裕融 (9941)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	3.2	118.57	1	119.00	118.50	2.2	1,005	0.22%
2024/11/21	0	120.00	0	0.00	119.50	0	1,000	0.00%
2024/11/20	1.9	119.58	0	0.00	119.00	1.9	994	0.19%
2024/11/19	23.6	118.14	36	119.24	121.50	-12.4	994	-1.25%
2024/11/18	18.3	117.23	18	118.00	117.50	0.3	997	0.03%
2024/11/15	42.6	119.40	31	119.50	117.50	11.6	984	1.18%
2024/11/14	5.3	117.49	0	117.50	117.00	5.3	977	0.54%
2024/11/13	5.2	118.73	0.8	117.00	118.00	4.4	973	0.45%
2024/11/12	13.6	119.59	9.4	120.00	118.50	4.2	954	0.44%
2024/11/11	30.5	126.06	39	127.09	126.00	-8.5	899	-0.95%
2024/11/08	0	139.00	1	140.00	138.50	-1	843	-0.12%
2024/11/07	0.1	138.50	2	138.00	139.00	-2	860	-0.23%
2024/11/06	2	138.80	0	0.00	138.00	2	866	0.23%
2024/11/05	0.1	140.00	0	0.00	140.50	0.1	875	0.01%
2024/11/04	0	0.00	0.5	140.00	140.50	-0.5	894	-0.05%
2024/11/01	1.3	137.35	1	138.00	140.00	0.3	926	0.04%
2024/10/30	0.3	138.75	0	0.00	139.50	0.3	932	0.03%
2024/10/29	2.2	138.78	1	139.50	139.50	1.2	944	0.13%
2024/10/28	1	139.50	5	140.00	140.00	-4	977	-0.41%
2024/10/25	1	140.50	0	0.00	140.50	1	990	0.10%
2024/10/24	0	141.50	1.4	141.86	141.50	-1.4	1,002	-0.14%
2024/10/23	1.1	141.05	0	142.00	141.50	1.1	1,009	0.11%
2024/10/22	3	141.00	4.1	141.50	142.00	-1.1	1,014	-0.11%
2024/10/21	0.2	140.66	0.5	141.00	141.50	-0.3	1,037	-0.03%
2024/10/18	0.1	142.00	4	141.50	141.50	-3.9	1,070	-0.36%
2024/10/17	4.1	141.48	8	141.00	141.50	-3.9	1,095	-0.35%
2024/10/16	2.6	139.58	15	140.00	140.00	-12.4	1,131	-1.10%
2024/10/15	1.6	140.73	1	140.50	141.00	0.6	1,136	0.05%
2024/10/14	1.4	140.73	8	141.00	142.00	-6.6	1,156	-0.57%
2024/10/11	15.3	140.96	10.1	141.84	140.00	5.2	1,179	0.44%
2024/10/09	1.3	147.45	0	0.00	147.00	1.3	1,172	0.11%
2024/10/07	1.3	148.17	1.5	148.92	149.00	-0.2	1,188	-0.01%
2024/10/04	4.1	149.26	4.6	149.54	150.00	-0.5	1,187	-0.04%
2024/10/01	0.3	149.60	9	150.94	150.00	-8.7	1,184	-0.73%
2024/09/30	6.7	151.20	7	151.29	151.00	-0.3	1,207	-0.02%
2024/09/27	2.2	150.78	32.4	151.44	151.50	-30.2	1,220	-2.47%
2024/09/26	1.1	144.58	2.1	145.50	146.00	-1	1,194	-0.09%
2024/09/25	1	144.99	8.5	144.66	146.00	-7.5	1,212	-0.62%
2024/09/24	2.2	141.64	0	0.00	143.00	2.2	1,211	0.18%
2024/09/23	2.1	141.76	11.4	143.12	143.00	-9.3	1,260	-0.74%
2024/09/20	1.2	141.96	28.3	142.44	143.00	-27.1	1,328	-2.04%
2024/09/19	0.1	138.26	62	139.69	141.00	-61.9	1,386	-4.46%
2024/09/18	1	136.50	10.1	138.01	137.50	-9.1	1,476	-0.62%
2024/09/16	2	135.01	9.9	135.61	136.00	-7.9	1,574	-0.50%
2024/09/13	0	134.50	11	134.77	134.50	-11	1,623	-0.68%
2024/09/12	0	133.50	5.9	132.92	133.50	-5.8	1,667	-0.35%
2024/09/11	7.6	129.21	9.2	130.19	131.00	-1.7	1,699	-0.10%
2024/09/10	52.8	130.55	0	0.00	129.00	52.8	1,728	3.06%
2024/09/09	12.6	131.06	3.5	131.87	134.00	9.1	1,728	0.53%
2024/09/06	29.6	134.02	8	134.87	134.50	21.6	1,732	1.25%
2024/09/05	3.7	137.49	0.3	137.50	137.00	3.4	1,747	0.20%
2024/09/04	20.1	138.63	1.3	138.50	139.00	18.8	1,796	1.04%
2024/09/03	12.2	142.59	1	143.00	142.50	11.2	1,788	0.63%
2024/09/02	10.1	143.00	2	143.50	143.50	8.1	1,798	0.45%
2024/08/30	1.1	142.11	35	143.90	144.00	-33.9	1,806	-1.87%
2024/08/29	2.3	142.82	0.6	143.00	142.50	1.6	1,816	0.09%
2024/08/28	1.5	144.18	0.2	144.50	144.00	1.3	1,835	0.07%
2024/08/27	1.9	145.38	11.2	145.14	144.50	-9.4	1,850	-0.51%
2024/08/26	0	0.00	11	150.50	150.50	-11	1,856	-0.59%
2024/08/23	0.3	148.42	0	0.00	148.00	0.3	1,893	0.02%
2024/08/22	13.3	148.97	1	149.00	148.50	12.3	2,001	0.61%
2024/08/21	44	149.73	5	150.00	150.50	39	2,009	1.94%
2024/08/20	5	152.00	37.8	151.01	151.50	-32.8	2,012	-1.63%
2024/08/19	3.2	149.34	2	151.00	149.00	1.2	2,009	0.06%
2024/08/16	0.1	149.00	4.1	149.74	150.50	-4.1	2,021	-0.20%
2024/08/15	8.3	150.60	6	152.33	148.50	2.3	2,021	0.11%
2024/08/14	1.2	150.58	15	151.70	152.00	-13.8	2,021	-0.68%
2024/08/13	2.5	151.01	1	151.50	152.00	1.5	2,032	0.07%
2024/08/12	3	150.51	21	152.29	153.00	-18	2,066	-0.87%
2024/08/09	1.2	150.16	70.3	150.47	151.00	-69	2,062	-3.35%
2024/08/08	10.2	146.00	0	0.00	146.00	10.2	2,050	0.50%
2024/08/07	2.3	146.75	18.6	147.44	149.00	-16.4	2,055	-0.80%
2024/08/06	3.2	141.53	1.1	141.91	142.50	2.1	2,052	0.10%
2024/08/05	30.4	142.97	12	141.25	140.00	18.4	2,043	0.90%
2024/08/02	52.8	152.13	5.1	152.90	152.00	47.7	2,037	2.34%
2024/08/01	2.1	153.98	1.1	154.95	154.00	1	2,031	0.05%
2024/07/31	6	153.58	74.3	154.71	154.50	-68.3	2,024	-3.37%
2024/07/30	11	149.50	12.3	151.38	153.00	-1.3	1,994	-0.07%
2024/07/29	1	152.46	11.2	152.91	151.50	-10.2	1,987	-0.51%
2024/07/26	0	0.00	3.1	150.52	150.50	-3.1	1,976	-0.16%
2024/07/23	1	151.00	12.9	152.53	153.00	-11.9	1,978	-0.60%
2024/07/22	7.2	148.43	13	151.03	152.00	-5.8	1,982	-0.29%
2024/07/19	37.2	150.77	3	150.50	151.50	34.2	1,960	1.74%
2024/07/18	1.1	153.03	4.2	153.50	153.50	-3.1	1,930	-0.16%
2024/07/17	29.7	152.00	5	152.00	153.00	24.7	1,905	1.30%
2024/07/16	12.4	152.23	19.5	153.53	153.00	-7.1	1,876	-0.38%
2024/07/15	70.2	150.33	10.2	152.05	153.00	60	1,874	3.20%
2024/07/12	13.5	150.05	8.3	150.57	149.50	5.2	1,854	0.28%
2024/07/11	0.2	147.76	6	147.67	149.00	-5.8	1,830	-0.32%
2024/07/10	2.3	146.89	25	148.50	147.00	-22.7	1,838	-1.23%
2024/07/09	11.2	146.28	3.2	146.63	147.50	8	1,828	0.44%
2024/07/08	24.7	147.52	1.5	148.33	147.50	23.1	1,819	1.27%
2024/07/05	18.2	147.59	1	149.00	149.00	17.2	1,819	0.94%
2024/07/04	2.4	148.14	2.1	149.26	147.00	0.3	1,835	0.02%
2024/07/03	3.2	147.37	2	148.50	147.00	1.2	1,817	0.06%
2024/07/02	5.3	147.84	2.6	148.00	147.50	2.7	1,796	0.15%
2024/07/01	3.5	149.86	4	150.50	149.00	-0.5	1,790	-0.03%
2024/06/28	6.5	148.74	2.3	148.57	149.50	4.2	1,773	0.24%
2024/06/27	3.4	147.57	3	148.17	147.00	0.4	1,759	0.02%
2024/06/26	6.6	149.22	1.2	152.08	148.50	5.4	1,716	0.32%
2024/06/25	10.5	150.21	7.9	150.67	149.00	2.6	1,654	0.16%
2024/06/24	8	156.44	0.4	157.27	153.50	7.6	1,595	0.48%
2024/06/21	3.7	163.23	6.4	161.29	158.50	-2.7	1,503	-0.18%
2024/06/20	6.3	161.36	0	0.00	163.00	6.3	1,419	0.45%
2024/06/19	2.1	162.24	10	162.00	163.50	-7.9	1,386	-0.57%
2024/06/18	3.7	162.75	6.2	162.73	162.50	-2.5	1,350	-0.19%
2024/06/17	2.3	161.44	11	160.07	162.00	-8.7	1,335	-0.65%
2024/06/14	1.2	156.75	2.1	157.86	156.00	-0.9	1,318	-0.07%
2024/06/13	6.2	157.43	19.9	158.10	157.00	-13.6	1,313	-1.04%
2024/06/12	8.3	155.81	11.3	156.09	156.50	-3	1,301	-0.23%
2024/06/11	2.8	153.34	3	153.83	153.50	-0.2	1,288	-0.02%
2024/06/07	1	150.00	4.6	150.82	149.00	-3.6	1,266	-0.28%
2024/06/06	2	149.75	3	150.17	148.50	-1	1,287	-0.08%
2024/06/05	3.6	149.57	0.1	149.00	150.00	3.5	1,344	0.26%
2024/06/04	2	150.50	0	0.00	150.50	2	1,533	0.13%
2024/06/03	5.2	149.81	4.7	150.16	151.00	0.5	1,527	0.03%
2024/05/31	3.3	149.32	3	149.17	148.50	0.3	1,513	0.02%
2024/05/30	5.7	151.17	5.5	150.64	149.50	0.2	1,506	0.01%
2024/05/29	11.5	153.24	8.7	154.11	155.00	2.8	1,492	0.19%
2024/05/28	10.8	150.20	60.1	148.94	154.50	-49.3	1,436	-3.43%
2024/05/27	2.9	140.70	0	0.00	140.50	2.9	1,330	0.22%
2024/05/24	5.3	140.41	2.3	141.14	141.50	3	1,335	0.22%
2024/05/23	10.5	140.99	3.1	141.64	141.50	7.4	1,360	0.54%
2024/05/22	2.1	142.77	4.1	143.38	143.50	-2	1,348	-0.15%
2024/05/21	1.5	142.09	0.2	141.50	142.00	1.3	1,342	0.10%
2024/05/20	3.4	142.56	1.3	142.88	142.50	2.1	1,334	0.15%
2024/05/17	6.5	139.91	44.2	140.05	141.50	-37.6	1,334	-2.82%
2024/05/16	12.1	141.23	22	141.75	141.50	-10	1,321	-0.76%
2024/05/15	5.8	143.57	1	143.00	144.00	4.8	1,315	0.37%
2024/05/14	5.7	144.04	1	144.50	144.50	4.7	1,369	0.34%
2024/05/13	10.3	144.10	9	144.53	145.50	1.2	1,369	0.09%
2024/05/10	3.5	144.72	0.1	145.85	145.00	3.4	1,358	0.25%
2024/05/09	5	145.47	1	145.50	145.00	4	1,348	0.30%
2024/05/08	4.7	145.79	146	145.61	148.00	-141.3	1,344	-10.51%	大賣/鉅額交易
2024/05/07	3.9	149.13	4.7	148.72	148.50	-0.8	1,319	-0.06%
2024/05/06	3.1	148.52	6	149.25	149.00	-2.9	1,316	-0.22%
2024/05/03	0	149.39	1.3	147.87	147.50	-1.3	1,307	-0.10%
2024/05/02	3.1	148.34	2	149.00	148.50	1.1	1,302	0.08%
2024/04/30	0	148.50	1.4	148.64	148.00	-1.4	1,299	-0.11%
2024/04/29	2	147.00	6.2	148.30	149.00	-4.2	1,305	-0.32%
2024/04/26	2.3	146.63	0.1	146.50	146.00	2.2	1,297	0.17%
2024/04/25	0.3	147.60	0.3	148.17	148.00	0	1,290	0.00%
2024/04/24	0.2	148.00	2.2	148.04	148.50	-2	1,294	-0.16%
2024/04/23	0.2	147.50	1.6	147.50	147.50	-1.4	1,307	-0.11%
2024/04/22	2.1	146.73	4.6	147.00	147.00	-2.5	1,313	-0.19%
2024/04/19	5.2	144.59	11.8	145.28	146.00	-6.6	1,306	-0.51%
2024/04/18	1	147.50	1.6	146.70	148.00	-0.6	1,288	-0.04%
2024/04/17	0.1	146.62	0.1	147.00	146.00	0	1,294	0.00%
2024/04/16	6.2	145.41	6.7	145.17	145.00	-0.5	1,332	-0.04%
2024/04/15	1.3	149.03	6.1	149.50	149.00	-4.8	1,310	-0.36%
2024/04/12	1.1	149.02	2.8	150.00	150.00	-1.7	1,306	-0.13%
2024/04/11	3.1	149.18	0	0.00	149.50	3.1	1,295	0.24%
2024/04/10	11.3	150.36	9.2	149.78	149.50	2	1,289	0.16%
2024/04/09	4.2	147.27	19.2	147.97	147.00	-15.1	1,274	-1.18%
2024/04/08	4.2	146.02	8	146.56	146.50	-3.8	1,272	-0.30%
2024/04/03	3.4	146.52	1.2	146.92	146.50	2.2	1,269	0.17%
2024/04/02	3.1	148.18	0.1	148.50	148.00	3	1,260	0.24%
2024/04/01	0.7	147.93	5.7	147.65	147.50	-4.9	1,253	-0.39%
2024/03/29	1.1	146.41	6.8	145.72	146.50	-5.7	1,246	-0.46%
2024/03/28	5.4	145.92	0	0.00	144.50	5.4	1,237	0.44%
2024/03/27	12.4	144.81	0.4	145.00	144.50	12	1,225	0.98%
2024/03/26	0.3	146.59	17.1	146.09	145.50	-16.8	1,206	-1.39%
2024/03/25	5.1	145.44	21.5	145.65	145.00	-16.5	1,202	-1.37%
2024/03/22	13.7	146.98	8	147.06	146.50	5.7	1,182	0.48%
2024/03/21	0.9	149.79	4.3	149.25	149.50	-3.3	1,165	-0.29%
2024/03/20	3.1	148.57	3.7	147.69	147.50	-0.7	1,163	-0.06%
2024/03/19	3.8	148.21	1.1	147.55	147.50	2.7	1,153	0.23%
2024/03/18	8.1	148.63	3.4	148.81	148.50	4.8	1,139	0.42%
2024/03/15	5.6	148.64	5.5	148.63	149.50	0.1	1,127	0.01%
2024/03/14	9.8	150.93	7.3	150.12	150.50	2.5	1,119	0.22%
2024/03/13	28.3	150.23	16.4	150.28	151.00	11.9	1,095	1.09%
2024/03/12	8.5	148.67	19.1	150.20	152.50	-10.6	1,059	-1.00%
2024/03/11	43.9	144.32	75.6	142.71	145.50	-31.7	1,021	-3.10%
2024/03/08	73.9	148.46	88.8	149.11	148.00	-14.9	958	-1.56%
2024/03/07	4.6	163.68	1	163.50	163.50	3.6	765	0.47%
2024/03/06	4	164.18	5	164.70	165.00	-1	764	-0.14%
2024/03/05	5.9	163.59	2.2	163.97	164.00	3.7	769	0.48%
2024/03/04	3.3	164.38	1.4	164.26	164.50	1.9	762	0.25%
