卜蜂 (1215)-國泰-高雄券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
105.5
漲跌
--
漲幅
0.00%
成交量
405張
產業
上市食品類股
1020人加入追蹤

立即追蹤
本地時間:13:35(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

卜蜂 (1215)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	106.00	0	0.00	105.50	0	515	0.01%
2024/05/13	0.1	105.82	0.1	105.50	105.50	0	510	0.01%
2024/05/10	0.1	106.00	0.2	106.00	105.50	-0.1	505	-0.02%
2024/05/09	1.6	105.84	0	0.00	106.00	1.6	500	0.31%
2024/05/08	3.1	107.51	0	108.00	107.00	3.1	493	0.63%
2024/05/07	1.2	107.72	1	109.00	109.00	0.2	483	0.05%
2024/05/06	0.1	105.50	0	0.00	106.00	0.1	458	0.01%
2024/05/03	0.6	106.00	0	0.00	105.50	0.6	457	0.13%
2024/05/02	0	105.50	0	0.00	105.50	0	460	0.00%
2024/04/30	0	106.50	0	107.00	106.00	0	459	0.00%
2024/04/29	0	0.00	4.1	105.51	107.50	-4.1	457	-0.89%
2024/04/26	1	104.50	0	105.00	104.50	1	450	0.23%
2024/04/25	3	104.67	0	105.00	104.00	3	452	0.67%
2024/04/24	0.3	105.24	0	0.00	104.50	0.3	452	0.06%
2024/04/23	3.2	105.43	0.2	106.50	107.00	2.9	453	0.65%
2024/04/22	0.3	103.52	1	104.97	103.50	-0.7	452	-0.15%
2024/04/19	0.2	103.92	0.4	104.18	103.50	-0.2	449	-0.04%
2024/04/18	0	0.00	0	104.50	104.50	0	444	0.00%
2024/04/17	0.1	104.49	1	104.00	104.50	-0.9	441	-0.20%
2024/04/16	0.3	103.94	0.2	105.37	103.50	0.1	438	0.02%
2024/04/15	1.2	105.13	1.6	105.69	105.00	-0.4	429	-0.10%
2024/04/12	2.1	106.52	1	106.50	106.00	1.1	427	0.26%
2024/04/11	0.2	107.61	0	0.00	107.00	0.2	425	0.05%
2024/04/10	0.1	110.09	0	0.00	109.50	0.1	421	0.03%
2024/04/09	1.1	109.59	2.2	110.73	110.50	-1.1	421	-0.25%
2024/04/08	1.5	109.13	5	109.49	109.00	-3.5	418	-0.83%
2024/04/03	0.1	112.79	1	113.00	112.00	-0.9	406	-0.23%
2024/04/02	0.3	113.08	1.3	112.82	114.00	-1.1	403	-0.26%
2024/04/01	1	111.99	2	113.00	112.00	-1	398	-0.24%
2024/03/29	1.1	112.27	2.2	111.02	112.00	-1.1	392	-0.27%
2024/03/28	0.2	109.35	0.4	109.43	110.00	-0.2	382	-0.05%
2024/03/27	2.3	106.02	3.5	108.96	109.00	-1.2	378	-0.31%
2024/03/26	0.1	105.50	1	106.00	106.00	-0.9	365	-0.23%
2024/03/25	0	105.00	0	0.00	105.00	0	370	0.01%
2024/03/22	0.1	104.33	0.2	104.46	105.00	0	372	-0.01%
2024/03/21	1.2	105.62	0	105.50	104.00	1.2	377	0.32%
2024/03/20	4.3	105.42	4.1	103.39	105.00	0.3	373	0.07%
2024/03/19	0.1	103.50	4	103.75	103.50	-4	364	-1.08%
2024/03/18	0	0.00	0.3	101.51	102.00	-0.3	354	-0.07%
2024/03/15	0	0.00	0	100.50	101.00	0	346	0.00%
2024/03/14	0.1	102.50	3.6	102.71	101.00	-3.5	335	-1.04%
2024/03/13	0	101.50	0.8	101.34	102.00	-0.7	326	-0.23%
2024/03/12	5.2	101.78	1	101.00	101.50	4.2	324	1.28%
2024/03/11	0.1	98.70	0.9	99.00	99.20	-0.8	310	-0.27%
2024/03/08	0.1	98.92	0	99.05	99.00	0	308	0.01%
2024/03/07	1	99.87	2.2	99.90	99.90	-1.2	304	-0.39%
2024/03/06	2.3	99.06	0	0.00	99.30	2.3	297	0.77%
2024/03/05	0.1	97.50	0	98.85	99.10	0.1	306	0.03%
2024/03/04	0.2	97.35	0.1	97.70	97.30	0.1	295	0.05%
2024/03/01	0	97.10	0	97.40	97.60	0	298	-0.01%
2024/02/29	0.1	97.09	0.2	97.20	97.10	-0.1	298	-0.02%
2024/02/27	0.1	96.92	1.1	97.22	97.00	-1	296	-0.35%
2024/02/26	0	97.31	1.3	97.40	97.30	-1.2	296	-0.42%
2024/02/23	0	97.40	0.2	97.42	97.00	-0.2	298	-0.06%
2024/02/22	1	97.50	1.5	97.32	97.60	-0.5	299	-0.15%
2024/02/21	0	97.20	1.2	97.16	97.30	-1.1	295	-0.39%
2024/02/20	0	96.40	0	0.00	96.60	0	291	0.00%
2024/02/19	0	95.50	0	95.70	96.40	0	291	0.00%
2024/02/16	2.3	95.26	0	0.00	95.10	2.3	292	0.79%
2024/02/15	2.9	95.02	0.6	95.10	95.70	2.3	291	0.78%
2024/02/05	1	95.81	0.7	96.07	96.00	0.3	285	0.12%
2024/02/02	0.2	96.32	0	0.00	96.00	0.2	287	0.07%
2024/02/01	0.2	96.30	0	0.00	96.50	0.2	290	0.07%
2024/01/31	0.1	95.98	0	0.00	96.30	0.1	290	0.02%
2024/01/30	0.2	96.26	0.1	96.20	95.80	0.1	293	0.04%
2024/01/29	0.1	96.20	0	0.00	96.80	0.1	293	0.02%
2024/01/26	0	0.00	0.1	96.50	96.80	-0.1	292	-0.03%
2024/01/25	0	0.00	1	96.80	96.80	-1	289	-0.35%
2024/01/24	0	0.00	0	95.20	95.00	0	285	0.00%
2024/01/23	1.1	94.72	0	0.00	94.90	1.1	287	0.37%
2024/01/22	1	94.80	7.1	94.72	95.00	-6.1	288	-2.12%
2024/01/19	0.1	94.77	0	0.00	95.00	0.1	288	0.02%
2024/01/18	0.9	95.07	1	95.20	95.30	-0.1	284	-0.05%
2024/01/17	0.3	94.84	1	94.90	95.00	-0.7	284	-0.26%
2024/01/16	0.2	95.22	0	0.00	95.00	0.2	280	0.06%
2024/01/15	0	95.70	0	0.00	95.70	0	285	0.01%
2024/01/12	0	95.27	1	95.00	95.30	-1	288	-0.34%
2024/01/11	0	0.00	1	95.50	95.00	-1	289	-0.35%
2024/01/10	0.2	95.53	0	0.00	95.60	0.2	305	0.06%
2024/01/09	1.1	95.70	1.1	95.82	95.90	0	307	0.01%
2024/01/08	0	95.73	1	96.10	96.20	-1	307	-0.32%
2024/01/05	0.2	95.52	0.1	95.60	95.50	0.1	308	0.03%
2024/01/04	0.1	95.66	0	0.00	95.50	0.1	315	0.03%
2024/01/03	1.3	95.71	0	0.00	95.80	1.3	323	0.40%
2024/01/02	0.1	96.10	0	0.00	96.10	0.1	323	0.02%
2023/12/29	0.1	96.23	0	0.00	96.10	0.1	328	0.02%
2023/12/28	0.3	96.10	0	0.00	96.40	0.3	335	0.10%
2023/12/27	1.2	95.93	0	0.00	96.00	1.2	343	0.35%
2023/12/26	4	96.17	3	96.17	96.50	1	355	0.29%
2023/12/25	0.2	96.30	0	0.00	96.50	0.2	360	0.04%
2023/12/22	0.1	96.50	0	0.00	97.00	0.1	364	0.01%
2023/12/21	0	96.50	1	96.40	97.00	-1	361	-0.28%
2023/12/20	0	96.76	1.2	96.80	97.00	-1.1	362	-0.32%
2023/12/19	0.1	96.20	1	96.00	96.20	-0.9	359	-0.25%
2023/12/18	1	95.80	0	0.00	96.30	1	361	0.28%
2023/12/15	2.2	95.53	1.1	95.40	95.40	1.1	357	0.31%
2023/12/14	2.3	94.57	1	94.50	94.80	1.3	360	0.35%
2023/12/13	0	94.42	0	94.70	94.00	0	373	0.01%
2023/12/11	0.6	94.76	0	0.00	94.60	0.6	457	0.13%
2023/12/08	0.2	95.00	0	0.00	94.80	0.2	516	0.03%
2023/12/07	0.1	95.00	0.1	94.98	95.00	0	530	-0.01%
2023/12/06	1.1	94.70	0.1	95.00	95.00	1	533	0.18%
2023/12/05	0.1	95.40	1.2	95.32	95.30	-1.1	530	-0.21%
2023/12/04	0.1	95.52	0	0.00	95.40	0.1	532	0.01%
2023/12/01	0.1	95.85	0.2	95.84	95.80	-0.1	536	-0.02%
2023/11/30	1.5	95.75	1	96.00	95.90	0.5	535	0.09%
2023/11/29	0.1	94.60	0	0.00	94.60	0.1	530	0.02%
2023/11/28	0	0.00	1	94.80	94.90	-1	536	-0.19%
2023/11/22	0.1	93.90	0	0.00	93.50	0.1	562	0.02%
2023/11/21	1.1	93.23	0	0.00	93.30	1.1	561	0.20%
2023/11/20	0.1	92.82	0	0.00	93.00	0.1	562	0.02%
2023/11/17	0.1	92.50	2.6	92.21	92.30	-2.5	564	-0.45%
2023/11/16	0.1	92.90	0	0.00	92.40	0.1	569	0.01%
2023/11/15	1.1	92.12	0	0.00	92.40	1.1	577	0.18%
2023/11/14	0	92.40	0	0.00	92.10	0	585	0.01%
2023/11/13	0	92.50	0	0.00	92.20	0	604	0.00%
2023/11/09	1.1	92.05	0	0.00	92.00	1.1	652	0.17%
2023/11/08	0.1	93.00	0	93.20	92.90	0	656	0.01%
2023/11/07	0.1	92.92	0	93.10	92.80	0.1	658	0.01%
2023/11/06	1.2	92.05	0	92.50	91.90	1.2	662	0.19%
2023/11/03	0.6	92.31	0.5	92.40	92.50	0.1	669	0.02%
2023/11/02	0	0.00	2.5	92.04	91.80	-2.5	696	-0.36%
2023/10/31	1.1	91.10	1	90.50	90.50	0.1	709	0.02%
2023/10/30	0.2	91.14	1.6	91.05	90.80	-1.4	721	-0.20%
2023/10/26	0.5	91.62	0.5	91.70	91.50	0	733	0.01%
2023/10/25	0.2	92.31	0.1	92.38	92.10	0.2	736	0.02%
2023/10/24	0.1	92.27	0	92.10	92.00	0.1	742	0.01%
2023/10/23	4.8	91.12	13	91.18	91.10	-8.2	754	-1.09%
2023/10/20	0.9	92.68	0	0.00	92.60	0.9	757	0.11%
2023/10/19	0.1	93.80	0	0.00	93.20	0.1	760	0.01%
2023/10/18	0.1	94.34	0	0.00	94.00	0.1	773	0.01%
2023/10/17	0	94.70	0.1	94.71	94.90	-0.1	771	-0.01%
2023/10/16	0.1	94.22	0	0.00	94.60	0.1	791	0.01%
2023/10/13	0.7	94.28	0	0.00	93.90	0.7	799	0.08%
2023/10/12	2.1	94.45	0	0.00	94.40	2.1	813	0.25%
2023/10/11	0	94.86	1.6	94.66	95.30	-1.6	816	-0.20%
2023/10/06	0	94.37	0.5	94.40	94.30	-0.5	816	-0.06%
2023/10/05	0.1	93.78	0	94.20	93.50	0.1	820	0.01%
2023/10/04	0.9	93.65	0.2	93.80	93.40	0.8	824	0.10%
2023/10/03	0	0.00	4.6	94.21	94.40	-4.6	825	-0.56%
2023/10/02	5.3	93.68	1.5	93.43	93.50	3.8	826	0.46%
2023/09/28	0.3	94.80	0	0.00	94.10	0.3	823	0.03%
2023/09/27	0.4	95.44	1	95.10	94.70	-0.6	823	-0.07%
2023/09/26	1.6	96.11	0.1	96.50	95.80	1.5	860	0.17%
2023/09/25	1.1	96.47	1.1	96.00	96.50	0	883	0.00%
2023/09/22	2.8	95.37	0	0.00	95.30	2.8	890	0.31%
2023/09/21	0.4	96.46	3.2	96.31	96.00	-2.9	892	-0.32%
2023/09/20	0.1	97.15	0	0.00	97.20	0.1	900	0.01%
2023/09/19	0.2	96.80	0	0.00	96.50	0.2	920	0.02%
2023/09/18	2	97.95	1	97.90	97.90	1	919	0.11%
2023/09/15	5.4	98.81	1	99.00	98.20	4.4	934	0.47%
2023/09/14	3.4	99.61	7	99.44	97.50	-3.7	965	-0.38%
2023/09/13	2.2	98.94	10.6	99.51	100.50	-8.4	963	-0.87%
2023/09/12	0	97.30	2.2	97.13	97.80	-2.2	962	-0.23%
2023/09/11	0.4	96.18	0	96.60	96.30	0.3	988	0.03%
2023/09/08	1.1	95.72	0	0.00	96.30	1.1	1,015	0.11%
2023/09/07	0.1	96.46	0	0.00	96.10	0.1	1,023	0.01%
2023/09/06	1.2	96.55	0	0.00	96.60	1.2	1,029	0.11%
