卜蜂 (1215)-國泰-台中券商分點個股進出

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
98.4
漲跌
--
漲幅
0.00%
成交量
139張
產業
上市食品類股
1024人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

卜蜂 (1215)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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	0	98.37	0.1	98.50	98.40	0	309	-0.01%
2024/11/21	0.1	98.00	2.4	98.30	98.40	-2.3	309	-0.74%
2024/11/20	2.1	98.66	1.1	97.43	98.30	1	310	0.33%
2024/11/19	0.1	97.50	1.2	97.94	98.00	-1.1	309	-0.35%
2024/11/18	0.1	97.20	2.3	97.30	97.80	-2.3	307	-0.73%
2024/11/15	0.1	97.30	13.3	96.95	97.40	-13.2	309	-4.28%
2024/11/14	4.4	96.34	3	96.30	96.10	1.4	310	0.44%
2024/11/13	1.3	96.32	0.1	96.50	96.60	1.2	310	0.38%
2024/11/12	1.2	96.75	0	0.00	96.70	1.2	315	0.37%
2024/11/11	0.3	97.00	1	97.40	97.50	-0.7	319	-0.22%
2024/11/08	2.4	97.21	2	97.30	96.80	0.4	326	0.12%
2024/11/07	1.2	97.77	2.3	97.50	97.20	-1.1	329	-0.35%
2024/11/06	1	96.90	4	97.41	97.60	-3	331	-0.90%
2024/11/05	1.2	97.02	0.1	97.20	96.80	1.1	338	0.33%
2024/11/04	1.1	97.51	1	97.50	97.30	0.1	356	0.02%
2024/11/01	0.5	97.53	1.3	97.84	97.30	-0.8	378	-0.21%
2024/10/30	0.1	97.40	0	0.00	97.50	0.1	379	0.01%
2024/10/29	0	96.60	0	0.00	96.60	0	384	0.01%
2024/10/28	3	96.77	0.6	97.10	96.60	2.4	390	0.62%
2024/10/25	11	96.85	1.6	97.31	96.80	9.4	397	2.36%
2024/10/24	0	97.50	0.1	97.58	97.00	-0.1	405	-0.02%
2024/10/23	6.1	97.16	2	97.50	97.00	4.1	412	1.01%
2024/10/22	10.1	97.51	1	98.06	97.60	9.1	419	2.16%
2024/10/21	1.1	98.04	2.2	98.31	98.50	-1.1	428	-0.25%
2024/10/18	1	98.40	1	98.70	98.40	0	432	0.00%
2024/10/17	3.2	98.61	8	98.65	98.70	-4.8	433	-1.11%
2024/10/16	4	96.97	11.7	99.82	101.50	-7.7	432	-1.78%
2024/10/15	1.1	96.82	2.8	96.96	96.70	-1.7	422	-0.40%
2024/10/14	2.4	96.80	4	96.73	97.00	-1.6	425	-0.39%
2024/10/11	10.4	97.05	1.8	97.65	96.80	8.6	426	2.02%
2024/10/09	0.8	97.70	0	0.00	97.30	0.8	429	0.19%
2024/10/07	0	0.00	7.1	98.52	99.00	-7.1	448	-1.59%
2024/10/04	1	97.00	0	97.70	96.80	1	463	0.21%
2024/10/01	7.4	97.41	6.7	97.56	97.30	0.7	462	0.15%
2024/09/30	44.2	99.67	5.1	99.51	97.70	39.1	467	8.35%
2024/09/27	17.2	100.11	7.8	99.56	102.00	9.4	452	2.07%
2024/09/26	1	98.00	0.2	98.60	98.90	0.8	449	0.17%
2024/09/25	0	0.00	1.1	97.20	97.30	-1.1	446	-0.24%
2024/09/24	5.6	96.83	1	96.89	96.40	4.6	460	0.99%
2024/09/23	1.4	97.15	1.2	97.23	96.90	0.2	475	0.04%
2024/09/20	2	97.31	1.5	98.05	98.10	0.6	545	0.10%
2024/09/19	0.2	97.35	5.7	97.39	96.90	-5.5	571	-0.96%
2024/09/18	11.4	96.27	5.8	98.07	96.20	5.7	594	0.95%
2024/09/16	0.1	98.50	1.5	98.03	98.00	-1.5	610	-0.24%
2024/09/13	1	98.00	1	97.80	97.70	0	637	0.00%
2024/09/12	0	0.00	1.3	97.98	97.80	-1.3	670	-0.19%
2024/09/11	0.1	97.30	1.1	97.40	97.20	-1	686	-0.15%
2024/09/10	0.2	97.27	0.9	97.44	97.20	-0.8	691	-0.11%
2024/09/09	3.3	96.85	1.2	97.53	97.00	2.1	705	0.30%
2024/09/06	2.3	96.95	3.2	97.50	97.20	-0.9	708	-0.13%
2024/09/05	2.2	97.18	2.1	97.76	96.70	0.1	714	0.01%
2024/09/04	9.6	97.15	6.7	97.57	96.20	2.9	716	0.40%
2024/09/03	1.1	98.09	0	0.00	98.00	1.1	714	0.16%
2024/08/30	1	98.80	0.2	99.35	99.00	0.8	719	0.11%
2024/08/29	0	0.00	0.6	99.02	98.70	-0.6	723	-0.09%
2024/08/28	1	98.60	0	99.00	98.50	1	729	0.13%
2024/08/27	0.3	98.50	0	0.00	98.60	0.3	737	0.04%
2024/08/26	1	98.70	1.2	98.45	98.50	-0.2	739	-0.02%
2024/08/23	1.5	97.74	1.9	98.11	97.70	-0.4	742	-0.06%
2024/08/22	0.1	98.50	0.1	98.80	98.10	0	748	0.00%
2024/08/21	0.1	98.95	2	98.95	98.60	-2	753	-0.26%
2024/08/20	2.3	98.43	1.5	98.83	98.10	0.9	755	0.12%
2024/08/19	4.1	98.35	0.1	98.70	98.10	4	761	0.52%
2024/08/16	3.1	98.98	1.5	99.27	98.80	1.6	764	0.21%
2024/08/15	2.9	98.72	0.9	99.00	98.50	2	766	0.26%
2024/08/14	2.1	98.57	5.3	98.79	99.30	-3.2	767	-0.42%
2024/08/13	6.4	98.29	2.2	98.54	98.50	4.1	763	0.54%
2024/08/12	5.4	99.04	25	99.34	99.50	-19.6	764	-2.56%
2024/08/09	2.2	99.38	5.2	99.92	99.20	-3	764	-0.39%
2024/08/08	2	98.25	1.9	98.85	99.30	0.1	765	0.01%
2024/08/07	3.4	98.13	0.2	99.70	99.50	3.2	767	0.42%
2024/08/06	8.9	95.96	3.3	96.72	97.10	5.7	766	0.74%
2024/08/05	27.6	97.29	11.2	96.44	98.10	16.4	755	2.17%
2024/08/02	13.2	100.31	2.3	100.78	100.50	10.9	746	1.46%
2024/08/01	1.1	101.05	1	101.50	101.00	0.1	767	0.01%
2024/07/31	3.9	101.18	2	102.50	101.50	1.9	765	0.25%
2024/07/30	6.1	101.18	0	0.00	102.00	6.1	759	0.81%
2024/07/29	0.3	101.58	4.2	102.25	103.00	-3.9	752	-0.52%
2024/07/26	8.4	100.91	1	102.00	100.50	7.4	745	0.99%
2024/07/23	2.4	102.09	1.9	102.50	102.50	0.5	746	0.06%
2024/07/22	2.5	102.21	2.9	101.74	102.00	-0.4	738	-0.06%
2024/07/19	2.6	102.23	0.6	102.92	103.50	2	730	0.28%
2024/07/18	0.3	103.00	9	102.89	103.00	-8.8	727	-1.21%
2024/07/17	2.5	102.93	8	103.00	102.50	-5.5	727	-0.75%
2024/07/16	1.1	103.00	1	103.50	103.00	0.1	726	0.01%
2024/07/15	2.2	101.56	0.1	101.50	102.50	2.1	725	0.29%
2024/07/12	1.4	102.10	0.4	102.21	102.50	1	726	0.14%
2024/07/11	11.4	101.06	0	0.00	102.00	11.4	727	1.56%
2024/07/10	0.8	101.74	1.9	101.62	102.00	-1.1	730	-0.15%
2024/07/09	17.9	101.35	7	101.80	101.00	10.9	723	1.51%
2024/07/08	21.1	101.42	4.4	101.74	103.50	16.7	709	2.35%
2024/07/05	2.1	104.04	0.1	104.51	104.00	2	694	0.29%
2024/07/04	11.5	104.07	46	104.51	105.00	-34.5	693	-4.97%
2024/07/03	10.3	103.51	0.2	104.00	103.50	10.1	686	1.46%
2024/07/02	12.7	102.63	0.4	103.00	103.00	12.3	691	1.78%
2024/07/01	2.7	103.94	2	104.00	104.00	0.6	684	0.09%
2024/06/28	1.2	104.11	0	0.00	105.50	1.2	684	0.18%
2024/06/27	8.2	103.76	1.1	104.40	105.00	7.1	671	1.06%
2024/06/26	57.9	103.75	6	106.38	104.50	51.9	666	7.79%
2024/06/25	3.6	114.00	3	114.00	114.00	0.6	601	0.10%
2024/06/24	3.1	113.64	1.5	113.17	113.50	1.6	587	0.28%
2024/06/21	4.1	112.50	1.5	112.50	112.50	2.6	566	0.45%
2024/06/20	6.1	113.42	4.6	113.74	114.00	1.5	548	0.28%
2024/06/19	1	109.02	1.2	111.82	113.00	-0.2	524	-0.04%
2024/06/18	0.7	109.54	0	109.50	109.50	0.6	501	0.13%
2024/06/17	1	109.00	0.5	109.50	108.50	0.5	496	0.10%
2024/06/14	0.1	109.70	3.1	110.00	109.50	-3	504	-0.59%
2024/06/13	1.1	107.56	1	108.50	108.50	0.1	498	0.03%
2024/06/12	0.3	107.48	1	107.47	108.00	-0.7	502	-0.14%
2024/06/11	0.2	107.22	0	0.00	107.00	0.2	506	0.03%
2024/06/07	0	107.75	1	107.50	108.00	-1	508	-0.19%
2024/06/06	0.1	107.00	0.2	107.00	107.00	-0.2	521	-0.04%
2024/06/05	0.3	107.00	7.1	107.14	107.50	-6.8	520	-1.31%
2024/06/04	2.3	106.36	7.8	107.33	107.00	-5.5	525	-1.04%
2024/06/03	5.2	106.32	1.9	106.51	106.00	3.2	529	0.61%
2024/05/31	3	105.83	8.5	108.44	109.00	-5.5	527	-1.04%
2024/05/30	2.7	105.52	1	106.00	105.50	1.7	533	0.32%
2024/05/29	1.2	105.50	1	105.98	105.50	0.2	534	0.04%
2024/05/28	3.1	105.02	1.6	105.57	106.00	1.6	533	0.29%
2024/05/27	11.6	105.02	0	0.00	105.00	11.6	530	2.18%
2024/05/24	8.1	104.58	2.8	105.32	105.00	5.3	526	1.01%
2024/05/23	2.2	105.33	1.3	105.65	105.50	0.9	525	0.16%
2024/05/22	1.1	105.61	1.4	106.14	106.50	-0.3	521	-0.06%
2024/05/21	1	105.52	1.1	106.05	106.00	-0.1	519	-0.01%
2024/05/20	3.1	106.02	1.5	105.82	106.00	1.6	520	0.31%
2024/05/17	9	106.22	0.1	106.50	106.00	8.9	518	1.72%
2024/05/16	2.1	106.05	3	106.50	106.50	-0.9	518	-0.17%
2024/05/15	10.2	105.22	9.4	106.00	106.50	0.8	515	0.15%
2024/05/14	12.2	105.51	2	106.17	105.50	10.2	515	1.98%
2024/05/13	2.1	105.01	1.6	104.87	105.50	0.5	510	0.10%
2024/05/10	3.2	105.70	7.1	105.86	105.50	-3.9	505	-0.77%
2024/05/09	4.7	106.24	1.9	106.80	106.00	2.8	500	0.56%
2024/05/08	9.1	106.84	5.9	107.62	107.00	3.2	493	0.65%
2024/05/07	6.6	108.10	4.2	108.05	109.00	2.4	483	0.49%
2024/05/06	8.1	105.07	1.1	105.55	106.00	7	458	1.52%
2024/05/03	0	0.00	0.6	106.50	105.50	-0.6	457	-0.13%