2024/03/01	2.8	165.02	2.2	165.73	165.50	0.5	755	0.07%
2024/02/29	1.2	164.03	1	165.50	165.50	0.2	770	0.02%
2024/02/27	6.6	164.33	0.4	165.00	163.50	6.2	764	0.81%
2024/02/26	20.5	165.34	10.3	164.62	165.00	10.2	748	1.37%
2024/02/23	1.2	169.55	2	169.25	169.50	-0.8	714	-0.12%
2024/02/22	9.7	168.89	3.2	168.88	170.00	6.5	716	0.91%
2024/02/21	0.2	169.73	1	169.52	170.00	-0.8	712	-0.12%
2024/02/20	6.8	169.14	1.1	170.05	169.00	5.7	712	0.79%
2024/02/19	5.5	168.40	15.4	168.95	169.50	-9.9	704	-1.40%
2024/02/16	16.1	165.05	16.7	165.37	166.00	-0.6	698	-0.08%
2024/02/15	23.6	165.45	14	166.53	166.50	9.6	675	1.42%
2024/02/05	2.5	175.11	1	175.50	175.50	1.5	615	0.25%
2024/02/02	0.7	176.53	0.4	176.50	176.00	0.2	612	0.04%
2024/02/01	3.1	174.88	1	176.00	175.00	2.1	614	0.35%
2024/01/31	3.4	174.42	0	0.00	174.50	3.4	612	0.55%
2024/01/30	3.7	176.51	0	0.00	175.50	3.7	606	0.61%
2024/01/29	2.1	177.77	0.5	178.00	177.50	1.7	610	0.27%
2024/01/26	4.7	177.07	2	177.00	177.00	2.7	610	0.43%
2024/01/25	1.5	176.04	0	177.00	176.50	1.4	611	0.23%
2024/01/24	15.1	176.34	3.7	177.07	176.50	11.4	608	1.88%
2024/01/23	3.1	176.10	1	175.51	175.00	2.1	607	0.34%
2024/01/22	3.5	176.77	0.1	177.50	176.50	3.4	599	0.57%
2024/01/19	3.2	176.69	1	177.50	178.00	2.2	592	0.36%
2024/01/18	4.5	175.11	1.2	176.70	176.00	3.3	592	0.55%
2024/01/17	4.4	176.51	0.3	177.13	176.00	4.1	585	0.70%
2024/01/16	3.8	178.16	1.2	178.08	178.00	2.6	568	0.46%
2024/01/15	4.3	180.03	2.3	180.08	179.00	2	558	0.35%
2024/01/12	1.2	179.59	5	180.15	180.00	-3.8	558	-0.68%
2024/01/11	8.4	179.41	1	179.50	179.00	7.4	551	1.34%
2024/01/10	22.4	179.90	63.2	180.29	180.50	-40.9	539	-7.58%
2024/01/09	4.4	186.00	1.2	185.96	185.00	3.2	497	0.65%
2024/01/08	1	187.49	1.6	188.79	187.50	-0.6	495	-0.12%
2024/01/05	0.5	186.86	0.1	187.00	186.50	0.4	497	0.08%
2024/01/04	5.2	186.62	0.6	187.12	186.00	4.5	501	0.90%
2024/01/03	7.1	186.22	3.3	186.86	187.00	3.8	501	0.76%
2024/01/02	0.2	186.67	5.5	186.76	188.50	-5.3	487	-1.10%
2023/12/29	2.7	185.53	1.8	185.46	186.00	0.9	479	0.18%
2023/12/28	4.1	184.63	0.5	186.00	185.00	3.6	480	0.75%
2023/12/27	1.8	185.36	0	0.00	185.50	1.8	480	0.37%
2023/12/26	3.2	184.05	5.5	184.45	184.50	-2.3	485	-0.47%
2023/12/25	1.4	183.20	0	0.00	183.00	1.4	494	0.29%
2023/12/22	3.4	182.78	0.4	183.00	182.50	3	496	0.61%
2023/12/21	1.2	183.61	0	0.00	183.50	1.2	494	0.25%
2023/12/20	6.3	184.20	4.1	184.63	184.00	2.2	492	0.45%
2023/12/19	1	185.00	3.9	185.49	185.00	-2.9	491	-0.59%
2023/12/18	2.2	187.00	6	186.83	186.00	-3.8	498	-0.76%
2023/12/15	11.7	186.48	3.8	186.47	186.50	7.9	501	1.58%
2023/12/14	3.4	184.29	1	185.50	184.50	2.4	496	0.48%
2023/12/13	4.8	183.65	1.5	183.56	184.00	3.3	489	0.67%
2023/12/12	6.1	184.31	3	184.83	184.00	3.1	486	0.64%
2023/12/11	2.8	185.05	3.2	185.19	184.50	-0.4	489	-0.08%
2023/12/08	11.8	186.14	3.6	187.22	186.50	8.2	480	1.70%
2023/12/07	1.4	186.77	0.2	188.00	187.00	1.2	476	0.25%
2023/12/06	0.2	187.97	3.4	187.51	187.00	-3.2	483	-0.66%
2023/12/05	23.7	186.58	0	187.50	187.00	23.7	485	4.89%
2023/12/04	5.5	188.39	5.1	189.59	189.00	0.4	482	0.08%
2023/12/01	26.1	188.08	2.1	189.47	189.00	24	483	4.96%
2023/11/30	5.1	188.11	2.8	187.98	189.50	2.3	481	0.49%
2023/11/29	1.1	185.12	4.4	186.23	185.50	-3.3	475	-0.69%
2023/11/28	30.1	185.84	6	186.17	186.00	24.1	476	5.05%
2023/11/27	10.1	188.30	9.3	188.90	186.50	0.9	475	0.18%
2023/11/24	31.3	184.99	0.6	185.53	185.00	30.8	458	6.71%
2023/11/22	0.3	185.18	0	0.00	184.50	0.3	465	0.06%
2023/11/21	24.1	184.50	0.5	185.50	184.50	23.6	474	4.97%
2023/11/20	11.1	184.00	0	0.00	184.00	11.1	480	2.30%
2023/11/17	5	184.50	0.1	186.00	184.50	5	480	1.03%
2023/11/16	17.1	184.47	1	185.00	185.00	16.1	481	3.34%
2023/11/15	6.1	184.09	1.5	185.24	185.50	4.5	486	0.94%
2023/11/14	1.1	181.55	2	184.25	184.00	-1	488	-0.19%
2023/11/13	6.3	181.56	7	181.57	181.50	-0.8	493	-0.15%
2023/11/10	7.1	184.29	14	184.18	183.50	-6.9	499	-1.39%
2023/11/09	4.1	185.27	0.1	186.00	186.00	4	503	0.79%
2023/11/08	3	185.00	2.2	185.00	185.00	0.8	536	0.16%
2023/11/07	2.1	185.00	1	184.50	184.50	1.1	542	0.19%
2023/11/06	0.1	185.39	8.2	184.19	186.00	-8.2	550	-1.49%
2023/11/03	4.8	182.67	4.2	182.75	182.00	0.6	548	0.11%
2023/11/02	2.2	181.55	1.2	182.30	182.00	0.9	555	0.16%
2023/11/01	5.1	180.04	6	180.00	180.50	-0.9	564	-0.16%
2023/10/31	1.7	179.96	0.6	179.50	179.00	1.2	579	0.20%
2023/10/30	5.2	180.43	0.7	180.66	180.50	4.4	592	0.75%
2023/10/27	6.1	180.00	1.3	180.50	180.00	4.7	600	0.79%
2023/10/26	7.3	178.62	0.2	179.50	178.50	7.1	620	1.15%
2023/10/25	1.1	180.63	0.6	181.55	180.50	0.6	620	0.09%
2023/10/24	0.5	180.50	2.7	180.32	180.00	-2.3	631	-0.36%
2023/10/23	3.5	180.11	3	180.33	180.00	0.5	656	0.08%
2023/10/20	1.4	180.31	9.4	180.54	180.50	-8	701	-1.14%
2023/10/19	0.4	183.01	0.1	182.58	182.50	0.3	725	0.04%
2023/10/18	5.4	182.55	1	182.03	182.50	4.4	735	0.60%
2023/10/17	5.1	184.01	0.1	184.00	183.50	5	755	0.66%
2023/10/16	1.7	184.72	1.1	184.55	184.50	0.6	767	0.07%
2023/10/13	13.1	185.39	5.2	186.33	186.00	7.9	779	1.02%
2023/10/12	3.4	182.58	0.2	184.00	185.00	3.2	789	0.41%
2023/10/11	7.6	182.07	2.1	182.49	182.50	5.5	798	0.69%
2023/10/06	0.1	180.89	0.1	181.00	181.00	0	813	0.00%
2023/10/05	0.1	180.60	0	180.50	180.00	0.1	822	0.01%
2023/10/04	4	179.38	2	179.50	179.50	2	832	0.24%
2023/10/03	0.3	182.16	0	183.00	181.00	0.3	837	0.03%
2023/10/02	3.1	183.18	0.7	184.49	182.50	2.4	841	0.28%
2023/09/28	0.3	182.84	5.2	183.50	183.50	-4.9	846	-0.58%
2023/09/27	0.8	181.25	1.6	179.76	181.00	-0.8	859	-0.09%
2023/09/26	0.5	181.00	3	180.00	180.00	-2.5	877	-0.29%
2023/09/25	0.1	181.00	0.1	181.50	181.50	0.1	892	0.01%
2023/09/22	2	178.50	0	0.00	179.50	2	893	0.22%
2023/09/21	5.5	178.27	2	179.73	178.00	3.5	891	0.39%
2023/09/20	5.1	181.01	1	180.50	180.50	4.1	889	0.47%
2023/09/19	7	181.86	3.4	181.96	182.00	3.7	888	0.41%
2023/09/18	3.1	181.03	0.5	181.00	181.00	2.7	894	0.30%
2023/09/15	6.2	182.31	3.4	182.15	182.00	2.8	903	0.31%
2023/09/14	6	182.67	6.2	182.08	182.50	-0.2	903	-0.02%
2023/09/13	4	179.50	1.3	179.40	179.50	2.7	907	0.30%
2023/09/12	2.1	176.81	2.1	176.57	177.50	0	918	0.00%
2023/09/11	9.4	176.69	5.1	176.50	176.00	4.3	924	0.47%
2023/09/08	5.8	177.69	3	177.84	178.50	2.8	925	0.30%
2023/09/07	7.3	179.37	2	179.00	179.00	5.3	927	0.57%
2023/09/06	0.4	182.70	1	182.50	181.50	-0.6	928	-0.07%
2023/09/05	5.2	182.04	0.1	182.95	182.00	5.1	927	0.55%
2023/09/04	1.9	182.27	9.5	183.56	183.00	-7.6	926	-0.82%
2023/09/01	1.1	177.63	1.4	178.32	179.00	-0.3	923	-0.03%
2023/08/31	5.1	178.21	0.1	179.00	178.00	5	928	0.53%
2023/08/30	4.3	177.67	2	177.02	178.00	2.3	928	0.24%
2023/08/29	1.4	178.73	1.1	179.02	178.50	0.3	924	0.03%
2023/08/28	7.1	177.64	3.1	178.43	176.50	3.9	919	0.43%
2023/08/25	4.4	177.33	4.1	177.05	176.00	0.3	920	0.04%
2023/08/24	8.6	174.62	4.1	175.12	177.00	4.6	913	0.50%
2023/08/23	1.3	173.65	0	173.50	173.50	1.3	910	0.14%
2023/08/22	0.2	174.45	1.1	174.03	173.50	-0.9	913	-0.10%
2023/08/21	1.1	172.65	0.1	173.71	173.00	1	911	0.11%
2023/08/18	2.8	174.72	1	176.50	174.00	1.8	912	0.20%
2023/08/17	9.5	175.93	24	175.86	177.00	-14.6	911	-1.60%
2023/08/16	5.8	170.96	27	171.07	172.50	-21.2	910	-2.33%
2023/08/15	3.5	174.84	2.3	176.28	174.00	1.2	903	0.13%
2023/08/14	35.7	174.79	34.6	176.55	176.00	1.1	911	0.12%
2023/08/11	7.9	182.28	6.6	182.71	182.00	1.3	887	0.14%
2023/08/10	15.9	182.75	1.1	182.57	182.50	14.9	884	1.68%
2023/08/09	6.1	184.04	33.1	183.97	184.00	-27	891	-3.03%
2023/08/08	1.7	185.75	0.1	185.50	184.50	1.6	891	0.18%
2023/08/07	10.1	184.77	5	185.10	185.00	5.1	905	0.56%
2023/08/04	11.6	188.15	3.6	188.24	187.50	7.9	916	0.87%
2023/08/02	13.5	190.18	3.5	190.79	191.00	10	920	1.09%
2023/08/01	3.4	189.69	4.1	190.52	192.00	-0.7	915	-0.08%
2023/07/31	34.1	190.89	11.9	190.09	189.50	22.2	927	2.39%
2023/07/28	6.7	193.92	1	195.00	193.50	5.7	910	0.62%
2023/07/27	20.3	195.52	0	0.00	194.50	20.3	910	2.23%
2023/07/26	11.3	197.63	7.1	197.62	196.50	4.2	909	0.46%
2023/07/25	15.1	191.31	11.1	193.01	194.50	3.9	889	0.44%
2023/07/24	9.3	213.44	0.5	213.50	212.50	8.8	848	1.04%
2023/07/21	2.6	216.26	5.8	217.04	216.00	-3.2	832	-0.39%
2023/07/20	1.7	217.13	27	218.54	218.50	-25.4	832	-3.04%
2023/07/19	13.6	216.94	3.2	218.90	215.50	10.4	818	1.27%
2023/07/18	11.7	216.05	4.1	216.29	217.00	7.6	815	0.93%
2023/07/17	14.8	217.57	12.2	219.09	218.50	2.7	807	0.33%
2023/07/14	2.1	214.30	33.9	213.98	215.00	-31.8	804	-3.95%
2023/07/13	3.9	213.53	8.1	212.98	212.50	-4.2	793	-0.53%
2023/07/12	0.2	210.54	3	210.00	210.50	-2.8	784	-0.36%
2023/07/11	15.1	206.95	0.1	209.00	209.00	15	798	1.88%
2023/07/10	11.3	206.97	0	207.00	207.00	11.3	792	1.42%
2023/07/07	6.1	203.68	53	204.12	204.50	-46.9	799	-5.86%
2023/07/06	17.4	206.81	2.7	205.49	205.00	14.8	827	1.79%
2023/07/05	18.3	208.11	63.8	208.00	210.00	-45.4	822	-5.53%
2023/07/04	9.1	205.56	45.4	206.45	206.50	-36.3	801	-4.53%
2023/07/03	6.6	200.96	4.1	201.66	203.00	2.5	787	0.32%
2023/06/30	0.1	198.50	0.5	199.13	198.50	-0.4	789	-0.05%
2023/06/29	1.2	198.55	1	199.00	198.00	0.2	793	0.02%
2023/06/28	1.9	196.65	11	196.77	198.50	-9.1	806	-1.13%
2023/06/27	2.4	193.22	0	0.00	194.50	2.4	801	0.30%
2023/06/26	4.1	195.46	1.2	196.25	194.00	2.9	804	0.36%
2023/06/21	24.4	197.28	5.5	197.75	197.50	18.9	802	2.36%
2023/06/20	31.1	199.58	0	200.50	199.00	31.1	793	3.91%
2023/06/19	12.2	199.75	3.7	200.15	200.50	8.5	799	1.06%
2023/06/16	21.7	198.61	7	197.50	197.50	14.7	794	1.85%
2023/06/15	2.1	199.27	0.1	200.00	199.50	2	790	0.25%
2023/06/14	2	201.00	54.3	200.00	200.00	-52.3	795	-6.57%
2023/06/13	1.9	198.10	5	198.00	198.00	-3.1	812	-0.38%
2023/06/12	13.8	199.29	5.3	198.54	198.50	8.4	818	1.03%
2023/06/09	37.4	198.64	6.4	199.29	199.00	31	839	3.69%
2023/06/08	13.4	198.13	6	197.92	198.00	7.3	859	0.85%
2023/06/07	38.3	200.13	16.5	200.48	200.50	21.8	886	2.46%
2023/06/06	18.2	198.36	12.6	198.82	199.00	5.6	892	0.62%
2023/06/05	1	197.50	4	196.79	197.00	-3	895	-0.33%
2023/06/02	1.1	195.05	0.4	196.49	195.00	0.7	917	0.08%
2023/06/01	1.2	194.59	0	0.00	195.00	1.2	933	0.13%
2023/05/31	2.1	194.75	0	195.00	195.00	2.1	949	0.22%
2023/05/30	9.4	193.99	1.4	194.65	194.50	8	963	0.83%
2023/05/29	20.4	196.26	0.5	196.50	195.50	20	977	2.04%
2023/05/26	9.2	195.46	6.6	197.13	197.00	2.7	976	0.27%
