/20	3	70.87	6	71.25	70.60	-3	561	-0.53%
2018/12/19	6	71.83	8	71.59	72.10	-2	560	-0.36%
2018/12/18	0	0.00	1	71.40	71.50	-1	560	-0.18%
2018/12/14	4	70.95	6	70.92	71.00	-2	582	-0.34%
2018/12/13	3	71.33	5	71.62	71.70	-2	582	-0.34%
2018/12/12	3	71.63	1	71.70	71.80	2	579	0.35%
2018/12/11	1	70.80	4	70.58	71.10	-3	578	-0.52%
2018/12/07	2	70.05	0	0.00	69.90	2	577	0.35%
2018/12/06	1	70.00	15	69.61	69.60	-14	580	-2.41%
2018/12/05	5	70.26	1	70.70	70.30	4	580	0.69%
2018/12/04	3	71.33	1	71.40	71.40	2	594	0.33%
2018/12/03	8	72.09	12	72.25	72.00	-4	597	-0.67%
2018/11/30	0	0.00	12	70.49	70.80	-12	587	-2.04%
2018/11/29	11	70.49	10	70.43	70.30	1	579	0.17%
2018/11/28	3	69.20	15	69.97	70.00	-12	569	-2.11%
2018/11/27	1	68.30	1	68.50	68.40	0	556	0.00%
2018/11/26	2	67.95	0	0.00	67.80	2	550	0.36%
2018/11/23	1	67.70	0	0.00	67.70	1	546	0.18%
2018/11/22	5	67.64	7	67.93	67.70	-2	544	-0.37%
2018/11/21	6	67.22	1	67.30	67.30	5	541	0.92%
2018/11/20	4	67.88	2	67.80	67.50	2	541	0.37%
2018/11/19	3	68.77	2	68.75	68.90	1	543	0.18%
2018/11/16	3	68.63	4	68.53	68.80	-1	542	-0.18%
2018/11/15	2	67.50	2	67.55	67.60	0	539	0.00%
2018/11/14	1	67.00	3	67.10	67.30	-2	535	-0.37%
2018/11/13	7	66.36	5	66.22	66.90	2	534	0.37%
2018/11/09	153	66.74	0	0.00	66.80	153	541	28.26%	大買/鉅額交易
2018/11/08	34	68.99	37	70.91	67.80	-3	559	-0.54%
2018/11/07	18	66.24	2	67.40	67.40	16	539	2.97%
2018/11/06	3	65.13	0	0.00	64.90	3	540	0.56%
2018/11/05	4	65.05	1	65.10	65.00	3	543	0.55%
2018/11/02	3	64.33	4	64.60	64.50	-1	540	-0.18%
2018/11/01	1	64.50	1	64.30	64.20	0	538	0.00%
2018/10/31	6	63.48	3	63.63	64.00	3	531	0.56%
2018/10/30	15	60.87	2	61.15	61.30	13	520	2.50%
2018/10/29	12	60.39	5	60.68	60.70	7	524	1.33%
2018/10/26	2	61.65	2	61.70	61.50	0	523	0.00%
2018/10/25	15	62.60	6	62.57	62.40	9	529	1.70%
2018/10/24	15	64.93	2.2	65.41	64.60	12.8	530	2.41%
2018/10/23	6	66.00	2	65.45	65.30	4	532	0.75%
2018/10/22	2	66.00	0	0.00	66.00	2	553	0.36%
2018/10/19	3	65.40	2	65.30	66.40	1	563	0.18%
2018/10/18	1	66.20	3	66.30	66.20	-2	563	-0.36%
2018/10/17	1	67.00	2	66.95	66.80	-1	566	-0.18%
2018/10/16	6	66.33	5	67.08	66.70	1	564	0.18%
2018/10/15	11	66.57	1	67.00	66.80	10	561	1.78%
2018/10/12	4	65.20	7	66.37	67.80	-3	570	-0.53%