2024/05/02	1.1	105.54	0.9	106.08	105.50	0.2	460	0.05%
2024/04/30	0.1	106.80	0	0.00	106.00	0.1	459	0.02%
2024/04/29	0	0.00	2.8	105.89	107.50	-2.8	457	-0.62%
2024/04/26	1	104.01	7.2	104.51	104.50	-6.2	450	-1.37%
2024/04/25	1.3	104.00	0	104.75	104.00	1.3	452	0.28%
2024/04/24	15.2	104.81	6	105.30	104.50	9.2	452	2.04%
2024/04/23	1	105.00	1.2	105.58	107.00	-0.2	453	-0.04%
2024/04/22	0.1	103.59	1.2	103.17	103.50	-1.2	452	-0.25%
2024/04/19	3.3	103.17	1	103.50	103.50	2.3	449	0.52%
2024/04/18	3.1	103.83	0	0.00	104.50	3.1	444	0.70%
2024/04/17	0.1	104.58	0	0.00	104.50	0.1	441	0.03%
2024/04/16	1.6	103.33	1.2	103.58	103.50	0.4	438	0.08%
2024/04/15	0.4	105.55	0.2	106.00	105.00	0.2	429	0.05%
2024/04/12	2.2	106.25	0	0.00	106.00	2.2	427	0.52%
2024/04/11	2.6	107.51	0	107.50	107.00	2.6	425	0.61%
2024/04/10	0.6	110.06	0.2	110.00	109.50	0.4	421	0.10%
2024/04/09	0.5	109.77	0.5	111.00	110.50	0	421	0.00%
2024/04/08	4.4	110.17	2.5	110.82	109.00	1.9	418	0.45%
2024/04/03	1.2	112.89	0.4	112.86	112.00	0.9	406	0.21%
2024/04/02	0.7	113.22	5.6	113.46	114.00	-4.9	403	-1.22%
2024/04/01	1.8	111.90	0.1	112.83	112.00	1.7	398	0.43%
2024/03/29	2.2	111.95	4.8	111.97	112.00	-2.7	392	-0.68%
2024/03/28	0.3	109.60	0	0.00	110.00	0.3	382	0.09%
2024/03/27	1.1	109.30	0.2	108.87	109.00	0.9	378	0.25%
2024/03/26	0.4	105.40	2.1	105.98	106.00	-1.6	365	-0.45%
2024/03/25	0.1	104.99	1.2	104.90	105.00	-1.1	370	-0.31%
2024/03/22	3.1	103.35	2	104.50	105.00	1.1	372	0.30%
2024/03/21	2.5	103.53	6	104.67	104.00	-3.5	377	-0.93%
2024/03/20	1.4	103.86	1	104.50	105.00	0.4	373	0.11%
2024/03/19	0	103.50	0.5	103.50	103.50	-0.5	364	-0.14%
2024/03/18	0	102.50	0.5	101.90	102.00	-0.5	354	-0.14%
2024/03/15	0.1	100.39	0.6	100.55	101.00	-0.4	346	-0.13%
2024/03/14	0	101.50	0.1	102.36	101.00	-0.1	335	-0.03%
2024/03/13	0.8	101.50	8.1	101.62	102.00	-7.3	326	-2.23%
2024/03/12	0.7	100.97	2	101.99	101.50	-1.4	324	-0.42%
2024/03/11	0	98.70	0.8	99.00	99.20	-0.8	310	-0.27%
2024/03/08	0.1	99.13	2.1	99.56	99.00	-2	308	-0.65%
2024/03/07	0	99.70	3.2	99.65	99.90	-3.2	304	-1.05%
2024/03/06	0.1	99.05	6.2	98.86	99.30	-6.1	297	-2.06%
2024/03/05	0	97.70	1.3	97.61	99.10	-1.3	306	-0.42%
2024/03/04	0.2	97.23	2	97.65	97.30	-1.8	295	-0.60%
2024/03/01	0.1	97.59	0.1	97.40	97.60	0	298	-0.02%
2024/02/29	0.5	97.11	1.2	97.24	97.10	-0.7	298	-0.22%
2024/02/27	0.2	97.01	0	0.00	97.00	0.2	296	0.07%
2024/02/26	0.1	97.30	0	97.30	97.30	0.1	296	0.02%
2024/02/23	5.3	97.21	0.1	97.37	97.00	5.2	298	1.74%
2024/02/22	0.2	97.38	3.3	97.40	97.60	-3	299	-1.02%
2024/02/21	0	0.00	2.9	97.08	97.30	-2.9	295	-0.99%
2024/02/20	2.2	96.33	5.3	96.50	96.60	-3.1	291	-1.07%
2024/02/19	0.1	95.54	0.1	96.36	96.40	0	291	0.00%
2024/02/16	0.3	95.53	0	0.00	95.10	0.3	292	0.10%
2024/02/15	6.7	94.92	1.4	95.16	95.70	5.3	291	1.81%
2024/02/05	0.5	96.00	0.1	96.10	96.00	0.4	285	0.15%
2024/02/02	0	96.46	0	0.00	96.00	0	287	0.00%
2024/02/01	0.1	96.30	0.1	96.40	96.50	0	290	0.00%
2024/01/31	1	95.60	1.3	95.89	96.30	-0.3	290	-0.11%
2024/01/30	0.5	96.11	0	0.00	95.80	0.5	293	0.18%
2024/01/29	0.1	96.23	0	0.00	96.80	0.1	293	0.03%
2024/01/26	0.5	96.40	4.3	96.25	96.80	-3.8	292	-1.30%
2024/01/25	2	96.29	6.1	96.10	96.80	-4.1	289	-1.40%
2024/01/24	0	95.10	0.5	95.20	95.00	-0.4	285	-0.15%
2024/01/23	0	95.00	5	94.70	94.90	-5	287	-1.74%
2024/01/22	0.1	95.05	2	95.00	95.00	-1.9	288	-0.65%
2024/01/19	11.2	94.86	0	94.80	95.00	11.2	288	3.90%
2024/01/18	0	95.10	0	0.00	95.30	0	284	0.01%
2024/01/17	5.2	94.51	1.1	94.72	95.00	4.1	284	1.44%
2024/01/16	6	95.03	1	95.10	95.00	5	280	1.79%
2024/01/15	0	95.70	0	0.00	95.70	0	285	0.02%
2024/01/12	0	95.20	0	0.00	95.30	0	288	0.00%
2024/01/11	2.1	95.74	0	0.00	95.00	2.1	289	0.72%
2024/01/10	1.1	95.31	1	95.70	95.60	0.1	305	0.03%
2024/01/09	0	96.10	0	0.00	95.90	0	307	0.01%
2024/01/08	1	96.20	0.1	96.00	96.20	0.9	307	0.30%
2024/01/05	0.3	95.47	0	0.00	95.50	0.3	308	0.09%
2024/01/04	1.1	95.32	0.1	95.70	95.50	1	315	0.31%
2024/01/03	0.1	95.85	0	95.80	95.80	0.1	323	0.02%
2024/01/02	2.1	96.01	0	96.10	96.10	2.1	323	0.64%
2023/12/29	0.1	96.20	0	96.20	96.10	0.1	328	0.02%
2023/12/28	0	0.00	1.1	95.92	96.40	-1.1	335	-0.33%
2023/12/27	4.1	96.12	0	0.00	96.00	4.1	343	1.19%
2023/12/26	1.1	96.01	0.2	96.05	96.50	0.9	355	0.25%
2023/12/25	0.2	96.37	0.1	96.40	96.50	0.1	360	0.03%
2023/12/22	2	96.40	1	97.00	97.00	1	364	0.28%
2023/12/21	0.5	96.60	0	0.00	97.00	0.5	361	0.14%
2023/12/20	0	0.00	4.2	96.77	97.00	-4.2	362	-1.16%
2023/12/19	2.1	95.37	1	95.90	96.20	1.1	359	0.30%
2023/12/18	0.1	95.25	6	95.72	96.30	-5.9	361	-1.63%
2023/12/15	2	95.40	0.4	95.50	95.40	1.6	357	0.46%
2023/12/14	2.3	94.29	1	94.50	94.80	1.3	360	0.37%
2023/12/13	0.2	94.36	0.1	94.60	94.00	0.1	373	0.02%
2023/12/12	0.1	94.64	0.2	94.90	94.50	-0.2	393	-0.04%
2023/12/11	0.1	94.81	0.1	94.70	94.60	0	457	0.00%
2023/12/08	1.1	94.90	1	95.20	94.80	0.1	516	0.01%
2023/12/07	0.1	95.20	0	0.00	95.00	0.1	530	0.01%
2023/12/06	0.1	95.02	2	94.90	95.00	-1.9	533	-0.36%
2023/12/05	0	95.50	4.2	95.56	95.30	-4.2	530	-0.79%
2023/12/04	0.2	95.59	12.9	95.61	95.40	-12.7	532	-2.39%
2023/12/01	0.1	95.91	0	0.00	95.80	0.1	536	0.02%
2023/11/30	0.1	95.66	4	95.69	95.90	-3.9	535	-0.73%
2023/11/29	1.1	94.71	0.1	94.80	94.60	1	530	0.19%
2023/11/28	0	0.00	0.1	94.30	94.90	-0.1	536	-0.02%
2023/11/27	0.1	94.21	0	94.20	93.80	0.1	539	0.02%
2023/11/24	1	94.00	0.2	94.25	93.80	0.8	542	0.15%
2023/11/22	0.1	93.70	1	93.31	93.50	-0.9	562	-0.17%
2023/11/21	0	93.50	6.2	93.44	93.30	-6.2	561	-1.10%
2023/11/20	2.1	92.75	3	92.73	93.00	-0.9	562	-0.16%
2023/11/17	1.1	92.22	0	0.00	92.30	1.1	564	0.19%
2023/11/16	1.1	92.44	1.5	92.74	92.40	-0.4	569	-0.07%
2023/11/15	0.1	92.50	1.1	92.48	92.40	-1	577	-0.17%
2023/11/14	0	92.40	0	0.00	92.10	0	585	0.00%
2023/11/13	1.1	92.49	1	92.60	92.20	0.1	604	0.02%
2023/11/10	1	92.50	0	0.00	92.50	1	643	0.16%
2023/11/09	0.2	92.41	0	0.00	92.00	0.2	652	0.03%
2023/11/08	0.1	93.11	0.3	93.20	92.90	-0.3	656	-0.04%
2023/11/07	0.1	92.65	1	92.90	92.80	-0.9	658	-0.13%
2023/11/06	4.4	91.99	0.7	92.50	91.90	3.7	662	0.55%
2023/11/03	0.1	92.40	0	0.00	92.50	0.1	669	0.01%
2023/11/02	0	92.20	1	91.80	91.80	-1	696	-0.14%
2023/11/01	0	91.41	1	91.40	91.50	-1	700	-0.14%
2023/10/31	1.2	90.59	2	90.71	90.50	-0.8	709	-0.11%
2023/10/30	0.4	91.27	3	91.20	90.80	-2.6	721	-0.35%
2023/10/27	0	91.90	1.3	91.74	91.30	-1.2	725	-0.17%
2023/10/26	0.4	91.70	1.1	91.70	91.50	-0.7	733	-0.09%
2023/10/25	2.1	92.21	1	92.40	92.10	1.1	736	0.14%
2023/10/24	2.1	92.11	1.1	92.30	92.00	1	742	0.13%
2023/10/23	8	91.03	3.5	91.52	91.10	4.5	754	0.59%
2023/10/20	0.5	92.63	2	93.70	92.60	-1.5	757	-0.20%
2023/10/19	7.1	93.67	3.1	93.81	93.20	4.1	760	0.53%
2023/10/18	2.2	94.29	1.6	94.90	94.00	0.6	773	0.08%
2023/10/17	2	94.65	0	0.00	94.90	2	771	0.26%
2023/10/16	0.3	94.61	1	94.30	94.60	-0.7	791	-0.09%
2023/10/13	1.5	94.39	0	0.00	93.90	1.5	799	0.19%
2023/10/12	6.3	94.39	4.6	94.67	94.40	1.7	813	0.21%
2023/10/11	1.1	94.98	8.1	94.82	95.30	-7	816	-0.86%
2023/10/06	0.2	94.21	0	0.00	94.30	0.2	816	0.02%
2023/10/05	0.6	93.82	0.5	93.71	93.50	0.1	820	0.02%
2023/10/04	2.2	93.66	2.1	93.43	93.40	0	824	0.00%
2023/10/03	0.1	94.17	0	0.00	94.40	0.1	825	0.02%
2023/10/02	10.7	93.55	8	93.80	93.50	2.7	826	0.32%
2023/09/28	1.2	94.74	0	0.00	94.10	1.2	823	0.15%
2023/09/27	0.5	95.24	2	94.75	94.70	-1.5	823	-0.18%
2023/09/26	0.8	96.40	0.1	96.40	95.80	0.7	860	0.09%
2023/09/25	11	96.07	2.1	96.43	96.50	8.9	883	1.01%
2023/09/22	3	95.43	0.1	96.19	95.30	2.9	890	0.33%
2023/09/21	2.5	96.63	0	0.00	96.00	2.5	892	0.28%
2023/09/20	0	97.19	0	0.00	97.20	0	900	0.00%