2023/09/05	1.2	97.16	0.1	97.40	97.50	1.1	1,038	0.11%
2023/09/04	0.2	97.40	0	0.00	97.50	0.2	1,050	0.02%
2023/09/01	0.3	97.33	1	97.00	97.40	-0.7	1,062	-0.07%
2023/08/31	4.4	96.30	1	96.80	97.00	3.4	1,061	0.32%
2023/08/30	0.6	96.36	0	0.00	96.40	0.6	1,061	0.06%
2023/08/29	0.1	96.89	0.1	96.80	96.80	0	1,065	0.00%
2023/08/28	0	0.00	0.1	96.34	95.50	-0.1	1,063	-0.01%
2023/08/24	0	0.00	0.2	96.31	96.90	-0.2	1,069	-0.02%
2023/08/23	0.1	95.60	0.4	95.68	96.10	-0.3	1,077	-0.03%
2023/08/22	1.3	95.92	0	0.00	95.60	1.3	1,093	0.12%
2023/08/21	1.2	97.37	4	97.20	96.20	-2.8	1,096	-0.25%
2023/08/18	0	96.00	2.3	96.80	96.80	-2.3	1,103	-0.21%
2023/08/17	0	96.30	0	97.00	96.80	0	1,100	0.00%
2023/08/16	5.1	95.01	4.4	96.53	96.90	0.6	1,105	0.06%
2023/08/15	0.1	93.70	4	93.68	94.30	-3.9	1,075	-0.37%
2023/08/14	0.2	92.91	0.3	93.00	92.90	-0.1	1,082	-0.01%
2023/08/11	1.1	92.93	1.1	93.01	92.80	0	1,090	0.00%
2023/08/10	4.1	93.03	0	93.30	93.00	4	1,100	0.37%
2023/08/09	0.1	93.98	0	0.00	94.30	0.1	1,111	0.01%
2023/08/08	0.2	94.12	0.4	95.40	93.80	-0.2	1,114	-0.02%
2023/08/07	0.5	92.68	3	93.33	93.40	-2.5	1,126	-0.22%
2023/08/04	3.7	92.62	2	91.70	92.00	1.7	1,162	0.15%
2023/08/02	2.7	93.00	2.6	93.55	93.30	0.1	1,233	0.01%
2023/07/31	0.9	94.42	1	94.00	93.40	-0.1	1,299	-0.01%
2023/07/28	1	93.50	0.7	93.93	94.50	0.3	1,421	0.02%
2023/07/27	2.1	94.63	0	0.00	94.00	2.1	1,444	0.14%
2023/07/26	0	0.00	6.2	93.86	94.40	-6.2	1,485	-0.42%
2023/07/25	2.1	92.91	1	93.00	93.00	1.1	1,487	0.07%
2023/07/24	2.9	93.90	4	94.17	93.90	-1.1	1,488	-0.07%
2023/07/21	1.1	93.53	0	0.00	93.50	1.1	1,496	0.07%
2023/07/20	0	93.90	4	93.75	94.70	-4	1,560	-0.26%
2023/07/19	0.3	93.57	3	93.97	92.90	-2.7	1,567	-0.18%
2023/07/18	1.1	91.54	2	91.20	91.30	-0.9	1,576	-0.05%
2023/07/17	4.1	92.27	1.5	92.10	92.60	2.6	1,602	0.16%
2023/07/13	0.1	91.32	0.1	91.55	91.00	0	1,662	0.00%
2023/07/12	0.2	91.69	0	0.00	91.30	0.2	1,737	0.01%
2023/07/11	0	0.00	1.1	91.63	92.00	-1.1	1,773	-0.06%
2023/07/10	0.2	91.77	0	0.00	91.90	0.2	1,801	0.01%
2023/07/07	1.2	90.64	0	0.00	91.90	1.2	1,798	0.06%
2023/07/06	0.1	91.07	0.2	90.90	91.10	-0.1	1,797	0.00%
2023/07/05	0.1	91.30	0	0.00	91.00	0.1	1,804	0.00%
2023/07/04	5.3	90.65	0.6	91.00	90.60	4.7	1,805	0.26%
2023/07/03	1.5	92.51	1	94.10	92.30	0.5	1,790	0.03%
2023/06/30	2.6	95.06	1	94.00	94.00	1.6	1,769	0.09%
2023/06/29	0	95.50	0	0.00	95.70	0	1,764	0.00%
2023/06/28	2	95.35	1	95.00	95.60	1	1,760	0.06%
2023/06/27	1	94.20	0.1	94.30	94.60	1	1,748	0.05%
2023/06/26	2.2	94.61	0.1	93.80	94.60	2.1	1,730	0.12%
2023/06/21	1	93.33	3	94.27	94.50	-2	1,732	-0.11%
2023/06/20	0	94.60	1	93.00	94.50	-1	1,707	-0.06%
2023/06/19	1.6	94.26	1	94.30	94.30	0.6	1,658	0.03%
2023/06/16	1	97.20	6.2	96.12	95.00	-5.2	1,599	-0.33%
2023/06/15	1.4	96.17	4.7	95.74	96.00	-3.3	1,548	-0.22%
2023/06/14	0.3	93.93	0.3	93.05	95.00	0	1,511	0.00%
2023/06/13	1.3	92.45	0	0.00	92.70	1.3	1,491	0.09%
2023/06/12	0.1	93.03	0	0.00	92.60	0.1	1,490	0.01%
2023/06/09	1.1	93.47	0	0.00	93.40	1.1	1,495	0.08%
2023/06/08	1.4	92.81	0.1	92.80	93.00	1.3	1,508	0.09%
2023/06/07	3.1	92.54	3.1	92.98	92.70	0	1,533	0.00%
2023/06/06	0	0.00	2.3	91.75	91.80	-2.3	1,551	-0.15%
2023/06/05	2	91.50	0	0.00	91.00	2	1,573	0.13%
2023/06/02	0.1	91.46	0.1	91.40	91.20	0	1,581	0.00%
2023/06/01	0	0.00	1	91.01	90.70	-1	1,640	-0.06%
2023/05/31	5.8	89.82	2.5	90.04	89.80	3.3	1,663	0.20%
2023/05/30	0.4	90.24	0	0.00	89.60	0.4	1,741	0.03%
2023/05/29	1.3	90.71	0	0.00	90.30	1.3	1,902	0.07%
2023/05/26	3	90.28	10.5	89.94	89.90	-7.5	1,904	-0.39%
2023/05/25	0.3	90.75	0.1	90.80	90.60	0.2	1,892	0.01%
2023/05/24	3.7	90.97	0	91.20	91.00	3.7	1,890	0.20%
2023/05/23	0.3	92.13	1.1	91.91	92.00	-0.8	1,880	-0.04%
2023/05/22	2	93.50	1.1	93.59	92.20	0.9	1,880	0.05%
2023/05/19	1.2	92.00	0.2	92.27	91.70	1	1,857	0.06%
2023/05/18	2.2	91.73	1	92.01	92.00	1.2	1,849	0.06%
2023/05/17	0	92.37	0	0.00	92.30	0	1,835	0.00%
2023/05/16	0.2	92.69	0	92.70	92.60	0.1	1,822	0.01%
2023/05/15	3.3	91.58	0.2	91.50	91.50	3.1	1,818	0.17%
2023/05/12	0.7	93.15	8	92.93	92.40	-7.3	1,801	-0.41%
2023/05/11	0.7	93.15	8	92.93	92.60	-7.3	1,792	-0.41%
2023/05/10	3	95.13	1	95.00	94.90	2	1,755	0.12%
2023/05/09	7.3	95.32	1.5	95.33	95.40	5.8	1,718	0.34%
2023/05/08	6.1	98.11	6.1	98.31	98.90	0	1,645	0.00%
2023/05/05	5	99.12	4.4	99.15	99.10	0.6	1,614	0.03%
2023/05/04	5.5	98.62	10.7	98.06	97.90	-5.2	1,571	-0.33%
2023/05/03	0.1	94.20	0	94.20	94.60	0.1	1,445	0.01%
2023/05/02	0.1	93.10	15.4	94.11	93.70	-15.3	1,423	-1.08%
2023/04/28	0.1	89.99	0.1	89.90	90.00	0	1,384	0.00%
2023/04/27	5	90.70	0	91.10	90.20	5	1,369	0.37%
2023/04/26	0	89.80	3.1	90.15	90.00	-3.1	1,359	-0.23%
2023/04/25	6.4	90.37	7	91.90	90.60	-0.6	1,346	-0.04%
2023/04/24	0	0.00	14.9	94.30	94.60	-14.9	1,270	-1.17%
2023/04/21	0	0.00	1	91.62	93.00	-1	1,257	-0.08%
2023/04/20	5.4	92.31	22.8	93.00	92.30	-17.4	1,228	-1.41%
2023/04/19	1.2	94.83	4	94.72	94.20	-2.8	1,204	-0.23%
2023/04/18	7.3	94.02	4.2	94.45	94.90	3.1	1,170	0.27%
2023/04/17	4.2	93.52	11.2	92.98	95.00	-7	1,119	-0.63%
2023/04/14	4	88.20	5.1	88.78	88.80	-1.1	1,037	-0.10%
2023/04/13	20.1	87.00	6.1	86.37	86.90	14	994	1.40%
2023/04/12	0.1	84.64	0.3	84.70	84.40	-0.2	960	-0.02%
2023/04/11	1.3	84.96	2	85.00	84.70	-0.7	960	-0.07%
2023/04/10	0	84.90	5.7	85.01	85.70	-5.7	963	-0.59%
2023/04/07	0.7	84.80	2	84.70	84.80	-1.3	950	-0.14%
2023/04/06	8	84.37	14.1	83.90	84.90	-6	949	-0.64%
2023/03/31	1.5	82.97	5	82.76	83.10	-3.5	937	-0.38%
2023/03/30	0	82.79	0.1	82.50	82.70	-0.1	935	-0.01%
2023/03/29	0	82.51	3.6	82.43	82.80	-3.5	935	-0.38%
2023/03/28	1	82.30	0	83.00	82.50	1	938	0.11%
2023/03/27	0	82.52	2	82.80	82.60	-2	941	-0.21%
2023/03/24	2.1	82.17	4.1	82.11	82.20	-1.9	945	-0.20%
2023/03/23	0	83.10	1.3	83.03	82.80	-1.3	945	-0.14%
2023/03/22	1.2	82.68	1	82.60	82.70	0.2	947	0.02%
2023/03/21	2	82.05	1	82.10	82.10	1	945	0.10%
2023/03/20	4.8	81.61	0.5	81.90	81.60	4.3	945	0.46%
2023/03/17	0.1	82.30	1	82.20	82.20	-0.9	941	-0.10%
2023/03/16	0.2	81.85	0	0.00	81.70	0.2	937	0.02%
2023/03/15	0.4	82.52	1	82.30	82.30	-0.6	926	-0.07%
2023/03/14	1	82.59	0.2	82.87	82.40	0.9	922	0.09%
2023/03/13	20.1	82.15	4.2	81.54	82.60	15.9	913	1.75%
2023/03/10	8.1	84.76	4.3	84.50	83.60	3.8	886	0.43%
2023/03/09	4.2	85.06	4	85.28	85.00	0.2	849	0.02%
2023/03/08	2	84.55	23	84.51	84.30	-21	821	-2.56%
2023/03/07	4	83.68	2	83.70	83.60	2	792	0.25%
2023/03/06	28.3	84.66	13.3	85.23	83.50	15	777	1.93%
2023/03/03	6.2	83.13	6.2	82.74	82.90	0	711	0.00%
2023/03/02	10.6	83.82	10.2	82.60	82.60	0.4	682	0.06%
2023/03/01	28.6	85.21	31.5	87.17	83.90	-2.9	595	-0.48%
2023/02/24	4.1	80.20	2	80.50	80.40	2	423	0.48%
2023/02/23	1.1	79.33	1	79.30	79.50	0.1	409	0.02%
2023/02/22	0	79.30	0	0.00	78.90	0	405	0.01%
2023/02/21	1.2	79.03	0	0.00	79.00	1.2	399	0.30%
2023/02/20	0	79.41	1	79.60	79.30	-1	396	-0.24%
2023/02/17	1.1	78.82	0	0.00	78.70	1.1	390	0.28%
2023/02/15	1	78.90	1	78.80	78.90	0	394	0.00%
2023/02/14	1.2	78.76	0	0.00	78.90	1.2	393	0.30%
2023/02/13	13.1	78.81	0	79.00	78.70	13.1	393	3.34%
2023/02/10	2	79.35	0	0.00	79.40	2	385	0.52%
2023/02/09	1	79.50	0	0.00	79.50	1	385	0.26%
2023/02/07	0.1	80.08	0	80.20	80.00	0.1	380	0.03%
2023/02/06	0	79.89	0.3	79.80	80.10	-0.3	375	-0.07%
2023/02/03	1	79.50	1	79.55	79.80	0	370	0.00%
2023/02/02	6.8	79.41	2	79.50	79.50	4.8	365	1.31%
2023/02/01	2.2	79.02	0	0.00	78.90	2.2	357	0.61%
2023/01/31	7.1	79.06	0	0.00	79.00	7.1	352	2.02%
2023/01/30	0.2	79.14	0	79.30	78.90	0.2	348	0.04%
2023/01/17	0.1	78.72	0	0.00	78.80	0.1	343	0.03%
2023/01/16	0	78.80	0	0.00	78.50	0	343	0.00%
2023/01/13	3	78.70	0	0.00	78.40	3	344	0.86%
2023/01/12	0.2	79.12	0.2	79.10	78.90	0	390	0.00%
2023/01/11	1	79.40	0.1	79.39	79.10	0.9	389	0.24%
2023/01/10	0.1	78.96	0	0.00	79.00	0.1	383	0.02%
2023/01/09	0	78.80	0	0.00	78.90	0	384	0.00%
2023/01/06	0.1	78.30	0	0.00	78.30	0.1	376	0.02%
2023/01/05	0	78.40	0	0.00	78.20	0	380	0.00%
2023/01/04	0.2	78.30	0.1	78.45	78.30	0.1	381	0.04%
2023/01/03	0.2	78.39	0	78.40	78.30	0.2	382	0.04%
2022/12/30	0.1	78.30	1.3	78.28	78.30	-1.2	384	-0.31%
2022/12/28	0	78.30	3	78.73	78.10	-3	378	-0.79%
2022/12/27	1	78.00	0.4	78.32	78.10	0.6	366	0.18%
2022/12/26	5.1	78.07	0	0.00	78.00	5.1	363	1.41%
2022/12/23	3	78.07	3.1	78.24	78.30	0	359	-0.01%
2022/12/22	0.1	77.61	1	77.50	77.70	-0.9	344	-0.27%
2022/12/21	3.3	77.12	1	77.89	77.00	2.3	345	0.67%