2018/10/11	5.1	66.33	3	67.23	65.40	2.1	587	0.36%
2018/10/09	4	69.83	0	0.00	69.60	4	581	0.69%
2018/10/05	10.1	69.81	2	69.80	69.20	8.1	585	1.38%
2018/10/04	1	70.80	8	70.34	70.40	-7	576	-1.21%
2018/10/03	1	71.80	1	71.70	71.50	0	577	0.00%
2018/10/02	2	71.65	1	71.50	71.50	1	575	0.17%
2018/10/01	2	70.85	0	0.00	71.10	2	572	0.35%
2018/09/28	0	0.00	1	70.90	70.70	-1	576	-0.17%
2018/09/27	10	70.78	0	0.00	70.50	10	584	1.71%
2018/09/26	3	71.40	1	71.40	71.40	2	577	0.35%
2018/09/25	1	71.90	3	71.70	71.60	-2	577	-0.35%
2018/09/21	4	70.65	0	0.00	70.30	4	577	0.69%
2018/09/20	5	71.22	0	0.00	70.00	5	574	0.87%
2018/09/17	1	73.10	0	0.00	73.60	1	560	0.18%
2018/09/14	9	73.08	1	73.70	73.70	8	561	1.43%
2018/09/13	1	71.70	6	72.65	73.00	-5	564	-0.89%
2018/09/12	1.1	71.83	11	71.35	71.90	-9.9	567	-1.74%
2018/09/11	1	71.60	0	0.00	72.00	1	571	0.17%
2018/09/10	5	70.68	3	70.13	70.90	2	574	0.35%
2018/09/07	5.2	74.99	155	74.90	74.20	-149.8	563	-26.58%	大賣/鉅額交易
2018/09/06	8	76.08	2	76.10	76.00	6	558	1.08%
2018/09/05	5	76.80	9	76.50	76.50	-4	561	-0.71%
2018/09/04	0.1	77.60	0	0.00	77.10	0.1	565	0.02%
2018/09/03	3	77.47	0	0.00	77.10	3	575	0.52%
2018/08/31	2	77.70	4	77.93	78.00	-2	581	-0.34%
2018/08/29	0	0.00	0.1	81.50	77.80	-0.1	585	-0.02%
2018/08/28	2	77.80	6	77.93	77.70	-4	585	-0.68%
2018/08/27	1	75.70	3	76.30	76.30	-2	584	-0.34%
2018/08/24	2	75.75	7.2	76.09	75.60	-5.2	583	-0.90%
2018/08/23	10.1	77.00	1	76.80	76.50	9.1	577	1.58%
2018/08/22	7.1	77.46	1	78.30	77.50	6.1	572	1.06%
2018/08/21	3	77.34	4	77.55	77.90	-1	569	-0.17%
2018/08/20	1	77.70	2	78.35	77.50	-1	570	-0.18%
2018/08/17	28	78.24	1.4	78.40	77.80	26.6	566	4.69%
2018/08/16	12	78.08	9	77.67	77.80	3	560	0.53%
2018/08/15	32	83.08	1	83.10	83.10	31	547	5.66%
2018/08/14	7	82.79	17	82.81	83.10	-10	524	-1.91%
2018/08/13	9	81.77	35	81.71	82.00	-26	514	-5.05%
2018/08/10	0	0.00	4	82.65	82.50	-4	499	-0.80%
2018/08/08	0	0.00	6.2	83.23	83.00	-6.2	493	-1.26%
2018/08/07	3	82.73	2.1	83.09	82.80	0.9	492	0.17%
2018/08/06	1	82.60	0	0.00	82.60	1	495	0.20%
2018/08/03	2	82.50	0	0.00	82.60	2	496	0.40%
2018/08/02	3	83.13	7	83.06	82.80	-4	492	-0.81%
2018/08/01	1	83.60	2	83.95	83.70	-1	486	-0.21%
2018/07/31	3	83.73	2.3	83.81	83.90	0.8	482	0.16%