2023/09/19	3.1	96.54	0	0.00	96.50	3.1	920	0.33%
2023/09/18	4.2	97.59	1.1	98.45	97.90	3.1	919	0.34%
2023/09/15	0.2	98.59	3.3	99.59	98.20	-3.2	934	-0.34%
2023/09/14	12.3	97.62	23.1	99.14	97.50	-10.7	965	-1.11%
2023/09/13	3.5	98.88	21.2	98.56	100.50	-17.7	963	-1.83%
2023/09/12	2.2	97.33	0	97.00	97.80	2.1	962	0.22%
2023/09/11	0.3	96.43	0	96.55	96.30	0.3	988	0.03%
2023/09/08	11.1	95.96	0.1	96.20	96.30	11	1,015	1.09%
2023/09/07	17.1	96.27	0	0.00	96.10	17.1	1,023	1.67%
2023/09/06	0.3	97.21	0	0.00	96.60	0.3	1,029	0.03%
2023/09/05	1.2	97.24	0	0.00	97.50	1.2	1,038	0.11%
2023/09/04	0.5	97.47	0.5	97.40	97.50	0	1,050	0.00%
2023/09/01	1	97.79	5	97.50	97.40	-4	1,062	-0.38%
2023/08/31	1	96.60	0	0.00	97.00	1	1,061	0.09%
2023/08/30	1.2	96.35	0	0.00	96.40	1.2	1,061	0.11%
2023/08/29	1.1	96.60	5	96.82	96.80	-3.9	1,065	-0.37%
2023/08/28	3.9	97.60	4	97.68	95.50	-0.1	1,063	-0.01%
2023/08/25	0	96.50	0	96.50	96.30	0	1,061	0.00%
2023/08/24	0	0.00	1.2	96.05	96.90	-1.2	1,069	-0.11%
2023/08/23	3.5	95.57	0	95.70	96.10	3.5	1,077	0.33%
2023/08/22	0	96.02	0	0.00	95.60	0	1,093	0.00%
2023/08/21	0.1	96.81	4	96.92	96.20	-3.9	1,096	-0.36%
2023/08/18	2.1	96.69	1	96.20	96.80	1.1	1,103	0.10%
2023/08/17	1	97.00	3.5	96.98	96.80	-2.5	1,100	-0.22%
2023/08/16	0.1	94.25	13	96.46	96.90	-12.9	1,105	-1.17%
2023/08/15	0	0.00	2	94.00	94.30	-2	1,075	-0.19%
2023/08/14	1.4	92.63	5.6	92.85	92.90	-4.2	1,082	-0.39%
2023/08/11	2.2	92.85	0	0.00	92.80	2.2	1,090	0.20%
2023/08/10	2.5	93.01	0	93.30	93.00	2.4	1,100	0.22%
2023/08/09	0.4	93.91	0	0.00	94.30	0.4	1,111	0.03%
2023/08/08	5.1	95.12	8.3	95.32	93.80	-3.2	1,114	-0.29%
2023/08/07	0	92.70	5.3	93.13	93.40	-5.3	1,126	-0.47%
2023/08/04	7.2	92.20	3.2	92.52	92.00	4.1	1,162	0.35%
2023/08/02	2.1	92.72	0.6	93.10	93.30	1.5	1,233	0.12%
2023/08/01	0	0.00	0.7	93.70	94.60	-0.7	1,253	-0.06%
2023/07/31	5.3	93.66	23	93.74	93.40	-17.7	1,299	-1.36%
2023/07/28	0	93.80	1.6	94.06	94.50	-1.6	1,421	-0.11%
2023/07/27	2.1	93.91	0	0.00	94.00	2.1	1,444	0.15%
2023/07/26	0.1	93.40	3	93.97	94.40	-2.9	1,485	-0.19%
2023/07/25	3.2	93.03	1	94.30	93.00	2.2	1,487	0.14%
2023/07/24	0.1	93.89	0	0.00	93.90	0.1	1,488	0.00%
2023/07/21	7.2	93.92	4.2	94.73	93.50	3	1,496	0.20%
2023/07/20	1.4	94.27	16	94.10	94.70	-14.6	1,560	-0.93%
2023/07/19	3.4	93.67	17	93.48	92.90	-13.6	1,567	-0.87%
2023/07/18	7.9	91.47	6.3	91.72	91.30	1.6	1,576	0.10%
2023/07/17	9.2	91.57	5	92.20	92.60	4.2	1,602	0.26%
2023/07/14	1	91.70	0	91.60	91.30	1	1,620	0.06%
2023/07/13	1.2	91.46	1	91.20	91.00	0.2	1,662	0.01%
2023/07/12	0.3	91.62	0.2	91.90	91.30	0.1	1,737	0.00%
2023/07/11	0	92.10	1.6	92.13	92.00	-1.6	1,773	-0.09%
2023/07/10	3.2	91.49	5.1	91.92	91.90	-1.9	1,801	-0.11%
2023/07/07	1.2	90.30	1	90.60	91.90	0.2	1,798	0.01%
2023/07/06	1.7	91.05	1.4	91.08	91.10	0.3	1,797	0.02%
2023/07/05	1.2	91.13	3.3	91.21	91.00	-2	1,804	-0.11%
2023/07/04	36.5	90.56	11.1	90.91	90.60	25.4	1,805	1.41%
2023/07/03	20.4	92.71	5.4	92.69	92.30	15	1,790	0.84%
2023/06/30	5.4	94.89	0.3	94.80	94.00	5.1	1,769	0.29%
2023/06/29	1.2	95.15	2	95.55	95.70	-0.8	1,764	-0.04%
2023/06/28	2.2	94.91	8.1	95.40	95.60	-5.9	1,760	-0.34%
2023/06/27	1.1	94.59	4.3	94.48	94.60	-3.3	1,748	-0.19%
2023/06/26	1.1	94.44	1.3	95.15	94.60	-0.2	1,730	-0.01%
2023/06/21	1.3	93.62	0.1	93.80	94.50	1.2	1,732	0.07%
2023/06/20	2.1	94.46	5	95.04	94.50	-2.9	1,707	-0.17%
2023/06/19	12.6	92.86	5.4	94.17	94.30	7.2	1,658	0.43%
2023/06/16	4.2	96.71	4.3	96.98	95.00	-0.1	1,599	0.00%
2023/06/15	3.5	95.33	1.1	95.63	96.00	2.4	1,548	0.16%
2023/06/14	1.2	93.00	5.2	94.47	95.00	-4	1,511	-0.26%
2023/06/13	0.1	92.46	3.1	92.70	92.70	-3	1,491	-0.20%
2023/06/12	2.1	93.67	10	93.25	92.60	-7.9	1,490	-0.53%
2023/06/09	1.3	93.11	5	93.46	93.40	-3.7	1,495	-0.25%
2023/06/08	5	93.00	2.5	93.24	93.00	2.5	1,508	0.17%
2023/06/07	2.2	92.46	8	92.69	92.70	-5.9	1,533	-0.38%
2023/06/06	0.1	91.66	1	91.99	91.80	-0.9	1,551	-0.06%
2023/06/05	7.9	91.34	10.2	91.89	91.00	-2.3	1,573	-0.15%
2023/06/02	2.6	91.39	8.3	91.43	91.20	-5.7	1,581	-0.36%
2023/06/01	4.4	90.68	1.2	91.03	90.70	3.2	1,640	0.19%
2023/05/31	8.1	89.53	3.6	89.95	89.80	4.5	1,663	0.27%
2023/05/30	12.2	89.64	0.9	90.00	89.60	11.3	1,741	0.65%
2023/05/29	2.1	90.14	3.1	89.95	90.30	-1	1,902	-0.05%
2023/05/26	12.9	90.02	3.9	90.43	89.90	9	1,904	0.48%
2023/05/25	8	90.55	1	90.10	90.60	7	1,892	0.37%
2023/05/24	11.7	90.95	4.1	91.11	91.00	7.6	1,890	0.40%
2023/05/23	1	91.81	0.1	92.50	92.00	1	1,880	0.05%
2023/05/22	1.3	92.80	0	0.00	92.20	1.3	1,880	0.07%
2023/05/19	5.9	91.75	5.4	91.81	91.70	0.4	1,857	0.02%
2023/05/18	4.9	91.87	0.3	92.00	92.00	4.6	1,849	0.25%
2023/05/17	4.4	92.11	8	92.06	92.30	-3.6	1,835	-0.20%
2023/05/16	1.1	92.43	2	92.95	92.60	-0.9	1,822	-0.05%
2023/05/15	4.3	91.16	4.2	91.30	91.50	0.1	1,818	0.01%
2023/05/12	8.4	92.65	8.1	93.07	92.40	0.3	1,801	0.02%
2023/05/11	8.4	92.65	8.1	93.07	92.60	0.3	1,792	0.02%
2023/05/10	8.1	94.85	3	94.57	94.90	5.1	1,755	0.29%
2023/05/09	7.8	95.58	8	95.38	95.40	-0.2	1,718	-0.01%
2023/05/08	6.1	98.42	8.4	98.23	98.90	-2.3	1,645	-0.14%
2023/05/05	7.2	98.49	6.4	98.60	99.10	0.7	1,614	0.05%
2023/05/04	16.2	99.59	19.9	98.16	97.90	-3.7	1,571	-0.24%
2023/05/03	3.6	93.77	9.5	94.67	94.60	-5.9	1,445	-0.41%
2023/05/02	4.7	93.27	6.6	93.48	93.70	-2	1,423	-0.14%
2023/04/28	1.3	90.00	0.1	90.08	90.00	1.3	1,384	0.09%
2023/04/27	1.1	90.38	4.7	90.53	90.20	-3.6	1,369	-0.26%
2023/04/26	3.3	90.14	2.7	90.33	90.00	0.6	1,359	0.05%
2023/04/25	9.7	90.33	32.6	90.44	90.60	-22.9	1,346	-1.70%
2023/04/24	3.3	93.17	34.8	94.00	94.60	-31.5	1,270	-2.48%
2023/04/21	5.2	93.10	5.2	92.86	93.00	0	1,257	0.00%
2023/04/20	5.5	93.77	7.5	93.04	92.30	-2	1,228	-0.17%
2023/04/19	1.2	94.74	2.4	95.11	94.20	-1.3	1,204	-0.10%
2023/04/18	9.1	94.13	18.5	94.85	94.90	-9.5	1,170	-0.81%
2023/04/17	22.3	93.70	30.3	93.82	95.00	-8	1,119	-0.71%
2023/04/14	2.2	88.16	6.5	87.95	88.80	-4.3	1,037	-0.42%
2023/04/13	2.1	85.56	11.3	85.86	86.90	-9.2	994	-0.92%
2023/04/12	3.2	84.45	1.1	84.71	84.40	2.1	960	0.22%
2023/04/11	2.1	84.87	0.1	85.30	84.70	2	960	0.21%
2023/04/10	0.7	85.46	2.6	85.07	85.70	-1.9	963	-0.20%
2023/04/07	2.8	84.67	3.1	84.76	84.80	-0.3	950	-0.04%
2023/04/06	6.5	84.75	22.2	84.50	84.90	-15.7	949	-1.65%
2023/03/31	0.1	82.90	5.1	82.90	83.10	-5	937	-0.53%
2023/03/30	1.2	82.52	0	0.00	82.70	1.2	935	0.13%
2023/03/29	0	82.62	0	0.00	82.80	0	935	0.00%
2023/03/28	1.1	82.38	3.2	82.68	82.50	-2.1	938	-0.22%
2023/03/27	11.1	82.30	2.4	82.62	82.60	8.7	941	0.92%
2023/03/24	9.2	82.20	3.7	82.55	82.20	5.5	945	0.58%
2023/03/23	0.1	83.26	2.1	82.87	82.80	-2	945	-0.21%
2023/03/22	7.4	82.62	4.2	82.47	82.70	3.2	947	0.33%
2023/03/21	0.2	82.40	0.4	82.33	82.10	-0.2	945	-0.02%
2023/03/20	13.3	81.83	1.2	82.09	81.60	12	945	1.27%
2023/03/17	0	82.39	0	0.00	82.20	0	941	0.00%
2023/03/16	3.3	81.71	0.1	81.80	81.70	3.2	937	0.34%
2023/03/15	4.2	82.98	2.1	82.67	82.30	2.1	926	0.23%
2023/03/14	5.2	82.26	0.2	82.86	82.40	5	922	0.54%
2023/03/13	10.8	82.31	8.6	82.64	82.60	2.2	913	0.24%
2023/03/10	17.5	84.43	8.1	84.54	83.60	9.4	886	1.06%
2023/03/09	6.6	84.99	3.7	85.22	85.00	2.9	849	0.34%
2023/03/08	2.3	84.49	4	84.25	84.30	-1.7	821	-0.21%
2023/03/07	2.1	83.66	18	83.71	83.60	-15.9	792	-2.00%
2023/03/06	25.9	84.63	20.2	84.30	83.50	5.7	777	0.73%
2023/03/03	10.4	83.04	1.4	82.98	82.90	9.1	711	1.28%
2023/03/02	29.6	83.54	29.8	83.21	82.60	-0.2	682	-0.03%
2023/03/01	36.9	86.44	63.2	86.44	83.90	-26.3	595	-4.41%
2023/02/24	1.1	79.60	3.4	80.05	80.40	-2.3	423	-0.54%
2023/02/23	1.3	79.33	0.5	79.40	79.50	0.8	409	0.19%
2023/02/22	6.1	79.04	1	78.92	78.90	5.1	405	1.26%