2023/05/25	14.1	194.94	1.6	195.86	195.00	12.5	976	1.28%
2023/05/24	14.2	194.91	2.1	195.52	196.00	12.1	987	1.22%
2023/05/23	26.6	196.95	1.2	197.18	197.00	25.4	988	2.57%
2023/05/22	0.6	195.52	76.4	194.69	196.50	-75.8	987	-7.67%
2023/05/19	10.1	193.15	14.1	194.39	193.50	-3.9	982	-0.40%
2023/05/18	7.1	193.65	11	193.77	194.50	-3.9	983	-0.40%
2023/05/17	0.3	191.33	15.5	192.44	192.00	-15.2	979	-1.55%
2023/05/16	0.3	189.90	1	190.50	190.00	-0.7	972	-0.07%
2023/05/15	16.5	187.92	10.1	188.15	188.50	6.4	977	0.66%
2023/05/12	5	189.72	5	191.00	191.50	0	966	0.00%
2023/05/11	30.6	189.26	15.1	188.94	191.00	15.5	969	1.60%
2023/05/10	24.9	191.70	2	192.49	191.00	22.9	956	2.39%
2023/05/09	11.3	193.49	19.7	195.14	195.50	-8.4	940	-0.89%
2023/05/08	5.9	192.24	2.2	191.50	192.50	3.7	930	0.40%
2023/05/05	6.5	189.83	5.9	190.73	190.00	0.6	923	0.06%
2023/05/04	13.9	187.30	0.6	187.91	188.00	13.3	914	1.46%
2023/05/03	3.2	186.54	13.6	186.97	186.50	-10.4	939	-1.10%
2023/05/02	24.3	187.01	6.2	187.43	187.50	18.1	951	1.90%
2023/04/28	0.4	184.50	24.3	184.46	184.50	-24	958	-2.50%
2023/04/27	2.3	183.01	1	183.00	182.00	1.3	961	0.13%
2023/04/26	4.7	181.63	0.7	182.14	183.00	4	968	0.42%
2023/04/25	13.3	183.23	9.1	186.20	182.00	4.2	970	0.43%
2023/04/24	1.1	182.67	0.3	184.02	184.00	0.8	997	0.08%
2023/04/21	19.4	185.17	1.1	184.71	182.50	18.4	1,031	1.78%
2023/04/20	2	186.75	14.4	186.57	186.00	-12.4	1,027	-1.20%
2023/04/19	4.3	187.27	9.2	187.78	186.50	-4.9	1,027	-0.48%
2023/04/18	4.4	184.66	4.3	184.78	185.00	0.1	1,018	0.01%
2023/04/17	4.7	184.82	2.5	185.25	185.00	2.2	1,029	0.22%
2023/04/14	32.1	183.35	4.8	184.58	184.50	27.3	1,032	2.64%
2023/04/13	0.1	184.32	8.3	184.40	184.50	-8.1	1,013	-0.80%
2023/04/12	23.2	185.91	4.7	185.65	184.50	18.5	1,011	1.83%
2023/04/11	13.9	183.51	28.5	183.03	185.00	-14.6	1,004	-1.45%
2023/04/10	2.4	177.89	0	0.00	178.50	2.4	976	0.24%
2023/04/07	1.3	178.60	0	0.00	179.00	1.3	975	0.13%
2023/04/06	0.2	179.43	0.6	179.84	178.50	-0.4	975	-0.05%
2023/03/31	9	178.67	7.7	179.59	179.50	1.3	969	0.14%
2023/03/30	6	178.75	4.1	178.50	178.50	1.9	950	0.20%
2023/03/29	5.8	179.13	16.1	178.50	179.00	-10.4	948	-1.10%
2023/03/28	3.2	176.55	0	0.00	177.00	3.2	947	0.34%
2023/03/27	3.4	176.04	5	176.90	177.00	-1.6	946	-0.17%
2023/03/24	3.3	176.39	1	177.75	176.00	2.3	951	0.24%
2023/03/23	0.8	177.50	4.2	177.61	177.50	-3.5	955	-0.36%
2023/03/22	1.4	176.56	4.6	176.48	176.50	-3.2	953	-0.33%
2023/03/21	2	174.26	4.1	175.01	174.50	-2.1	946	-0.22%
2023/03/20	2.3	171.64	2.2	173.36	173.50	0.1	942	0.01%
2023/03/17	10.5	172.93	3.1	172.84	172.50	7.3	936	0.78%
2023/03/16	16	173.10	4	174.50	172.00	12	932	1.29%
2023/03/15	9.5	177.00	6.2	176.44	176.00	3.4	916	0.37%
2023/03/14	7.9	176.81	3	177.17	175.50	4.9	912	0.54%
2023/03/13	15.6	176.41	3.3	178.85	179.50	12.2	893	1.37%
2023/03/10	54.4	180.30	5.3	180.77	179.00	49.2	878	5.59%
2023/03/09	37.9	180.01	1	180.50	180.00	36.9	868	4.25%
2023/03/08	37.8	180.22	4.6	180.50	180.00	33.2	900	3.68%
2023/03/07	46.6	180.36	24.1	181.56	182.00	22.5	899	2.50%
2023/03/06	7.2	176.62	5.3	177.33	178.50	1.9	878	0.22%
2023/03/03	13.4	173.98	11	175.46	175.50	2.4	866	0.28%
2023/03/02	13	175.53	77	175.75	175.50	-64	854	-7.49%
2023/03/01	5.8	172.00	17.2	172.83	173.50	-11.4	840	-1.36%
2023/02/24	7.5	169.47	0	0.00	170.00	7.5	826	0.90%
2023/02/23	9.5	170.02	1	170.50	170.00	8.5	821	1.03%
2023/02/22	3.8	167.86	2	168.25	169.00	1.8	821	0.22%
2023/02/21	7.4	169.80	1	169.50	170.00	6.4	813	0.79%
2023/02/20	3.5	169.97	2.1	170.02	170.50	1.4	819	0.17%
2023/02/17	1.5	169.47	0	0.00	169.50	1.5	823	0.18%
2023/02/16	8.1	168.85	4.1	169.40	169.50	3.9	846	0.47%
2023/02/15	8.8	169.08	9.4	169.30	169.00	-0.7	847	-0.08%
2023/02/14	3	170.50	2.4	170.98	170.50	0.7	840	0.08%
2023/02/13	8.6	170.66	0	0.00	170.50	8.6	845	1.01%
2023/02/10	6.7	171.67	6	171.50	171.50	0.7	852	0.08%
2023/02/09	1.6	173.35	1.1	172.64	172.00	0.5	854	0.06%
2023/02/08	3.2	172.08	5.8	173.50	173.50	-2.6	852	-0.31%
2023/02/07	9.3	171.40	6	172.00	171.00	3.3	845	0.39%
2023/02/06	3.5	170.09	1.1	171.01	171.50	2.4	843	0.29%
2023/02/03	8.4	170.66	1.2	171.50	170.50	7.2	847	0.85%
2023/02/02	14.2	172.04	3.8	172.13	171.50	10.4	853	1.22%
2023/02/01	23.7	170.55	21.1	171.58	172.50	2.6	866	0.30%
2023/01/31	12.3	166.85	21.2	166.39	166.50	-8.9	850	-1.05%
2023/01/30	23.2	164.49	3.1	165.18	165.00	20.1	840	2.39%
2023/01/17	6.8	163.06	0.2	163.21	163.00	6.6	833	0.80%
2023/01/16	8.3	162.98	4.2	162.64	163.00	4.1	834	0.49%
2023/01/13	5.8	162.88	5.9	164.17	162.00	-0.1	837	-0.01%
2023/01/12	40.9	168.54	8.1	168.49	165.00	32.8	865	3.79%
2023/01/11	17.9	164.76	86.9	164.05	164.50	-68.9	835	-8.25%
2023/01/10	2.1	160.77	1.3	161.31	160.50	0.8	802	0.10%
2023/01/09	1	160.03	4.4	160.55	161.00	-3.4	808	-0.42%
2023/01/06	1	159.02	0.6	160.70	159.50	0.4	811	0.05%
2023/01/05	1.3	160.94	5.5	160.43	160.50	-4.2	835	-0.50%
2023/01/04	2.1	157.46	9.4	158.40	160.00	-7.3	841	-0.87%
2023/01/03	1.2	155.13	0.2	156.08	156.00	1	841	0.12%
2022/12/30	1.1	154.18	3.1	154.84	155.50	-1.9	843	-0.23%
2022/12/29	0.4	151.50	2	153.25	153.00	-1.6	843	-0.19%
2022/12/28	2.2	153.37	1.9	154.47	153.00	0.3	849	0.03%
2022/12/27	3.2	155.50	3.1	156.02	155.50	0.1	855	0.01%
2022/12/26	3.2	155.27	1	157.00	154.50	2.2	864	0.25%
2022/12/23	2.4	155.66	1.1	156.95	156.50	1.3	884	0.15%
2022/12/22	0	157.00	0	156.50	156.50	0	892	0.00%
2022/12/21	1.1	155.01	0.2	155.50	155.00	0.9	917	0.10%
2022/12/20	7.8	155.41	0	0.00	153.00	7.8	935	0.83%
2022/12/19	5.4	157.39	3	158.83	158.00	2.4	947	0.26%
2022/12/16	9.6	157.86	1	158.00	158.00	8.6	949	0.91%
2022/12/15	7.5	160.49	11.2	159.96	161.00	-3.7	942	-0.39%
2022/12/14	4.2	158.29	2	158.50	158.50	2.2	938	0.23%
2022/12/13	2	158.00	1.1	158.57	157.50	0.9	942	0.09%
2022/12/12	9.1	156.79	6	157.50	157.50	3.1	946	0.33%
2022/12/09	19	159.53	0	0.00	159.00	19	947	2.01%
2022/12/08	2.2	158.00	39.1	158.60	159.00	-36.9	953	-3.87%
2022/12/07	10.2	157.81	4.4	157.97	157.50	5.8	952	0.61%
2022/12/06	7.3	158.40	1	158.52	158.00	6.3	953	0.66%
2022/12/05	8	161.56	12.2	161.25	160.00	-4.2	953	-0.44%
2022/12/02	12.3	160.92	2.3	161.57	161.50	10	953	1.05%
2022/12/01	18.4	160.82	4.1	160.28	159.50	14.3	962	1.49%
2022/11/30	21.6	159.47	26.5	160.42	160.00	-4.9	947	-0.52%
2022/11/29	2.3	153.47	2.2	153.52	154.00	0	913	0.01%
2022/11/28	1.3	151.16	2.1	152.02	153.00	-0.8	939	-0.08%
2022/11/25	27.3	153.68	1.7	153.11	152.50	25.6	969	2.64%
2022/11/24	0.2	152.67	32.9	152.49	152.50	-32.7	1,101	-2.97%
2022/11/23	13.1	151.62	3.4	152.34	151.50	9.7	1,098	0.88%
2022/11/22	0.1	150.07	0.1	150.50	150.00	0.1	1,101	0.01%
2022/11/21	4.1	147.64	4.3	148.27	148.00	-0.2	1,108	-0.02%
2022/11/18	6.1	149.84	2.1	148.62	148.50	4	1,129	0.35%
2022/11/17	3.3	147.74	1.1	147.18	148.50	2.2	1,157	0.19%
2022/11/16	31	149.59	18.5	147.98	147.50	12.4	1,172	1.06%
2022/11/15	7.4	150.80	4	151.38	151.50	3.4	1,178	0.29%
2022/11/14	2.3	151.74	13.6	150.65	151.50	-11.3	1,181	-0.96%
2022/11/11	3	146.50	4.2	146.47	146.00	-1.2	1,156	-0.11%
2022/11/10	0.1	143.50	0.2	143.50	144.00	-0.1	1,162	-0.01%
2022/11/09	4.3	143.82	3.2	143.87	143.50	1.1	1,166	0.10%
2022/11/08	13.3	146.01	3.4	145.08	144.50	9.9	1,162	0.85%
2022/11/07	0	0.00	6	141.92	143.00	-6	1,158	-0.52%
2022/11/04	2.8	138.64	2	139.50	140.00	0.8	1,165	0.06%
2022/11/03	2.1	136.57	2	138.00	138.50	0.1	1,160	0.01%
2022/11/02	0.2	137.39	1	136.50	137.00	-0.8	1,164	-0.07%
2022/11/01	6.2	137.24	4	137.88	137.50	2.2	1,167	0.19%
2022/10/31	2.2	134.45	5.3	134.56	136.50	-3.1	1,168	-0.27%
2022/10/28	10.7	134.40	11	134.36	133.00	-0.3	1,163	-0.03%
2022/10/27	2.7	131.87	6	131.58	132.00	-3.3	1,148	-0.29%
2022/10/26	0.1	126.77	2.1	127.96	127.50	-2	1,140	-0.17%
2022/10/25	3.3	124.97	2.9	126.29	126.00	0.5	1,138	0.04%
2022/10/24	3.3	129.16	61.2	129.54	128.00	-57.9	1,142	-5.07%
2022/10/21	5.1	127.57	9.1	129.88	129.00	-4	1,146	-0.35%
2022/10/20	11.4	128.07	25.4	128.22	127.50	-14	1,140	-1.23%
2022/10/19	6.3	133.11	6.3	133.31	132.50	0.1	1,133	0.01%
2022/10/18	10.4	132.18	5.1	133.51	134.00	5.3	1,164	0.45%
2022/10/17	7.5	130.75	5	132.40	132.50	2.5	1,172	0.21%
2022/10/14	1.2	134.53	3.6	135.15	135.50	-2.3	1,182	-0.20%
2022/10/13	35.8	132.07	42.5	131.79	131.00	-6.7	1,190	-0.56%
2022/10/12	8.4	136.20	3.5	135.50	138.00	4.9	1,166	0.42%
2022/10/11	8.5	139.88	36.8	140.55	139.50	-28.3	1,154	-2.45%
2022/10/07	1.1	145.94	4.2	146.34	146.00	-3.1	1,145	-0.27%
2022/10/06	4.3	145.35	2	144.50	144.50	2.3	1,143	0.20%
2022/10/05	5.1	145.61	4.3	146.27	146.00	0.8	1,145	0.07%
2022/10/04	5.2	141.27	21.1	143.14	143.50	-15.9	1,135	-1.40%
2022/10/03	13.2	141.09	11.3	141.22	140.00	1.9	1,129	0.17%
2022/09/30	1.2	142.18	6.5	142.13	143.50	-5.4	1,123	-0.48%
2022/09/29	1.1	143.67	2.2	144.77	145.00	-1	1,108	-0.09%
2022/09/28	9.1	143.98	37.5	143.55	143.00	-28.4	1,106	-2.56%
2022/09/27	9.8	148.83	3.1	149.18	149.00	6.8	1,085	0.63%
2022/09/26	12	152.42	1.8	151.34	150.50	10.2	1,074	0.95%
2022/09/23	5.3	156.29	4.2	156.36	156.50	1.1	1,074	0.10%
2022/09/22	2.2	154.10	4.4	154.85	155.00	-2.2	1,080	-0.20%
2022/09/21	4.1	155.02	1.3	155.72	156.00	2.8	1,083	0.26%
2022/09/20	13.1	155.51	0	157.00	156.00	13.1	1,079	1.21%
2022/09/19	6.8	155.84	3	156.50	156.50	3.8	1,080	0.35%
2022/09/16	3.1	157.72	1	157.50	157.00	2.1	1,078	0.20%
2022/09/15	15	158.20	2	158.01	158.50	13	1,080	1.20%
2022/09/14	30.2	156.37	0	0.00	156.00	30.2	1,076	2.80%
2022/09/13	4.3	159.07	1.8	159.31	158.50	2.5	1,077	0.23%
2022/09/12	6.2	158.59	3.5	158.50	158.00	2.7	1,078	0.25%
2022/09/08	1.6	155.08	1.2	155.92	156.00	0.4	1,074	0.04%
2022/09/07	3.8	154.52	0	0.00	153.00	3.8	1,072	0.35%
2022/09/06	4	155.93	2	155.25	155.00	2	1,055	0.19%
2022/09/05	2.4	155.98	3.1	155.39	156.00	-0.7	1,052	-0.06%
2022/09/02	9.6	155.80	5	155.70	156.00	4.6	1,046	0.44%
2022/09/01	8	158.86	10.3	158.74	158.50	-2.3	1,009	-0.23%
2022/08/31	51.5	160.64	282.1	161.01	162.00	-230.6	974	-23.66%	大賣/鉅額交易
2022/08/30	1.1	167.08	0.1	168.00	167.00	1	846	0.12%
2022/08/29	2.4	166.59	0	0.00	166.00	2.4	844	0.29%
2022/08/26	6.4	169.13	5	169.90	168.50	1.4	836	0.17%
2022/08/25	4.5	169.41	6.1	168.90	170.50	-1.6	825	-0.20%
2022/08/24	10.1	161.94	4	162.38	164.50	6.1	804	0.75%
2022/08/23	3.1	166.61	6	167.33	165.00	-2.9	778	-0.37%
2022/08/22	6	169.41	1	169.50	169.00	5	764	0.65%