2018/07/30	22	84.42	14	84.96	84.00	8	478	1.67%
2018/07/27	2	84.40	6	84.67	84.90	-4	470	-0.85%
2018/07/26	5	84.08	3	84.16	83.60	2	450	0.44%
2018/07/25	2	83.10	2.3	83.01	83.00	-0.3	439	-0.07%
2018/07/24	0	82.40	5	82.40	82.80	-5	434	-1.15%
2018/07/20	3	81.23	7.1	81.84	81.60	-4.1	434	-0.94%
2018/07/19	7	81.11	9	81.93	81.00	-2	438	-0.46%
2018/07/18	5	81.78	4	82.65	82.00	1	432	0.23%
2018/07/17	4	81.83	9	81.92	81.70	-5	411	-1.21%
2018/07/16	10	80.76	9	80.84	80.90	1	405	0.25%
2018/07/13	2.3	79.53	4	80.05	80.20	-1.8	402	-0.43%
2018/07/12	2	79.20	3	79.40	79.40	-1	400	-0.25%
2018/07/11	4	79.53	2	79.65	79.20	2	405	0.49%
2018/07/10	2	80.15	7	79.84	80.10	-5	403	-1.24%
2018/07/09	3	79.50	0	0.00	79.20	3	408	0.73%
2018/07/06	1	79.50	1	78.60	79.00	0	417	0.00%
2018/07/05	22	80.38	14	80.79	79.30	8	418	1.91%
2018/07/04	9.1	79.15	2	78.70	79.70	7.1	411	1.72%
2018/07/03	2	79.60	3	79.13	78.90	-1	415	-0.24%
2018/07/02	0	0.00	10	79.58	79.40	-10	418	-2.39%
2018/06/29	11	80.14	5	79.98	79.90	6	422	1.42%
2018/06/28	0	0.00	1	79.00	79.00	-1	426	-0.23%
2018/06/27	3	79.73	1	79.90	79.60	2	428	0.47%
2018/06/26	4	79.03	5	79.22	79.30	-1	431	-0.23%
2018/06/25	2	79.50	1	79.60	79.50	1	433	0.23%
2018/06/22	6	79.45	0	0.00	79.40	6	441	1.36%
2018/06/20	7	80.06	5	80.30	79.90	2	457	0.44%
2018/06/19	10	80.53	0	0.00	80.20	10	464	2.15%
2018/06/15	8	81.59	3.1	81.74	81.90	4.9	496	0.99%
2018/06/14	3	82.37	0	0.00	82.20	3	559	0.54%
2018/06/13	3	82.80	2.5	83.38	82.70	0.5	561	0.09%
2018/06/12	1	83.00	2	83.95	83.10	-1	565	-0.18%
2018/06/11	9	83.72	16	83.78	83.50	-7	562	-1.24%
2018/06/08	9	81.76	2	82.50	81.50	7	557	1.26%
2018/06/07	3	82.10	3	83.33	82.20	0	554	0.00%
2018/06/06	8	82.86	19	83.05	83.00	-11	558	-1.97%
2018/06/05	3	82.33	3	82.63	82.40	0	567	0.00%
2018/06/04	3	82.20	0	0.00	82.20	3	567	0.53%
2018/06/01	0	0.00	2	82.15	82.10	-2	571	-0.35%
2018/05/31	1	82.40	0	0.00	81.70	1	573	0.17%
2018/05/30	13	82.05	2	82.15	81.90	11	578	1.90%
2018/05/28	1	82.00	9	82.78	83.20	-8	586	-1.36%
2018/05/25	2	81.45	0	0.00	81.30	2	588	0.34%
2018/05/24	5	81.80	2	81.80	81.80	3	589	0.51%
2018/05/23	0.1	82.20	6	82.37	82.20	-5.9	606	-0.97%
2018/05/22	4	82.18	8	82.44	82.40	-4	613	-0.65%
2018/05/21	3.1	81.28	5	81.10	81.50	-1.9	632	-0.30%