2023/02/21	4.3	78.86	0	79.30	79.00	4.3	399	1.07%
2023/02/20	8.1	79.20	0	0.00	79.30	8.1	396	2.04%
2023/02/17	6.3	78.73	1.5	79.10	78.70	4.8	390	1.22%
2023/02/16	0.1	79.30	0	0.00	78.90	0.1	390	0.01%
2023/02/15	1.7	79.06	0	0.00	78.90	1.7	394	0.42%
2023/02/14	3.3	78.82	0.1	79.10	78.90	3.2	393	0.80%
2023/02/13	7.2	78.78	7	78.73	78.70	0.1	393	0.03%
2023/02/10	1.7	79.41	1	79.70	79.40	0.7	385	0.18%
2023/02/09	4	79.58	0.3	79.90	79.50	3.7	385	0.97%
2023/02/08	1.1	79.91	8.9	80.00	79.90	-7.8	383	-2.04%
2023/02/07	2	80.00	1	80.20	80.00	1	380	0.27%
2023/02/06	1.4	79.99	10.7	79.98	80.10	-9.3	375	-2.48%
2023/02/03	2.2	79.52	0.1	79.60	79.80	2.1	370	0.57%
2023/02/02	0.3	79.45	0	79.50	79.50	0.3	365	0.08%
2023/02/01	1.2	78.87	1.4	79.09	78.90	-0.2	357	-0.07%
2023/01/31	0	79.20	2	79.20	79.00	-2	352	-0.56%
2023/01/30	1.2	78.88	0.9	79.20	78.90	0.3	348	0.09%
2023/01/17	0.1	78.80	0	0.00	78.80	0.1	343	0.02%
2023/01/16	0.4	78.78	0.5	78.70	78.50	-0.2	343	-0.05%
2023/01/13	1.6	78.63	0.2	78.96	78.40	1.4	344	0.39%
2023/01/12	1.6	78.68	0.1	78.90	78.90	1.5	390	0.37%
2023/01/11	11.7	79.54	1	79.70	79.10	10.7	389	2.75%
2023/01/10	1.2	78.99	0.4	78.80	79.00	0.8	383	0.20%
2023/01/09	1.3	78.82	1.4	78.74	78.90	-0.1	384	-0.04%
2023/01/06	0.1	78.33	3	78.30	78.30	-2.9	376	-0.77%
2023/01/05	1	78.40	0	78.50	78.20	1	380	0.26%
2023/01/04	2.1	78.01	0.7	78.31	78.30	1.4	381	0.37%
2023/01/03	0.1	78.40	0	0.00	78.30	0.1	382	0.02%
2022/12/30	0.1	78.00	0	0.00	78.30	0.1	384	0.03%
2022/12/29	1	77.60	2.2	77.71	77.70	-1.2	382	-0.30%
2022/12/28	0.1	78.49	1	78.20	78.10	-0.9	378	-0.23%
2022/12/27	2.2	78.02	1	78.40	78.10	1.2	366	0.32%
2022/12/26	1.1	78.59	0.1	78.50	78.00	1.1	363	0.30%
2022/12/23	3	78.83	3.2	78.23	78.30	-0.2	359	-0.05%
2022/12/22	0.1	77.40	0.1	77.63	77.70	-0.1	344	-0.02%
2022/12/21	10.3	77.58	2	77.68	77.00	8.3	345	2.39%
2022/12/20	1.2	77.54	2.1	78.00	77.50	-0.9	340	-0.25%
2022/12/19	1.3	77.30	1.1	77.62	77.80	0.2	334	0.06%
2022/12/16	3.2	76.95	3.6	77.22	77.60	-0.3	328	-0.10%
2022/12/15	3.5	77.12	1.2	77.48	77.20	2.3	321	0.71%
2022/12/14	1.4	77.61	0.8	77.86	77.30	0.6	312	0.20%
2022/12/13	0	78.07	0	0.00	77.70	0	305	0.01%
2022/12/12	3.2	77.75	0.9	78.00	77.70	2.3	304	0.76%
2022/12/09	0.1	78.10	0	78.10	78.00	0.1	307	0.04%
2022/12/08	2.4	78.24	0.2	78.60	78.00	2.3	306	0.74%
2022/12/07	0.1	78.36	4.2	78.26	78.90	-4.1	307	-1.33%
2022/12/06	3.6	78.47	0	0.00	78.00	3.6	305	1.16%
2022/12/05	0.5	79.34	1	79.50	79.00	-0.5	300	-0.15%
2022/12/02	0.1	79.31	3.2	79.34	79.20	-3.1	297	-1.05%
2022/12/01	0.1	79.21	0	0.00	79.50	0.1	296	0.04%
2022/11/30	0	79.20	1.9	79.51	79.00	-1.9	294	-0.65%
2022/11/29	0	78.20	0	0.00	78.00	0	286	0.00%
2022/11/28	2.2	77.81	0.3	78.00	78.00	1.9	285	0.65%
2022/11/25	1.2	78.31	0	0.00	78.30	1.2	288	0.42%
2022/11/24	0.4	77.85	0.1	78.12	78.40	0.2	290	0.08%
2022/11/22	0.2	77.73	0	0.00	77.50	0.2	291	0.08%
2022/11/21	1.6	77.65	0.1	78.00	77.70	1.5	296	0.50%
2022/11/18	0.1	77.57	0	78.00	78.00	0.1	313	0.04%
2022/11/17	0	77.42	1.1	77.75	77.80	-1.1	325	-0.32%
2022/11/16	2.2	77.61	0	0.00	77.40	2.2	328	0.66%
2022/11/15	2.3	77.58	0.3	78.00	78.00	1.9	333	0.58%
2022/11/14	0.1	77.70	0.2	77.70	77.80	-0.1	332	-0.03%
2022/11/11	4.4	77.25	0.1	77.30	77.50	4.3	332	1.28%
2022/11/10	0.2	77.55	0	77.40	77.20	0.2	331	0.05%
2022/11/09	0	77.80	0.3	77.81	77.80	-0.2	331	-0.06%
2022/11/08	0.2	77.72	1	77.90	77.70	-0.8	335	-0.23%
2022/11/07	0.2	77.20	1	77.60	77.70	-0.8	346	-0.22%
2022/11/04	4	76.63	1	77.00	77.00	3	345	0.87%
2022/11/03	0.3	76.55	0.1	76.60	76.60	0.3	346	0.07%
2022/11/02	1	76.60	2	76.50	76.50	-1	350	-0.27%
2022/11/01	0	76.62	3	76.63	76.40	-3	351	-0.84%
2022/10/31	1.1	75.54	2.6	75.97	75.70	-1.5	351	-0.42%
2022/10/28	0	76.14	0.2	76.22	75.70	-0.2	355	-0.05%
2022/10/27	5.2	76.20	0	76.30	76.20	5.2	357	1.45%
2022/10/26	0.2	75.98	0.1	75.90	76.00	0.1	359	0.04%
2022/10/25	0.7	75.41	1.2	75.38	75.50	-0.5	359	-0.15%
2022/10/24	1.1	75.52	0	75.80	75.80	1.1	361	0.29%
2022/10/21	2.8	75.59	0	0.00	75.30	2.8	361	0.79%
2022/10/20	15.9	75.83	7.1	76.88	76.50	8.9	362	2.45%
2022/10/19	0.1	77.79	0	0.00	77.80	0.1	328	0.04%
2022/10/18	3.1	77.76	0	78.00	77.70	3.1	327	0.95%
2022/10/17	1.2	77.88	0	0.00	78.50	1.2	324	0.36%
2022/10/14	1.4	78.14	0.1	78.94	78.60	1.3	320	0.42%
2022/10/13	12.1	78.00	0.4	77.87	78.10	11.7	321	3.64%
2022/10/12	0.3	77.76	5.6	79.79	80.00	-5.2	317	-1.65%
2022/10/11	5.7	77.82	2.5	78.02	77.90	3.2	314	1.02%
2022/10/07	1.4	78.74	0.2	78.80	78.60	1.2	316	0.38%
2022/10/06	2.2	79.00	1.6	79.40	79.10	0.6	314	0.20%
2022/10/05	2.5	79.00	1	79.42	79.00	1.5	316	0.48%
2022/10/04	4.3	78.82	0.5	79.80	79.30	3.8	320	1.18%
2022/10/03	2.3	79.05	1	79.57	79.00	1.2	320	0.39%
2022/09/30	1.6	79.03	2.4	79.45	79.50	-0.8	325	-0.24%
2022/09/29	1.1	78.75	0.9	79.07	79.00	0.2	324	0.06%
2022/09/28	4	78.70	4	78.73	78.50	0	328	-0.01%
2022/09/27	0.1	79.66	0.9	79.76	79.40	-0.8	333	-0.23%
2022/09/26	4.3	79.42	1.8	79.88	79.60	2.5	341	0.73%
2022/09/23	0.1	80.06	0.2	80.20	79.80	-0.1	344	-0.02%
2022/09/21	1.7	79.82	2.1	79.95	79.60	-0.4	345	-0.13%
2022/09/20	3	80.13	0	0.00	80.30	3	345	0.87%
2022/09/19	2.2	80.07	0.8	80.50	80.30	1.4	347	0.41%
2022/09/16	3	79.77	0.7	80.42	80.30	2.3	350	0.65%
2022/09/15	2	80.40	0.7	80.80	80.40	1.3	346	0.36%
2022/09/14	2.1	80.32	1	80.80	81.20	1.1	348	0.32%
2022/09/13	0.1	80.50	0	0.00	80.70	0.1	349	0.04%
2022/09/12	1.1	80.39	0.2	80.33	80.10	0.9	353	0.25%
2022/09/07	3.1	79.81	0	0.00	79.50	3.1	359	0.86%
2022/09/06	0.1	79.80	0	0.00	80.00	0.1	360	0.02%
2022/09/05	1.1	80.11	1	80.50	79.80	0.1	360	0.03%
2022/09/02	1.1	80.14	0.3	80.73	80.00	0.8	361	0.22%
2022/09/01	3.6	80.18	3.8	80.65	79.90	-0.3	361	-0.08%
2022/08/31	1.2	80.08	2.3	80.47	80.60	-1.1	355	-0.31%
2022/08/30	0	80.10	1.9	80.05	80.20	-1.9	356	-0.52%
2022/08/29	1.8	79.80	0.4	80.50	79.90	1.3	355	0.37%
2022/08/26	4.2	80.08	1.2	80.74	80.10	3	350	0.86%
2022/08/25	2.3	79.49	7.3	78.70	80.10	-4.9	345	-1.43%
2022/08/24	7.1	83.72	3	83.67	83.90	4.1	330	1.25%
2022/08/23	0.2	83.05	2	82.55	83.00	-1.8	316	-0.57%
2022/08/22	3.4	82.84	0.1	83.10	83.00	3.3	318	1.04%
2022/08/19	6	82.47	1.1	82.89	82.70	5	312	1.59%
2022/08/18	0	0.00	2	82.70	82.40	-2	314	-0.64%
2022/08/17	0.1	82.60	1	82.40	82.90	-0.9	315	-0.29%
2022/08/16	0.1	82.10	0	0.00	82.30	0.1	310	0.02%
2022/08/15	2.2	82.14	2.9	82.26	82.00	-0.8	308	-0.25%
2022/08/12	0.4	81.61	1	81.50	82.40	-0.7	303	-0.22%
2022/08/11	1.1	80.51	0.4	80.51	80.60	0.7	292	0.25%
2022/08/10	0.1	80.25	0	0.00	80.10	0.1	292	0.03%
2022/08/09	0.2	80.09	2.5	80.10	80.10	-2.3	293	-0.80%
2022/08/08	1.2	78.38	2.5	78.72	79.20	-1.3	295	-0.44%
2022/08/05	0.1	78.30	1.4	78.48	78.40	-1.4	296	-0.47%
2022/08/04	1.4	77.70	1.9	77.82	77.50	-0.5	304	-0.16%
2022/08/03	2.2	78.32	1.4	78.75	78.30	0.8	303	0.25%
2022/08/02	0.1	78.94	0.7	79.09	78.90	-0.7	307	-0.22%
2022/08/01	2.1	78.86	6.4	79.01	78.60	-4.3	313	-1.36%
2022/07/29	5.1	79.47	4.1	79.98	78.50	1	313	0.31%
2022/07/28	0.1	80.03	0.2	80.00	80.20	0	312	-0.01%
2022/07/27	0.3	79.43	0.1	79.30	79.70	0.2	312	0.06%
2022/07/26	6.5	77.97	6.6	78.16	79.00	-0.2	314	-0.05%
2022/07/25	1.1	76.62	1.1	77.03	77.20	-0.1	301	-0.02%
2022/07/22	2	76.06	1.2	76.45	75.90	0.9	302	0.30%
2022/07/21	3	75.94	1.4	76.37	76.40	1.6	308	0.52%
2022/07/20	6.3	76.12	2	76.61	76.20	4.4	314	1.39%
2022/07/19	3.7	74.88	4.6	75.13	75.40	-0.9	315	-0.28%
2022/07/18	4.5	74.45	2.5	74.88	75.00	2	319	0.61%
2022/07/15	4.6	74.81	4.3	75.15	74.80	0.3	327	0.08%
2022/07/14	1.1	75.52	0.8	75.91	75.50	0.3	327	0.09%
2022/07/13	1.3	75.21	1.3	75.63	75.60	0.1	330	0.03%