2022/08/19	4.3	173.71	1	174.00	173.50	3.3	747	0.44%
2022/08/18	1	175.03	2.2	175.95	176.00	-1.2	737	-0.16%
2022/08/17	3.3	175.60	3.6	175.79	175.50	-0.2	736	-0.03%
2022/08/16	1.3	177.62	2.3	177.16	177.00	-1	727	-0.14%
2022/08/15	3.1	178.87	0.2	179.50	178.50	2.9	722	0.41%
2022/08/12	0.7	180.88	3.1	179.52	179.50	-2.3	721	-0.32%
2022/08/11	4.1	181.13	3	181.98	182.00	1.1	718	0.15%
2022/08/10	3.1	179.70	0	0.00	180.00	3.1	713	0.44%
2022/08/09	3.3	178.92	4	179.75	179.50	-0.7	716	-0.10%
2022/08/08	1.3	177.99	1	177.50	178.00	0.3	718	0.05%
2022/08/05	2.1	179.51	0.1	180.00	180.00	2	730	0.27%
2022/08/04	6.4	174.81	1	176.00	176.50	5.4	745	0.72%
2022/08/03	1.4	177.62	0.1	176.50	175.50	1.3	754	0.17%
2022/08/02	2.2	178.32	2.2	178.05	178.50	0	760	0.00%
2022/08/01	0.8	179.72	1.7	180.00	179.50	-0.9	778	-0.12%
2022/07/29	2.7	177.91	0	0.00	178.50	2.7	790	0.34%
2022/07/28	10.8	177.47	2	176.50	176.50	8.8	779	1.13%
2022/07/27	3.2	178.87	9	178.39	178.50	-5.8	769	-0.76%
2022/07/26	13.5	176.80	19.9	178.34	179.50	-6.5	763	-0.85%
2022/07/25	17.1	213.58	18	213.54	214.00	-0.8	734	-0.11%
2022/07/22	3.2	206.17	0.5	208.85	208.00	2.6	710	0.37%
2022/07/21	10	201.80	3.2	203.32	205.00	6.8	725	0.94%
2022/07/20	9.8	213.55	0.4	215.06	208.00	9.4	716	1.31%
2022/07/19	1	211.53	12.4	214.02	214.00	-11.4	727	-1.56%
2022/07/18	3.5	209.89	3	213.67	212.00	0.5	729	0.07%
2022/07/15	0.2	210.48	1.7	210.21	209.00	-1.5	733	-0.20%
2022/07/14	0	212.00	0.8	211.86	212.00	-0.8	737	-0.11%
2022/07/13	2.3	207.31	2.1	206.93	211.00	0.2	744	0.03%
2022/07/12	0.3	203.23	0.3	203.27	202.50	0	747	0.00%
2022/07/11	4	205.25	6	206.00	206.50	-2	747	-0.27%
2022/07/08	6.4	205.66	8.1	206.39	207.50	-1.6	753	-0.22%
2022/07/07	5.6	196.66	4.1	200.23	201.00	1.5	750	0.20%
2022/07/06	4.1	200.86	3	200.67	199.50	1.1	747	0.14%
2022/07/05	6.3	202.37	4	204.13	204.00	2.3	747	0.30%
2022/07/04	7.8	201.85	4	201.13	200.50	3.8	760	0.49%
2022/07/01	9	207.22	5.7	207.32	203.00	3.3	758	0.44%
2022/06/30	10.5	216.73	0.2	217.00	214.50	10.3	735	1.41%
2022/06/29	1	220.50	21.5	221.43	221.50	-20.5	725	-2.82%
2022/06/28	3	217.01	3.1	218.23	219.00	-0.1	724	-0.01%
2022/06/27	4.1	216.62	5	217.10	216.00	-0.9	726	-0.12%
2022/06/24	6.1	215.59	9.1	216.28	216.00	-3	722	-0.42%
2022/06/23	1.3	214.94	7.3	217.85	214.00	-6.1	723	-0.84%
2022/06/22	4.4	214.40	1	212.52	214.00	3.4	719	0.47%
2022/06/21	1.9	216.97	2.1	215.10	217.50	-0.1	717	-0.02%
2022/06/20	14.2	211.23	0.3	210.86	207.00	13.9	726	1.91%
2022/06/17	0.5	215.42	1.3	213.38	215.50	-0.8	721	-0.11%
2022/06/16	13.6	219.37	29.1	221.49	215.00	-15.4	731	-2.11%
2022/06/15	1.2	219.42	0.1	220.00	219.50	1.1	741	0.15%
2022/06/14	2.7	212.38	1	212.00	215.00	1.7	748	0.23%
2022/06/13	3.9	216.48	1.1	216.64	215.50	2.8	764	0.36%
2022/06/10	0	219.67	1.2	219.00	220.00	-1.1	769	-0.15%
2022/06/09	2.2	221.24	0.2	221.81	220.50	2	787	0.26%
2022/06/08	8.1	221.14	3.2	221.68	222.00	5	830	0.60%
2022/06/07	17.2	218.33	1.3	218.99	218.50	15.9	828	1.92%
2022/06/06	2.7	217.60	1	216.00	216.00	1.7	836	0.21%
2022/06/02	0.1	218.50	0	219.50	219.00	0	858	0.00%
2022/06/01	12.1	219.50	0.1	220.00	219.00	12	872	1.38%
2022/05/31	11.2	219.81	0	0.00	218.00	11.2	878	1.27%
2022/05/30	1.2	220.05	20.1	218.53	220.00	-18.9	876	-2.16%
2022/05/27	1	215.52	5.5	216.55	216.00	-4.5	881	-0.51%
2022/05/26	3.5	211.74	0	213.50	211.50	3.5	884	0.40%
2022/05/25	3.1	213.39	1.2	214.42	215.50	1.9	894	0.21%
2022/05/24	7.2	214.62	0.6	218.25	211.50	6.6	909	0.73%
2022/05/23	19.3	216.34	3.8	216.09	216.00	15.4	914	1.69%
2022/05/20	1.3	216.63	35	216.50	216.50	-33.7	921	-3.66%
2022/05/19	5.9	211.43	3	211.67	213.00	2.8	931	0.31%
2022/05/18	11.2	215.01	1.1	214.00	217.50	10.2	923	1.10%
2022/05/17	6.1	209.56	1.3	209.04	212.00	4.8	919	0.52%
2022/05/16	27.5	209.40	2.2	207.19	208.00	25.3	924	2.74%
2022/05/13	10.5	201.72	9.1	202.75	204.00	1.5	919	0.16%
2022/05/12	7.4	200.56	29.3	201.51	198.00	-21.9	907	-2.41%
2022/05/11	9	210.69	3.5	207.64	207.00	5.5	882	0.63%
2022/05/10	8.1	211.99	0	0.00	214.00	8.1	877	0.92%
2022/05/09	11.6	214.37	11	213.92	212.00	0.6	861	0.07%
2022/05/06	13.9	220.92	6	221.92	222.00	7.9	840	0.94%
2022/05/05	6.3	228.46	2	228.99	227.50	4.3	828	0.52%
2022/05/04	2.7	229.58	0	0.00	228.50	2.7	826	0.32%
2022/05/03	1.5	229.24	1.6	230.56	231.00	-0.1	828	-0.01%
2022/04/29	10.6	230.07	11.3	230.24	231.50	-0.7	830	-0.09%
2022/04/28	5.5	227.25	42.3	228.29	227.50	-36.8	829	-4.44%
2022/04/27	10.2	229.70	6.1	227.94	225.50	4.1	821	0.50%
2022/04/26	16.2	244.83	2.8	242.32	240.00	13.4	795	1.69%
2022/04/25	17.3	245.56	8.4	247.63	244.00	8.9	792	1.13%
2022/04/22	4.3	251.80	1	252.50	253.50	3.3	765	0.43%
2022/04/21	3.2	250.97	2.4	250.09	249.50	0.9	777	0.11%
2022/04/20	0	248.00	1	244.50	248.50	-1	785	-0.13%
2022/04/19	5.7	243.07	3.1	241.18	241.00	2.6	789	0.33%
2022/04/18	3.9	242.58	1.1	244.36	244.50	2.8	786	0.36%
2022/04/15	0.2	241.27	0.2	240.50	239.50	0	777	0.00%
2022/04/14	1.2	236.41	4.2	238.86	240.00	-3	775	-0.38%
2022/04/13	1.1	236.76	0	0.00	237.00	1.1	772	0.15%
2022/04/12	7.4	232.99	0.1	234.99	232.50	7.3	773	0.94%
2022/04/11	11.8	234.15	1	237.00	234.50	10.8	771	1.40%
2022/04/08	25.7	234.13	24.2	234.47	235.00	1.6	768	0.20%
2022/04/07	8.1	231.82	9.1	233.08	232.00	-1	752	-0.13%
2022/04/06	2.3	225.60	0	228.50	230.00	2.3	741	0.31%
2022/04/01	1.1	227.05	0.3	227.50	228.00	0.8	739	0.10%
2022/03/31	1.1	226.90	3.2	228.13	227.00	-2.1	740	-0.28%
2022/03/30	2.2	225.48	0	226.91	225.00	2.2	733	0.29%
2022/03/29	7.3	228.27	1	225.60	226.00	6.3	727	0.86%
2022/03/28	5.3	226.00	1	226.50	228.00	4.3	722	0.59%
2022/03/25	11.1	229.23	1	228.50	228.50	10.1	718	1.41%
2022/03/24	0.2	230.92	1.2	230.55	230.50	-1.1	714	-0.15%
2022/03/23	7.4	230.31	9	230.05	231.00	-1.6	713	-0.22%
2022/03/22	9.5	229.03	0	0.00	230.00	9.5	699	1.36%
2022/03/21	8.7	227.52	1.6	225.61	227.50	7.1	692	1.03%
2022/03/18	5.5	221.12	4.1	220.13	219.50	1.4	682	0.21%
2022/03/17	8.4	217.02	5	217.80	218.00	3.4	669	0.51%
2022/03/16	9.8	215.82	12.5	214.56	215.50	-2.7	659	-0.41%
2022/03/15	8.2	218.54	4.3	218.30	218.00	3.9	640	0.61%
2022/03/14	12.7	220.08	12.1	222.75	223.00	0.6	629	0.10%
2022/03/11	7.2	218.30	9.5	219.36	221.00	-2.3	612	-0.37%
2022/03/10	14	207.71	3	207.83	209.00	11	574	1.92%
2022/03/09	3.2	200.37	3	201.50	201.00	0.2	566	0.03%
2022/03/08	16.1	203.17	14.1	199.68	198.50	2.1	557	0.37%
2022/03/07	5.6	208.09	4.2	209.75	210.00	1.4	535	0.26%
2022/03/04	3.1	212.52	2	211.50	209.00	1.1	527	0.22%
2022/03/03	22.1	212.84	12.2	213.01	213.50	9.9	523	1.89%
2022/03/02	2.3	207.00	20.5	205.13	208.50	-18.3	522	-3.50%
2022/03/01	4.1	205.86	38.6	205.22	205.50	-34.5	515	-6.68%
2022/02/25	3.1	201.80	2.1	201.53	202.00	1	507	0.19%
2022/02/24	26.5	202.43	7	199.14	199.50	19.5	496	3.93%
2022/02/23	12	205.08	9	204.89	208.00	3	481	0.62%
2022/02/22	15.8	199.74	13.2	198.31	201.50	2.6	474	0.54%
2022/02/21	3.2	199.29	2	200.00	201.50	1.2	469	0.25%
2022/02/18	0.1	192.21	0	0.00	193.50	0.1	457	0.02%
2022/02/17	4.2	191.76	3.2	192.00	192.00	1	457	0.22%
2022/02/16	0	191.97	12.2	191.59	192.00	-12.2	456	-2.67%
2022/02/15	23.1	187.13	2.1	187.01	187.00	21	445	4.70%
2022/02/14	30.2	186.00	5	186.00	185.50	25.2	446	5.66%
2022/02/11	0.2	185.50	9	185.50	185.50	-8.8	446	-1.97%
2022/02/10	6.2	184.91	5.4	184.72	185.00	0.8	448	0.17%
2022/02/09	5.1	180.00	0	0.00	180.00	5.1	448	1.13%
2022/02/08	1.3	179.54	2	180.00	180.50	-0.7	465	-0.15%
2022/02/07	3.2	177.34	7.3	177.67	179.00	-4.1	465	-0.88%
2022/01/26	2	173.50	0	0.00	174.50	2	461	0.43%
2022/01/25	2.1	172.27	1.5	172.67	172.50	0.5	466	0.12%
2022/01/24	1.5	171.84	0.6	173.25	175.00	0.9	465	0.18%
2022/01/21	1.8	175.57	1.2	174.76	175.00	0.6	466	0.13%
2022/01/20	2.6	175.71	0	0.00	177.50	2.6	462	0.55%
2022/01/19	3.8	176.87	0	0.00	177.00	3.8	464	0.82%
2022/01/18	13.4	179.89	31.8	179.95	179.50	-18.4	474	-3.87%
2022/01/17	1.2	182.73	17.1	182.53	182.50	-15.9	466	-3.41%
2022/01/14	21.4	188.67	2.3	187.02	184.00	19.1	463	4.11%
2022/01/13	14.5	185.91	24.5	187.21	188.00	-10	453	-2.20%
2022/01/12	6	181.64	5.5	181.41	182.50	0.5	432	0.11%
2022/01/11	3.3	176.96	4	179.00	179.00	-0.7	423	-0.17%
2022/01/10	0.1	177.90	3	177.17	177.50	-2.9	423	-0.69%
2022/01/07	3.1	178.80	12	178.33	178.00	-8.9	427	-2.09%
2022/01/06	3.1	179.02	2.2	178.47	178.50	1	425	0.23%
2022/01/05	12.1	176.79	4.5	176.51	177.50	7.6	420	1.81%
2022/01/04	0	175.50	8	175.50	176.00	-8	418	-1.90%
2022/01/03	2.1	174.53	2	175.00	175.00	0.1	415	0.03%
2021/12/30	1.1	174.03	0.2	174.50	175.00	0.9	416	0.21%
2021/12/29	0	174.00	0	0.00	174.50	0	426	0.01%
2021/12/28	2.5	172.64	4	173.38	174.00	-1.5	431	-0.36%
2021/12/27	0.1	172.12	4.2	172.93	173.00	-4.1	439	-0.94%
2021/12/24	1.5	172.00	0	0.00	172.00	1.5	448	0.33%
2021/12/23	0.6	171.00	1	171.50	171.50	-0.5	463	-0.10%
2021/12/21	4	168.76	0	0.00	169.50	4	476	0.85%
2021/12/20	2	169.76	0	0.00	169.00	2	481	0.42%
2021/12/17	2.1	169.27	9.3	169.66	169.50	-7.2	483	-1.49%
2021/12/16	1.1	169.95	2	169.00	169.00	-0.9	485	-0.19%
2021/12/15	1.1	169.09	0	0.00	169.50	1.1	495	0.22%
2021/12/14	7.1	169.28	0	0.00	168.50	7.1	510	1.39%
2021/12/13	6.4	170.19	2.4	170.16	170.00	4	513	0.78%
2021/12/10	0.1	171.68	0	0.00	170.50	0.1	518	0.02%
2021/12/09	5.2	173.97	3	173.83	172.50	2.2	525	0.41%
2021/12/08	3.2	174.82	2	174.00	174.00	1.2	536	0.22%
2021/12/07	5.3	174.41	10	174.40	175.50	-4.7	542	-0.87%
2021/12/06	2.3	173.14	4	175.25	175.00	-1.7	543	-0.32%
2021/12/03	2	171.50	2	172.50	172.00	0	543	0.00%
2021/12/02	3	171.34	1	171.50	171.50	2	547	0.37%
2021/12/01	1	170.50	0.1	171.00	172.00	0.9	554	0.16%
2021/11/30	0.2	171.19	4.2	171.50	169.00	-4	558	-0.72%
2021/11/29	1.3	166.00	1	165.50	168.50	0.3	559	0.05%
2021/11/26	9.4	167.87	4	167.88	168.00	5.4	570	0.95%
2021/11/25	5.1	171.11	3	170.50	170.50	2.1	578	0.36%
2021/11/24	3.2	171.68	1	172.50	172.50	2.2	588	0.37%
2021/11/23	0.1	171.95	1	171.50	171.50	-0.9	608	-0.15%
2021/11/22	1	173.01	1.2	173.00	171.50	-0.1	626	-0.02%
2021/11/19	1.1	174.55	1.1	174.19	174.00	0	649	0.00%
2021/11/18	5.3	176.10	12	176.54	176.00	-6.7	700	-0.96%
2021/11/17	4.3	173.87	1	174.50	174.00	3.3	730	0.45%
2021/11/16	3.1	171.68	1.7	171.79	173.00	1.4	738	0.19%
2021/11/15	6.2	172.02	0.1	172.50	171.50	6.2	745	0.83%