2018/05/18	5	80.34	7	80.59	80.70	-2	638	-0.31%
2018/05/17	2	80.10	2	80.15	80.00	0	653	0.00%
2018/05/16	7.5	80.35	5	80.78	80.10	2.5	653	0.38%
2018/05/15	2	80.05	0	0.00	80.00	2	662	0.30%
2018/05/14	14.1	80.18	2	79.90	79.90	12.1	686	1.76%
2018/05/11	4	80.70	4.1	80.80	80.60	-0.1	685	-0.01%
2018/05/10	2.3	80.59	2	80.45	80.40	0.3	689	0.04%
2018/05/09	3	80.63	3	80.57	80.50	0	692	0.00%
2018/05/08	8	80.10	2	80.10	80.10	6	699	0.86%
2018/05/07	1	79.70	0	0.00	79.90	1	705	0.14%
2018/05/04	1	79.90	1	79.60	79.60	0	718	0.00%
2018/05/03	1.1	79.54	1	80.10	79.60	0.1	725	0.01%
2018/05/02	5	80.38	6	80.07	80.00	-1	734	-0.14%
2018/04/30	3	79.93	0	0.00	80.30	3	751	0.40%
2018/04/27	1	79.60	1	79.80	79.80	0	781	0.00%
2018/04/26	2	80.55	6.1	79.75	79.20	-4.1	852	-0.48%
2018/04/25	3	79.63	3	79.97	80.40	0	878	0.00%
2018/04/24	7	81.16	7.2	80.82	80.40	-0.2	914	-0.03%
2018/04/23	5	82.80	6	83.12	82.70	-1	955	-0.10%
2018/04/20	8	84.18	9	84.29	83.80	-1	1,003	-0.10%
2018/04/19	8	83.45	2	83.70	84.00	6	1,013	0.59%
2018/04/18	5	83.38	1	83.10	83.10	4	1,037	0.39%
2018/04/17	6	83.83	15	83.46	83.30	-9	1,043	-0.86%
2018/04/16	3	84.73	4	84.80	84.70	-1	1,058	-0.09%
2018/04/13	4	84.83	12	85.02	84.70	-8	1,077	-0.74%
2018/04/12	16	85.24	9	85.27	85.00	7	1,089	0.64%
2018/04/11	9.3	84.33	21	84.72	85.90	-11.7	1,097	-1.07%
2018/04/10	4	83.95	3	84.03	83.80	1	1,114	0.09%
2018/04/09	21	84.89	15	85.11	84.40	6	1,127	0.53%
2018/04/03	17	85.72	10	85.36	86.00	7	1,135	0.62%
2018/04/02	23	86.53	9	87.17	86.40	14	1,143	1.22%
2018/03/31	7.1	85.76	5	85.54	86.00	2.1	1,192	0.18%
2018/03/30	9	84.43	12	84.27	84.20	-3	1,207	-0.25%
2018/03/29	0	0.00	1	85.00	84.50	-1	1,217	-0.08%
2018/03/28	4	84.70	5	84.94	84.50	-1	1,216	-0.08%
2018/03/27	43	85.54	9	85.37	85.20	34	1,216	2.79%
2018/03/26	2	84.65	22	84.32	84.00	-20	1,208	-1.65%
2018/03/23	14	84.52	16	84.98	84.80	-2	1,204	-0.17%
2018/03/22	14	87.19	16.3	87.81	87.00	-2.3	1,194	-0.19%
2018/03/21	103	87.53	23.1	88.51	86.90	79.9	1,187	6.73%	大買/
2018/03/20	82	87.19	73	87.72	88.00	9	1,152	0.78%
2018/03/19	2	84.35	11	84.49	83.90	-9	1,106	-0.81%
2018/03/16	10	83.34	1.1	82.83	83.50	8.9	1,127	0.79%
2018/03/15	17	83.05	4	83.15	83.10	13	1,145	1.14%
2018/03/14	10	82.92	4	83.40	83.30	6	1,152	0.52%