2022/12/20	0	77.60	1	78.10	77.50	-1	340	-0.30%
2022/12/19	0.4	77.56	0.2	77.40	77.80	0.3	334	0.09%
2022/12/16	2.3	77.12	2	77.10	77.60	0.3	328	0.11%
2022/12/15	2.5	77.08	0	0.00	77.20	2.5	321	0.79%
2022/12/14	2.1	77.52	1	77.60	77.30	1.1	312	0.36%
2022/12/13	2.3	77.91	12	77.70	77.70	-9.7	305	-3.17%
2022/12/12	1.4	77.88	0.1	77.90	77.70	1.3	304	0.42%
2022/12/09	1	77.91	0	0.00	78.00	1	307	0.33%
2022/12/08	1.3	78.15	2	78.00	78.00	-0.7	306	-0.21%
2022/12/07	1.1	78.13	3.4	78.51	78.90	-2.3	307	-0.76%
2022/12/06	0.2	78.51	0.1	78.50	78.00	0.2	305	0.06%
2022/12/05	0.2	79.13	0	0.00	79.00	0.2	300	0.07%
2022/12/01	0.3	79.21	0.2	79.43	79.50	0.1	296	0.03%
2022/11/30	0.2	79.15	0	0.00	79.00	0.2	294	0.07%
2022/11/28	0	78.33	0.1	78.49	78.00	0	285	0.00%
2022/11/24	0.1	78.00	1.3	78.20	78.40	-1.2	290	-0.42%
2022/11/23	0.1	77.79	0.5	77.73	77.60	-0.4	287	-0.15%
2022/11/22	0.1	77.66	0	0.00	77.50	0.1	291	0.03%
2022/11/21	0.1	77.90	0	0.00	77.70	0.1	296	0.04%
2022/11/18	0.1	77.77	0	0.00	78.00	0.1	313	0.02%
2022/11/17	0.1	77.40	0	0.00	77.80	0.1	325	0.02%
2022/11/16	0	77.70	0	0.00	77.40	0	328	0.00%
2022/11/15	0	77.75	1.1	77.73	78.00	-1.1	333	-0.32%
2022/11/14	0	0.00	0	77.80	77.80	0	332	0.00%
2022/11/11	1	77.69	0.1	78.20	77.50	0.9	332	0.28%
2022/11/10	4.1	77.21	0	0.00	77.20	4.1	331	1.23%
2022/11/09	0	77.80	0	0.00	77.80	0	331	0.01%
2022/11/08	0.2	77.81	0	0.00	77.70	0.2	335	0.06%
2022/11/04	0	76.80	0	0.00	77.00	0	345	0.01%
2022/11/03	0.1	76.60	0.1	76.70	76.60	0	346	0.00%
2022/11/01	0.2	76.47	0	0.00	76.40	0.2	351	0.05%
2022/10/28	0	76.02	0	0.00	75.70	0	355	0.01%
2022/10/27	0	76.40	0	0.00	76.20	0	357	0.00%
2022/10/26	0	75.71	0	0.00	76.00	0	359	0.01%
2022/10/25	0.4	75.45	2.1	75.80	75.50	-1.7	359	-0.48%
2022/10/24	0.1	75.73	0.6	75.70	75.80	-0.5	361	-0.13%
2022/10/21	0.3	75.49	0	0.00	75.30	0.3	361	0.08%
2022/10/20	4.3	74.95	0	0.00	76.50	4.3	362	1.19%
2022/10/18	0.4	77.94	0	0.00	77.70	0.4	327	0.12%
2022/10/17	0.2	77.77	0.6	78.20	78.50	-0.4	324	-0.12%
2022/10/14	0.3	78.16	0	0.00	78.60	0.3	320	0.10%
2022/10/13	2.3	78.30	0.1	78.00	78.10	2.3	321	0.70%
2022/10/12	0.1	77.87	0.1	77.70	80.00	0	317	0.01%
2022/10/11	0.4	78.09	0.8	78.04	77.90	-0.4	314	-0.11%
2022/10/07	1.1	78.79	0	0.00	78.60	1.1	316	0.35%
2022/10/06	0.5	79.29	0	0.00	79.10	0.5	314	0.16%
2022/10/05	1.1	79.03	0	0.00	79.00	1.1	316	0.35%
2022/10/04	0	79.12	6.3	79.31	79.30	-6.3	320	-1.96%
2022/10/03	0.2	79.49	0	0.00	79.00	0.2	320	0.05%
2022/09/30	0.1	78.62	0	0.00	79.50	0.1	325	0.02%
2022/09/29	1	79.10	0	0.00	79.00	1	324	0.31%
2022/09/28	0.3	78.87	0	78.80	78.50	0.3	328	0.08%
2022/09/27	0.1	79.58	0	79.60	79.40	0.1	333	0.02%
2022/09/26	0.2	79.71	1	79.50	79.60	-0.9	341	-0.26%
2022/09/23	0.1	80.09	0	0.00	79.80	0.1	344	0.03%
2022/09/22	0	79.90	0	0.00	80.30	0	347	0.01%
2022/09/21	0.1	79.99	0	0.00	79.60	0.1	345	0.02%
2022/09/19	0	80.30	0	80.60	80.30	0	347	0.00%
2022/09/16	1	79.81	0	0.00	80.30	1	350	0.29%
2022/09/14	1	80.30	0	0.00	81.20	1	348	0.29%
2022/09/13	0	80.42	0	0.00	80.70	0	349	0.00%
2022/09/08	0	0.00	1	80.00	80.10	-1	359	-0.28%
2022/09/07	0.1	79.90	0	0.00	79.50	0.1	359	0.02%
2022/09/06	2.1	79.51	0	0.00	80.00	2.1	360	0.58%
2022/09/05	0.2	80.06	0	0.00	79.80	0.2	360	0.04%
2022/09/02	0	80.30	0	0.00	80.00	0	361	0.01%
2022/09/01	1	79.90	0	0.00	79.90	1	361	0.28%
2022/08/31	0	0.00	5	80.06	80.60	-5	355	-1.41%
2022/08/30	1	79.90	0.1	80.33	80.20	0.9	356	0.25%
2022/08/29	1	79.90	0	0.00	79.90	1	355	0.29%
2022/08/26	4	80.30	0	0.00	80.10	4	350	1.14%
2022/08/25	9.1	79.79	0	0.00	80.10	9.1	345	2.63%
2022/08/24	0.1	83.82	1.1	83.89	83.90	-1	330	-0.31%
2022/08/23	0.1	83.10	0	0.00	83.00	0.1	316	0.02%
2022/08/22	3.5	82.94	2.1	83.10	83.00	1.4	318	0.44%
2022/08/19	0.2	82.69	1	82.30	82.70	-0.8	312	-0.25%
2022/08/18	1.7	82.69	0	0.00	82.40	1.7	314	0.53%
2022/08/17	0.1	82.80	0	0.00	82.90	0.1	315	0.02%
2022/08/16	0.1	82.00	0	82.00	82.30	0	310	0.01%
2022/08/15	0.2	82.37	0	82.40	82.00	0.2	308	0.06%
2022/08/12	0	81.70	0.2	81.80	82.40	-0.1	303	-0.05%
2022/08/11	1	80.60	0.1	80.80	80.60	0.9	292	0.31%
2022/08/10	0.1	80.30	0.1	80.40	80.10	0	292	-0.02%
2022/08/09	0.3	80.24	1.2	80.20	80.10	-0.9	293	-0.32%
2022/08/08	1	78.30	0	0.00	79.20	1	295	0.34%
2022/08/05	0.3	78.28	0.1	78.20	78.40	0.2	296	0.07%
2022/08/04	0.2	77.77	0	0.00	77.50	0.2	304	0.06%
2022/08/03	0.1	78.54	0	0.00	78.30	0.1	303	0.03%
2022/08/02	1.1	78.62	0	79.10	78.90	1.1	307	0.35%
2022/08/01	0.2	79.03	0	0.00	78.60	0.2	313	0.05%
2022/07/29	0	80.05	0	0.00	78.50	0	313	0.01%
2022/07/28	0.2	79.76	0.1	80.00	80.20	0.1	312	0.02%
2022/07/27	0	79.40	0	0.00	79.70	0	312	0.00%
2022/07/26	2	80.10	6	79.63	79.00	-4	314	-1.27%
2022/07/25	0.2	76.87	0	0.00	77.20	0.2	301	0.05%
2022/07/22	0.1	76.38	0	0.00	75.90	0.1	302	0.02%
2022/07/21	0	0.00	0.5	76.55	76.40	-0.5	308	-0.16%
2022/07/20	0.1	76.50	0	0.00	76.20	0.1	314	0.03%
2022/07/19	0.1	75.00	0	0.00	75.40	0.1	315	0.02%
2022/07/18	0.6	74.70	0	0.00	75.00	0.6	319	0.18%
2022/07/15	1.1	75.10	0	0.00	74.80	1.1	327	0.33%
2022/07/14	0.2	75.78	1	75.60	75.50	-0.8	327	-0.25%
2022/07/13	0.1	75.40	0	0.00	75.60	0.1	330	0.03%
2022/07/12	2.1	75.25	0.1	75.70	75.20	2.1	346	0.60%
2022/07/11	0.1	76.70	0	0.00	76.40	0.1	368	0.03%
2022/07/08	1.1	76.83	0	0.00	76.80	1.1	372	0.30%
2022/07/07	1.5	77.10	0	0.00	77.00	1.5	372	0.40%
2022/07/06	0.3	77.69	0.5	77.80	77.20	-0.2	371	-0.06%
2022/07/05	2.3	78.20	0.1	78.60	78.20	2.2	371	0.58%
2022/07/04	5.5	80.24	0	0.00	80.40	5.5	370	1.48%
2022/07/01	2.4	80.10	4	80.48	79.90	-1.6	368	-0.42%
2022/06/30	0.3	81.03	0.2	81.00	80.90	0.1	366	0.03%
2022/06/29	0	81.50	0	0.00	81.30	0	365	0.00%
2022/06/28	0.1	81.63	0	0.00	81.30	0.1	366	0.03%
2022/06/27	2	81.30	0	0.00	81.50	2	368	0.54%
2022/06/24	2	81.60	0	0.00	81.70	2	369	0.55%
2022/06/23	1.1	81.39	0	0.00	81.60	1.1	370	0.29%
2022/06/22	0.1	81.10	0	81.00	81.60	0	370	0.00%
2022/06/21	0.2	81.55	3	81.47	81.10	-2.9	373	-0.76%
2022/06/20	1	81.50	2	81.30	81.20	-1	374	-0.26%
2022/06/17	0.3	81.38	0	81.70	80.80	0.2	372	0.06%
2022/06/16	0.4	82.24	0.2	82.30	81.60	0.2	372	0.05%
2022/06/15	0	82.20	0	0.00	82.10	0	375	0.00%
2022/06/13	0.1	81.80	0	81.80	81.80	0	386	0.01%
2022/06/07	0	81.90	1	81.90	81.90	-1	421	-0.24%
2022/06/06	1.3	82.02	0	0.00	82.00	1.3	427	0.31%
2022/06/02	0	82.00	0	0.00	81.90	0	445	0.00%
2022/06/01	0	81.90	0.1	82.30	82.10	0	454	0.00%
2022/05/31	0.1	81.84	1	82.00	81.80	-1	455	-0.21%
2022/05/30	0.1	81.90	3	82.00	82.30	-3	455	-0.65%
2022/05/26	1	81.50	1	81.40	81.40	0	453	0.00%
2022/05/25	0	80.40	1	80.90	80.90	-1	456	-0.22%
2022/05/24	0.2	80.40	1	80.10	80.20	-0.8	462	-0.17%
2022/05/23	0	0.00	0.3	80.00	80.20	-0.3	465	-0.06%
2022/05/20	1	79.80	2	79.50	80.00	-1	470	-0.21%
2022/05/19	0	79.49	0	0.00	79.20	0	476	0.01%
2022/05/18	0	80.00	1.1	79.82	79.80	-1.1	481	-0.22%
2022/05/17	2.1	79.89	1.2	79.66	79.40	0.9	484	0.19%
2022/05/16	0.1	79.45	0	0.00	79.40	0.1	485	0.02%
2022/05/13	2.1	78.92	1	79.50	79.60	1.1	492	0.23%
2022/05/12	1.7	79.37	0	0.00	78.50	1.7	495	0.35%
2022/05/11	0	0.00	1.2	80.14	80.10	-1.2	494	-0.23%
2022/05/10	0.2	79.38	5.3	80.11	80.50	-5.1	496	-1.03%
2022/05/09	3.2	79.49	1	79.50	79.30	2.2	506	0.43%
2022/05/06	1.2	80.27	0	0.00	80.30	1.2	513	0.24%
2022/05/05	0	80.83	0	0.00	81.20	0	544	0.01%
2022/05/04	0.1	80.50	0	0.00	80.40	0.1	551	0.01%
2022/05/03	1	80.65	0	0.00	80.20	1	560	0.17%
2022/04/28	0	80.93	0	0.00	80.70	0	572	0.01%
2022/04/27	1.6	80.07	3.1	80.00	80.00	-1.5	573	-0.26%
2022/04/26	1.8	80.77	0	81.10	80.70	1.8	572	0.32%
2022/04/25	0.2	81.69	1	81.40	81.30	-0.8	574	-0.14%
2022/04/22	1	82.20	0	82.10	82.20	1	577	0.17%
2022/04/21	3.2	81.91	0	0.00	81.60	3.2	586	0.55%
2022/04/20	0	82.40	3	82.57	82.30	-3	582	-0.51%
2022/04/19	0	81.76	0	0.00	81.90	0	582	0.00%
2022/04/18	5.1	81.98	1.2	81.83	81.20	3.9	583	0.68%
2022/04/15	3.2	83.48	6.1	83.23	83.20	-2.9	574	-0.51%
2022/04/14	0	82.00	1.1	81.04	81.70	-1	550	-0.19%
2022/04/13	0.1	80.59	4	80.68	80.90	-3.9	547	-0.72%
2022/04/12	1	80.61	1.6	80.61	80.50	-0.6	544	-0.11%
2022/04/11	3.2	80.68	0.1	80.90	80.80	3.1	546	0.57%
2022/04/08	2.4	80.70	0	0.00	80.80	2.4	544	0.43%
2022/04/07	0.3	81.37	0	0.00	80.90	0.3	538	0.06%
2022/04/06	1	81.10	2	81.40	81.20	-1	534	-0.19%
2022/04/01	0.1	81.50	0	0.00	81.10	0.1	533	0.01%
2022/03/31	0.6	81.73	0	0.00	81.30	0.6	533	0.11%
2022/03/30	2.2	81.56	0.1	81.60	81.30	2.1	532	0.39%