2021/11/12	2.1	174.00	2	174.00	174.00	0.1	750	0.01%
2021/11/11	2	174.50	1	174.00	174.00	1	764	0.13%
2021/11/10	7.2	174.44	3.4	175.06	173.50	3.8	783	0.49%
2021/11/09	4.1	178.85	12	179.08	177.50	-7.9	786	-1.00%
2021/11/08	5.4	176.57	41.2	177.77	177.00	-35.8	789	-4.54%
2021/11/05	11.2	173.60	18.1	171.62	174.50	-6.8	798	-0.86%
2021/11/04	0.2	169.50	1	170.50	169.50	-0.8	794	-0.10%
2021/11/03	2.1	169.51	0	0.00	169.50	2.1	814	0.25%
2021/11/02	3.5	170.49	1.1	171.45	170.00	2.4	833	0.29%
2021/11/01	2.4	168.56	3.1	169.32	170.00	-0.7	847	-0.08%
2021/10/29	8	167.06	2	168.50	168.50	6	842	0.71%
2021/10/28	1.4	168.15	1.2	168.50	169.00	0.2	841	0.03%
2021/10/27	6.1	167.75	18.1	168.31	169.50	-12	846	-1.42%
2021/10/26	4.1	165.04	10.5	165.94	167.50	-6.3	844	-0.75%
2021/10/25	0	0.00	0	162.00	162.50	0	833	0.00%
2021/10/22	0.3	161.97	0	0.00	162.00	0.3	851	0.04%
2021/10/21	0	0.00	1.5	162.50	160.00	-1.5	865	-0.17%
2021/10/20	2.4	161.29	2.3	161.20	161.00	0.1	860	0.01%
2021/10/19	0.3	162.46	6.2	161.84	162.00	-5.9	866	-0.68%
2021/10/18	1	160.95	8	162.00	161.00	-7	867	-0.81%
2021/10/15	6.3	159.49	1.2	160.00	159.50	5.2	874	0.59%
2021/10/14	1	158.50	0	0.00	158.50	1	882	0.11%
2021/10/13	4.2	159.88	3	159.00	159.00	1.2	885	0.13%
2021/10/12	1	160.50	0	0.00	161.50	1	902	0.11%
2021/10/08	3	162.50	2	162.50	162.50	1	914	0.11%
2021/10/07	8.3	161.53	9.1	162.28	162.50	-0.8	917	-0.09%
2021/10/06	15.1	160.94	12.2	162.57	159.50	2.9	922	0.32%
2021/10/05	2.2	156.62	2.1	157.46	157.00	0.2	917	0.02%
2021/10/04	3.1	159.30	3	157.67	157.50	0.1	920	0.01%
2021/10/01	6.7	160.19	0	0.00	159.50	6.7	933	0.71%
2021/09/30	2	162.75	1.3	163.12	163.00	0.7	940	0.07%
2021/09/29	4	163.38	59.9	163.54	163.50	-55.9	951	-5.87%
2021/09/28	2.2	166.53	0	0.00	167.00	2.2	947	0.23%
2021/09/27	0.2	165.53	3.1	166.16	166.50	-2.9	953	-0.31%
2021/09/24	1	165.00	2.1	166.00	165.00	-1.1	966	-0.11%
2021/09/23	2.1	164.27	0	0.00	164.50	2.1	984	0.21%
2021/09/22	9.2	161.87	40	161.12	162.50	-30.8	980	-3.14%
2021/09/17	3	163.67	6.1	165.41	167.00	-3.1	969	-0.32%
2021/09/16	20.9	165.79	16.3	166.81	164.50	4.6	954	0.49%
2021/09/15	37.8	166.40	0.2	167.00	167.00	37.6	946	3.97%
2021/09/14	13.2	169.20	18	169.86	170.00	-4.8	940	-0.51%
2021/09/13	14.3	167.98	16	169.38	168.50	-1.7	931	-0.19%
2021/09/10	1.1	164.05	33.2	164.00	164.50	-32	923	-3.47%
2021/09/09	4	160.75	1	161.00	160.50	3	925	0.32%
2021/09/08	34.1	161.50	1.3	161.00	160.50	32.8	925	3.54%
2021/09/07	46	162.93	63.8	163.56	163.00	-17.8	923	-1.92%
2021/09/06	20.3	160.68	16.2	160.55	161.00	4.1	924	0.45%
2021/09/03	18.3	163.01	1.5	163.67	163.00	16.8	919	1.83%
2021/09/02	4.5	162.72	3	162.67	163.00	1.5	914	0.16%
2021/09/01	9.7	164.33	15	162.83	162.50	-5.3	908	-0.58%
2021/08/31	9.6	165.80	2.6	166.23	166.50	7	892	0.79%
2021/08/30	13.1	169.12	11.2	168.84	168.50	1.9	886	0.21%
2021/08/27	27.7	170.65	4.1	172.83	170.00	23.6	872	2.70%
2021/08/26	16.4	167.31	12.3	167.94	170.00	4.1	853	0.48%
2021/08/25	19	164.29	20.9	164.92	165.00	-1.9	836	-0.23%
2021/08/24	28	158.68	34.1	159.86	162.50	-6.1	811	-0.75%
2021/08/23	43.5	178.13	14	177.82	181.50	29.5	760	3.87%
2021/08/20	2.1	172.90	1	173.00	174.00	1.1	733	0.15%
2021/08/19	29.2	172.93	8	173.00	171.00	21.2	736	2.88%
2021/08/18	3.4	171.45	3.2	172.94	175.00	0.2	727	0.03%
2021/08/17	7.2	169.47	5	172.40	171.00	2.2	720	0.31%
2021/08/16	46.1	173.72	4.4	172.23	170.50	41.6	708	5.88%
2021/08/13	8.6	179.05	15.7	179.91	178.50	-7.1	692	-1.03%
2021/08/12	5.8	177.75	5.1	178.03	180.00	0.7	682	0.10%
2021/08/11	23.7	179.78	27.1	180.51	177.50	-3.5	679	-0.51%
2021/08/10	21.5	180.61	8.2	180.65	182.00	13.3	669	1.98%
2021/08/09	13.3	180.18	15.1	180.87	180.00	-1.7	681	-0.25%
2021/08/06	3.8	176.53	2.4	177.80	179.50	1.4	676	0.20%
2021/08/05	7.5	172.45	3.6	170.83	172.00	3.9	677	0.57%
2021/08/04	0.3	169.50	6.4	169.19	169.00	-6.1	701	-0.87%
2021/08/03	6.1	167.84	3.3	168.63	168.50	2.8	714	0.39%
2021/08/02	8.1	168.00	15.1	169.16	169.50	-7.1	721	-0.98%
2021/07/30	4.1	165.63	4	165.38	165.00	0.1	724	0.02%
2021/07/29	4.1	162.28	14	162.18	163.00	-9.9	722	-1.37%
2021/07/28	10.5	161.95	7.7	161.36	161.50	2.8	724	0.39%
2021/07/27	17.5	167.60	1.3	165.23	164.50	16.2	726	2.23%
2021/07/26	3.6	169.49	0	0.00	169.00	3.6	728	0.50%
2021/07/23	5.2	168.11	1	164.50	168.00	4.2	725	0.57%
2021/07/22	4.1	165.62	3	164.33	164.00	1.1	720	0.15%
2021/07/21	9.2	163.95	3.1	164.39	165.00	6.1	723	0.85%
2021/07/20	5.2	164.64	2	164.00	162.50	3.2	718	0.44%
2021/07/19	5	165.40	14.7	166.18	166.00	-9.7	712	-1.36%
2021/07/16	42.2	169.52	7	167.64	166.50	35.2	718	4.90%
2021/07/15	11.4	168.12	1.1	168.66	169.50	10.3	710	1.45%
2021/07/14	4	161.26	3.1	162.00	161.50	0.9	697	0.13%
2021/07/13	0.3	161.00	49	160.61	160.50	-48.7	700	-6.96%
2021/07/12	2.2	159.52	0	0.00	160.50	2.2	700	0.32%
2021/07/09	8.2	159.18	5.1	158.78	159.50	3.1	701	0.44%
2021/07/08	20.2	159.54	4.1	160.36	160.00	16.1	717	2.25%
2021/07/07	11.3	156.51	2	157.75	157.00	9.3	711	1.31%
2021/07/06	23.5	154.58	30	155.10	155.50	-6.5	716	-0.90%
2021/07/05	13	147.50	4.6	147.39	148.00	8.4	702	1.20%
2021/07/02	3.5	146.01	5	146.50	145.00	-1.5	723	-0.21%
2021/07/01	15.4	146.14	1.3	146.95	146.00	14.1	716	1.97%
2021/06/30	11.1	141.68	3.2	139.83	142.50	7.9	704	1.11%
2021/06/29	2.3	138.21	0	0.00	138.00	2.3	693	0.33%
2021/06/28	2	137.75	5	138.00	138.00	-3	702	-0.43%
2021/06/25	1	138.50	1	138.00	138.00	0	726	0.00%
2021/06/24	1	138.01	0.1	139.00	138.50	0.9	740	0.13%
2021/06/22	0	0.00	1.1	136.55	137.00	-1.1	823	-0.13%
2021/06/21	0.1	138.50	2	138.25	137.00	-1.9	827	-0.23%
2021/06/18	2.2	138.27	0	138.50	138.50	2.2	826	0.27%
2021/06/17	0.1	138.50	0	0.00	138.50	0.1	822	0.01%
2021/06/16	0.1	139.00	1	138.50	138.50	-0.9	824	-0.11%
2021/06/15	1	138.50	1.1	138.00	138.50	-0.1	822	-0.01%
2021/06/11	1	137.50	0	0.00	137.00	1	820	0.12%
2021/06/10	0.1	136.00	3	136.50	137.00	-2.9	823	-0.35%
2021/06/09	0.2	136.12	0.1	136.50	136.00	0.1	833	0.01%
2021/06/08	0.1	136.50	0	0.00	136.50	0.1	839	0.01%
2021/06/07	8.5	135.59	4	136.87	136.50	4.5	860	0.52%
2021/06/04	1.2	134.67	0	0.00	135.00	1.2	861	0.14%
2021/06/03	2	135.00	3.2	135.20	135.00	-1.2	874	-0.13%
2021/06/02	3.1	135.18	2.5	135.50	135.50	0.6	903	0.07%
2021/06/01	0	0.00	0.5	135.89	135.50	-0.5	903	-0.06%
2021/05/31	0.1	136.50	0.1	136.00	135.50	0	905	0.00%
2021/05/28	0.4	136.50	0	136.50	136.50	0.4	903	0.04%
2021/05/27	2	134.50	3.3	134.88	135.00	-1.3	899	-0.14%
2021/05/26	0.7	131.98	0	0.00	132.50	0.7	896	0.08%
2021/05/25	2	131.75	2.1	131.53	131.50	-0.1	900	-0.01%
2021/05/24	2	129.25	0	0.00	131.50	2	901	0.22%
2021/05/21	1	130.00	1	130.50	131.50	0	902	0.00%
2021/05/20	0.2	129.50	0	129.50	129.50	0.2	902	0.02%
2021/05/19	0	0.00	1	129.00	129.50	-1	909	-0.11%
2021/05/18	0.2	129.50	1	127.57	130.00	-0.9	910	-0.10%
2021/05/17	3.5	124.51	2	125.60	124.00	1.5	907	0.17%
2021/05/14	1	130.02	1.1	129.68	130.50	-0.1	889	-0.01%
2021/05/13	0	123.50	2	128.80	128.50	-2	873	-0.23%
2021/05/12	7.4	126.98	3	128.25	125.50	4.4	850	0.51%
2021/05/11	19	134.90	16.5	135.22	133.50	2.5	810	0.31%
2021/05/10	2.5	137.70	4	137.88	137.50	-1.5	799	-0.18%
2021/05/07	0.1	134.12	1	134.00	136.00	-0.9	791	-0.11%
2021/05/06	4.1	131.01	2.2	132.11	131.00	1.9	785	0.25%
2021/05/05	3	130.17	2	131.50	131.00	1	782	0.13%
2021/05/04	4	130.63	4.3	129.63	129.50	-0.3	778	-0.04%
2021/05/03	13	133.85	37.6	131.69	132.50	-24.5	761	-3.22%
2021/04/29	0	0.00	0.5	136.54	136.50	-0.5	747	-0.07%
2021/04/28	0	0.00	0.5	137.00	137.00	-0.5	748	-0.07%
2021/04/27	0.1	137.50	7	137.14	137.50	-7	756	-0.92%
2021/04/26	0	0.00	1	134.75	135.00	-1	749	-0.13%
2021/04/23	7	133.21	1.2	134.00	133.50	5.9	748	0.78%
2021/04/22	0.3	136.00	4.6	135.26	134.00	-4.4	752	-0.58%
2021/04/21	4.1	135.79	1.1	136.00	136.00	3	746	0.41%
2021/04/20	0	0.00	2	137.80	138.00	-2	747	-0.27%
2021/04/19	2.5	138.56	0.1	138.50	139.00	2.4	765	0.31%
2021/04/16	7	137.19	23.8	137.83	138.00	-16.8	812	-2.07%
2021/04/15	3.2	134.02	1	135.00	136.00	2.2	832	0.26%
2021/04/14	0.4	134.19	4	130.00	132.50	-3.6	829	-0.44%
2021/04/13	2.8	136.47	1	133.63	134.00	1.8	812	0.22%
2021/04/12	5.3	136.23	2	135.50	137.50	3.3	799	0.42%
2021/04/09	4.1	131.74	11.1	131.09	132.00	-7	777	-0.90%
2021/04/08	2.1	130.26	3	130.83	131.00	-0.9	766	-0.12%
2021/04/07	5.1	127.02	5.4	127.77	127.50	-0.3	745	-0.04%
2021/04/06	0	0.00	6.1	127.25	128.00	-6.1	745	-0.82%
2021/04/01	7	126.64	1	127.49	126.50	6	743	0.80%
2021/03/31	1.1	127.52	0	0.00	127.00	1.1	734	0.14%
2021/03/30	3	127.83	4.5	128.32	128.50	-1.5	724	-0.21%
2021/03/29	2	124.50	7	124.57	125.00	-5	702	-0.71%
2021/03/26	13.5	125.24	7	124.29	123.50	6.5	689	0.94%
2021/03/25	2.1	118.02	21.4	117.96	119.00	-19.3	641	-3.01%
2021/03/24	6	114.42	10	114.70	115.00	-4	607	-0.66%
2021/03/23	3	113.83	6	113.58	113.50	-3	603	-0.50%
2021/03/22	1	112.50	1.1	113.09	114.00	-0.1	602	-0.02%
2021/03/19	0	0.00	0.1	113.00	112.50	-0.1	600	-0.02%
2021/03/18	1	113.50	0.1	114.00	113.50	0.9	597	0.15%
2021/03/17	7	114.86	2	115.00	114.00	5	602	0.83%
2021/03/16	4	114.00	1	114.50	114.50	3	598	0.50%
2021/03/15	4	112.12	3	112.66	112.50	1	597	0.16%
2021/03/12	5.1	114.08	3	113.67	113.50	2.1	589	0.35%
2021/03/11	3	115.50	5.1	114.58	115.00	-2.1	590	-0.35%
2021/03/10	2.4	112.53	6.1	112.74	113.00	-3.7	572	-0.65%
2021/03/09	1	111.50	4	111.63	111.50	-3	564	-0.53%
2021/03/08	5	110.30	7.2	110.78	110.50	-2.2	553	-0.40%
2021/03/05	2	106.75	5	107.00	107.00	-3	524	-0.57%
2021/03/04	3	106.83	2.1	106.98	107.00	0.9	524	0.17%
2021/03/02	1	106.50	1	107.00	106.00	0	521	0.00%
2021/02/26	1	106.00	8	106.00	105.50	-7	524	-1.33%
2021/02/25	1	106.50	3	107.00	107.00	-2	518	-0.39%
2021/02/24	3.1	106.19	1	105.50	106.00	2.1	522	0.40%
2021/02/23	1	105.01	3	106.00	106.50	-2	526	-0.38%
2021/02/22	2	106.99	2.3	107.17	106.50	-0.3	526	-0.05%
2021/02/19	0	0.00	4.8	104.16	105.00	-4.8	517	-0.92%
2021/02/18	0	0.00	2	102.50	103.00	-2	512	-0.39%
2021/02/17	4	101.50	0	0.00	102.00	4	512	0.78%
2021/02/05	0	0.00	0.1	100.50	100.00	-0.1	506	-0.03%
2021/02/04	0	0.00	2	100.50	100.00	-2	504	-0.40%
2021/02/03	2	101.00	0.5	101.00	100.50	1.5	519	0.29%
2021/02/02	0	101.50	4	100.50	100.50	-4	528	-0.75%
2021/02/01	1	100.00	5	99.92	100.00	-4	526	-0.76%
2021/01/29	5	100.00	18	100.00	100.00	-13	521	-2.49%
2021/01/28	2	100.00	0	0.00	100.50	2	515	0.39%