2022/07/12	1.7	75.40	0.3	75.35	75.20	1.4	346	0.40%
2022/07/11	0.3	76.80	0.3	77.08	76.40	0	368	0.00%
2022/07/08	24.3	76.77	3.9	76.96	76.80	20.4	372	5.48%
2022/07/07	3.4	77.05	2.9	77.28	77.00	0.6	372	0.15%
2022/07/06	4.9	77.40	3.1	77.73	77.20	1.8	371	0.49%
2022/07/05	3.9	78.21	2.8	78.65	78.20	1.1	371	0.29%
2022/07/04	10.7	80.15	11.3	80.32	80.40	-0.6	370	-0.17%
2022/07/01	6.6	79.94	0.6	80.79	79.90	6	368	1.64%
2022/06/30	1.6	80.84	0.5	81.07	80.90	1	366	0.28%
2022/06/29	0.2	81.53	1	81.58	81.30	-0.9	365	-0.24%
2022/06/28	0.2	81.76	0	81.78	81.30	0.2	366	0.05%
2022/06/27	1.2	81.58	1.2	81.73	81.50	0	368	-0.01%
2022/06/24	2	81.16	2.6	81.67	81.70	-0.6	369	-0.15%
2022/06/23	3.3	81.18	1.7	81.59	81.60	1.6	370	0.43%
2022/06/22	5.2	80.99	1	81.60	81.60	4.2	370	1.14%
2022/06/21	2.3	81.18	2.3	81.65	81.10	0	373	0.01%
2022/06/20	1.1	81.33	4.2	81.47	81.20	-3.1	374	-0.83%
2022/06/17	0.6	81.42	0	81.00	80.80	0.6	372	0.15%
2022/06/16	0.1	82.03	0.3	82.11	81.60	-0.2	372	-0.05%
2022/06/15	0	0.00	0.3	82.15	82.10	-0.3	375	-0.07%
2022/06/14	1.3	81.27	11.8	81.87	81.90	-10.5	381	-2.75%
2022/06/13	0.2	81.66	0.2	81.80	81.80	0	386	0.00%
2022/06/10	0.1	82.00	0.5	82.40	82.00	-0.4	395	-0.11%
2022/06/09	4	82.20	0.3	82.51	82.20	3.8	419	0.89%
2022/06/08	0.1	82.51	1.7	82.41	82.10	-1.6	423	-0.39%
2022/06/07	2.1	81.87	2.1	82.07	81.90	0	421	0.00%
2022/06/06	1.1	81.93	2.2	81.93	82.00	-1.1	427	-0.26%
2022/06/02	0.1	82.00	0	82.00	81.90	0	445	0.01%
2022/06/01	1.5	81.67	0	82.00	82.10	1.5	454	0.33%
2022/05/31	0.3	82.09	0.2	82.11	81.80	0.1	455	0.03%
2022/05/30	4.1	81.75	0.3	82.05	82.30	3.8	455	0.83%
2022/05/27	0.1	81.50	0	0.00	81.70	0.1	452	0.01%
2022/05/26	0.1	81.47	1	81.40	81.40	-0.9	453	-0.20%
2022/05/25	0	0.00	2	80.60	80.90	-2	456	-0.44%
2022/05/24	1.1	80.21	3.1	80.28	80.20	-2	462	-0.43%
2022/05/23	0.1	80.48	0.3	80.52	80.20	-0.3	465	-0.05%
2022/05/20	1.3	79.37	1	80.00	80.00	0.3	470	0.07%
2022/05/19	3.1	79.11	1.2	79.50	79.20	1.9	476	0.41%
2022/05/18	1.1	79.26	2	80.01	79.80	-0.9	481	-0.20%
2022/05/17	3.4	79.45	2	79.72	79.40	1.4	484	0.29%
2022/05/16	1.3	79.14	2.1	79.61	79.40	-0.8	485	-0.16%
2022/05/13	0.2	79.78	0.3	79.63	79.60	-0.1	492	-0.02%
2022/05/12	7.7	78.68	8	79.15	78.50	-0.3	495	-0.06%
2022/05/11	2.2	80.11	3.6	80.21	80.10	-1.4	494	-0.28%
2022/05/10	1.6	78.90	1.6	79.65	80.50	0.1	496	0.02%
2022/05/09	9.7	79.37	4.2	79.70	79.30	5.5	506	1.09%
2022/05/06	2.1	80.41	0	0.00	80.30	2.1	513	0.41%
2022/05/05	1.2	80.63	1.4	81.22	81.20	-0.2	544	-0.03%
2022/05/04	1.1	80.13	0.1	80.72	80.40	1	551	0.18%
2022/05/03	7.7	80.45	2.1	80.74	80.20	5.6	560	1.00%
2022/04/29	0.1	81.02	0.6	81.19	81.20	-0.5	561	-0.09%
2022/04/28	1.1	80.62	0.9	80.91	80.70	0.2	572	0.04%
2022/04/27	3.9	80.06	12.9	79.89	80.00	-9	573	-1.56%
2022/04/26	2.2	81.18	16.5	81.16	80.70	-14.3	572	-2.49%
2022/04/25	1.3	81.38	3.1	81.61	81.30	-1.9	574	-0.32%
2022/04/22	0	82.10	0	0.00	82.20	0	577	0.00%
2022/04/21	3.7	82.24	12.2	82.90	81.60	-8.5	586	-1.45%
2022/04/20	0.1	82.41	2	82.35	82.30	-1.9	582	-0.33%
2022/04/19	3.2	81.87	1.2	82.07	81.90	2.1	582	0.35%
2022/04/18	31.5	82.63	3.9	81.77	81.20	27.7	583	4.74%
2022/04/15	10.6	83.25	13.9	82.90	83.20	-3.3	574	-0.57%
2022/04/14	2.4	81.43	0.1	81.22	81.70	2.4	550	0.43%
2022/04/13	0.1	80.81	2.8	80.77	80.90	-2.7	547	-0.49%
2022/04/12	0.6	80.86	2.5	80.68	80.50	-1.9	544	-0.35%
2022/04/11	3.3	80.66	1.2	80.96	80.80	2.2	546	0.40%
2022/04/08	4.2	80.71	2.9	81.04	80.80	1.3	544	0.23%
2022/04/07	4.3	81.02	0.7	81.30	80.90	3.6	538	0.68%
2022/04/06	4.3	81.16	3.1	81.21	81.20	1.2	534	0.22%
2022/04/01	1	81.10	1.5	81.53	81.10	-0.5	533	-0.10%
2022/03/31	2.2	81.36	3.7	81.53	81.30	-1.5	533	-0.29%
2022/03/30	3.2	81.44	2.1	81.72	81.30	1	532	0.20%
2022/03/29	4.5	81.69	4.4	81.84	81.50	0.1	530	0.01%
2022/03/28	2.1	81.62	2.1	81.63	81.80	0	527	0.00%
2022/03/25	2.1	80.87	4.1	81.04	81.20	-2	522	-0.38%
2022/03/24	3.6	81.43	2.6	81.77	81.20	1	521	0.19%
2022/03/23	9	82.03	1.2	81.99	81.70	7.8	520	1.50%
2022/03/22	0	82.19	0	82.10	82.00	0	516	-0.01%
2022/03/21	4.1	82.28	0	82.30	82.10	4	515	0.78%
2022/03/18	3.8	82.22	0	0.00	81.90	3.8	511	0.74%
2022/03/17	5.2	81.50	0.2	81.71	81.40	5	508	0.98%
2022/03/16	9.3	80.63	3.4	81.06	80.60	6	501	1.19%
2022/03/15	6.8	80.71	9	80.88	80.60	-2.3	497	-0.46%
2022/03/14	13.7	81.60	4.2	82.69	81.30	9.4	493	1.91%
2022/03/11	0.4	84.05	0	0.00	83.70	0.4	471	0.08%
2022/03/10	2	84.30	0	0.00	84.40	2	469	0.43%
2022/03/09	6.1	83.58	2.7	83.58	83.60	3.4	470	0.72%
2022/03/08	4.7	83.51	6.6	83.72	83.00	-1.9	466	-0.40%
2022/03/07	6.7	84.51	6.4	84.64	84.60	0.3	452	0.06%
2022/03/04	1.1	85.21	0.6	85.52	85.10	0.5	452	0.11%
2022/03/03	0.1	85.30	0	0.00	85.30	0.1	458	0.01%
2022/03/02	0.1	84.90	1	84.60	85.10	-0.9	462	-0.20%
2022/03/01	0.1	84.75	1	84.75	84.80	-0.9	462	-0.19%
2022/02/25	3.1	84.62	2.7	85.19	84.60	0.4	463	0.09%
2022/02/24	1	85.30	1	85.30	85.20	0	469	-0.01%
2022/02/23	3	85.34	1	85.80	85.40	2	489	0.41%
2022/02/22	1.1	85.61	4.2	85.54	85.50	-3.1	498	-0.61%
2022/02/21	12	85.40	3.7	85.79	85.80	8.3	508	1.62%
2022/02/18	0	0.00	0.2	85.35	85.30	-0.2	509	-0.03%
2022/02/17	2.1	84.35	10	84.44	84.70	-8	508	-1.57%
2022/02/16	1	84.70	0	85.00	84.70	1	516	0.19%
2022/02/15	1.2	84.79	1.6	85.47	84.50	-0.4	519	-0.08%
2022/02/14	1.2	84.00	0	0.00	84.10	1.2	514	0.23%
2022/02/11	1.3	84.24	4	84.95	84.10	-2.7	517	-0.53%
2022/02/10	0	84.90	4.1	84.43	84.90	-4.1	521	-0.78%
2022/02/09	1.5	84.32	4.4	84.52	84.90	-3	526	-0.56%
2022/02/08	3.3	84.58	4.4	84.63	85.00	-1.1	516	-0.21%
2022/02/07	2.6	84.95	3.7	84.45	85.10	-1.1	505	-0.22%
2022/01/26	4.2	83.07	2.1	83.01	82.80	2	472	0.43%
2022/01/25	1	81.82	8.3	82.63	82.70	-7.3	467	-1.56%
2022/01/24	0.3	81.70	1.1	82.62	82.40	-0.8	460	-0.18%
2022/01/21	4.1	82.62	6.3	82.06	82.00	-2.2	458	-0.48%
2022/01/20	3	81.50	3	81.37	81.80	0	448	-0.01%
2022/01/19	5.2	81.46	1	81.70	81.70	4.2	449	0.95%
2022/01/18	2.6	81.80	10.2	81.98	81.60	-7.5	447	-1.68%
2022/01/17	1.5	82.38	30.5	82.47	82.40	-29.1	446	-6.51%
2022/01/14	0.3	81.48	25.3	81.75	82.00	-25	439	-5.69%
2022/01/13	4.1	81.50	1.5	81.50	81.40	2.6	435	0.59%
2022/01/12	0.4	81.56	5.1	81.41	81.50	-4.7	434	-1.09%
2022/01/11	1	81.40	0.2	81.73	81.50	0.8	433	0.19%
2022/01/10	2	81.50	1.7	81.41	81.40	0.4	432	0.08%
2022/01/06	0.2	80.70	2.5	80.80	80.60	-2.3	425	-0.55%
2022/01/05	3.1	80.50	0.5	80.78	80.60	2.6	424	0.60%
2022/01/04	0	0.00	0	80.70	80.70	0	426	0.00%
2022/01/03	0.8	80.89	0.2	80.86	80.60	0.6	424	0.14%
2021/12/30	0.6	80.90	20	80.70	80.60	-19.4	423	-4.58%
2021/12/29	0.3	80.71	0.2	81.00	80.60	0.2	425	0.04%
2021/12/28	20.1	80.50	1.1	80.51	80.60	19	426	4.45%
2021/12/27	0.3	80.40	2	80.40	80.30	-1.7	430	-0.41%
2021/12/24	0.1	80.41	0	80.50	80.20	0	437	0.01%
2021/12/23	1.1	80.30	0	0.00	80.40	1.1	438	0.24%
2021/12/22	2.1	80.40	1	80.40	80.40	1.1	448	0.23%
2021/12/21	2.1	80.20	0.1	80.60	80.20	2	470	0.42%
2021/12/20	11	80.49	0.1	80.70	80.20	11	506	2.16%
2021/12/17	0.2	80.40	0	0.00	80.80	0.2	506	0.04%
2021/12/16	1.1	80.01	0.1	80.29	80.10	1	506	0.19%
2021/12/15	0.1	80.17	0.1	80.20	80.00	0	511	0.01%
2021/12/14	0.1	80.30	0	0.00	80.00	0.1	516	0.02%
2021/12/13	2.2	80.11	1	80.20	80.10	1.2	516	0.22%
2021/12/10	0.2	80.30	0.1	80.40	80.10	0.1	524	0.02%
2021/12/09	3	80.10	1.6	80.24	80.10	1.4	524	0.26%
2021/12/08	13.6	80.11	1.4	80.49	80.10	12.2	528	2.32%
2021/12/07	4.1	80.20	0.3	80.40	80.10	3.8	524	0.73%
2021/12/06	2	80.15	1.2	80.52	80.20	0.8	524	0.15%
2021/12/03	2.3	80.03	0	0.00	80.50	2.3	526	0.43%
2021/12/02	10	80.00	0	80.20	80.10	10	523	1.91%
2021/12/01	6.3	80.02	0	0.00	80.20	6.3	526	1.20%