2022/03/29	0.1	81.90	0	0.00	81.50	0.1	530	0.01%
2022/03/28	0	81.50	0	0.00	81.80	0	527	0.01%
2022/03/25	2.1	80.86	1	80.90	81.20	1.1	522	0.21%
2022/03/24	1.5	81.56	1	81.70	81.20	0.5	521	0.09%
2022/03/23	0	82.10	0	0.00	81.70	0	520	0.00%
2022/03/22	0.1	82.01	0	0.00	82.00	0.1	516	0.03%
2022/03/21	1.1	82.31	0	0.00	82.10	1.1	515	0.21%
2022/03/18	2	82.10	3	82.07	81.90	-1	511	-0.19%
2022/03/17	2	81.35	0.5	81.33	81.40	1.5	508	0.29%
2022/03/16	2.1	80.63	0.1	80.90	80.60	2	501	0.41%
2022/03/15	4	80.68	0	0.00	80.60	4	497	0.81%
2022/03/14	4.2	81.71	6.4	82.52	81.30	-2.2	493	-0.44%
2022/03/11	0.1	83.97	0	0.00	83.70	0.1	471	0.03%
2022/03/09	1	83.60	0.5	83.51	83.60	0.5	470	0.11%
2022/03/08	2.3	83.07	2.3	83.45	83.00	0	466	-0.01%
2022/03/07	0	84.66	4.4	84.41	84.60	-4.4	452	-0.97%
2022/03/04	0.1	85.40	0	85.30	85.10	0.1	452	0.02%
2022/03/02	0.3	85.00	1.3	84.75	85.10	-1	462	-0.22%
2022/03/01	0.1	84.60	0.2	84.86	84.80	-0.2	462	-0.03%
2022/02/25	1	84.60	0	0.00	84.60	1	463	0.22%
2022/02/24	0	0.00	3.8	85.30	85.20	-3.8	469	-0.80%
2022/02/23	0	0.00	3	85.73	85.40	-3	489	-0.61%
2022/02/22	1	85.10	0	0.00	85.50	1	498	0.20%
2022/02/21	0.3	85.46	0	0.00	85.80	0.3	508	0.05%
2022/02/18	0.2	85.13	3.6	85.26	85.30	-3.4	509	-0.68%
2022/02/17	0	84.52	0	0.00	84.70	0	508	0.01%
2022/02/15	2	85.70	0	0.00	84.50	2	519	0.39%
2022/02/14	0.4	84.12	0	0.00	84.10	0.4	514	0.07%
2022/02/11	4.1	85.08	0	0.00	84.10	4.1	517	0.80%
2022/02/10	0.1	84.90	1	84.90	84.90	-0.9	521	-0.17%
2022/02/09	7.1	84.25	1.1	84.43	84.90	6	526	1.15%
2022/02/08	2.1	84.59	0	0.00	85.00	2.1	516	0.41%
2022/02/07	8.7	84.35	14	84.81	85.10	-5.3	505	-1.06%
2022/01/26	3.4	82.72	2	83.30	82.80	1.4	472	0.31%
2022/01/25	5	82.54	2	82.90	82.70	3	467	0.64%
2022/01/24	0.2	81.70	1	81.90	82.40	-0.8	460	-0.18%
2022/01/21	2.3	81.93	2	82.65	82.00	0.3	458	0.07%
2022/01/20	1.2	81.35	0	0.00	81.80	1.2	448	0.26%
2022/01/19	3.2	81.44	3	81.47	81.70	0.2	449	0.03%
2022/01/18	2.2	82.10	1	82.10	81.60	1.2	447	0.27%
2022/01/17	18	82.69	18	82.24	82.40	0	446	0.00%
2022/01/14	1	82.09	3	81.44	82.00	-2	439	-0.46%
2022/01/13	4	81.50	0	81.50	81.40	4	435	0.92%
2022/01/12	0	81.40	0.2	81.50	81.50	-0.1	434	-0.03%
2022/01/11	1.1	81.42	0	0.00	81.50	1.1	433	0.25%
2022/01/10	0.3	81.51	2.1	81.26	81.40	-1.8	432	-0.42%
2022/01/06	0.6	80.77	2	80.90	80.60	-1.4	425	-0.33%
2022/01/05	1.1	80.52	0	0.00	80.60	1.1	424	0.25%
2022/01/04	0	0.00	0.2	80.88	80.70	-0.2	426	-0.05%
2022/01/03	0.2	80.90	2	80.60	80.60	-1.8	424	-0.43%
2021/12/30	6.1	80.77	1	80.70	80.60	5.1	423	1.20%
2021/12/29	2.1	80.66	3	80.67	80.60	-0.9	425	-0.22%
2021/12/28	0.1	80.55	1	80.50	80.60	-0.9	426	-0.21%
2021/12/27	0	80.60	0	0.00	80.30	0	430	0.00%
2021/12/24	0.1	80.50	0	0.00	80.20	0.1	437	0.03%
2021/12/23	0.1	80.40	0	0.00	80.40	0.1	438	0.03%
2021/12/20	1.3	80.71	0	80.50	80.20	1.3	506	0.25%
2021/12/17	1	80.60	0.6	80.34	80.80	0.4	506	0.07%
2021/12/16	0.2	80.31	0	80.40	80.10	0.2	506	0.03%
2021/12/15	0	80.20	0.1	80.20	80.00	0	511	-0.01%
2021/12/14	0.1	80.30	0.1	80.30	80.00	0	516	0.00%
2021/12/13	2	80.10	3	80.23	80.10	-1	516	-0.18%
2021/12/10	0.3	80.20	1	80.10	80.10	-0.7	524	-0.14%
2021/12/09	0.1	80.30	0	0.00	80.10	0.1	524	0.01%
2021/12/08	0	0.00	1	80.50	80.10	-1	528	-0.19%
2021/12/07	0	80.40	0	0.00	80.10	0	524	0.00%
2021/12/06	1.1	80.31	6	80.12	80.20	-4.9	524	-0.94%
2021/12/03	1	80.00	0.1	80.30	80.50	0.9	526	0.17%
2021/12/02	0.1	80.20	0.1	80.30	80.10	0.1	523	0.01%
2021/12/01	1.2	80.22	0	80.50	80.20	1.1	526	0.22%
2021/11/30	0.1	80.50	3.3	80.90	80.90	-3.2	525	-0.61%
2021/11/29	13.2	79.46	0	0.00	80.00	13.2	522	2.53%
2021/11/26	3	80.10	1.5	80.27	80.30	1.5	529	0.29%
2021/11/25	1	81.00	0	0.00	80.80	1	532	0.19%
2021/11/24	1.1	81.22	3.2	81.69	81.20	-2.1	533	-0.40%
2021/11/23	0.2	81.65	0	0.00	81.80	0.2	532	0.03%
2021/11/22	7.1	82.74	1.4	82.75	82.30	5.7	523	1.09%
2021/11/19	0.1	81.30	1.2	81.13	81.50	-1.1	499	-0.22%
2021/11/18	0.6	81.20	1	81.50	81.00	-0.4	491	-0.08%
2021/11/17	0	0.00	1	80.40	80.70	-1	478	-0.21%
2021/11/16	0.1	80.10	1	80.20	80.40	-0.9	476	-0.19%
2021/11/15	2.2	79.72	3	80.07	80.20	-0.8	479	-0.17%
2021/11/12	1.1	79.93	0	0.00	80.10	1.1	474	0.23%
2021/11/11	0	0.00	3	80.04	80.40	-3	473	-0.64%
2021/11/10	0	80.20	0	0.00	80.20	0	475	0.00%
2021/11/09	0.2	80.24	1	80.10	80.30	-0.8	477	-0.16%
2021/11/08	1.1	80.70	0	0.00	80.70	1.1	473	0.23%
2021/11/05	1.2	80.08	0	0.00	80.30	1.2	470	0.26%
2021/11/04	0	80.33	0.4	80.40	80.20	-0.3	474	-0.07%
2021/11/03	0	80.20	0	0.00	80.10	0	478	0.00%
2021/11/02	3.4	80.11	0	0.00	80.10	3.4	479	0.70%
2021/11/01	1.2	80.05	40.1	80.01	80.20	-39	479	-8.13%
2021/10/29	0	80.10	1	80.00	80.00	-1	479	-0.20%
2021/10/28	0	80.30	1	80.30	80.30	-1	483	-0.20%
2021/10/27	1	80.01	0	0.00	80.00	1	489	0.21%
2021/10/26	0.5	80.58	3	80.37	80.40	-2.5	496	-0.50%
2021/10/25	0	80.10	0.2	80.00	80.00	-0.2	499	-0.04%
2021/10/22	1	79.41	0	0.00	79.60	1	504	0.20%
2021/10/21	1.1	78.95	0	0.00	78.90	1.1	509	0.21%
2021/10/19	2	80.00	2	79.70	80.00	0	517	0.00%
2021/10/18	0	0.00	0.3	79.75	79.60	-0.3	523	-0.05%
2021/10/15	0.1	79.50	0.1	79.60	79.20	0	530	-0.01%
2021/10/14	0	79.30	1	79.10	79.40	-1	534	-0.19%
2021/10/13	1.4	79.42	10	79.10	79.00	-8.6	543	-1.59%
2021/10/12	1.1	79.31	0	0.00	79.40	1.1	548	0.19%
2021/10/07	0.1	79.80	1	79.50	79.70	-0.9	573	-0.16%
2021/10/06	1.2	78.89	0	0.00	78.90	1.2	593	0.21%
2021/10/05	1	78.50	0	0.00	79.40	1	604	0.17%
2021/10/04	1.2	79.05	1.2	79.08	78.90	-0.1	617	-0.01%
2021/10/01	1.2	79.30	1	79.70	79.30	0.2	625	0.04%
2021/09/29	2.6	80.12	5.3	80.22	80.00	-2.8	632	-0.44%
2021/09/28	2	81.01	2	81.40	81.00	0	638	0.01%
2021/09/27	5.5	81.35	4	81.20	81.70	1.4	630	0.22%
2021/09/24	1.1	79.61	1	79.70	79.50	0.1	606	0.01%
2021/09/23	1	79.70	1	79.30	79.30	0	620	0.00%
2021/09/22	1.2	79.42	0	0.00	79.40	1.2	648	0.19%
2021/09/17	0.1	80.15	0	0.00	80.30	0.1	706	0.01%
2021/09/15	0.2	80.38	0	0.00	80.10	0.2	797	0.03%
2021/09/14	0.1	80.10	0.1	80.00	79.90	0.1	837	0.01%
2021/09/13	6.1	79.95	2	79.75	79.90	4.1	877	0.46%
2021/09/09	1.1	79.41	0.2	79.50	79.30	0.8	915	0.09%
2021/09/08	0.1	79.63	1	80.10	79.30	-0.9	939	-0.09%
2021/09/07	1.1	79.43	1.3	79.44	79.60	-0.2	947	-0.02%
2021/09/06	4.2	80.01	1.1	80.31	79.90	3.1	977	0.31%
2021/09/03	0	80.44	1	80.30	80.20	-1	981	-0.10%
2021/09/02	1.1	80.59	1.2	80.60	80.40	-0.1	985	-0.01%
2021/09/01	1.3	80.81	6.5	80.83	80.60	-5.2	987	-0.53%
2021/08/31	1	79.80	0.3	79.90	79.80	0.7	980	0.07%
2021/08/30	0	79.30	2	79.35	79.30	-2	986	-0.20%
2021/08/27	0.1	79.19	0.4	79.12	79.10	-0.3	991	-0.03%
2021/08/26	0.1	79.12	0	0.00	78.80	0.1	993	0.01%
2021/08/25	1.1	79.02	2	79.05	79.20	-1	1,008	-0.09%
2021/08/24	1.1	78.38	5	78.18	78.50	-3.9	1,014	-0.38%
2021/08/23	0.2	77.66	0.5	77.80	77.60	-0.3	1,031	-0.03%
2021/08/20	0.2	76.90	1.5	76.73	76.60	-1.3	1,037	-0.13%
2021/08/19	3	77.06	1.1	76.74	76.80	1.9	1,037	0.19%
2021/08/18	2.4	77.10	0.3	77.70	77.40	2.1	1,040	0.20%
2021/08/17	2.1	77.61	0.1	77.94	77.70	2	1,041	0.19%
2021/08/16	1.3	77.61	0	0.00	77.50	1.3	1,042	0.13%
2021/08/13	3	78.02	0	0.00	78.00	3	1,043	0.28%
2021/08/12	2.8	78.49	0.1	78.80	78.50	2.7	1,042	0.26%
2021/08/11	2.2	78.52	0	0.00	78.70	2.2	1,047	0.21%
2021/08/10	4.3	78.01	0	0.00	78.00	4.3	1,060	0.40%
2021/08/09	0.3	78.41	0.1	78.40	78.10	0.2	1,121	0.02%
2021/08/06	1.2	78.80	1	78.60	78.60	0.2	1,139	0.02%
2021/08/05	0.1	79.14	1.1	78.81	78.70	-1	1,183	-0.08%
2021/08/04	0.1	79.43	0	0.00	79.10	0.1	1,232	0.01%
2021/08/03	0.1	79.50	0	0.00	79.40	0.1	1,264	0.01%
2021/08/02	2	79.20	1.5	79.53	79.50	0.5	1,278	0.04%
2021/07/30	0	79.00	0	0.00	78.60	0	1,276	0.00%
2021/07/29	3.1	78.02	0	0.00	78.30	3.1	1,288	0.24%
2021/07/28	1.4	78.06	10.4	78.10	78.00	-9	1,300	-0.69%
2021/07/27	1.5	78.52	0	0.00	78.30	1.5	1,354	0.11%
2021/07/26	2.1	78.66	2.1	78.42	78.20	0	1,378	0.00%
2021/07/23	1.1	78.64	0	0.00	78.50	1.1	1,409	0.08%
2021/07/22	1.4	78.87	0	0.00	78.60	1.4	1,479	0.10%
2021/07/21	40.1	79.50	0	0.00	79.00	40.1	1,480	2.71%
2021/07/20	0.1	79.20	0	0.00	79.10	0.1	1,485	0.00%
2021/07/19	5.1	78.75	0.7	78.90	78.80	4.4	1,491	0.30%
2021/07/16	2	79.25	1.1	79.41	79.20	1	1,514	0.06%
2021/07/15	1.2	78.27	1	78.30	79.60	0.2	1,520	0.01%
2021/07/14	10.2	78.11	6	78.02	78.20	4.2	1,533	0.27%
2021/07/13	3.4	79.03	0	0.00	78.70	3.4	1,571	0.22%
2021/07/12	8.3	79.61	0.2	80.00	79.50	8.1	1,564	0.52%
2021/07/09	6.4	79.67	0	80.20	80.00	6.4	1,559	0.41%