2021/01/27	1.1	100.98	0	0.00	100.50	1.1	510	0.21%
2021/01/26	3	100.67	29	101.09	100.50	-26	508	-5.11%
2021/01/25	1	101.00	3	101.17	101.50	-2	504	-0.40%
2021/01/22	1	101.00	9.2	101.00	101.00	-8.2	501	-1.63%
2021/01/21	1	101.00	6.1	101.57	101.00	-5.1	502	-1.02%
2021/01/20	1	101.00	2	102.00	101.00	-1	500	-0.20%
2021/01/19	2	103.00	2	103.00	102.50	0	492	0.00%
2021/01/18	3	102.50	2	102.00	103.00	1	492	0.20%
2021/01/15	6.1	103.43	1.3	104.88	103.00	4.8	488	0.97%
2021/01/14	3	105.83	10	106.50	106.00	-7	481	-1.45%
2021/01/13	3	106.00	4	106.50	106.50	-1	476	-0.21%
2021/01/12	7.3	107.01	7.6	107.62	106.50	-0.3	463	-0.05%
2021/01/11	38.2	110.25	14.9	110.24	111.00	23.4	442	5.28%
2021/01/08	5.2	103.99	15.4	103.72	105.00	-10.2	386	-2.65%
2021/01/07	1	101.50	25.1	101.02	101.50	-24.1	356	-6.76%
2021/01/06	5	100.50	6	100.58	100.50	-1	350	-0.29%
2021/01/05	2	100.50	2.7	100.69	100.50	-0.7	342	-0.20%
2021/01/04	0	0.00	1	100.50	101.00	-1	341	-0.29%
2020/12/31	1	101.00	1	100.50	100.50	0	338	0.01%
2020/12/30	2	100.25	1	100.50	100.50	1	336	0.30%
2020/12/29	1	100.50	0	0.00	100.50	1	334	0.30%
2020/12/28	20	99.33	45	99.61	100.50	-25	329	-7.59%
2020/12/25	5	99.20	0	0.00	99.30	5	324	1.54%
2020/12/24	0	0.00	0.3	99.50	99.30	-0.3	324	-0.09%
2020/12/23	3	98.70	0	0.00	98.70	3	325	0.92%
2020/12/22	5	99.02	0	0.00	98.90	5	326	1.53%
2020/12/21	5	99.40	0	0.00	99.50	5	335	1.49%
2020/12/18	0	0.00	0.2	99.60	99.50	-0.2	340	-0.06%
2020/12/17	0	0.00	0.1	100.00	100.00	-0.1	339	-0.03%
2020/12/16	0.1	100.50	0	0.00	100.50	0.1	341	0.03%
2020/12/15	2.9	99.86	8	99.50	99.50	-5.1	341	-1.49%
2020/12/14	2	100.00	0	0.00	100.00	2	340	0.59%
2020/12/11	3	100.50	3	101.00	100.50	0	341	0.01%
2020/12/10	0	0.00	1	99.80	99.60	-1	334	-0.30%
2020/12/09	2	100.01	0	0.00	100.50	2	333	0.61%
2020/12/08	2	99.20	0	0.00	99.50	2	332	0.60%
2020/12/07	1	99.30	1.3	99.50	99.50	-0.3	328	-0.10%
2020/12/04	0	0.00	2.3	100.57	100.00	-2.3	321	-0.72%
2020/12/03	2	100.25	0	0.00	100.00	2	320	0.62%
2020/11/30	0	0.00	0.1	102.50	101.50	-0.1	330	-0.03%
2020/11/27	0	0.00	1	102.50	102.50	-1	329	-0.30%
2020/11/26	2	101.50	3	102.00	102.00	-1	332	-0.30%
2020/11/25	0.1	102.00	1.5	102.08	102.00	-1.4	333	-0.42%
2020/11/24	1	102.00	0	0.00	102.00	1	331	0.30%
2020/11/23	2	100.50	16	101.47	101.50	-14	340	-4.11%
2020/11/20	0	0.00	6	100.00	100.50	-6	340	-1.76%
2020/11/19	2	100.25	0	0.00	100.00	2	360	0.55%
2020/11/18	1.1	100.00	3	100.67	100.50	-1.9	388	-0.49%
2020/11/17	2	100.50	6	100.83	100.50	-4	404	-0.99%
2020/11/16	0	0.00	21	100.24	100.00	-21	427	-4.91%
2020/11/13	1	100.00	16.6	100.27	100.50	-15.6	437	-3.57%
2020/11/12	1	100.50	1	100.50	100.50	0	441	0.00%
2020/11/11	2.4	100.82	4.3	101.77	102.00	-1.9	449	-0.42%
2020/11/10	0	0.00	1	100.50	99.90	-1	445	-0.22%
2020/11/05	2	97.70	1.1	98.00	98.00	0.9	459	0.20%
2020/11/04	0.1	97.70	0.1	97.80	97.70	0	464	-0.01%
2020/11/03	0	0.00	0.4	97.70	97.40	-0.4	466	-0.09%
2020/11/02	1	96.60	1	96.60	96.60	0	469	0.00%
2020/10/30	1	97.00	0	0.00	96.60	1	474	0.21%
2020/10/29	3.1	96.92	0.1	97.70	97.40	3	472	0.63%
2020/10/28	1	98.50	0.2	98.20	97.80	0.8	472	0.17%
2020/10/27	0	0.00	1	98.90	98.60	-1	474	-0.21%
2020/10/26	1	99.00	2	99.15	98.90	-1	473	-0.21%
2020/10/23	1.6	97.75	2	98.10	98.20	-0.5	475	-0.09%
2020/10/19	1	98.70	1	99.00	99.10	0	510	0.00%
2020/10/16	0.1	99.00	0	0.00	98.60	0.1	510	0.01%
2020/10/15	0	98.60	1	98.40	98.20	-1	517	-0.19%
2020/10/13	1.1	98.34	0	0.00	98.60	1.1	521	0.20%
2020/10/12	0	0.00	2	99.40	99.30	-2	522	-0.38%
2020/10/08	3	99.70	10	99.40	99.70	-7	525	-1.33%
2020/10/07	1	98.90	1	99.60	99.70	0	529	0.00%
2020/10/06	1	99.30	0	0.00	99.70	1	532	0.19%
2020/09/30	5	98.10	0	0.00	99.00	5	544	0.92%
2020/09/25	0	0.00	1	95.70	95.70	-1	558	-0.18%
2020/09/24	0	0.00	2	95.80	95.70	-2	560	-0.36%
2020/09/23	2	98.60	0	0.00	98.50	2	556	0.36%
2020/09/22	0	0.00	1	99.00	99.00	-1	553	-0.18%
2020/09/21	1	99.80	3	99.70	99.70	-2	553	-0.36%
2020/09/18	1	99.70	1	99.90	100.00	0	555	0.00%
2020/09/17	1	99.60	0	0.00	99.80	1	557	0.18%
2020/09/16	0	0.00	1	100.00	99.90	-1	559	-0.18%
2020/09/14	1	99.70	0	0.00	99.80	1	559	0.18%
2020/09/11	2	99.50	5	99.56	99.60	-3	560	-0.54%
2020/09/09	0	0.00	1	99.90	100.00	-1	565	-0.18%
2020/09/08	1	102.50	2	100.50	101.00	-1	567	-0.18%
2020/09/07	7	101.07	7	101.14	101.50	0	576	0.00%
2020/09/04	0.1	99.50	4	98.93	99.00	-4	576	-0.68%
2020/09/03	0	0.00	7	99.71	99.70	-7	580	-1.21%
2020/09/02	2	99.00	4	99.08	99.00	-2	581	-0.34%
2020/09/01	3	99.07	1	99.60	99.10	2	582	0.34%
2020/08/31	1	99.90	0	0.00	99.70	1	580	0.17%
2020/08/28	3.3	99.68	2	100.25	99.80	1.3	585	0.22%
2020/08/27	5	99.96	0	0.00	99.60	5	586	0.85%
2020/08/26	11	101.27	5	101.40	101.00	6	577	1.04%
2020/08/25	23.1	100.95	36	101.42	102.00	-12.9	570	-2.26%
2020/08/24	3	113.33	12	113.38	113.50	-9	546	-1.65%
2020/08/21	8	113.00	1	113.50	113.50	7	514	1.36%
2020/08/20	4	111.13	11	112.41	112.00	-7	497	-1.41%
2020/08/19	16	113.63	6	114.50	115.00	10	475	2.10%
2020/08/18	6	114.50	7	114.43	114.50	-1	463	-0.22%
2020/08/17	10	115.00	1	114.50	115.00	9	459	1.96%
2020/08/14	0	0.00	8.4	113.84	114.50	-8.4	451	-1.85%
2020/08/13	4	111.75	8	112.25	113.00	-4	442	-0.90%
2020/08/12	4	109.75	0	0.00	110.00	4	432	0.92%
2020/08/11	2	109.75	4	110.25	109.00	-2	430	-0.46%
2020/08/10	2	107.00	1	107.00	107.00	1	421	0.24%
2020/08/07	4	105.88	1	106.00	106.00	3	427	0.70%
2020/08/06	1	105.50	1	106.00	106.00	0	427	0.00%
2020/08/05	1	104.50	1	105.00	105.50	0	428	0.00%
2020/08/04	1	104.50	1	105.50	104.50	0	431	0.00%
2020/08/03	1.5	104.33	1	104.50	104.00	0.5	434	0.12%
2020/07/31	2	105.00	0	0.00	105.00	2	434	0.46%
2020/07/29	2	106.00	2.1	105.31	106.00	-0.1	435	-0.02%
2020/07/28	15	104.60	3	106.33	104.00	12	441	2.72%
2020/07/27	7.2	106.20	0	0.00	104.50	7.2	443	1.62%
2020/07/24	6	109.50	0	0.00	108.50	6	442	1.36%
2020/07/23	3	110.83	0	0.00	111.00	3	438	0.68%
2020/07/22	1	110.50	0	0.00	111.50	1	442	0.23%
2020/07/21	36	111.00	16	111.00	111.00	20	440	4.54%
2020/07/20	1	111.00	0	0.00	111.00	1	436	0.24%
2020/07/17	1	111.50	4	111.50	111.50	-3	438	-0.68%
2020/07/16	1	112.00	2	112.00	111.50	-1	454	-0.22%
2020/07/15	1	110.50	1	111.00	111.50	0	459	0.00%
2020/07/14	2	110.25	1	110.00	109.50	1	469	0.21%
2020/07/13	3	110.83	1	111.00	111.50	2	470	0.43%
2020/07/10	0.1	111.50	10	110.50	111.00	-9.9	479	-2.07%
2020/07/09	1	113.00	0	0.00	113.00	1	475	0.21%
2020/07/08	1	113.00	6.1	113.50	113.50	-5.1	478	-1.07%
2020/07/07	6	112.50	0	0.00	112.50	6	481	1.25%
2020/07/06	1	113.50	12	113.50	114.00	-11	489	-2.25%
2020/07/03	2	113.50	4	113.88	113.50	-2	494	-0.40%
2020/07/02	0.1	113.00	5	113.50	113.50	-4.9	499	-0.98%
2020/07/01	1	110.00	2	110.50	110.50	-1	503	-0.20%
2020/06/29	5	107.60	5	107.50	108.00	0	515	0.00%
2020/06/24	2	108.50	3.1	109.03	109.00	-1.1	519	-0.21%
2020/06/23	1	108.50	0	0.00	108.50	1	532	0.19%
2020/06/22	0	0.00	1	109.50	109.50	-1	544	-0.18%
2020/06/18	1	109.50	0	0.00	110.50	1	571	0.18%
2020/06/17	0	0.00	1	111.00	111.00	-1	579	-0.17%
2020/06/16	0	0.00	1	109.50	110.00	-1	596	-0.17%
2020/06/15	0	0.00	11	106.95	107.50	-11	624	-1.76%
2020/06/12	23	105.83	3	104.50	107.50	20	637	3.14%
2020/06/11	3	109.67	0	0.00	108.50	3	646	0.46%
2020/06/10	17.2	111.01	1	110.50	111.50	16.2	647	2.50%
2020/06/09	3	109.00	8	109.19	109.50	-5	660	-0.76%
2020/06/08	0	0.00	11	107.59	109.00	-11	675	-1.63%
2020/06/05	2	108.01	6	107.58	108.00	-4	681	-0.58%
2020/06/04	16	107.50	11	107.59	107.50	5	697	0.72%
2020/06/03	32	105.41	2	105.50	106.50	30	710	4.22%
2020/06/02	3	103.50	2.2	103.32	104.00	0.8	709	0.11%
2020/06/01	0	0.00	1.1	102.45	102.50	-1.1	707	-0.16%
2020/05/28	1	101.50	0.1	101.50	101.50	0.9	703	0.13%
2020/05/26	2	101.00	2	101.00	102.00	0	716	0.00%
2020/05/25	1	99.00	1	100.00	100.50	0	714	0.00%
2020/05/22	0.2	99.90	2	100.00	99.50	-1.8	716	-0.25%
2020/05/21	4	100.50	3	100.33	100.50	1	722	0.14%
2020/05/20	1	99.50	2	99.75	99.60	-1	719	-0.14%
2020/05/15	1	98.00	0	0.00	97.40	1	721	0.14%
2020/05/14	4	98.23	1	98.50	97.90	3	721	0.42%
2020/05/13	1.3	99.44	1	99.80	99.90	0.3	711	0.04%
2020/05/12	1	99.80	1	99.60	100.00	0	713	0.00%
2020/05/11	5.2	100.12	7	100.07	100.00	-1.8	720	-0.25%
2020/05/08	4	99.58	0	0.00	99.30	4	713	0.56%
2020/05/06	0.2	99.30	0	0.00	99.10	0.2	717	0.03%
2020/05/05	2	98.85	0	0.00	99.00	2	720	0.28%
2020/05/04	7	98.11	6	98.92	98.00	1	723	0.14%
2020/04/30	1	101.00	5	101.50	101.00	-4	723	-0.55%
2020/04/29	1	100.00	16	98.78	99.80	-15	729	-2.06%
2020/04/28	0	0.00	32	95.59	96.20	-32	729	-4.39%
2020/04/27	3	92.77	1	94.40	94.40	2	748	0.27%
2020/04/23	8	91.99	0	0.00	92.20	8	746	1.07%
2020/04/22	6	88.57	2	90.00	91.70	4	744	0.54%
2020/04/21	9.1	91.50	7	91.21	90.60	2.1	741	0.28%
2020/04/20	15	94.36	0	0.00	94.60	15	727	2.06%
2020/04/17	16.3	96.60	0	0.00	94.70	16.3	731	2.23%
2020/04/16	2	96.00	7	95.40	96.10	-5	722	-0.69%
2020/04/15	9	96.88	5	97.24	97.10	4	716	0.56%
2020/04/14	1.1	94.37	0	0.00	94.60	1.1	711	0.16%
2020/04/13	4	93.08	1	94.00	92.90	3	707	0.42%
2020/04/10	2	93.95	3.8	93.98	94.50	-1.8	703	-0.26%
2020/04/09	4.1	90.57	18	90.48	92.00	-13.9	696	-2.00%
2020/04/08	4	89.20	3	90.43	90.50	1	682	0.15%
2020/04/07	10	87.25	2	87.45	87.90	8	673	1.19%
2020/04/06	2.1	84.40	0	0.00	85.60	2.1	664	0.31%
2020/04/01	0	0.00	2	86.50	86.20	-2	650	-0.31%
2020/03/31	3	86.70	6	86.80	86.80	-3	641	-0.47%
2020/03/30	5	85.36	2	84.80	86.30	3	633	0.47%
2020/03/27	2	89.45	6	89.73	87.60	-4	626	-0.64%
2020/03/26	2	85.10	3	87.00	87.20	-1	611	-0.16%
2020/03/25	5	85.40	5	85.54	85.90	0	599	0.00%
2020/03/24	4	80.88	3.3	79.75	80.00	0.7	583	0.12%
2020/03/23	12	75.78	0	0.00	75.60	12	575	2.09%
2020/03/20	7.1	77.32	6	78.40	78.60	1.1	566	0.19%
2020/03/19	15	73.66	8	73.69	72.50	7	547	1.28%
2020/03/18	2	81.05	0	0.00	80.50	2	516	0.39%
2020/03/17	9.3	82.52	0	0.00	82.40	9.3	503	1.84%
2020/03/13	4.3	89.20	4	89.15	91.30	0.3	481	0.05%
2020/03/12	18	96.79	3	97.63	96.00	15	475	3.15%
2020/03/11	7.1	101.56	6	100.17	100.00	1.1	460	0.24%
2020/03/10	7.4	99.88	3	99.80	101.00	4.4	454	0.96%
2020/03/09	9	103.72	1	103.00	103.00	8	436	1.83%
2020/03/06	1	106.00	0	0.00	106.50	1	416	0.24%
2020/03/05	0.1	108.00	0	0.00	107.00	0.1	412	0.01%
2020/03/04	2.1	106.02	4	106.25	106.50	-2	415	-0.47%
2020/03/02	0	0.00	5	106.40	106.50	-5	416	-1.20%