2021/11/30	2.4	80.37	4.3	80.69	80.90	-1.9	525	-0.37%
2021/11/29	6.2	79.55	6	79.81	80.00	0.2	522	0.03%
2021/11/26	3.2	80.40	14.3	80.15	80.30	-11.1	529	-2.09%
2021/11/25	0.1	81.30	3.8	81.05	80.80	-3.7	532	-0.70%
2021/11/24	3.1	81.53	34.7	81.28	81.20	-31.6	533	-5.93%
2021/11/23	2	81.17	0	0.00	81.80	2	532	0.38%
2021/11/22	13.6	82.48	8.6	82.38	82.30	5	523	0.96%
2021/11/19	3	81.17	4.1	81.20	81.50	-1.1	499	-0.22%
2021/11/18	11	81.09	7.7	81.28	81.00	3.3	491	0.67%
2021/11/17	1.1	80.33	32.3	80.50	80.70	-31.2	478	-6.52%
2021/11/16	1	80.10	4	80.40	80.40	-3	476	-0.63%
2021/11/15	3.1	79.77	0.3	80.51	80.20	2.8	479	0.58%
2021/11/12	4	79.98	1.3	80.39	80.10	2.7	474	0.58%
2021/11/11	1.1	79.92	0.3	80.20	80.40	0.7	473	0.16%
2021/11/10	34	80.00	4	80.30	80.20	30	475	6.31%
2021/11/09	23.5	80.10	1.8	80.28	80.30	21.7	477	4.55%
2021/11/08	1	80.70	3	80.70	80.70	-2	473	-0.42%
2021/11/05	1	80.00	4.1	80.16	80.30	-3.1	470	-0.66%
2021/11/04	0	0.00	1.1	80.23	80.20	-1.1	474	-0.24%
2021/11/02	1	80.10	2.5	80.28	80.10	-1.5	479	-0.31%
2021/11/01	1.1	80.23	0	0.00	80.20	1.1	479	0.23%
2021/10/29	3	80.00	1.2	80.13	80.00	1.8	479	0.38%
2021/10/28	1	80.30	1.3	80.46	80.30	-0.3	483	-0.06%
2021/10/27	0	80.31	0.2	80.40	80.00	-0.1	489	-0.03%
2021/10/26	1.1	80.02	4.5	80.33	80.40	-3.5	496	-0.70%
2021/10/25	1	79.91	0	0.00	80.00	1	499	0.21%
2021/10/22	0	0.00	0.5	79.72	79.60	-0.5	504	-0.10%
2021/10/21	3.1	79.31	1.6	79.69	78.90	1.5	509	0.29%
2021/10/20	0	80.05	0.5	80.00	79.70	-0.5	512	-0.10%
2021/10/19	0.2	79.60	1.2	79.95	80.00	-1	517	-0.19%
2021/10/18	2.1	79.55	0	0.00	79.60	2.1	523	0.40%
2021/10/15	3	79.17	1.6	79.52	79.20	1.4	530	0.27%
2021/10/14	3	79.00	2.4	79.28	79.40	0.6	534	0.11%
2021/10/13	4.1	79.41	2.7	79.36	79.00	1.4	543	0.25%
2021/10/12	2	79.30	1	79.62	79.40	1	548	0.18%
2021/10/08	0	0.00	0.3	79.83	79.90	-0.3	557	-0.06%
2021/10/07	0.3	79.73	3.4	79.80	79.70	-3.1	573	-0.55%
2021/10/06	3.1	78.92	1.2	79.34	78.90	1.9	593	0.32%
2021/10/05	0.6	79.06	2	79.00	79.40	-1.4	604	-0.23%
2021/10/04	6.2	79.09	2.2	79.54	78.90	3.9	617	0.64%
2021/10/01	11.1	79.34	6.9	79.40	79.30	4.2	625	0.68%
2021/09/30	0.2	80.50	0.1	80.45	80.10	0.1	628	0.01%
2021/09/29	1.3	80.19	4.8	80.37	80.00	-3.5	632	-0.55%
2021/09/28	8.7	81.79	3	81.47	81.00	5.7	638	0.89%
2021/09/27	11.1	81.02	9.6	80.73	81.70	1.5	630	0.24%
2021/09/24	0	0.00	0.1	79.80	79.50	-0.1	606	-0.02%
2021/09/23	1.3	79.35	0.2	79.70	79.30	1.1	620	0.18%
2021/09/22	5.2	79.37	2.3	79.74	79.40	2.9	648	0.45%
2021/09/17	3.2	79.89	2.2	80.08	80.30	1	706	0.14%
2021/09/16	0.5	80.41	0.3	80.49	80.40	0.1	766	0.02%
2021/09/15	1.4	80.03	0.1	80.40	80.10	1.3	797	0.16%
2021/09/14	1	79.61	0.7	80.01	79.90	0.3	837	0.03%
2021/09/13	1.1	79.74	0.2	80.01	79.90	0.9	877	0.10%
2021/09/10	2	79.65	1	79.60	79.70	1	894	0.11%
2021/09/09	3.1	79.08	2.2	79.56	79.30	0.8	915	0.09%
2021/09/08	3.2	79.33	1	79.71	79.30	2.2	939	0.23%
2021/09/07	1.1	79.61	1	79.60	79.60	0.1	947	0.01%
2021/09/06	1	80.00	4.4	79.92	79.90	-3.4	977	-0.35%
2021/09/03	7.3	80.29	3.8	80.37	80.20	3.5	981	0.36%
2021/09/02	4	80.35	14.2	80.41	80.40	-10.2	985	-1.04%
2021/09/01	11.6	80.86	2.1	80.40	80.60	9.5	987	0.96%
2021/08/31	2.1	79.80	16.2	79.62	79.80	-14.1	980	-1.43%
2021/08/30	6.1	79.22	6.4	79.27	79.30	-0.3	986	-0.03%
2021/08/27	0.1	79.13	0	79.17	79.10	0.1	991	0.01%
2021/08/26	3.3	78.98	0.1	79.26	78.80	3.2	993	0.32%
2021/08/25	2	78.95	1	79.00	79.20	1	1,008	0.10%
2021/08/24	1.1	78.52	2	78.44	78.50	-0.8	1,014	-0.08%
2021/08/23	1.4	77.63	0.7	77.87	77.60	0.7	1,031	0.07%
2021/08/20	5.5	76.52	3.8	76.73	76.60	1.7	1,037	0.16%
2021/08/19	8.5	76.87	4	77.13	76.80	4.5	1,037	0.43%
2021/08/18	6.8	77.09	4.2	77.38	77.40	2.6	1,040	0.25%
2021/08/17	2.3	77.60	1	77.60	77.70	1.3	1,041	0.13%
2021/08/16	9.7	77.62	4	78.02	77.50	5.7	1,042	0.55%
2021/08/13	8.3	78.00	6	78.15	78.00	2.3	1,043	0.22%
2021/08/12	10.6	78.36	2.6	78.72	78.50	8	1,042	0.77%
2021/08/11	2.2	78.46	2.8	78.64	78.70	-0.6	1,047	-0.06%
2021/08/10	6.2	77.94	7.9	78.03	78.00	-1.7	1,060	-0.16%
2021/08/09	6.2	78.08	2.6	78.37	78.10	3.5	1,121	0.32%
2021/08/06	2	78.70	0.1	79.00	78.60	1.9	1,139	0.17%
2021/08/05	3.1	78.81	0	0.00	78.70	3.1	1,183	0.26%
2021/08/04	2.2	79.17	1.2	79.49	79.10	1	1,232	0.08%
2021/08/03	5.1	79.11	1	79.42	79.40	4.1	1,264	0.32%
2021/08/02	3.2	79.25	1.3	79.31	79.50	1.9	1,278	0.14%
2021/07/30	4	78.55	2.2	78.86	78.60	1.9	1,276	0.15%
2021/07/29	1	78.20	0.6	78.36	78.30	0.4	1,288	0.03%
2021/07/28	0.3	78.23	5.3	77.83	78.00	-5	1,300	-0.39%
2021/07/27	13.6	78.28	3.2	78.22	78.30	10.4	1,354	0.77%
2021/07/26	7.1	78.39	3.3	78.55	78.20	3.8	1,378	0.28%
2021/07/23	5.3	78.75	2.1	78.72	78.50	3.1	1,409	0.22%
2021/07/22	2.7	78.74	1.2	79.03	78.60	1.5	1,479	0.10%
2021/07/21	10.2	78.87	4.2	79.05	79.00	6	1,480	0.40%
2021/07/20	9.1	78.94	2.5	79.09	79.10	6.6	1,485	0.44%
2021/07/19	3.7	78.93	2.2	78.82	78.80	1.5	1,491	0.10%
2021/07/16	13.2	79.34	2.9	79.64	79.20	10.3	1,514	0.68%
2021/07/15	5	79.04	2.6	78.96	79.60	2.4	1,520	0.16%
2021/07/14	7.3	78.24	5	78.40	78.20	2.3	1,533	0.15%
2021/07/13	17.6	78.90	11.1	78.96	78.70	6.5	1,571	0.41%
2021/07/12	13.3	79.62	5.1	79.80	79.50	8.2	1,564	0.53%
2021/07/09	13.4	79.80	7.7	80.04	80.00	5.7	1,559	0.37%
2021/07/08	6.3	79.97	7.6	80.15	80.10	-1.2	1,556	-0.08%
2021/07/07	8.5	80.20	6	80.34	80.30	2.5	1,554	0.16%
2021/07/06	4.1	80.46	5.6	80.67	80.60	-1.5	1,554	-0.10%
2021/07/05	5.3	80.27	6.7	80.55	80.50	-1.4	1,569	-0.09%
2021/07/02	22.1	80.63	15.7	80.46	80.30	6.4	1,565	0.41%
2021/07/01	10.2	80.38	5.9	80.97	80.80	4.3	1,557	0.28%
2021/06/30	12.6	80.58	42	80.64	80.60	-29.4	1,559	-1.89%
2021/06/29	18.4	81.07	42.5	81.00	80.90	-24.1	1,549	-1.55%
2021/06/28	40	81.34	10.2	81.64	82.00	29.8	1,532	1.94%
2021/06/25	27.4	85.98	11.9	86.07	86.00	15.5	1,476	1.05%
2021/06/24	17.2	86.00	4.2	85.75	85.90	13	1,423	0.91%
2021/06/23	20.2	85.28	27	86.02	86.20	-6.8	1,397	-0.48%
2021/06/22	4.3	84.77	2	84.65	85.00	2.3	1,363	0.17%
2021/06/21	2.6	82.84	4.1	83.13	83.80	-1.5	1,346	-0.11%
2021/06/18	8.3	83.26	12.3	83.46	83.20	-3.9	1,341	-0.29%
2021/06/17	5.1	81.96	17	82.82	83.30	-11.9	1,330	-0.89%
2021/06/16	2.3	82.05	1.6	82.06	82.30	0.7	1,314	0.05%
2021/06/15	2.4	81.94	40.3	81.53	82.10	-37.9	1,308	-2.89%
2021/06/11	2.1	80.81	20.1	80.80	80.90	-18	1,281	-1.40%
2021/06/10	6.1	80.20	1	80.50	80.40	5.1	1,279	0.40%
2021/06/09	41.2	80.60	35.5	80.34	80.30	5.7	1,285	0.44%
2021/06/08	3.2	80.69	44.2	80.59	80.60	-40.9	1,285	-3.18%
2021/06/07	2.5	79.57	34.8	80.47	80.30	-32.3	1,292	-2.50%
2021/06/04	0.4	80.11	77.8	79.95	80.10	-77.4	1,290	-6.00%
2021/06/03	2	80.10	11	80.41	80.40	-9	1,298	-0.69%
2021/06/02	2.2	79.92	19.2	80.30	80.30	-17	1,323	-1.29%
2021/06/01	1	80.00	1	79.80	79.80	0	1,316	0.00%
2021/05/31	7.1	79.19	0.8	78.85	79.60	6.3	1,323	0.47%
2021/05/28	0.1	78.20	17.3	77.73	78.00	-17.3	1,309	-1.32%
2021/05/27	0	0.00	0.1	78.10	77.60	-0.1	1,311	-0.01%
2021/05/26	16.2	77.36	2.3	77.55	77.90	13.9	1,315	1.06%
2021/05/25	1.1	77.61	0.6	78.17	77.70	0.4	1,311	0.03%
2021/05/24	6.5	77.78	2.1	77.98	77.80	4.4	1,307	0.34%
2021/05/21	35	77.26	2.1	77.48	77.40	32.9	1,310	2.51%
2021/05/20	13.2	77.38	4	77.42	76.90	9.2	1,313	0.70%
2021/05/19	3.8	77.69	1	77.85	77.30	2.8	1,313	0.22%
2021/05/18	7	77.49	5.3	77.60	78.10	1.7	1,314	0.13%
2021/05/17	21.9	78.67	14.1	77.90	76.40	7.7	1,306	0.59%
2021/05/14	0.2	79.13	1.2	78.67	78.70	-1.1	1,241	-0.09%
2021/05/13	76.3	76.27	14.4	77.27	77.90	61.9	1,219	5.07%
2021/05/12	19.6	76.63	9	77.27	76.50	10.7	1,176	0.91%
2021/05/11	9.9	78.67	6.5	79.45	78.50	3.4	1,130	0.30%