2021/07/08	2.4	80.02	1	79.90	80.10	1.4	1,556	0.09%
2021/07/07	2.2	80.23	0.4	80.50	80.30	1.9	1,554	0.12%
2021/07/06	2.4	80.60	0	0.00	80.60	2.4	1,554	0.15%
2021/07/05	2.3	80.21	9	80.30	80.50	-6.7	1,569	-0.43%
2021/07/02	2.5	80.60	6.1	80.41	80.30	-3.5	1,565	-0.23%
2021/07/01	1.1	80.83	0	0.00	80.80	1.1	1,557	0.07%
2021/06/30	1.8	80.69	2.3	80.57	80.60	-0.5	1,559	-0.03%
2021/06/29	5.8	81.07	2	81.15	80.90	3.8	1,549	0.24%
2021/06/28	6.3	81.53	1	82.40	82.00	5.3	1,532	0.35%
2021/06/25	16.4	85.96	3.7	86.14	86.00	12.8	1,476	0.86%
2021/06/24	0.8	86.06	0	0.00	85.90	0.8	1,423	0.06%
2021/06/23	2.2	86.29	6.1	86.07	86.20	-3.8	1,397	-0.27%
2021/06/22	9.1	85.03	3.7	84.86	85.00	5.5	1,363	0.40%
2021/06/21	3	82.97	0	0.00	83.80	3	1,346	0.22%
2021/06/18	0	0.00	0	83.40	83.20	0	1,341	0.00%
2021/06/16	0.1	82.00	4	81.98	82.30	-3.9	1,314	-0.30%
2021/06/15	3.1	82.10	0.1	81.50	82.10	3	1,308	0.23%
2021/06/11	1	80.90	0	0.00	80.90	1	1,281	0.08%
2021/06/10	2	80.20	11.5	80.22	80.40	-9.5	1,279	-0.74%
2021/06/09	1	80.40	1.3	80.35	80.30	-0.3	1,285	-0.02%
2021/06/08	0.3	80.80	0	0.00	80.60	0.3	1,285	0.02%
2021/06/07	0.2	80.08	1.5	80.25	80.30	-1.3	1,292	-0.10%
2021/06/04	0	80.15	0	80.20	80.10	0	1,290	0.00%
2021/06/03	0.1	80.45	0.2	80.40	80.40	-0.1	1,298	-0.01%
2021/06/02	0.1	79.76	1.3	80.22	80.30	-1.2	1,323	-0.09%
2021/06/01	1	79.50	0	0.00	79.80	1	1,316	0.08%
2021/05/31	1.2	79.22	5.1	79.34	79.60	-4	1,323	-0.30%
2021/05/28	0.1	78.30	0	0.00	78.00	0.1	1,309	0.01%
2021/05/27	2.1	77.51	0	0.00	77.60	2.1	1,311	0.16%
2021/05/26	0.1	77.60	0	0.00	77.90	0.1	1,315	0.01%
2021/05/25	1.4	77.86	0	0.00	77.70	1.4	1,311	0.11%
2021/05/24	1.2	77.55	0	78.30	77.80	1.2	1,307	0.09%
2021/05/21	3	77.10	0	0.00	77.40	3	1,310	0.23%
2021/05/20	0.1	77.40	0.1	78.00	76.90	0.1	1,313	0.00%
2021/05/19	0.1	77.72	0	0.00	77.30	0.1	1,313	0.01%
2021/05/18	0.3	78.36	0	0.00	78.10	0.3	1,314	0.02%
2021/05/17	15.4	77.37	11.5	78.73	76.40	3.9	1,306	0.30%
2021/05/14	12.2	78.67	1.5	78.60	78.70	10.7	1,241	0.86%
2021/05/13	1.5	78.15	0.3	77.70	77.90	1.3	1,219	0.10%
2021/05/12	5.8	76.38	4.1	75.91	76.50	1.6	1,176	0.14%
2021/05/11	3.4	78.89	0	0.00	78.50	3.4	1,130	0.30%
2021/05/10	1.3	79.94	0.5	80.05	80.50	0.8	1,098	0.07%
2021/05/07	2.1	78.52	5	78.60	79.00	-2.9	1,090	-0.27%
2021/05/06	3.6	78.96	0	0.00	78.50	3.6	1,091	0.33%
2021/05/05	0.5	79.80	0.1	80.00	79.90	0.4	1,091	0.04%
2021/05/04	13.5	79.98	6	80.25	80.00	7.5	1,078	0.69%
2021/05/03	6.2	80.12	6.2	79.76	79.60	0	1,026	0.00%
2021/04/29	17.4	81.23	18.5	79.90	79.50	-1.1	1,007	-0.11%
2021/04/28	8.1	79.48	8.3	80.61	81.50	-0.2	981	-0.02%
2021/04/27	2	78.40	2	78.60	78.00	0	929	0.00%
2021/04/26	3.1	77.66	6	78.02	78.00	-3	925	-0.32%
2021/04/23	1.1	77.65	0.3	78.18	78.00	0.8	923	0.09%
2021/04/22	3.2	79.38	9.5	79.33	78.40	-6.3	925	-0.68%
2021/04/21	0.3	78.42	1	78.20	78.70	-0.7	900	-0.08%
2021/04/20	15.2	78.25	10	78.27	78.50	5.2	901	0.58%
2021/04/19	4.2	78.75	4.9	78.22	79.20	-0.7	897	-0.08%
2021/04/16	2.2	75.97	0	76.10	76.30	2.2	855	0.25%
2021/04/15	1.3	75.40	1	75.80	75.60	0.3	850	0.03%
2021/04/14	0.2	75.50	2	75.35	75.60	-1.8	852	-0.21%
2021/04/13	1.1	75.54	0	0.00	75.50	1.1	863	0.13%
2021/04/12	4.3	74.85	2.3	75.09	75.00	1.9	874	0.22%
2021/04/09	5	75.04	12	75.18	75.10	-7	918	-0.76%
2021/04/08	1.3	75.69	2	75.80	75.60	-0.7	914	-0.07%
2021/04/07	0	76.10	0	0.00	75.80	0	916	0.00%
2021/04/06	0.1	76.23	0.1	76.70	75.80	0.1	942	0.01%
2021/04/01	2	76.30	0	0.00	76.20	2	991	0.20%
2021/03/31	8	76.40	1	76.40	76.60	7	998	0.70%
2021/03/30	0.2	75.97	2	76.00	76.00	-1.8	992	-0.18%
2021/03/29	1.2	75.83	6	75.87	75.80	-4.9	990	-0.49%
2021/03/26	1	75.71	0.1	76.00	75.70	0.9	984	0.09%
2021/03/25	4	75.70	0.1	75.50	75.50	3.9	986	0.40%
2021/03/24	1.1	76.19	0.1	76.30	75.30	1	977	0.10%
2021/03/23	4.2	76.01	0	0.00	76.00	4.2	957	0.44%
2021/03/22	2.2	75.04	2	75.00	75.50	0.2	948	0.02%
2021/03/19	1	74.80	0	0.00	74.70	1	949	0.11%
2021/03/18	1	74.80	0	0.00	74.90	1	951	0.11%
2021/03/17	0.2	74.72	1	74.80	74.60	-0.8	952	-0.09%
2021/03/16	2.2	74.33	0.2	74.70	74.40	2	967	0.20%
2021/03/15	0.2	74.90	1	74.52	74.30	-0.9	966	-0.09%
2021/03/12	0.2	75.16	0	0.00	75.00	0.2	958	0.02%
2021/03/11	2.2	75.01	0.1	75.28	75.10	2.1	969	0.22%
2021/03/10	1	75.10	1.1	75.10	75.20	-0.1	958	-0.01%
2021/03/09	5.2	74.51	0	0.00	75.10	5.2	954	0.54%
2021/03/08	2.1	74.31	1	74.80	74.90	1.1	947	0.12%
2021/03/05	1	73.50	1	73.50	73.60	0	922	0.00%
2021/03/04	1	73.30	3	74.13	73.40	-2	918	-0.22%
2021/03/03	1	72.91	0	0.00	73.00	1	904	0.11%
2021/03/02	0	73.00	1.2	72.92	72.90	-1.2	907	-0.13%
2021/02/26	0.1	72.66	0	0.00	72.50	0.1	904	0.01%
2021/02/24	0.1	73.21	0	0.00	72.90	0.1	905	0.01%
2021/02/23	0.1	73.20	0	73.30	73.10	0	911	0.00%
2021/02/22	0	73.00	1.1	72.81	73.00	-1.1	935	-0.12%
2021/02/19	0	0.00	1	72.50	72.60	-1	934	-0.11%
2021/02/18	1	72.30	0	0.00	72.50	1	936	0.11%
2021/02/17	0.2	71.87	6.1	71.69	71.80	-5.9	933	-0.63%
2021/02/05	0	71.90	1	71.70	71.80	-1	939	-0.10%
2021/02/04	0	72.10	0	0.00	71.70	0	966	0.00%
2021/02/03	0	72.00	0	0.00	71.70	0	1,006	0.00%
2021/02/01	0.1	71.20	0	0.00	70.90	0.1	1,019	0.01%
2021/01/29	1	70.80	0	0.00	70.80	1	1,033	0.10%
2021/01/28	0	0.00	1	70.60	70.80	-1	1,026	-0.10%
2021/01/27	6	70.83	3	71.00	70.70	3	1,024	0.29%
2021/01/26	0	0.00	0.7	71.50	71.50	-0.7	1,017	-0.07%
2021/01/25	1.1	71.51	0.1	72.00	71.30	1	1,017	0.10%
2021/01/22	1	71.60	0	0.00	72.10	1	1,008	0.10%
2021/01/21	0.1	71.30	0	0.00	71.20	0.1	1,003	0.01%
2021/01/20	1.2	70.45	0	0.00	70.30	1.2	997	0.12%
2021/01/19	1.2	71.95	0.3	72.30	71.80	0.9	974	0.10%
2021/01/18	6	71.65	1.3	72.18	72.10	4.7	973	0.48%
2021/01/15	0.1	72.60	0.5	72.52	72.60	-0.5	966	-0.05%
2021/01/14	0.1	73.00	1.1	72.91	73.00	-1	960	-0.10%
2021/01/13	0	73.20	0	73.50	73.20	0	957	0.00%
2021/01/12	1.3	73.06	1	73.10	73.10	0.3	945	0.04%
2021/01/11	0	0.00	2	72.90	73.50	-2	927	-0.22%
2021/01/08	0.1	72.49	2	72.30	72.80	-1.9	916	-0.20%
2021/01/07	3.1	72.50	9	72.42	72.60	-5.9	910	-0.65%
2021/01/06	0.2	72.60	0	0.00	72.50	0.2	901	0.02%
2021/01/05	1.3	73.35	6	73.00	72.90	-4.7	880	-0.54%
2021/01/04	7.5	74.32	6	74.10	73.50	1.5	865	0.17%
2020/12/31	7.1	72.50	2	72.40	72.40	5.1	814	0.62%
2020/12/30	0.2	72.40	0	0.00	72.40	0.2	801	0.02%
2020/12/29	1.1	72.32	26	72.04	72.50	-24.9	790	-3.16%
2020/12/28	9	72.20	4.4	73.12	73.10	4.6	762	0.61%
2020/12/25	4	71.05	3	71.17	70.70	1	700	0.14%
2020/12/24	1.1	70.42	0.5	70.70	70.50	0.6	686	0.09%
2020/12/23	1.1	70.51	0	0.00	70.70	1.1	681	0.16%
2020/12/22	8.1	71.07	0	70.70	70.50	8.1	682	1.18%
2020/12/21	1.5	70.21	11	70.09	70.60	-9.5	699	-1.36%
2020/12/18	1.1	70.63	0	0.00	70.50	1.1	694	0.16%
2020/12/17	3.1	70.38	0	0.00	70.60	3.1	694	0.44%
2020/12/16	4.3	70.67	0	70.80	70.70	4.3	698	0.61%
2020/12/15	1.2	70.47	1	70.80	70.40	0.2	696	0.03%
2020/12/14	1.1	71.15	0	0.00	70.80	1.1	686	0.17%
2020/12/11	0.4	71.75	0	0.00	71.40	0.4	678	0.06%
2020/12/10	5	72.00	2	72.20	71.80	3	677	0.44%
2020/12/09	0.4	71.69	0	0.00	71.40	0.4	668	0.07%
2020/12/08	0.2	71.32	0	0.00	71.40	0.2	709	0.02%
2020/12/07	4	71.90	2	71.60	71.30	2	711	0.28%
2020/12/04	0	0.00	1	70.80	71.20	-1	698	-0.14%
2020/12/03	1.5	70.75	1	70.70	70.60	0.5	700	0.07%
2020/12/02	2.3	70.75	0	0.00	70.90	2.3	698	0.34%
2020/12/01	3	71.23	1	71.40	71.10	2	695	0.29%
2020/11/30	2	71.70	1	71.90	71.40	1	702	0.14%
2020/11/27	0.1	71.50	0	0.00	71.40	0.1	709	0.01%
2020/11/26	0	0.00	5	71.30	71.10	-5	720	-0.69%
2020/11/24	1	71.80	1	71.80	71.70	0	812	0.00%
2020/11/23	3	71.90	0	0.00	71.90	3	817	0.37%
2020/11/19	3.6	70.95	0	0.00	70.60	3.6	816	0.44%
2020/11/18	2.9	71.79	0	0.00	71.70	2.9	804	0.36%
2020/11/17	0	72.40	2	72.00	71.90	-2	830	-0.24%
2020/11/13	5.4	71.72	3	71.97	72.10	2.4	890	0.27%
2020/11/12	3.2	72.04	0	0.00	71.00	3.2	901	0.36%
2020/11/11	2	72.40	8	72.83	72.50	-6	901	-0.67%
2020/11/10	2.5	71.16	0	0.00	71.40	2.5	865	0.29%
2020/11/09	3	71.23	0.2	71.40	71.30	2.8	864	0.32%
2020/11/06	0	0.00	1	70.60	70.70	-1	870	-0.11%
2020/11/05	2	70.10	1	70.10	70.10	1	897	0.11%
2020/11/03	0	0.00	4.1	69.18	69.60	-4.1	990	-0.41%
2020/11/02	0	68.90	0.4	69.30	68.80	-0.4	985	-0.04%
2020/10/30	0.1	69.25	0	0.00	68.70	0.1	982	0.01%
2020/10/29	0	0.00	2	69.00	69.10	-2	984	-0.20%
2020/10/28	0.1	69.50	0	0.00	69.10	0.1	984	0.01%
2020/10/27	0.5	68.90	0	0.00	68.80	0.5	988	0.05%
2020/10/26	1	68.80	0	0.00	68.80	1	993	0.10%
2020/10/23	0	69.00	0	0.00	68.70	0	994	0.00%