2020/02/27	6	108.00	11	107.00	107.00	-5	409	-1.22%
2020/02/26	1	108.00	2	108.50	108.50	-1	407	-0.25%
2020/02/25	3.1	106.60	0	0.00	108.50	3.1	421	0.73%
2020/02/24	5	108.50	0	0.00	108.50	5	421	1.19%
2020/02/21	1	110.50	0	0.00	111.00	1	414	0.24%
2020/02/20	0	0.00	13	111.08	111.00	-13	414	-3.13%
2020/02/19	1	110.50	11	111.73	111.50	-10	415	-2.41%
2020/02/18	1	110.50	1.1	111.00	110.50	-0.1	413	-0.02%
2020/02/17	2	110.50	2	109.75	110.00	0	410	0.00%
2020/02/14	2.8	109.64	0	0.00	109.50	2.8	406	0.68%
2020/02/13	2	110.00	3	110.00	110.00	-1	406	-0.25%
2020/02/12	1	109.00	3	109.67	109.50	-2	409	-0.49%
2020/02/11	1.1	108.09	0	0.00	108.50	1.1	404	0.27%
2020/02/10	1.3	108.10	2	107.50	107.50	-0.8	404	-0.19%
2020/02/07	1	109.00	0	0.00	108.50	1	402	0.25%
2020/02/06	1.2	110.75	5	109.80	111.00	-3.8	398	-0.95%
2020/02/05	9	108.17	12	107.79	108.00	-3	392	-0.76%
2020/02/04	8.3	107.67	7	108.14	108.00	1.3	387	0.34%
2020/02/03	19	105.16	4	107.00	107.00	15	377	3.98%
2020/01/31	4	111.13	0.1	112.50	111.00	3.9	359	1.08%
2020/01/30	12	112.42	2	112.50	111.50	10	343	2.91%
2020/01/15	2	117.25	1	117.00	117.00	1	320	0.31%
2020/01/13	1	118.00	10	117.55	118.50	-9	317	-2.84%
2020/01/10	4	116.00	6	115.50	116.00	-2	323	-0.62%
2020/01/09	0	0.00	0.2	115.00	114.50	-0.2	319	-0.06%
2020/01/08	1	114.00	0	0.00	114.50	1	323	0.31%
2020/01/07	1	115.50	0	0.00	115.50	1	318	0.31%
2020/01/06	1	114.50	0	0.00	114.00	1	323	0.31%
2020/01/03	1	114.50	1	115.00	114.50	0	327	0.00%
2019/12/24	1	114.00	0	0.00	114.00	1	350	0.29%
2019/12/23	0	0.00	3	114.50	114.50	-3	350	-0.86%
2019/12/18	2	115.50	0	0.00	115.50	2	343	0.58%
2019/12/17	0.2	116.00	0	0.00	115.50	0.2	339	0.04%
2019/12/16	5	115.50	2.5	115.60	115.50	2.5	339	0.74%
2019/12/13	3	114.67	2	114.50	114.50	1	337	0.30%
2019/12/12	2	114.25	0	0.00	114.50	2	334	0.60%
2019/12/10	0	0.00	1	115.00	114.50	-1	330	-0.30%
2019/12/09	10	114.75	3	114.50	114.00	7	330	2.12%
2019/12/06	1	116.50	0	0.00	117.00	1	316	0.32%
2019/12/05	1	116.50	2	116.75	117.00	-1	314	-0.32%
2019/12/04	1	115.50	5	115.10	115.00	-4	309	-1.29%
2019/12/02	0	0.00	1	114.50	115.50	-1	310	-0.32%
2019/11/29	3.2	115.84	1	116.50	115.00	2.2	312	0.69%
2019/11/28	4	117.25	4	117.00	117.00	0	319	0.00%
2019/11/27	5	117.70	4	117.75	118.00	1	322	0.31%
2019/11/26	1	118.00	1.1	118.00	118.00	-0.1	320	-0.03%
2019/11/25	6	118.00	4	117.50	117.50	2	318	0.63%
2019/11/22	43	118.05	26	119.19	119.00	17	315	5.39%
2019/11/21	0	0.00	2	115.50	116.00	-2	301	-0.66%
2019/11/20	0	0.00	1	114.50	115.00	-1	297	-0.34%
2019/11/19	9	114.00	0	0.00	114.00	9	297	3.03%
2019/11/18	1	113.50	0	0.00	113.00	1	298	0.33%
2019/11/15	0	0.00	1	114.00	114.00	-1	296	-0.34%
2019/11/14	3	114.00	3.2	114.03	114.00	-0.2	296	-0.07%
2019/11/13	0	0.00	0.1	114.50	114.00	-0.1	298	-0.03%
2019/11/11	10	115.50	2	115.50	114.50	8	308	2.59%
2019/11/08	1.1	115.05	7	114.79	115.50	-5.9	307	-1.92%
2019/11/06	1	114.00	0	0.00	114.50	1	317	0.32%
2019/11/05	5	114.60	0	0.00	115.00	5	322	1.55%
2019/11/04	1	113.00	1	113.00	114.00	0	342	0.00%
2019/11/01	0	0.00	2	113.00	112.50	-2	349	-0.57%
2019/10/31	1	113.00	0	0.00	113.00	1	360	0.28%
2019/10/30	0	0.00	2.3	112.70	113.50	-2.3	362	-0.63%
2019/10/29	2	113.50	2	112.50	112.50	0	366	0.00%
2019/10/28	2	113.00	8	113.00	113.00	-6	383	-1.57%
2019/10/25	0	0.00	5	114.00	114.00	-5	396	-1.26%
2019/10/24	3.1	114.18	2	114.50	114.50	1.1	424	0.26%
2019/10/23	4	115.50	5	114.50	114.50	-1	437	-0.23%
2019/10/22	1	114.50	5.2	114.52	115.00	-4.2	504	-0.83%
2019/10/21	0	114.50	1.2	114.50	114.00	-1.2	542	-0.21%
2019/10/18	0	0.00	2	114.50	114.50	-2	570	-0.35%
2019/10/17	1	112.00	1	113.50	113.50	0	566	0.00%
2019/10/16	4	112.50	2	113.00	112.50	2	573	0.35%
2019/10/15	0.2	112.50	0	0.00	112.50	0.2	576	0.03%
2019/10/14	1.2	110.76	15	111.47	112.00	-13.8	582	-2.37%
2019/10/09	2	108.50	1	109.00	109.00	1	584	0.17%
2019/10/08	2	109.50	2	110.00	110.00	0	593	0.00%
2019/10/07	2.2	110.50	8	110.00	110.00	-5.8	607	-0.95%
2019/10/04	1	110.00	0	0.00	110.50	1	641	0.16%
2019/10/02	1	111.00	0	0.00	111.00	1	643	0.16%
2019/09/27	0	0.00	3	113.00	111.50	-3	647	-0.46%
2019/09/26	0	0.00	2.6	113.50	113.50	-2.6	644	-0.40%
2019/09/25	0	0.00	1	113.00	113.00	-1	643	-0.16%
2019/09/20	1	113.50	1	113.50	113.50	0	646	0.00%
2019/09/19	0	0.00	4	113.50	113.50	-4	648	-0.62%
2019/09/18	1	113.00	1	113.00	113.00	0	649	0.00%
2019/09/17	0	0.00	5	113.00	112.50	-5	653	-0.77%
2019/09/16	0	0.00	1	113.00	113.00	-1	655	-0.15%
2019/09/12	2	113.00	0	0.00	113.00	2	654	0.31%
2019/09/11	6	114.50	4	113.88	113.50	2	653	0.31%
2019/09/10	0	0.00	4	114.50	114.50	-4	650	-0.62%
2019/09/09	1	114.00	1	114.00	114.00	0	652	0.00%
2019/09/05	3	114.00	1	114.00	114.00	2	651	0.31%
2019/09/04	0	0.00	2	114.00	114.00	-2	651	-0.31%
2019/09/03	3	114.33	0	0.00	113.50	3	661	0.45%
2019/09/02	10	113.25	0	0.00	114.00	10	661	1.51%
2019/08/29	1	110.50	0	0.00	110.00	1	647	0.15%
2019/08/28	2	110.00	0	0.00	110.50	2	648	0.31%
2019/08/27	1	110.01	0	0.00	109.50	1	650	0.16%
2019/08/26	1	109.00	0	0.00	109.50	1	654	0.15%
2019/08/23	0	0.00	10	110.50	110.50	-10	652	-1.53%
2019/08/22	0	0.00	1	110.00	110.50	-1	652	-0.15%
2019/08/21	1	110.00	0	0.00	109.50	1	656	0.15%
2019/08/20	0	0.00	2	111.00	111.00	-2	656	-0.30%
2019/08/19	0.2	111.50	1	111.00	110.50	-0.8	659	-0.12%
2019/08/16	1	109.50	0	0.00	109.50	1	664	0.15%
2019/08/15	2.1	109.81	0	0.00	110.00	2.1	662	0.32%
2019/08/14	12	111.83	2	111.50	111.00	10	661	1.51%
2019/08/13	0	0.00	4	111.50	110.50	-4	658	-0.61%
2019/08/12	16	112.97	6	112.08	112.00	10	656	1.52%
2019/08/08	9	113.83	2	114.00	114.00	7	648	1.08%
2019/08/07	2	114.00	3	113.50	113.50	-1	647	-0.15%
2019/08/05	0	0.00	4	113.75	112.50	-4	659	-0.61%
2019/08/02	2	114.75	4	115.00	115.00	-2	666	-0.30%
2019/08/01	4	116.75	0	0.00	117.00	4	658	0.61%
2019/07/31	9	117.28	7	118.00	117.50	2	658	0.30%
2019/07/30	18	117.33	6	116.50	116.50	12	655	1.83%
2019/07/29	16	119.97	5	119.10	119.00	11	647	1.70%
2019/07/26	7	120.86	15	120.33	121.50	-8	633	-1.26%
2019/07/25	21	117.38	30	118.10	118.50	-9	620	-1.45%
2019/07/24	47.2	115.87	38	116.55	116.00	9.2	607	1.51%
2019/07/23	19.1	133.31	4	132.00	132.00	15.1	539	2.81%
2019/07/22	6	131.33	18	132.81	133.00	-12	502	-2.39%
2019/07/19	6	128.83	3	128.83	129.00	3	474	0.63%
2019/07/18	3	128.00	0	0.00	128.00	3	463	0.65%
2019/07/17	7	127.71	5	126.70	126.50	2	455	0.44%
2019/07/16	3	128.50	4	128.38	128.00	-1	448	-0.22%
2019/07/15	9	127.56	4	127.75	129.00	5	443	1.13%
2019/07/12	27	128.39	6	128.50	127.50	21	441	4.76%
2019/07/11	19	126.61	2	126.50	127.00	17	434	3.91%
2019/07/10	26	122.06	45	123.03	125.00	-19	421	-4.51%
2019/07/09	0	0.00	3	116.83	118.00	-3	395	-0.76%
2019/07/03	3	115.67	0	0.00	115.50	3	403	0.74%
2019/07/01	0	0.00	11	116.00	116.00	-11	412	-2.67%
2019/06/26	0	0.00	1	115.00	115.00	-1	432	-0.23%
2019/06/24	7	116.36	1	116.50	116.00	6	438	1.37%
2019/06/20	5	114.50	2	115.00	114.50	3	446	0.67%
2019/06/19	5	114.20	2	115.25	114.50	3	451	0.67%
2019/06/18	2	113.00	2	113.00	113.00	0	450	0.00%
2019/06/17	5	114.30	3	113.83	114.00	2	457	0.44%
2019/06/14	2	113.00	0	0.00	113.00	2	459	0.44%
2019/06/13	0	0.00	3	113.00	113.00	-3	462	-0.65%
2019/06/12	3	113.67	9	113.50	113.50	-6	466	-1.29%
2019/06/11	4	113.25	10	113.90	114.00	-6	469	-1.28%
2019/06/10	3	111.00	4.8	111.69	111.50	-1.8	456	-0.39%
2019/06/06	2	110.50	1.2	111.09	111.00	0.8	454	0.17%
2019/06/05	3	110.83	2	111.00	110.50	1	457	0.22%
2019/06/04	7	110.50	3	111.00	111.00	4	456	0.88%
2019/06/03	1	110.00	2	111.50	111.00	-1	456	-0.22%
2019/05/31	3	110.67	1	111.50	111.50	2	454	0.44%
2019/05/30	1	110.50	0.5	112.00	111.00	0.5	449	0.11%
2019/05/29	5	110.50	0.5	111.50	111.00	4.5	450	1.00%
2019/05/28	1	110.00	0	0.00	110.00	1	450	0.22%
2019/05/27	3	110.50	1	111.50	110.00	2	447	0.45%
2019/05/24	1	111.50	0	0.00	111.50	1	444	0.22%
2019/05/23	3	112.00	3	113.17	111.50	0	440	0.00%
2019/05/21	2	113.00	5	115.30	115.50	-3	437	-0.69%
2019/05/20	0	0.00	2	113.00	113.00	-2	434	-0.46%
2019/05/16	1	113.00	2	113.50	113.00	-1	437	-0.23%
2019/05/15	2	114.50	1	114.00	114.50	1	439	0.23%
2019/05/14	5	110.30	1	112.00	112.50	4	440	0.91%
2019/05/13	5	111.50	18.1	112.38	111.00	-13.1	423	-3.09%
2019/05/10	5	116.00	6	115.00	115.00	-1	402	-0.25%
2019/05/09	1	116.50	0	0.00	117.50	1	388	0.26%
2019/05/08	1	116.50	1	118.00	118.50	0	384	0.00%
2019/05/07	0	0.00	1	118.00	118.00	-1	383	-0.26%
2019/05/06	4	116.00	1	116.00	116.00	3	387	0.77%
2019/05/03	3	118.50	5	118.00	118.50	-2	381	-0.52%
2019/05/02	5	118.50	1	117.00	118.00	4	379	1.06%
2019/04/29	0	0.00	5	115.50	115.00	-5	370	-1.35%
2019/04/26	2	115.25	0	0.00	115.50	2	372	0.54%
2019/04/24	3	116.00	0	0.00	115.50	3	378	0.79%
2019/04/23	2	115.00	0	0.00	115.50	2	380	0.53%
2019/04/19	1	115.00	0	0.00	115.00	1	384	0.26%
2019/04/18	2	115.75	0	0.00	115.00	2	392	0.51%
2019/04/15	2	116.50	0	0.00	116.00	2	380	0.53%
2019/04/12	1	114.50	1	114.50	114.50	0	370	0.00%
2019/04/11	8	117.63	3	115.33	115.00	5	363	1.37%
2019/04/10	3	117.33	2	118.50	118.00	1	352	0.28%
2019/04/09	9	116.00	0	0.00	116.00	9	342	2.63%
2019/04/03	1	114.50	1	114.50	115.00	0	330	0.00%
2019/04/02	2	115.50	2.2	115.53	115.50	-0.2	326	-0.05%
2019/04/01	2	116.00	0	0.00	115.50	2	320	0.62%
2019/03/29	1	113.00	6	114.67	114.50	-5	312	-1.60%
2019/03/28	18	110.94	0	0.00	112.00	18	297	6.06%
2019/03/27	3	110.83	0	0.00	111.00	3	295	1.02%
2019/03/25	1	107.00	0	0.00	107.00	1	281	0.36%
2019/03/22	1	108.50	0	0.00	108.50	1	282	0.35%
2019/03/20	3	106.17	1	106.00	107.00	2	284	0.70%
2019/03/19	4	104.75	5	104.80	105.00	-1	284	-0.35%
2019/03/15	2	103.00	0	0.00	103.50	2	277	0.72%
2019/03/14	3	103.17	0	0.00	102.50	3	274	1.09%
2019/03/13	2	103.50	0	0.00	103.50	2	279	0.72%
2019/03/12	2	103.00	0	0.00	103.50	2	285	0.70%
2019/03/11	2	104.00	0	0.00	104.00	2	290	0.69%
2019/03/08	2	102.00	10	102.00	102.00	-8	296	-2.70%
2019/03/07	1.1	103.50	0	0.00	102.50	1.1	295	0.37%
2019/03/06	3	103.83	1	103.50	103.50	2	299	0.67%
2019/03/05	1	104.00	3	104.17	104.50	-2	301	-0.66%
2019/03/04	0	0.00	2	104.00	104.50	-2	302	-0.66%
2019/02/27	0.2	104.50	0	0.00	103.50	0.2	300	0.05%
2019/02/26	0	104.00	1	103.00	104.00	-1	299	-0.32%
2019/02/25	0	0.00	1	103.50	104.00	-1	301	-0.33%
2019/02/20	0	0.00	6	103.42	103.50	-6	301	-1.99%