2021/05/10	12.1	79.80	3.4	79.94	80.50	8.8	1,098	0.80%
2021/05/07	4.1	78.95	2.2	78.82	79.00	2	1,090	0.18%
2021/05/06	8.7	78.99	2.5	79.04	78.50	6.1	1,091	0.56%
2021/05/05	2.9	79.39	7.8	79.43	79.90	-4.9	1,091	-0.45%
2021/05/04	14	80.23	22.8	79.52	80.00	-8.8	1,078	-0.82%
2021/05/03	7.6	80.37	23.2	80.50	79.60	-15.6	1,026	-1.52%
2021/04/29	5.2	80.09	11.1	80.00	79.50	-5.9	1,007	-0.58%
2021/04/28	15.9	80.75	14.5	80.87	81.50	1.4	981	0.14%
2021/04/27	6	78.23	13.6	78.67	78.00	-7.6	929	-0.81%
2021/04/26	0.2	77.82	2	78.00	78.00	-1.8	925	-0.19%
2021/04/23	7.4	77.82	3	77.91	78.00	4.4	923	0.48%
2021/04/22	15.1	78.96	8.1	79.08	78.40	7	925	0.76%
2021/04/21	3.4	78.40	9.2	78.08	78.70	-5.9	900	-0.65%
2021/04/20	14.6	77.98	7.8	78.31	78.50	6.8	901	0.75%
2021/04/19	28.9	78.10	18.8	78.03	79.20	10.1	897	1.12%
2021/04/16	1.1	75.65	2.8	75.96	76.30	-1.7	855	-0.20%
2021/04/15	1.1	75.62	4.9	75.67	75.60	-3.8	850	-0.45%
2021/04/14	2.3	75.26	5	75.51	75.60	-2.7	852	-0.32%
2021/04/13	0.1	75.78	4.3	75.73	75.50	-4.2	863	-0.49%
2021/04/12	5.3	74.93	7.5	74.99	75.00	-2.2	874	-0.26%
2021/04/09	5.9	75.13	6	75.33	75.10	-0.1	918	-0.01%
2021/04/08	3.1	75.58	1.6	76.02	75.60	1.6	914	0.17%
2021/04/07	1.1	75.82	2	75.75	75.80	-0.9	916	-0.10%
2021/04/06	3.1	75.88	8.2	75.96	75.80	-5.1	942	-0.54%
2021/04/01	8.1	76.43	3.1	76.52	76.20	5	991	0.50%
2021/03/31	4	76.43	7.6	76.21	76.60	-3.6	998	-0.36%
2021/03/30	2.4	75.66	17.4	75.99	76.00	-15	992	-1.51%
2021/03/29	10	75.71	7.9	75.88	75.80	2.1	990	0.21%
2021/03/26	2.2	75.72	7.3	75.64	75.70	-5.2	984	-0.52%
2021/03/25	4.2	75.39	4.1	75.77	75.50	0.1	986	0.01%
2021/03/24	6.4	75.87	6.5	76.00	75.30	-0.1	977	-0.01%
2021/03/23	6.2	75.98	4.1	76.15	76.00	2.1	957	0.22%
2021/03/22	3	75.03	2.7	75.29	75.50	0.3	948	0.03%
2021/03/19	31.4	74.86	1.8	74.94	74.70	29.6	949	3.11%
2021/03/18	11.1	74.70	0	0.00	74.90	11.1	951	1.17%
2021/03/17	2.4	74.73	0.1	74.80	74.60	2.3	952	0.24%
2021/03/16	2.2	74.23	1.9	74.41	74.40	0.3	967	0.03%
2021/03/15	7.6	74.49	3	74.95	74.30	4.6	966	0.47%
2021/03/12	3	74.83	2.7	75.00	75.00	0.3	958	0.03%
2021/03/11	6.1	74.79	1.2	75.24	75.10	5	969	0.51%
2021/03/10	6	75.00	0.4	75.34	75.20	5.6	958	0.59%
2021/03/09	3.8	74.79	2.7	74.57	75.10	1.1	954	0.11%
2021/03/08	5.6	74.61	5.6	74.79	74.90	0	947	0.00%
2021/03/05	2.1	73.30	1.4	73.41	73.60	0.7	922	0.08%
2021/03/04	2.8	73.32	0.1	73.63	73.40	2.7	918	0.29%
2021/03/03	1	72.90	0.1	73.10	73.00	0.9	904	0.10%
2021/03/02	0.1	73.00	4	72.93	72.90	-3.9	907	-0.43%
2021/02/26	3.3	72.30	0.7	72.84	72.50	2.6	904	0.28%
2021/02/25	2.1	72.91	1	73.00	73.10	1.1	901	0.12%
2021/02/24	0.4	73.22	0.7	73.11	72.90	-0.3	905	-0.03%
2021/02/23	3.3	73.14	0.1	73.33	73.10	3.2	911	0.35%
2021/02/22	1.5	72.93	23.3	72.84	73.00	-21.7	935	-2.32%
2021/02/19	1.1	72.61	5	72.50	72.60	-3.9	934	-0.41%
2021/02/18	0	72.29	2.2	72.12	72.50	-2.2	936	-0.23%
2021/02/17	27.2	71.68	4.6	71.79	71.80	22.7	933	2.43%
2021/02/05	7.2	71.78	0.1	72.20	71.80	7.1	939	0.76%
2021/02/04	2	71.55	2.3	71.89	71.70	-0.3	966	-0.03%
2021/02/03	11	71.60	0.1	72.16	71.70	10.9	1,006	1.08%
2021/02/02	1.6	71.11	51.4	71.25	71.70	-49.9	1,016	-4.91%
2021/02/01	5.1	70.92	1.2	71.11	70.90	3.9	1,019	0.38%
2021/01/29	21.4	70.52	0.8	70.98	70.80	20.6	1,033	1.99%
2021/01/28	51.1	70.99	2.1	70.72	70.80	48.9	1,026	4.77%
2021/01/27	12.2	70.75	1.5	71.06	70.70	10.8	1,024	1.05%
2021/01/26	1	71.40	0.7	71.80	71.50	0.3	1,017	0.03%
2021/01/25	1.5	71.44	3.2	71.37	71.30	-1.7	1,017	-0.17%
2021/01/22	0.8	71.93	0.3	72.00	72.10	0.5	1,008	0.05%
2021/01/21	1	70.90	1.2	71.40	71.20	-0.2	1,003	-0.02%
2021/01/20	5.3	70.73	11.9	71.19	70.30	-6.6	997	-0.66%
2021/01/19	5	71.90	0.7	72.58	71.80	4.3	974	0.44%
2021/01/18	1.1	70.95	2	71.65	72.10	-0.9	973	-0.10%
2021/01/15	1.4	72.37	3	72.70	72.60	-1.6	966	-0.16%
2021/01/14	2	72.85	1.6	73.06	73.00	0.5	960	0.05%
2021/01/13	0	0.00	0.7	72.74	73.20	-0.7	957	-0.08%
2021/01/12	0.2	73.10	12	73.04	73.10	-11.9	945	-1.26%
2021/01/11	1.1	72.72	0	0.00	73.50	1.1	927	0.12%
2021/01/08	0.1	72.55	0	72.50	72.80	0.1	916	0.01%
2021/01/07	3	72.40	0.6	72.81	72.60	2.4	910	0.27%
2021/01/06	4.3	72.38	3	72.49	72.50	1.3	901	0.15%
2021/01/05	3	73.00	12	73.33	72.90	-9	880	-1.02%
2021/01/04	4	73.80	4.8	73.97	73.50	-0.8	865	-0.09%
2020/12/31	2.3	72.54	1	72.50	72.40	1.3	814	0.16%
2020/12/30	3	72.23	17.2	72.14	72.40	-14.1	801	-1.77%
2020/12/29	11	72.34	0.9	72.78	72.50	10.1	790	1.27%
2020/12/28	7.2	71.97	8.2	72.65	73.10	-1	762	-0.13%
2020/12/24	1.3	70.55	0.5	70.89	70.50	0.8	686	0.11%
2020/12/23	1	70.30	1	70.70	70.70	0.1	681	0.01%
2020/12/22	5	70.70	2	70.90	70.50	3	682	0.44%
2020/12/21	1.1	70.23	2.7	70.11	70.60	-1.6	699	-0.22%
2020/12/18	0.2	70.87	8.5	70.65	70.50	-8.3	694	-1.19%
2020/12/17	1	70.40	2.2	70.71	70.60	-1.2	694	-0.18%
2020/12/16	1	70.60	0.6	70.83	70.70	0.4	698	0.06%
2020/12/15	4.3	70.41	2	70.87	70.40	2.3	696	0.33%
2020/12/14	4.3	70.99	1.8	71.40	70.80	2.5	686	0.36%
2020/12/11	2	71.60	2.6	71.74	71.40	-0.6	678	-0.09%
2020/12/10	92.2	72.04	13.2	71.96	71.80	79	677	11.67%
2020/12/09	2.2	71.43	3.3	71.52	71.40	-1.1	668	-0.16%
2020/12/08	2.1	71.31	0	0.00	71.40	2.1	709	0.30%
2020/12/07	5.1	71.74	3.1	72.02	71.30	2	711	0.28%
2020/12/04	0.1	71.20	0	0.00	71.20	0.1	698	0.01%
2020/12/03	2.5	70.58	0.2	71.06	70.60	2.3	700	0.33%
2020/12/02	2.1	70.78	0	0.00	70.90	2.1	698	0.31%
2020/12/01	2.2	70.94	1.9	71.13	71.10	0.3	695	0.04%
2020/11/30	10	71.70	0	71.90	71.40	10	702	1.42%
2020/11/27	7	71.20	0.4	71.65	71.40	6.6	709	0.93%
2020/11/26	3.6	71.34	1	71.51	71.10	2.6	720	0.36%
2020/11/25	1.3	71.57	1.1	71.74	71.60	0.2	810	0.02%
2020/11/24	0.3	72.05	5.6	71.74	71.70	-5.3	812	-0.65%
2020/11/23	2.3	71.97	4	71.92	71.90	-1.6	817	-0.20%
2020/11/20	17.1	71.12	0.9	71.53	71.40	16.3	819	1.99%
2020/11/19	5.6	70.97	3.1	71.32	70.60	2.5	816	0.31%
2020/11/18	3	71.70	3.2	71.96	71.70	-0.2	804	-0.03%
2020/11/17	6.1	72.28	6	71.99	71.90	0.1	830	0.01%
2020/11/16	8.3	72.36	4.9	72.70	72.40	3.4	863	0.39%
2020/11/13	1.4	72.30	7.2	72.11	72.10	-5.8	890	-0.65%
2020/11/12	7.1	71.53	2.4	72.27	71.00	4.7	901	0.53%
2020/11/11	2	72.45	3.7	72.75	72.50	-1.7	901	-0.19%
2020/11/10	2	71.15	12	71.35	71.40	-10	865	-1.16%
2020/11/09	1.1	71.21	1.1	71.31	71.30	0	864	0.00%
2020/11/06	1	70.50	3	70.60	70.70	-2	870	-0.23%
2020/11/05	7	69.91	0.1	70.30	70.10	6.9	897	0.76%
2020/11/04	1	69.60	2.1	69.53	69.90	-1.1	953	-0.12%
2020/11/03	4	69.13	4	69.35	69.60	0	990	0.00%
2020/11/02	6	68.60	0.6	69.07	68.80	5.4	985	0.55%
2020/10/30	0.2	69.13	21.2	68.80	68.70	-21	982	-2.14%
2020/10/29	1	69.00	3.2	69.19	69.10	-2.2	984	-0.22%
2020/10/28	1	69.11	5	69.12	69.10	-4	984	-0.40%
2020/10/26	7	68.79	4	68.83	68.80	3	993	0.30%
2020/10/23	16	68.61	0	0.00	68.70	16	994	1.61%
2020/10/22	0	0.00	21	68.13	69.00	-21	1,003	-2.09%
2020/10/21	1	67.70	0	0.00	67.80	1	1,008	0.10%
2020/10/20	0.1	67.50	0	0.00	67.40	0.1	1,014	0.01%
2020/10/19	0.1	67.90	1	67.70	67.70	-0.9	1,016	-0.08%
2020/10/16	0	0.00	1	67.70	67.70	-1	1,019	-0.10%
2020/10/15	0	0.00	2	67.30	67.60	-2	1,029	-0.19%
2020/10/14	1	67.50	0	0.00	67.40	1	1,032	0.10%
2020/10/12	1.1	67.39	1	67.20	67.10	0.1	1,056	0.01%
2020/10/08	3	67.20	0	0.00	67.70	3	1,059	0.28%
2020/10/07	3	66.97	0	0.00	67.30	3	1,060	0.28%
2020/10/06	2	66.95	0	0.00	67.20	2	1,064	0.19%
2020/10/05	0	0.00	10	66.50	66.60	-10	1,074	-0.93%
2020/09/30	1	66.30	0	0.00	66.40	1	1,080	0.09%
2020/09/29	0.1	66.20	0	0.00	66.10	0.1	1,083	0.01%
2020/09/28	1	66.00	1	66.10	66.10	0	1,099	0.00%
2020/09/25	0	0.00	0.6	66.00	65.50	-0.6	1,114	-0.06%
2020/09/24	19	65.46	22	65.11	65.00	-3	1,125	-0.27%