2020/10/22	0	0.00	6	68.83	69.00	-6	1,003	-0.60%
2020/10/19	0.5	67.90	0	0.00	67.70	0.5	1,016	0.05%
2020/10/15	0	0.00	2	67.30	67.60	-2	1,029	-0.19%
2020/10/07	0	0.00	1	67.30	67.30	-1	1,060	-0.09%
2020/10/06	1	67.00	0	0.00	67.20	1	1,064	0.09%
2020/09/29	1	65.90	0	0.00	66.10	1	1,083	0.09%
2020/09/25	0	0.00	1	65.50	65.50	-1	1,114	-0.09%
2020/09/24	6	65.18	6	65.50	65.00	0	1,125	0.00%
2020/09/23	2	66.55	0	0.00	66.70	2	1,120	0.18%
2020/09/22	2	67.05	0	0.00	67.20	2	1,128	0.18%
2020/09/21	4	67.75	3	67.73	67.70	1	1,144	0.09%
2020/09/11	6	66.38	0	0.00	66.00	6	1,350	0.44%
2020/09/10	1	67.70	2	68.00	67.60	-1	1,326	-0.08%
2020/09/09	1	67.70	0.1	68.30	68.00	0.9	1,333	0.06%
2020/09/04	1	67.90	1	68.10	68.00	0	1,401	0.00%
2020/09/03	2	67.60	0.1	68.20	67.80	1.9	1,404	0.14%
2020/09/02	0	0.00	1	68.40	68.10	-1	1,413	-0.07%
2020/09/01	4	67.85	2	67.50	67.80	2	1,420	0.14%
2020/08/31	13	67.78	3	67.93	68.20	10	1,419	0.70%
2020/08/28	1	70.30	0	0.00	70.70	1	1,353	0.07%
2020/08/26	1	71.20	0	0.00	71.20	1	1,370	0.07%
2020/08/24	3	72.33	3	72.33	72.10	0	1,387	0.00%
2020/08/21	0	0.00	2	72.85	72.80	-2	1,382	-0.14%
2020/08/20	6	71.55	9	71.30	71.60	-3	1,371	-0.22%
2020/08/19	7	73.16	5	72.64	73.20	2	1,354	0.15%
2020/08/17	4	71.80	4	71.43	71.90	0	1,373	0.00%
2020/08/14	0	0.00	1	70.30	70.70	-1	1,366	-0.07%
2020/08/13	1	70.70	1	70.80	70.80	0	1,374	0.00%
2020/08/12	1	71.00	0	0.00	70.70	1	1,383	0.07%
2020/08/11	6	70.83	1	71.60	70.30	5	1,392	0.36%
2020/08/10	1	72.20	6	71.72	72.30	-5	1,399	-0.36%
2020/08/07	2	69.85	4	69.80	69.30	-2	1,392	-0.14%
2020/08/06	0	0.00	1	68.40	68.30	-1	1,398	-0.07%
2020/08/05	1	67.20	0	0.00	67.50	1	1,443	0.07%
2020/07/31	1	66.70	0	0.00	67.00	1	1,605	0.06%
2020/07/29	2	66.60	1	66.60	66.70	1	1,679	0.06%
2020/07/28	3	65.80	3	66.00	66.00	0	1,693	0.00%
2020/07/27	3	66.80	10	66.70	66.80	-7	1,693	-0.41%
2020/07/24	2	67.55	0	0.00	67.50	2	1,700	0.12%
2020/07/22	2	68.20	0	0.00	68.00	2	1,704	0.12%
2020/07/21	0	0.00	1	67.90	68.20	-1	1,705	-0.06%
2020/07/20	1	68.00	0	0.00	68.00	1	1,701	0.06%
2020/07/17	1	68.60	0	0.00	68.20	1	1,703	0.06%
2020/07/16	1	69.00	5	69.08	69.10	-4	1,714	-0.23%
2020/07/15	0	0.00	3	68.47	68.30	-3	1,701	-0.18%
2020/07/14	6	68.38	0	0.00	68.00	6	1,707	0.35%
2020/07/10	0	0.00	4	67.78	68.00	-4	1,729	-0.23%
2020/07/07	2	68.15	1	68.10	68.00	1	1,740	0.06%
2020/07/06	7	68.51	1	68.70	68.70	6	1,736	0.35%
2020/07/03	3.4	69.01	0	0.00	68.90	3.4	1,731	0.19%
2020/07/02	3	69.17	1	69.00	68.90	2	1,727	0.12%
2020/07/01	3	68.47	0.2	69.00	68.70	2.8	1,720	0.16%
2020/06/30	1	68.00	1	68.00	68.20	0	1,734	0.00%
2020/06/29	21	67.28	1	67.70	67.30	20	1,752	1.14%
2020/06/24	6	71.70	1	72.20	72.20	5	1,731	0.29%
2020/06/23	5	72.10	0	0.00	72.40	5	1,699	0.29%
2020/06/22	1	71.90	0.2	72.10	71.90	0.9	1,677	0.05%
2020/06/19	2	72.10	2	72.20	72.20	0	1,679	0.00%
2020/06/18	4	73.73	0	0.00	73.10	4	1,663	0.24%
2020/06/17	5.2	73.74	3	73.90	73.60	2.2	1,653	0.13%
2020/06/16	1	73.50	1	73.80	73.90	0	1,655	0.00%
2020/06/15	6.1	74.58	2	74.55	73.30	4.1	1,669	0.25%
2020/06/12	1.2	71.36	2	70.95	73.10	-0.9	1,638	-0.05%
2020/06/10	0.1	74.50	0	0.00	74.50	0.1	1,637	0.01%
2020/06/08	0.4	74.40	11	74.16	74.50	-10.6	1,672	-0.63%
2020/06/05	2	74.50	1	74.30	74.70	1	1,662	0.06%
2020/06/04	5	74.76	2.4	74.58	74.70	2.6	1,675	0.16%
2020/06/03	1.1	73.40	0	0.00	73.50	1.1	1,655	0.07%
2020/06/02	1	73.30	0	0.00	72.90	1	1,633	0.06%
2020/06/01	1.2	73.10	8	72.94	73.10	-6.8	1,632	-0.42%
2020/05/29	0	0.00	1	72.80	72.40	-1	1,618	-0.06%
2020/05/28	3	72.20	0	0.00	72.00	3	1,603	0.19%
2020/05/27	5	72.52	1.1	72.12	72.30	3.9	1,598	0.24%
2020/05/26	0	73.00	0	0.00	73.00	0	1,578	0.00%
2020/05/25	1	73.70	2.1	73.51	73.70	-1.1	1,562	-0.07%
2020/05/22	0	0.00	1	71.80	71.50	-1	1,511	-0.07%
2020/05/21	3	71.10	1	71.30	71.20	2	1,483	0.13%
2020/05/20	0	0.00	1	71.00	70.80	-1	1,463	-0.07%
2020/05/19	2	71.30	3	70.83	71.00	-1	1,451	-0.07%
2020/05/18	2	70.90	0	0.00	71.00	2	1,435	0.14%
2020/05/15	0	0.00	6	70.35	70.30	-6	1,435	-0.42%
2020/05/14	1	70.80	4	70.80	70.60	-3	1,395	-0.21%
2020/05/13	33	71.20	33	71.65	71.90	0	1,346	0.00%
2020/05/12	2	70.15	6	70.65	71.00	-4	1,300	-0.31%
2020/05/11	0	0.00	6	70.05	70.50	-6	1,255	-0.48%
2020/05/08	0	0.00	3	68.97	69.90	-3	1,201	-0.25%
2020/05/07	0	0.00	3	67.93	68.40	-3	1,141	-0.26%
2020/05/06	0	0.00	1	66.80	67.00	-1	1,100	-0.09%
2020/05/05	0	0.00	3	64.93	65.10	-3	1,039	-0.29%
2020/05/04	1	62.40	4	62.70	63.60	-3	1,011	-0.30%
2020/04/30	0	0.00	1	63.10	63.10	-1	1,007	-0.10%
2020/04/29	2	63.10	0	0.00	63.00	2	1,015	0.20%
2020/04/28	0	0.00	4	62.75	62.90	-4	1,004	-0.40%
2020/04/24	1.3	61.48	0	0.00	61.50	1.3	1,018	0.12%
2020/04/22	0.3	61.60	0	0.00	61.40	0.3	1,015	0.02%
2020/04/21	1	62.20	0	0.00	61.00	1	1,011	0.10%
2020/04/20	0	62.90	1.5	62.83	62.60	-1.5	993	-0.15%
2020/04/17	2	62.70	0	0.00	62.60	2	996	0.20%
2020/04/16	0	0.00	2	62.70	62.90	-2	981	-0.20%
2020/04/15	1	62.70	0	0.00	63.00	1	972	0.10%
2020/04/13	3	61.10	2	61.50	61.10	1	948	0.11%
2020/04/10	3.4	60.33	0	0.00	60.50	3.4	950	0.36%
2020/04/08	0	0.00	3	60.23	60.00	-3	951	-0.32%
2020/04/07	2	59.70	1	59.70	59.60	1	945	0.11%
2020/04/06	2	59.20	1	59.20	59.20	1	936	0.11%
2020/04/01	2	59.40	0	0.00	59.20	2	932	0.21%
2020/03/31	3	59.93	3	59.43	59.10	0	915	0.00%
2020/03/30	2.3	59.08	2.2	59.42	59.10	0.1	880	0.01%
2020/03/26	2	54.80	1	55.40	55.20	1	888	0.11%
2020/03/25	2	54.55	3	55.40	55.00	-1	918	-0.11%
2020/03/24	3	54.27	7	54.27	54.00	-4	910	-0.44%
2020/03/23	11	53.62	3	54.40	53.60	8	918	0.87%
2020/03/20	0	0.00	7	52.24	52.40	-7	917	-0.76%
2020/03/19	2	47.90	2	48.30	47.65	0	897	0.00%
2020/03/17	2.3	51.64	1.6	52.59	51.40	0.7	871	0.08%
2020/03/16	0	0.00	2	53.95	53.50	-2	857	-0.23%
2020/03/13	3	51.63	12	53.68	54.40	-9	850	-1.06%
2020/03/12	3	58.63	4	57.70	57.20	-1	819	-0.12%
2020/03/11	2	59.80	1	60.90	59.90	1	807	0.12%
2020/03/10	1	58.00	3	59.00	59.40	-2	805	-0.25%
2020/03/06	0	0.00	2	61.80	61.70	-2	781	-0.26%
2020/03/05	0	0.00	3	62.27	61.80	-3	784	-0.38%
2020/02/27	0	0.00	3	61.90	62.20	-3	831	-0.36%
2020/02/26	2	62.30	0	0.00	61.80	2	835	0.24%
2020/02/25	1	61.80	0	0.00	62.40	1	831	0.12%
2020/02/24	3	62.60	0	0.00	62.60	3	833	0.36%
2020/02/18	2	63.55	0	0.00	63.40	2	861	0.23%
2020/02/17	2	61.60	6	61.50	61.70	-4	856	-0.47%
2020/02/13	4	61.85	1	62.00	61.80	3	876	0.34%
2020/02/12	2	61.80	2	62.00	61.70	0	884	0.00%
2020/02/11	1	61.40	0	0.00	61.90	1	885	0.11%
2020/02/10	1	61.40	0	0.00	61.40	1	910	0.11%
2020/02/07	1	62.20	0	0.00	62.10	1	905	0.11%
2020/02/06	6	62.50	4	62.58	62.70	2	907	0.22%
2020/02/04	3	61.47	0	0.00	61.30	3	946	0.32%
2020/02/03	4.3	60.89	0	0.00	61.20	4.3	942	0.46%
2020/01/30	1	63.00	2	62.20	62.40	-1	918	-0.11%
2020/01/20	0	0.00	1	65.50	65.50	-1	899	-0.11%
2020/01/14	2	65.90	2	66.00	65.90	0	925	0.00%
2020/01/13	1	65.80	0	0.00	65.80	1	939	0.11%
2020/01/09	0	0.00	1	65.40	65.20	-1	987	-0.10%
2020/01/07	0	0.00	10	65.50	65.60	-10	1,044	-0.96%
2020/01/03	2	65.60	2	65.60	65.90	0	1,049	0.00%
2019/12/31	0	0.00	12	66.32	66.20	-12	1,040	-1.15%
2019/12/26	3	66.20	1	66.00	66.40	2	1,076	0.19%
2019/12/23	28	67.23	25	67.40	67.30	3	1,109	0.27%
2019/12/20	1	66.30	2	66.20	66.60	-1	1,070	-0.09%
2019/12/19	3	65.23	2	65.50	65.60	1	1,064	0.09%
2019/12/18	3	64.83	0	0.00	65.50	3	1,064	0.28%
2019/12/17	14	65.29	5	65.36	65.40	9	1,068	0.84%
2019/12/13	2	66.10	0	0.00	66.00	2	1,101	0.18%
2019/12/12	10.3	65.70	0	0.00	65.80	10.3	1,111	0.93%
2019/12/11	1	65.50	0	0.00	65.70	1	1,129	0.09%
2019/12/10	2	65.80	0	0.00	65.50	2	1,152	0.17%
2019/12/09	2	66.60	0	0.00	66.10	2	1,176	0.17%
2019/12/04	1	66.20	1	66.30	66.30	0	1,234	0.00%
2019/11/27	2	66.50	4	66.20	66.50	-2	1,280	-0.16%
2019/11/26	1	65.40	1	65.40	65.80	0	1,275	0.00%
2019/11/22	0	0.00	1	65.00	64.70	-1	1,274	-0.08%
2019/11/18	2	64.45	0	0.00	64.40	2	1,362	0.15%
2019/11/15	3	64.67	0	0.00	64.70	3	1,390	0.22%
2019/11/14	2	64.80	0	0.00	64.60	2	1,413	0.14%
2019/11/13	0	0.00	1	66.30	65.60	-1	1,428	-0.07%
2019/11/12	1	64.90	0	0.00	64.90	1	1,422	0.07%
2019/11/11	0	0.00	1	64.80	64.40	-1	1,434	-0.07%
2019/11/08	1	65.10	0	0.00	64.90	1	1,434	0.07%
2019/11/06	1	65.10	0	0.00	65.00	1	1,444	0.07%
2019/11/04	0.3	65.10	0	0.00	65.40	0.3	1,507	0.02%
2019/11/01	3	64.47	0	0.00	64.30	3	1,529	0.20%
2019/10/31	1	65.50	0	0.00	65.50	1	1,545	0.06%
2019/10/30	1	65.20	0	0.00	65.50	1	1,555	0.06%