2019/02/19	1	103.50	0	0.00	102.00	1	299	0.33%
2019/02/18	1	102.50	1	102.50	102.50	0	304	0.00%
2019/02/15	0	0.00	1	103.00	101.50	-1	300	-0.33%
2019/02/14	0	0.00	1	104.00	104.00	-1	300	-0.33%
2019/02/13	0	0.00	1	102.00	102.00	-1	298	-0.33%
2019/02/11	1	101.50	1	101.00	101.00	0	305	0.00%
2019/01/30	0	0.00	1	99.80	100.50	-1	304	-0.33%
2019/01/29	1	99.10	0	0.00	99.80	1	303	0.33%
2019/01/28	1	99.80	0	0.00	99.90	1	305	0.33%
2019/01/25	6.1	99.75	0	0.00	99.70	6.1	310	1.97%
2019/01/24	0.1	99.20	1	98.60	99.00	-0.9	308	-0.29%
2019/01/23	1	97.70	6	98.00	98.00	-5	310	-1.61%
2019/01/22	11	97.32	14	97.89	98.00	-3	311	-0.96%
2019/01/17	11	98.73	5	98.48	98.30	6	311	1.93%
2019/01/16	2	97.80	2	99.00	98.40	0	313	0.00%
2019/01/15	3	97.23	1	97.30	97.30	2	309	0.65%
2019/01/14	1	96.90	1	96.80	96.90	0	314	0.00%
2019/01/11	0.1	97.00	0	0.00	96.90	0.1	328	0.04%
2019/01/10	11	97.12	4	97.50	97.00	7	336	2.08%
2019/01/09	2	94.15	2	94.65	94.80	0	340	0.00%
2019/01/08	1	93.00	1	93.20	93.20	0	348	0.00%
2019/01/04	2	91.85	0	0.00	92.00	2	367	0.54%
2018/12/25	1	90.40	0	0.00	90.40	1	395	0.25%
2018/12/20	1	92.10	1	91.50	91.50	0	403	0.00%
2018/12/19	4	93.35	6	92.90	92.60	-2	400	-0.50%
2018/12/18	2	92.35	5	93.38	93.50	-3	398	-0.75%
2018/12/17	1	92.90	1	93.20	93.20	0	396	0.00%
2018/12/14	3	92.37	4	92.40	92.70	-1	393	-0.25%
2018/12/13	2	92.60	0.3	92.70	92.50	1.8	389	0.45%
2018/12/12	0	0.00	1	91.30	90.50	-1	382	-0.26%
2018/12/11	1	88.80	0	0.00	88.90	1	373	0.27%
2018/12/07	3	88.90	0	0.00	88.70	3	371	0.81%
2018/12/06	0	0.00	3	87.80	87.50	-3	371	-0.81%
2018/12/05	3	90.47	0	0.00	90.20	3	365	0.82%
2018/12/04	1	91.00	1	92.10	91.80	0	367	0.00%
2018/12/03	1	92.00	0	0.00	92.70	1	362	0.28%
2018/11/30	0	0.00	3	91.90	91.50	-3	357	-0.84%
2018/11/29	0	0.00	3	92.40	92.00	-3	357	-0.84%
2018/11/28	0	0.00	0.2	91.50	91.50	-0.2	351	-0.06%
2018/11/27	3	88.83	2	88.80	88.90	1	349	0.29%
2018/11/22	0	0.00	10	88.61	87.90	-10	347	-2.88%
2018/11/16	1	90.10	0	0.00	90.30	1	352	0.28%
2018/11/15	14	90.50	1	90.90	90.60	13	352	3.68%
2018/11/14	3	89.77	2	89.60	89.80	1	356	0.28%
2018/11/13	2	88.45	0	0.00	89.30	2	361	0.55%
2018/11/12	3	89.73	4	89.78	89.60	-1	373	-0.27%
2018/11/09	0	0.00	6	87.85	87.70	-6	383	-1.57%
2018/11/08	7	87.99	5	88.00	88.50	2	391	0.51%
2018/11/07	2	84.80	0	0.00	85.00	2	385	0.52%
2018/11/01	2	84.90	2	85.30	85.20	0	391	0.00%
2018/10/31	2	84.25	0	0.00	85.10	2	393	0.51%
2018/10/30	1	83.60	0	0.00	83.70	1	388	0.26%
2018/10/29	0	0.00	0.2	85.00	83.50	-0.2	392	-0.04%
2018/10/26	0	0.00	0.2	84.60	83.60	-0.2	391	-0.05%
2018/10/23	0	0.00	1	84.40	83.70	-1	383	-0.26%
2018/10/22	1	81.80	2	84.20	84.00	-1	380	-0.26%
2018/10/19	4	82.48	1	82.90	83.50	3	375	0.80%
2018/10/18	1	87.50	0	0.00	86.40	1	373	0.27%
2018/10/17	3	88.20	0	0.00	88.00	3	374	0.80%
2018/10/16	4	89.15	0	0.00	88.30	4	368	1.08%
2018/10/15	1	90.40	0	0.00	90.10	1	358	0.28%
2018/10/12	1	90.30	0	0.00	92.50	1	352	0.28%
2018/10/11	2	92.50	0	0.00	91.20	2	351	0.57%
2018/10/09	1	98.30	0	0.00	98.40	1	341	0.29%
2018/10/04	1	101.00	0	0.00	100.50	1	346	0.29%
2018/10/01	1	101.50	0	0.00	101.50	1	353	0.28%
2018/09/28	1	102.50	0	0.00	102.00	1	354	0.28%
2018/09/21	1	103.00	0	0.00	103.00	1	365	0.27%
2018/09/14	0	0.00	1	104.00	104.00	-1	380	-0.26%
2018/09/13	0	0.00	3.2	103.41	104.00	-3.2	382	-0.84%
2018/09/12	0.1	102.00	2	101.75	102.00	-1.9	381	-0.50%
2018/09/11	0	0.00	1	101.50	101.00	-1	384	-0.26%
2018/09/10	1	100.00	1	101.00	101.00	0	388	0.00%
2018/09/06	4	101.88	2	101.50	100.50	2	388	0.51%
2018/09/05	1	103.00	1.2	104.00	103.00	-0.2	386	-0.05%
2018/09/04	0	0.00	1	103.50	103.50	-1	393	-0.25%
2018/09/03	2	102.75	0.2	103.50	102.50	1.8	403	0.45%
2018/08/31	0	0.00	1	104.00	103.00	-1	410	-0.24%
2018/08/30	0	0.00	1	103.50	103.00	-1	416	-0.24%
2018/08/29	0	0.00	3	102.50	102.50	-3	423	-0.71%
2018/08/28	1	103.50	0.2	105.00	103.50	0.8	423	0.19%
2018/08/27	4	102.88	0	0.00	103.50	4	425	0.94%
2018/08/24	1	101.00	1	99.90	100.50	0	421	0.00%
2018/08/23	2	99.60	2	99.80	99.80	0	435	0.00%
2018/08/17	2	98.75	1	99.80	98.10	1	433	0.23%
2018/08/16	5	98.62	2	99.00	98.80	3	425	0.71%
2018/08/15	2	100.25	0	0.00	100.50	2	417	0.48%
2018/08/14	3	103.67	2	104.00	104.00	1	413	0.24%
2018/08/13	6.2	104.03	0	0.00	104.00	6.2	417	1.48%
2018/08/10	0	0.00	1	107.50	107.00	-1	411	-0.24%
2018/08/09	1	109.00	1	110.00	110.00	0	407	0.00%
2018/08/08	1	108.50	1	109.00	109.00	0	421	0.00%
2018/08/07	2	108.00	0	0.00	107.50	2	440	0.45%
2018/08/03	2	111.75	1	110.00	110.50	1	472	0.21%
2018/08/02	1	111.50	1.2	113.00	111.50	-0.2	476	-0.04%
2018/08/01	1	112.50	1	113.00	112.50	0	477	0.00%
2018/07/30	1	112.50	0.2	114.00	112.00	0.8	480	0.17%
2018/07/27	0	0.00	2	113.50	113.00	-2	480	-0.42%
2018/07/26	2	113.25	4	113.25	113.50	-2	479	-0.42%
2018/07/25	6	112.67	5	113.70	112.50	1	483	0.21%
2018/07/24	3	118.01	1	118.00	118.50	2	473	0.43%
2018/07/23	1	117.00	2	117.50	118.00	-1	466	-0.21%
2018/07/19	0	0.00	2	116.00	116.00	-2	468	-0.43%
2018/07/18	1	115.00	0	0.00	115.00	1	470	0.21%
2018/07/17	1	115.00	0	0.00	114.50	1	462	0.22%
2018/07/16	4	116.00	2	116.00	116.00	2	466	0.43%
2018/07/09	1	112.50	0	0.00	113.50	1	493	0.20%
2018/07/05	3	113.00	0	0.00	112.50	3	595	0.50%
2018/07/04	3	114.50	3	114.17	113.50	0	609	0.00%
2018/07/03	1	117.50	0	0.00	116.50	1	602	0.17%
2018/06/29	1	118.50	0	0.00	118.50	1	599	0.17%
2018/06/27	1	118.50	0	0.00	118.00	1	604	0.17%
2018/06/26	0	0.00	3	117.50	117.50	-3	609	-0.49%
2018/06/25	1	118.50	0	0.00	118.50	1	615	0.16%
2018/06/15	0	0.00	1	122.00	121.50	-1	622	-0.16%
2018/06/14	0	0.00	1	121.00	120.50	-1	619	-0.16%
2018/06/11	5	118.50	1	118.50	118.50	4	636	0.63%
2018/06/08	2	120.00	0	0.00	119.50	2	630	0.32%
2018/06/04	1	121.50	0	0.00	121.50	1	647	0.15%
2018/06/01	1	122.50	0	0.00	123.00	1	646	0.15%
2018/05/31	0	0.00	2.3	122.70	123.00	-2.3	646	-0.36%
2018/05/29	2	120.50	1.2	120.70	120.50	0.9	621	0.14%
2018/05/28	1	121.00	0	0.00	121.00	1	621	0.16%
2018/05/25	0	0.00	2.1	120.12	120.00	-2.1	620	-0.34%
2018/05/24	1	120.50	3	121.33	120.00	-2	616	-0.32%
2018/05/23	1	120.50	0.2	122.00	121.00	0.9	614	0.14%
2018/05/22	2.2	121.57	0.2	122.50	121.00	2	609	0.33%
2018/05/21	1	122.00	0	0.00	121.50	1	606	0.16%
2018/05/17	1	124.00	1.2	125.33	126.00	-0.2	606	-0.02%
2018/05/16	1	121.50	4	123.00	125.00	-3	605	-0.50%
2018/05/15	12	122.13	1.1	123.00	121.00	10.9	594	1.83%
2018/05/14	6	123.33	7	122.79	123.50	-1	590	-0.17%
2018/05/11	2	128.25	0	0.00	127.50	2	564	0.35%
2018/05/10	2	128.25	4	128.88	128.50	-2	561	-0.36%
2018/05/09	0	0.00	1	131.50	131.00	-1	550	-0.18%
2018/05/07	1	129.50	0	0.00	130.00	1	556	0.18%
2018/05/04	0	0.00	1	128.00	128.00	-1	560	-0.18%
2018/05/03	1	129.00	0	0.00	129.00	1	566	0.18%
2018/05/02	2	129.75	1	129.00	129.00	1	566	0.18%
2018/04/30	1	132.50	0	0.00	131.50	1	560	0.18%
2018/04/27	1	131.50	0	0.00	132.00	1	558	0.18%
2018/04/26	3	132.83	3	133.00	130.50	0	559	0.00%
2018/04/24	2	128.50	2	129.00	129.00	0	557	0.00%
2018/04/23	0	0.00	2	130.00	130.50	-2	559	-0.36%
2018/04/20	9	129.61	12	130.96	130.50	-3	577	-0.52%
2018/04/19	2	127.75	1	128.50	128.50	1	571	0.17%
2018/04/18	1	127.50	1	129.00	128.00	0	573	0.00%
2018/04/17	2	128.50	15	128.50	127.50	-13	566	-2.29%
2018/04/16	3	132.83	3	134.50	132.00	0	577	0.00%
2018/04/13	0	0.00	4	129.88	131.00	-4	568	-0.70%
2018/04/12	20	132.85	12	134.42	130.50	8	570	1.40%
2018/04/11	25	129.88	11	132.14	132.00	14	538	2.60%
2018/04/10	1	122.50	1	123.00	123.00	0	474	0.00%
2018/04/09	2	118.50	1	120.00	118.50	1	461	0.22%
2018/03/31	1	119.50	0	0.00	119.50	1	472	0.21%
2018/03/29	0	0.00	3.2	120.89	121.50	-3.2	468	-0.67%
2018/03/28	3	121.50	2.1	120.98	120.00	0.9	465	0.19%
2018/03/27	1	118.00	1	119.50	118.50	0	458	0.00%
2018/03/26	0	0.00	1.2	118.13	119.00	-1.2	457	-0.25%
2018/03/23	0	0.00	0.2	117.00	115.00	-0.2	454	-0.03%
2018/03/22	3.1	116.19	1	116.00	116.50	2.1	456	0.46%
2018/03/21	3	117.67	3	117.33	117.00	0	457	0.00%
2018/03/20	1	116.50	2	117.00	117.00	-1	462	-0.22%
2018/03/19	8	118.56	1.2	119.07	117.50	6.9	466	1.47%
2018/03/16	7	120.93	11.2	120.85	119.00	-4.2	459	-0.90%
2018/03/14	1	118.50	1.2	118.07	118.00	-0.2	444	-0.03%
2018/03/13	3	117.67	1	118.00	118.00	2	443	0.45%
2018/03/12	0	0.00	3	119.50	118.00	-3	449	-0.67%
2018/03/09	1	113.50	3.2	115.73	116.50	-2.2	441	-0.49%
2018/03/08	1.5	114.83	2.2	114.80	114.50	-0.7	436	-0.15%
2018/03/07	1	113.00	2.2	113.53	113.00	-1.2	431	-0.27%
2018/03/06	0	0.00	1.2	112.57	112.00	-1.2	438	-0.26%
2018/03/05	3	111.83	0.2	114.00	111.00	2.9	442	0.64%
2018/03/02	3	112.67	1.2	113.63	113.00	1.9	447	0.41%
2018/03/01	0	0.00	1.2	113.26	114.00	-1.2	452	-0.25%
2018/02/27	1	112.50	0.2	113.50	113.00	0.8	464	0.17%
2018/02/26	1	112.50	3	113.17	112.50	-2	474	-0.42%
2018/02/23	6	111.50	2.2	112.53	112.50	3.9	541	0.71%
2018/02/22	0	0.00	1	111.50	111.50	-1	573	-0.17%
2018/02/21	1	112.00	0.2	113.50	112.50	0.8	592	0.14%
2018/02/12	1	110.50	2.2	111.12	111.00	-1.2	601	-0.20%
2018/02/09	7	108.14	7.2	109.59	109.50	-0.2	597	-0.03%
2018/02/08	2	109.00	5.2	110.65	111.50	-3.2	601	-0.53%
2018/02/07	2	109.00	6.2	109.52	109.00	-4.2	602	-0.70%
2018/02/06	14	108.50	9.4	109.72	108.00	4.7	601	0.77%
2018/02/05	3	109.50	3	110.67	112.00	0	590	0.00%
2018/02/02	0	0.00	0	113.50	112.50	0	590	0.00%
2018/01/30	1	112.00	0	0.00	113.00	1	610	0.16%
2018/01/29	2	114.50	1	116.00	114.00	1	606	0.16%
2018/01/26	2	115.25	4	115.38	115.00	-2	603	-0.33%
2018/01/25	1	116.00	4	117.00	116.50	-3	604	-0.50%
2018/01/24	2	115.75	4	116.50	116.50	-2	625	-0.32%
2018/01/23	12	116.83	0	0.00	116.50	12	626	1.92%
2018/01/22	3	116.67	1	117.00	117.00	2	627	0.32%
2018/01/19	0	0.00	1	117.00	117.50	-1	624	-0.16%
2018/01/18	0	0.00	14.1	118.22	119.00	-14.1	626	-2.25%
2018/01/17	0	0.00	2.2	117.31	118.00	-2.2	617	-0.35%
2018/01/16	1	117.00	3	116.67	117.00	-2	611	-0.33%
2018/01/12	1	114.50	1	114.50	115.00	0	591	0.00%
2018/01/11	0	0.00	0.2	116.00	115.50	-0.2	589	-0.03%
2018/01/10	6	115.17	1	115.00	115.00	5	589	0.85%
2018/01/09	0	0.00	1	115.00	115.00	-1	564	-0.18%
2018/01/08	1	114.00	5.1	113.92	115.00	-4.1	558	-0.74%
2018/01/05	1	110.50	2	112.00	112.50	-1	551	-0.18%
2018/01/04	2	111.25	1.1	110.74	111.00	0.9	550	0.16%
2018/01/03	2	110.50	3.2	111.39	111.50	-1.2	563	-0.20%
2018/01/02	2	109.50	3.1	111.48	110.00	-1.1	563	-0.20%