2018/03/13	0	83.10	5	83.14	83.00	-5	1,153	-0.43%
2018/03/12	17	83.28	6	84.08	83.10	11	1,153	0.95%
2018/03/09	11	82.77	10	82.84	82.90	1	1,157	0.09%
2018/03/08	6	80.97	0	0.00	80.60	6	1,153	0.52%
2018/03/07	7	81.19	1	80.90	80.80	6	1,162	0.52%
2018/03/06	1	80.30	1.1	81.00	80.50	-0.1	1,183	-0.01%
2018/03/05	3	80.50	1	81.00	80.20	2	1,199	0.17%
2018/03/02	9	81.26	3	81.43	81.10	6	1,209	0.50%
2018/03/01	10	82.93	5.1	82.58	82.50	4.9	1,213	0.41%
2018/02/27	5	83.96	1	83.70	83.20	4	1,226	0.33%
2018/02/26	2	84.25	1	84.20	83.90	1	1,244	0.08%
2018/02/23	16	85.19	8	85.49	84.20	8	1,253	0.64%
2018/02/22	3	84.67	3.8	85.03	85.70	-0.8	1,270	-0.06%
2018/02/21	9.1	83.72	6	83.38	83.00	3.1	1,320	0.23%
2018/02/12	3	83.03	3	82.87	83.10	0	1,366	0.00%
2018/02/09	8	80.44	8	82.74	82.40	0	1,378	0.00%
2018/02/08	3	83.03	5.1	83.00	83.00	-2.1	1,388	-0.15%
2018/02/07	3	84.20	8	83.58	82.90	-5	1,396	-0.36%
2018/02/06	9	81.18	27	80.51	81.10	-18	1,385	-1.30%
2018/02/05	0	0.00	3	85.67	86.50	-3	1,363	-0.22%
2018/02/02	15	88.09	1	89.00	87.40	14	1,364	1.03%
2018/02/01	3	88.30	3	89.23	88.30	0	1,375	0.00%
2018/01/31	2	88.40	2	89.00	89.00	0	1,383	0.00%
2018/01/30	4	88.13	12	88.25	88.40	-8	1,392	-0.57%
2018/01/29	12	88.27	17	88.35	87.80	-5	1,389	-0.36%
2018/01/26	1	89.00	7	89.33	89.00	-6	1,378	-0.44%
2018/01/25	11	89.05	3	90.07	88.70	8	1,380	0.58%
2018/01/24	5	89.10	12	89.33	89.80	-7	1,373	-0.51%
2018/01/23	17	89.51	16.1	90.65	88.80	1	1,357	0.07%
2018/01/22	36	91.39	17	91.39	90.50	19	1,328	1.43%
2018/01/19	8	88.63	28.3	89.42	89.80	-20.3	1,265	-1.61%
2018/01/18	18	88.64	12	88.76	87.60	6	1,240	0.48%
2018/01/17	22.1	87.85	19	88.03	89.00	3.1	1,202	0.25%
2018/01/16	27	85.91	40	85.99	87.30	-13	1,156	-1.12%
2018/01/15	16	84.02	10	84.09	84.10	6	1,109	0.54%
2018/01/12	10.1	83.78	18	83.52	83.80	-7.9	1,098	-0.72%
2018/01/11	1	82.00	10	82.20	81.70	-9	1,073	-0.84%
2018/01/10	10	83.23	4	83.08	82.50	6	1,064	0.56%
2018/01/09	4	82.20	14	82.56	83.00	-10	1,049	-0.95%
2018/01/08	15	82.39	19	81.65	81.20	-4	1,035	-0.39%
2018/01/05	3	83.23	4	83.43	83.00	-1	1,021	-0.10%
2018/01/04	4	83.15	10.2	83.40	83.00	-6.2	1,009	-0.62%
2018/01/03	8	81.96	41	82.11	82.20	-33	1,000	-3.30%
2018/01/02	7	81.50	9.1	81.43	81.90	-2.1	987	-0.21%