2019/10/24	1	65.30	0	0.00	65.70	1	1,727	0.06%
2019/10/23	1	66.30	0	0.00	65.40	1	1,762	0.06%
2019/10/22	1	66.20	8	66.18	66.10	-7	1,775	-0.39%
2019/10/21	0	0.00	1	65.80	65.90	-1	1,795	-0.06%
2019/10/17	2	65.00	0	0.00	65.30	2	1,813	0.11%
2019/10/16	0	0.00	3	65.70	66.30	-3	1,792	-0.17%
2019/10/15	0	0.00	1	63.50	63.80	-1	1,744	-0.06%
2019/10/14	2	62.95	0	0.00	63.10	2	1,763	0.11%
2019/10/09	2	63.60	0	0.00	63.60	2	1,790	0.11%
2019/10/08	0	65.60	1	65.20	65.20	-1	1,816	-0.06%
2019/10/04	4	65.43	1	65.60	65.60	3	1,846	0.16%
2019/10/03	0	0.00	1	64.90	64.70	-1	1,856	-0.05%
2019/10/02	1	64.50	2	64.05	64.60	-1	1,872	-0.05%
2019/09/27	1	62.50	1	63.20	62.50	0	1,898	0.00%
2019/09/26	1	64.40	0	0.00	64.20	1	1,920	0.05%
2019/09/25	1	64.20	9	64.57	64.50	-8	1,956	-0.41%
2019/09/24	9	64.66	50	64.44	64.10	-41	2,000	-2.05%
2019/09/23	2	65.50	6	65.63	65.50	-4	2,030	-0.20%
2019/09/20	6	65.08	2	65.30	65.00	4	2,084	0.19%
2019/09/19	4	65.90	1	65.90	65.80	3	2,159	0.14%
2019/09/18	5	67.62	6	67.53	66.80	-1	2,495	-0.04%
2019/09/17	0	0.00	1	66.40	66.60	-1	2,576	-0.04%
2019/09/16	5	65.40	0	0.00	65.50	5	2,642	0.19%
2019/09/12	1	65.50	7	66.10	65.70	-6	2,634	-0.23%
2019/09/11	7	65.79	29	65.59	65.30	-22	2,623	-0.84%
2019/09/10	7	66.87	11	66.83	66.90	-4	2,610	-0.15%
2019/09/09	13	66.31	3	66.90	66.50	10	2,612	0.38%
2019/09/06	1	66.81	13	66.80	67.00	-12	2,601	-0.46%
2019/09/05	7	67.97	6	67.85	68.00	1	2,580	0.04%
2019/09/04	3	67.83	1	67.70	68.00	2	2,631	0.08%
2019/09/03	8	68.39	9	68.46	68.10	-1	2,644	-0.04%
2019/09/02	5	68.50	5	68.52	68.80	0	2,666	0.00%
2019/08/30	13	69.80	8	69.11	69.10	5	2,679	0.19%
2019/08/29	3	69.27	0	0.00	70.40	3	2,677	0.11%
2019/08/27	3	70.20	0	0.00	69.80	3	2,682	0.11%
2019/08/26	0	0.00	13	69.94	70.10	-13	2,687	-0.48%
2019/08/23	1	69.00	0	0.00	69.00	1	2,687	0.04%
2019/08/22	0	0.00	1	69.80	70.70	-1	2,711	-0.04%
2019/08/21	1	69.20	1	70.10	70.10	0	2,752	0.00%
2019/08/20	0	0.00	2	69.20	69.30	-2	2,749	-0.07%
2019/08/19	2	68.25	10	68.24	68.10	-8	2,745	-0.29%
2019/08/16	5	69.76	7	69.56	69.20	-2	2,755	-0.07%
2019/08/15	2	70.05	1	70.00	69.60	1	2,798	0.04%
2019/08/14	1	72.30	0	0.00	71.30	1	2,865	0.03%
2019/08/13	6	71.65	6	71.62	71.50	0	2,939	0.00%
2019/08/12	3	73.10	1.2	72.30	72.30	1.8	3,090	0.06%
2019/08/08	4	73.73	3	73.63	73.80	1	3,090	0.03%
2019/08/07	6	72.62	3	73.00	73.00	3	3,110	0.10%
2019/08/06	2	70.50	2	72.00	73.00	0	3,126	0.00%
2019/08/05	26	73.76	19	73.33	71.50	7	3,176	0.22%
2019/08/02	27	74.05	25	74.26	74.00	2	3,171	0.06%
2019/08/01	8	73.50	27	73.94	74.00	-19	3,166	-0.60%
2019/07/31	35	73.50	22	73.80	74.00	13	3,225	0.40%
2019/07/30	28	72.83	2.5	71.96	72.30	25.5	3,241	0.79%
2019/07/29	62	72.08	10	72.36	72.60	52	3,220	1.61%
2019/07/26	4	71.63	2	70.95	70.90	2	3,171	0.06%
2019/07/25	4	70.85	6	70.87	71.40	-2	3,171	-0.06%
2019/07/24	4	70.28	2	70.55	70.30	2	3,162	0.06%
2019/07/23	1	69.80	4	69.53	69.60	-3	3,196	-0.09%
2019/07/22	20	68.58	22	68.96	69.50	-2	3,183	-0.06%
2019/07/16	0	0.00	1	67.50	67.50	-1	3,287	-0.03%
2019/07/15	0	0.00	2	66.60	66.90	-2	3,273	-0.06%
2019/07/12	0	0.00	2	68.90	69.40	-2	3,248	-0.06%
2019/07/11	1	69.20	2	68.65	69.50	-1	3,241	-0.03%
2019/07/08	1	69.20	4	68.63	68.80	-3	3,182	-0.09%
2019/07/05	2	69.60	1	68.40	68.70	1	3,156	0.03%
2019/07/04	1	69.20	0	0.00	69.40	1	3,129	0.03%
2019/07/03	3	68.27	6	68.80	68.40	-3	3,116	-0.10%
2019/07/02	1	67.90	7	67.51	67.90	-6	3,065	-0.20%
2019/07/01	7	68.00	1	68.20	67.90	6	3,025	0.20%
2019/06/28	4	69.33	4	68.90	69.20	0	2,969	0.00%
2019/06/27	5	70.42	0	0.00	70.80	5	2,909	0.17%
2019/06/26	8	71.34	5	71.52	72.00	3	2,849	0.11%
2019/06/25	14	71.69	25	71.29	71.50	-11	2,744	-0.40%
2019/06/24	2	66.15	17.2	66.75	67.50	-15.2	2,379	-0.64%
2019/06/21	5	65.10	5	66.02	64.40	0	2,269	0.00%
2019/06/20	1	63.60	0	0.00	63.60	1	2,189	0.05%
2019/06/18	1	64.10	0	0.00	64.10	1	2,174	0.05%
2019/06/17	2	63.40	3	62.70	63.60	-1	2,155	-0.05%
2019/06/13	2	61.75	1	62.20	62.00	1	2,133	0.05%
2019/06/12	2	61.75	1	62.80	62.70	1	2,111	0.05%
2019/06/11	0	0.00	1.3	64.25	64.20	-1.3	2,047	-0.06%
2019/06/10	0	0.00	2	65.20	65.00	-2	2,015	-0.10%
2019/06/06	3	64.13	0	0.00	63.70	3	1,983	0.15%
2019/06/05	1	64.80	1	64.30	64.40	0	1,967	0.00%
2019/06/04	4	65.05	0	0.00	64.70	4	1,944	0.21%
2019/06/03	1	64.30	5	64.00	64.10	-4	1,929	-0.21%
2019/05/31	1	64.80	3	65.10	64.60	-2	1,917	-0.10%
2019/05/30	0	0.00	7	65.31	65.20	-7	1,900	-0.37%
2019/05/29	4	64.85	3	65.40	65.80	1	1,877	0.05%
2019/05/28	24	64.35	25	64.78	65.90	-1	1,829	-0.05%
2019/05/27	5	63.24	2	62.45	63.30	3	1,769	0.17%
2019/05/23	7	62.87	7	62.94	62.80	0	1,730	0.00%
2019/05/22	6	65.55	4	65.68	65.00	2	1,696	0.12%
2019/05/21	8	66.36	12	66.17	66.70	-4	1,626	-0.25%
2019/05/20	13.1	66.26	13	66.90	66.80	0.1	1,538	0.01%
2019/05/17	23	64.54	24	65.11	65.00	-1	1,463	-0.07%
2019/05/15	2	63.40	3	63.37	63.30	-1	1,306	-0.08%
2019/05/14	4	62.30	0	0.00	62.40	4	1,325	0.30%
2019/05/13	3	62.67	14	62.98	63.20	-11	1,329	-0.83%
2019/05/10	1.3	60.36	4	60.95	60.90	-2.7	1,250	-0.22%
2019/05/09	1	60.90	4	60.68	60.40	-3	1,222	-0.25%
2019/05/08	1	61.70	23	61.31	61.10	-22	1,192	-1.84%
2019/05/07	27	60.32	4	59.53	60.20	23	1,132	2.03%
2019/05/06	0	0.00	2	58.15	57.80	-2	1,053	-0.19%
2019/05/03	1	58.00	0	0.00	58.00	1	1,037	0.10%
2019/05/02	1	58.80	11	58.47	58.40	-10	1,023	-0.98%
2019/04/30	1	58.80	0	0.00	58.70	1	1,012	0.10%
2019/04/29	3	58.23	25	58.31	59.00	-22	986	-2.23%
2019/04/26	1	56.40	2.2	57.06	57.10	-1.2	928	-0.13%
2019/04/25	3	57.90	0	0.00	57.70	3	911	0.33%
2019/04/24	2	57.20	8	57.05	57.40	-6	871	-0.69%
2019/04/23	2	55.95	2	55.70	55.80	0	813	0.00%
2019/04/22	4	56.00	1.1	55.04	55.60	3	807	0.37%
2019/04/19	0	0.00	1	54.20	54.30	-1	781	-0.13%
2019/04/18	0	0.00	1	53.70	53.30	-1	804	-0.12%
2019/04/17	0	0.00	6	54.12	54.30	-6	806	-0.74%
2019/04/12	0	0.00	6	53.00	53.10	-6	1,013	-0.59%
2019/04/11	0	0.00	3	53.20	53.10	-3	1,092	-0.27%
2019/04/10	0	53.50	0	0.00	53.30	0	1,108	0.00%
2019/04/09	0	0.00	1	53.50	53.30	-1	1,129	-0.09%
2019/04/08	0	0.00	1	52.50	52.70	-1	1,145	-0.09%
2019/04/03	0	0.00	3	52.13	52.10	-3	1,176	-0.25%
2019/04/02	0	0.00	5	51.70	51.70	-5	1,226	-0.41%
2019/04/01	0	0.00	1	51.90	51.50	-1	1,307	-0.08%
2019/03/28	1	51.60	0	0.00	51.60	1	1,435	0.07%
2019/03/27	1	51.50	0	0.00	51.40	1	1,457	0.07%
2019/03/26	1	51.40	5	51.42	51.90	-4	1,502	-0.27%
2019/03/22	2	51.50	1	51.50	51.40	1	1,739	0.06%
2019/03/15	0	0.00	1	52.90	52.60	-1	1,817	-0.06%
2019/03/13	0	52.40	2	52.25	52.30	-2	1,818	-0.11%
2019/03/12	3	52.10	2	52.20	52.00	1	1,819	0.05%
2019/03/11	3	52.07	0	0.00	51.90	3	1,817	0.17%
2019/03/06	1	53.70	0	0.00	53.70	1	1,806	0.06%
2019/02/27	1	53.40	0.2	53.80	53.50	0.8	1,802	0.05%
2019/02/26	0	0.00	1	53.80	53.90	-1	1,793	-0.06%
2019/02/22	1	54.00	3	53.57	53.80	-2	1,787	-0.11%
2019/02/21	3	54.67	0	0.00	54.50	3	1,773	0.17%
2019/02/20	0	0.00	1	54.80	55.30	-1	1,763	-0.06%
2019/02/18	0	0.00	1	54.50	54.70	-1	1,746	-0.06%
2019/02/15	1	54.60	1	54.60	54.60	0	1,737	0.00%
2019/02/14	6	55.15	2	54.75	55.10	4	1,731	0.23%
2019/02/13	0	0.00	2	56.10	55.90	-2	1,712	-0.12%
2019/02/12	2	55.80	1	55.30	55.80	1	1,656	0.06%
2019/02/11	1	54.70	0	0.00	54.50	1	1,620	0.06%
2019/01/29	0	0.00	0	54.50	54.30	0	1,598	0.00%
2019/01/28	0	54.60	2	54.40	54.50	-2	1,592	-0.13%
2019/01/25	0	0.00	9	53.77	53.60	-9	1,577	-0.57%
2019/01/24	2	53.40	6	53.60	53.40	-4	1,577	-0.25%
2019/01/23	0	0.00	6	53.60	53.60	-6	1,585	-0.38%
2019/01/18	1	53.90	3	53.80	53.80	-2	1,666	-0.12%
2019/01/17	1	53.50	1	53.50	53.50	0	1,670	0.00%
2019/01/15	0	0.00	1	54.10	53.80	-1	1,667	-0.06%
2019/01/14	2	53.20	0	0.00	53.20	2	1,658	0.12%
2019/01/11	9	53.80	9	53.89	54.10	0	1,656	0.00%
2019/01/10	2	55.00	1	55.40	54.80	1	1,630	0.06%
2019/01/09	3	54.11	1	54.40	54.80	2	1,599	0.13%
2019/01/08	8	54.23	0	0.00	54.10	8	1,582	0.51%
2019/01/07	17	55.72	7	55.96	55.50	10	1,551	0.64%
2019/01/04	16.2	56.20	27.7	56.55	55.50	-11.6	1,518	-0.76%
2019/01/03	7	55.53	6	56.18	55.10	1	1,365	0.07%
2019/01/02	1	54.10	2	54.50	54.40	-1	1,282	-0.08%
2018/12/28	14	53.21	20	53.23	53.20	-6	1,264	-0.47%
2018/12/27	10	55.10	0	0.00	54.30	10	1,247	0.80%
2018/12/26	10	55.48	3	56.07	55.00	7	1,218	0.57%
2018/12/25	6	55.20	1	54.90	55.20	5	1,178	0.42%
2018/12/24	5	55.90	16	55.82	55.00	-11	1,125	-0.98%
2018/12/22	1	55.10	2	54.90	54.80	-1	1,044	-0.10%
2018/12/21	7	51.91	8	52.09	52.50	-1	942	-0.11%
2018/12/20	1	50.60	2	50.95	51.50	-1	912	-0.11%
2018/12/19	8	51.08	10	51.05	51.40	-2	889	-0.22%
2018/12/18	23	54.87	18	53.88	52.80	5	840	0.59%
2018/12/17	15	54.41	10	54.98	55.00	5	700	0.71%
2018/12/14	15	51.27	20	51.43	51.50	-5	595	-0.84%
2018/12/13	1	48.80	10	48.12	48.80	-9	519	-1.73%
2018/12/12	0.5	46.80	2	46.35	46.50	-1.5	495	-0.30%
2018/12/11	0	0.00	1	45.15	44.90	-1	492	-0.20%
2018/12/07	0	0.00	3	45.47	45.70	-3	501	-0.60%
2018/12/06	4	44.90	1	44.55	44.70	3	505	0.59%
2018/12/03	0	0.00	0.1	46.60	46.60	-0.1	509	-0.01%
2018/11/30	0	0.00	0.5	45.10	44.85	-0.5	503	-0.10%
2018/11/29	0	0.00	4	45.23	45.00	-4	501	-0.80%
2018/11/28	0	0.00	2	45.10	45.10	-2	501	-0.40%
2018/11/26	0	0.00	3.5	44.72	44.75	-3.5	501	-0.69%
2018/11/21	1	44.10	1	44.65	45.00	0	549	0.00%
2018/11/19	0	0.00	3	44.78	45.15	-3	557	-0.54%
2018/11/16	1	44.25	0	0.00	44.40	1	555	0.18%
2018/11/15	0.3	44.25	0	0.00	44.20	0.3	572	0.05%
2018/11/14	0	0.00	1	44.40	44.55	-1	588	-0.17%
2018/11/13	0	0.00	3	43.82	44.50	-3	600	-0.50%
2018/11/09	2	43.68	0	0.00	43.70	2	659	0.30%
2018/11/08	0	0.00	1	44.60	44.80	-1	746	-0.13%
2018/11/07	1	43.65	0	0.00	44.20	1	845	0.12%
2018/11/06	2	43.83	1	44.60	43.80	1	849	0.12%
2018/11/02	3	42.13	1	42.10	42.50	2	854	0.23%
2018/10/31	2	41.05	3	41.10	41.90	-1	860	-0.12%
2018/10/30	2.2	38.69	2	39.40	39.85	0.2	853	0.02%
2018/10/29	2	40.08	0	0.00	39.80	2	822	0.24%
2018/10/26	7.1	41.25	3	40.30	40.80	4.1	805	0.51%
2018/10/25	4.5	44.16	1	44.00	43.90	3.5	777	0.45%
2018/10/24	1.3	45.37	0	0.00	45.80	1.3	779	0.17%
2018/10/23	1	45.90	1	46.60	45.90	0	778	0.00%
2018/10/22	3	47.22	0	0.00	47.00	3	779	0.38%
2018/10/12	2	45.75	1	47.40	48.00	1	796	0.13%
2018/10/11	10	48.30	1	47.05	47.65	9	790	1.14%
2018/10/08	1	50.00	0	0.00	50.00	1	783	0.13%
2018/10/05	2	49.93	0	0.00	50.10	2	786	0.25%
2018/10/04	1.3	51.00	0	0.00	50.70	1.3	798	0.16%
2018/10/02	1.2	51.70	0	0.00	51.30	1.2	817	0.15%
2018/10/01	0	0.00	9	51.80	51.70	-9	821	-1.10%
2018/09/28	1.3	51.54	0	0.00	51.50	1.3	823	0.15%
2018/09/26	2	51.40	0	0.00	51.40	2	825	0.24%
2018/09/25	2	51.60	1	51.90	51.40	1	828	0.12%
2018/09/21	1.3	51.92	2	52.00	51.90	-0.8	833	-0.09%
2018/09/20	2	51.95	1	51.80	51.70	1	836	0.12%
2018/09/19	0	0.00	1	51.60	51.90	-1	838	-0.12%
2018/09/18	1.2	51.30	0	0.00	51.00	1.2	842	0.14%
2018/09/17	0	0.00	1	52.20	51.80	-1	842	-0.12%
2018/09/14	1	52.20	0	0.00	52.20	1	845	0.12%
2018/09/12	1	51.00	1	51.10	51.00	0	851	0.00%
2018/09/11	0	0.00	1	50.60	50.80	-1	850	-0.12%
2018/09/10	1.3	49.90	2	49.83	49.95	-0.7	853	-0.09%
2018/09/06	2	51.70	0	0.00	51.30	2	856	0.23%
2018/09/05	0	0.00	1	52.20	51.90	-1	855	-0.12%
2018/09/04	0.1	52.20	0	0.00	52.00	0.1	857	0.01%
2018/08/31	1	51.60	0	0.00	51.90	1	860	0.12%
2018/08/30	1	51.80	0	0.00	52.00	1	866	0.12%
2018/08/28	2	51.40	5	52.34	53.10	-3	860	-0.35%
2018/08/27	1	50.70	1	50.40	50.80	0	839	0.00%
2018/08/23	4	49.66	0	0.00	49.75	4	846	0.47%
2018/08/22	3	49.77	0.3	50.00	49.40	2.7	858	0.31%
2018/08/20	5	50.00	0	0.00	50.30	5	845	0.59%
2018/08/17	13	49.84	2	49.98	49.40	11	839	1.31%
2018/08/16	2	49.00	0	0.00	49.10	2	820	0.24%
2018/08/15	12	50.20	142	52.31	49.55	-130	786	-16.54%	大賣/鉅額交易
2018/08/14	140	52.79	14	53.12	53.40	126	695	18.12%	大買/鉅額交易
2018/08/13	1	57.80	3	57.27	57.30	-2	597	-0.33%
2018/08/09	1	57.80	1	57.90	58.00	0	591	0.00%
2018/08/08	1.3	57.50	0	0.00	57.10	1.3	596	0.21%
2018/08/03	3	56.90	0	0.00	56.70	3	620	0.48%
2018/07/31	0	0.00	5	57.68	58.20	-5	657	-0.76%
2018/07/30	1	57.20	0	0.00	57.30	1	650	0.15%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/25	1	56.60	0	0.00	56.70	1	653	0.15%
2018/07/24	8	57.10	0	0.00	57.10	8	646	1.24%
2018/07/23	0.2	57.70	0	0.00	57.30	0.2	645	0.03%
2018/07/20	1	57.60	0	0.00	57.60	1	655	0.15%
2018/07/18	0.3	58.50	0	0.00	58.00	0.3	659	0.04%
2018/07/17	0	0.00	1	57.70	57.60	-1	658	-0.15%
2018/07/16	2	58.10	0	0.00	58.10	2	658	0.30%
2018/07/12	1	57.00	1	58.10	58.50	0	672	0.00%
2018/07/11	3	59.37	0	0.00	59.30	3	656	0.46%
2018/07/10	4	59.18	0	0.00	59.10	4	658	0.61%
2018/07/09	6	59.30	0	0.00	59.40	6	658	0.91%
2018/07/06	0	0.00	2.3	59.57	59.50	-2.3	674	-0.34%
2018/07/05	0	0.00	0.1	60.30	59.80	-0.1	690	-0.02%
2018/07/02	0.3	60.30	0	0.00	60.30	0.3	727	0.03%
2018/06/28	0	0.00	10	60.00	60.00	-10	716	-1.40%
2018/06/26	1	60.00	0	0.00	60.00	1	713	0.14%
2018/06/25	0.5	60.20	0	0.00	60.00	0.5	717	0.07%
2018/06/22	1	59.90	0	0.00	59.90	1	719	0.14%
2018/06/19	0.5	60.80	0	0.00	60.60	0.5	758	0.07%
2018/06/15	1	60.30	1	60.40	60.50	0	765	0.00%
2018/06/07	2	60.10	0	0.00	60.10	2	817	0.24%
2018/06/04	0	0.00	1	60.80	60.50	-1	895	-0.11%
2018/06/01	2	59.70	7	58.94	59.90	-5	900	-0.55%
2018/05/31	3	58.03	1	58.40	58.50	2	905	0.22%
2018/05/30	1	58.50	6	58.38	58.40	-5	930	-0.54%
2018/05/29	2	59.20	0	0.00	59.10	2	994	0.20%
2018/05/28	4	59.58	0	0.00	59.50	4	1,072	0.37%
2018/05/25	1	59.80	1	60.30	59.70	0	1,101	0.00%
2018/05/24	1	59.80	0	0.00	59.90	1	1,179	0.08%
2018/05/23	1	60.00	0	0.00	60.00	1	1,183	0.08%
2018/05/22	0	0.00	1	60.60	60.20	-1	1,184	-0.08%
2018/05/21	1.3	60.56	1	60.40	60.50	0.3	1,195	0.02%
2018/05/18	1	60.40	1	60.50	60.10	0	1,198	0.00%
2018/05/17	2	61.00	3	60.70	60.70	-1	1,202	-0.08%
2018/05/15	2	59.90	2	59.30	59.90	0	1,212	0.00%
2018/05/14	3.3	59.75	0	0.00	59.80	3.3	1,244	0.27%
2018/05/11	1	60.50	0	0.00	60.50	1	1,232	0.08%
2018/05/10	7	59.63	0	0.00	59.80	7	1,223	0.57%
2018/05/09	8	61.40	0	0.00	61.30	8	1,179	0.68%
2018/05/08	2	62.10	1	62.10	62.10	1	1,181	0.08%
2018/05/07	1	62.10	0	0.00	62.20	1	1,187	0.08%
2018/05/04	0	0.00	1	62.60	62.60	-1	1,189	-0.08%
2018/05/03	4	62.65	1	62.90	62.80	3	1,188	0.25%
2018/05/02	1	63.20	1	62.80	63.40	0	1,193	0.00%
2018/04/30	2	63.70	1	63.80	64.00	1	1,200	0.08%
2018/04/26	0	0.00	2	63.60	63.20	-2	1,222	-0.16%
2018/04/24	0.6	63.10	0	0.00	62.90	0.6	1,310	0.04%
2018/04/23	1	63.10	0.5	63.50	63.10	0.5	1,397	0.04%
2018/04/20	1.5	62.73	0	0.00	62.60	1.5	1,398	0.11%
2018/04/19	0	0.00	1	62.60	62.70	-1	1,400	-0.07%
2018/04/18	4.2	62.49	0	0.00	62.20	4.2	1,403	0.30%
2018/04/17	0	0.00	1	63.00	63.10	-1	1,408	-0.07%
2018/04/16	3.2	62.64	0	0.00	62.70	3.2	1,415	0.23%
2018/04/12	4	63.10	0	0.00	62.90	4	1,423	0.28%
2018/04/11	4	63.60	0	0.00	63.50	4	1,407	0.28%
2018/04/10	1.4	64.31	1	64.20	64.00	0.4	1,399	0.03%
2018/04/09	5	64.12	0	0.00	64.10	5	1,392	0.36%
2018/04/03	2.3	65.02	0	0.00	65.00	2.3	1,403	0.16%
2018/04/02	0	0.00	0.5	66.00	65.50	-0.5	1,436	-0.03%
2018/03/29	1.1	65.44	0	0.00	65.40	1.1	1,453	0.08%
2018/03/27	2	65.40	0	0.00	65.40	2	1,462	0.14%
2018/03/26	6	65.67	0	0.00	65.50	6	1,460	0.41%
2018/03/23	0.5	66.20	0	0.00	65.60	0.5	1,441	0.03%
2018/03/22	2	66.50	0	0.00	66.50	2	1,418	0.14%
2018/03/20	1	66.80	1	66.70	66.60	0	1,406	0.00%
2018/03/19	2.3	66.06	2	66.20	66.20	0.3	1,412	0.02%
2018/03/16	1	67.30	2	67.00	67.00	-1	1,393	-0.07%
2018/03/13	0.3	68.00	0	0.00	67.80	0.3	1,386	0.02%
2018/03/12	3	68.37	1	68.40	68.10	2	1,379	0.15%
2018/03/08	2	69.45	8	69.25	68.50	-6	1,382	-0.43%
2018/03/07	1	67.90	2	68.30	67.60	-1	1,342	-0.07%
2018/03/06	2	67.70	0	0.00	67.90	2	1,356	0.15%
2018/03/05	2	68.10	2	67.90	67.50	0	1,369	0.00%
2018/03/02	0	0.00	1	71.00	69.20	-1	1,363	-0.07%
2018/03/01	0	0.00	2.1	69.51	69.60	-2.1	1,322	-0.16%
2018/02/27	5	67.16	13	67.00	67.20	-8	1,246	-0.64%
2018/02/21	0	0.00	1	64.90	65.20	-1	1,157	-0.09%
2018/02/09	0	0.00	2	65.00	65.00	-2	1,158	-0.17%
2018/02/08	0	65.50	5	64.00	65.20	-5	1,154	-0.43%
2018/02/07	4	63.60	0	0.00	64.00	4	1,157	0.35%
2018/02/06	9.2	63.66	1	64.80	62.30	8.2	1,160	0.71%
2018/02/02	2	66.05	0	0.00	65.90	2	1,127	0.18%
2018/01/30	10.1	65.50	1	65.50	65.60	9.1	1,163	0.78%
2018/01/29	0.3	65.80	1.5	65.93	65.50	-1.3	1,158	-0.11%
2018/01/25	2	65.35	2	65.35	65.60	0	1,162	0.00%
2018/01/24	0	0.00	1	65.50	65.20	-1	1,159	-0.09%
2018/01/23	0	0.00	1	66.10	66.10	-1	1,158	-0.09%
2018/01/22	0	0.00	1	66.81	66.70	-1	1,149	-0.09%
2018/01/19	0	0.00	4	67.48	67.20	-4	1,151	-0.35%
2018/01/18	12	68.22	7	68.01	67.90	5	1,140	0.44%
2018/01/17	1	65.80	3	66.77	67.80	-2	1,080	-0.19%
2018/01/11	0	0.00	4	65.05	65.10	-4	1,051	-0.38%
2018/01/09	1	65.00	0	0.00	65.00	1	1,077	0.09%
2018/01/08	0	0.00	3	65.00	65.00	-3	1,075	-0.28%
2018/01/05	1	63.90	0	0.00	63.70	1	1,067	0.09%
2018/01/04	2	63.70	0	0.00	64.00	2	1,075	0.19%
2018/01/03	0	0.00	1	64.70	64.50	-1	1,099	-0.09%
2018/01/02	1	64.80	1	65.20	64.70	0	1,091	0.00%