2020/09/23	0.2	67.00	0	0.00	66.70	0.2	1,120	0.01%
2020/09/22	3	66.97	7	67.07	67.20	-4	1,128	-0.35%
2020/09/21	3.1	67.71	3	68.20	67.70	0.1	1,144	0.01%
2020/09/18	0	0.00	8	68.09	68.20	-8	1,203	-0.66%
2020/09/17	3	67.80	2	67.60	67.80	1	1,241	0.08%
2020/09/15	2	67.60	2	67.25	67.60	0	1,286	0.00%
2020/09/14	6	66.85	3	66.70	67.50	3	1,319	0.23%
2020/09/11	18.1	66.40	3.3	66.11	66.00	14.8	1,350	1.10%
2020/09/10	3	67.70	0	0.00	67.60	3	1,326	0.23%
2020/09/09	0	0.00	1	67.70	68.00	-1	1,333	-0.08%
2020/09/08	3	67.97	1	68.50	68.00	2	1,375	0.15%
2020/09/07	1	68.00	0	0.00	68.00	1	1,390	0.07%
2020/09/04	2.1	67.50	3	68.00	68.00	-0.9	1,401	-0.06%
2020/09/03	8	67.80	0	0.00	67.80	8	1,404	0.57%
2020/09/02	4	68.15	1	68.80	68.10	3	1,413	0.21%
2020/09/01	4	67.78	0	0.00	67.80	4	1,420	0.28%
2020/08/31	17	67.76	18.3	68.33	68.20	-1.3	1,419	-0.09%
2020/08/27	7	71.36	0.4	71.00	70.80	6.7	1,371	0.49%
2020/08/26	9	71.11	8	71.25	71.20	1	1,370	0.07%
2020/08/25	10	71.75	0	0.00	71.60	10	1,375	0.73%
2020/08/24	1	72.30	8	71.83	72.10	-7	1,387	-0.50%
2020/08/21	1	72.30	7	72.57	72.80	-6	1,382	-0.43%
2020/08/20	8	71.23	2	71.35	71.60	6	1,371	0.44%
2020/08/19	2	72.90	2	72.85	73.20	0	1,354	0.00%
2020/08/18	1	72.10	3	72.13	72.20	-2	1,371	-0.15%
2020/08/17	0	0.00	8	71.78	71.90	-8	1,373	-0.58%
2020/08/14	1	70.00	0	0.00	70.70	1	1,366	0.07%
2020/08/13	8	70.74	101	70.98	70.80	-93	1,374	-6.76%	大賣/
2020/08/12	5	71.20	7	70.91	70.70	-2	1,383	-0.14%
2020/08/11	7	70.46	4	71.63	70.30	3	1,392	0.22%
2020/08/10	6	71.73	16	71.37	72.30	-10	1,399	-0.71%
2020/08/07	6	69.63	34	70.07	69.30	-28	1,392	-2.01%
2020/08/05	2	67.20	25	67.16	67.50	-23	1,443	-1.59%
2020/08/04	1	66.70	2	67.20	66.80	-1	1,497	-0.07%
2020/08/03	1	66.40	4	66.40	66.50	-3	1,562	-0.19%
2020/07/31	13	66.78	50	67.06	67.00	-37	1,605	-2.31%
2020/07/30	9	66.74	121	66.67	67.00	-112	1,655	-6.76%	大賣/鉅額交易
2020/07/29	6	66.78	3	66.00	66.70	3	1,679	0.18%
2020/07/28	10	65.97	1.1	66.31	66.00	8.9	1,693	0.53%
2020/07/27	8	66.99	1	66.70	66.80	7	1,693	0.41%
2020/07/23	1	68.30	0	0.00	68.10	1	1,701	0.06%
2020/07/21	2	67.75	2	68.25	68.20	0	1,705	0.00%
2020/07/20	3	67.50	5	67.40	68.00	-2	1,701	-0.12%
2020/07/17	3	68.70	0	0.00	68.20	3	1,703	0.18%
2020/07/16	0	0.00	3	69.13	69.10	-3	1,714	-0.17%
2020/07/15	0	0.00	2	68.55	68.30	-2	1,701	-0.12%
2020/07/13	22	68.17	1	68.40	68.40	21	1,713	1.23%
2020/07/10	4	67.78	1	68.40	68.00	3	1,729	0.17%
2020/07/09	2	68.30	1	68.10	68.00	1	1,729	0.06%
2020/07/08	3	68.13	2	68.40	68.40	1	1,734	0.06%
2020/07/07	5.3	68.15	2	68.30	68.00	3.3	1,740	0.19%
2020/07/06	6.1	68.59	3	68.57	68.70	3.1	1,736	0.18%
2020/07/03	3	68.67	0	0.00	68.90	3	1,731	0.17%
2020/07/02	7.1	69.34	31	68.92	68.90	-23.9	1,727	-1.38%
2020/07/01	1.1	68.64	1	68.50	68.70	0.1	1,720	0.01%
2020/06/30	1	67.80	0	0.00	68.20	1	1,734	0.06%
2020/06/29	21	67.62	0	0.00	67.30	21	1,752	1.20%
2020/06/24	3	71.67	5	72.00	72.20	-2	1,731	-0.11%
2020/06/23	5	72.32	5	72.34	72.40	0	1,699	0.00%
2020/06/22	5.1	71.98	23	72.44	71.90	-17.9	1,677	-1.07%
2020/06/19	3	72.27	0	0.00	72.20	3	1,679	0.18%
2020/06/18	15	73.61	2	73.80	73.10	13	1,663	0.78%
2020/06/17	14	74.20	9.5	74.08	73.60	4.5	1,653	0.27%
2020/06/16	5	73.96	2	73.50	73.90	3	1,655	0.18%
2020/06/15	44.2	74.56	2	74.10	73.30	42.2	1,669	2.53%
2020/06/12	2	73.05	12	71.40	73.10	-10	1,638	-0.61%
2020/06/11	3	73.50	0	0.00	73.00	3	1,636	0.18%
2020/06/10	0	0.00	12	74.12	74.50	-12	1,637	-0.73%
2020/06/09	44	73.86	0	0.00	73.30	44	1,669	2.64%
2020/06/08	2	73.75	2	74.60	74.50	0	1,672	0.00%
2020/06/05	12	74.45	1	74.70	74.70	11	1,662	0.66%
2020/06/04	27	74.54	5	74.60	74.70	22	1,675	1.31%
2020/06/03	130	73.35	1	73.50	73.50	129	1,655	7.79%	大買/鉅額交易
2020/06/01	0	0.00	2	73.20	73.10	-2	1,632	-0.12%
2020/05/29	0	0.00	1	72.50	72.40	-1	1,618	-0.06%
2020/05/27	2	72.40	39	72.15	72.30	-37	1,598	-2.32%
2020/05/26	2	72.85	126.3	72.99	73.00	-124.3	1,578	-7.87%	大賣/鉅額交易
2020/05/25	7	73.23	9	73.51	73.70	-2	1,562	-0.13%
2020/05/22	7	71.36	44	71.60	71.50	-37	1,511	-2.45%
2020/05/21	0	0.00	3	70.93	71.20	-3	1,483	-0.20%
2020/05/20	1	70.90	2	70.90	70.80	-1	1,463	-0.07%
2020/05/19	1	71.30	1	70.90	71.00	0	1,451	0.00%
2020/05/18	1	70.00	7	70.87	71.00	-6	1,435	-0.42%
2020/05/15	61	69.47	5	70.48	70.30	56	1,435	3.90%
2020/05/14	1	71.00	126	70.67	70.60	-125	1,395	-8.96%	大賣/鉅額交易
2020/05/13	13	70.22	8	71.10	71.90	5	1,346	0.37%
2020/05/12	61	70.76	8	70.55	71.00	53	1,300	4.07%
2020/05/11	2	70.05	3	70.13	70.50	-1	1,255	-0.08%
2020/05/08	100	70.12	22	70.00	69.90	78	1,201	6.49%
2020/05/07	1	68.30	3	67.90	68.40	-2	1,141	-0.18%
2020/05/06	13	67.38	8	66.99	67.00	5	1,100	0.45%
2020/05/05	45	64.77	1	64.70	65.10	44	1,039	4.23%
2020/05/04	75	63.43	20	62.55	63.60	55	1,011	5.44%
2020/04/30	12	63.10	0	0.00	63.10	12	1,007	1.19%
2020/04/29	5	63.24	1	63.60	63.00	4	1,015	0.39%
2020/04/28	2	62.30	2	62.70	62.90	0	1,004	0.00%
2020/04/27	1	61.90	0	0.00	62.00	1	1,020	0.10%
2020/04/22	0	0.00	1	60.40	61.40	-1	1,015	-0.10%
2020/04/17	0	0.00	10	62.39	62.60	-10	996	-1.00%
2020/04/16	1	62.00	7	62.81	62.90	-6	981	-0.61%
2020/04/15	17	62.27	0	0.00	63.00	17	972	1.75%
2020/04/14	13	61.49	4	61.68	61.70	9	954	0.94%
2020/04/13	2	61.20	0.2	61.30	61.10	1.8	948	0.19%
2020/04/10	0.2	60.80	1	60.80	60.50	-0.8	950	-0.09%
2020/04/09	0	60.70	2	59.90	60.50	-2	957	-0.21%
2020/04/08	5	60.08	5	59.94	60.00	0	951	0.00%
2020/04/07	0.1	59.90	0	0.00	59.60	0.1	945	0.01%
2020/04/06	1	59.30	0	0.00	59.20	1	936	0.11%
2020/04/01	5	60.00	0	0.00	59.20	5	932	0.54%
2020/03/31	4	60.60	4	59.93	59.10	0	915	0.00%
2020/03/30	2	56.60	2	58.65	59.10	0	880	0.00%
2020/03/27	1	55.30	6	55.77	55.30	-5	848	-0.59%
2020/03/25	2	54.95	4	54.85	55.00	-2	918	-0.22%
2020/03/24	5	54.34	2	54.15	54.00	3	910	0.33%
2020/03/23	2	53.50	2	53.45	53.60	0	918	0.00%
2020/03/20	1	51.20	9	50.39	52.40	-8	917	-0.87%
2020/03/19	10	48.26	5	49.07	47.65	5	897	0.56%
2020/03/18	5	51.44	0	0.00	51.00	5	881	0.57%
2020/03/17	2	51.75	11	51.76	51.40	-9	871	-1.03%
2020/03/16	2	54.00	1	54.50	53.50	1	857	0.12%
2020/03/13	10	53.02	3	52.67	54.40	7	850	0.82%
2020/03/12	3	58.50	5	57.80	57.20	-2	819	-0.24%
2020/03/11	2	60.00	0	0.00	59.90	2	807	0.25%
2020/03/10	2	58.40	0	0.00	59.40	2	805	0.25%
2020/03/09	2.2	60.71	0	0.00	60.30	2.2	793	0.28%
2020/03/03	2	61.71	4	61.88	61.80	-2	805	-0.24%
2020/02/26	3	61.90	0	0.00	61.80	3	835	0.36%
2020/02/25	0.1	63.00	0	0.00	62.40	0.1	831	0.01%
2020/02/24	0	0.00	1	62.50	62.60	-1	833	-0.12%
2020/02/21	0	62.90	0	0.00	62.60	0	834	0.00%
2020/02/19	1	63.40	2	63.45	63.50	-1	849	-0.12%
2020/02/18	2	62.85	4	63.90	63.40	-2	861	-0.23%
2020/02/17	2	61.65	4	61.75	61.70	-2	856	-0.23%
2020/02/14	1	61.90	0.7	62.20	61.90	0.3	880	0.03%
2020/02/13	1	61.70	0	0.00	61.80	1	876	0.11%
2020/02/12	0.3	62.00	0	0.00	61.70	0.3	884	0.03%
2020/02/11	0	0.00	1.2	62.40	61.90	-1.2	885	-0.13%
2020/02/10	1	61.50	3	61.37	61.40	-2	910	-0.22%
2020/02/07	3.6	62.28	0	0.00	62.10	3.6	905	0.40%
2020/02/05	2	61.66	0	0.00	61.60	2	921	0.22%
2020/02/04	2.2	61.59	0	0.00	61.30	2.2	946	0.23%
2020/02/03	1	61.00	1	61.00	61.20	0	942	0.00%
2020/01/31	1	63.20	2	62.85	63.20	-1	924	-0.11%
2020/01/30	12	62.48	0	0.00	62.40	12	918	1.31%
2020/01/20	3	65.70	0	0.00	65.50	3	899	0.33%
2020/01/17	0	0.00	2	66.00	66.00	-2	901	-0.22%
2020/01/16	2	65.25	4	65.30	65.30	-2	901	-0.22%
2020/01/14	0	0.00	1	66.00	65.90	-1	925	-0.11%
2020/01/13	2	66.05	0	0.00	65.80	2	939	0.21%
2020/01/06	7	65.10	0	0.00	65.00	7	1,052	0.67%
2020/01/03	3	65.90	1	65.60	65.90	2	1,049	0.19%
2020/01/02	0.1	66.30	1	66.20	66.20	-1	1,037	-0.09%
2019/12/31	1	66.20	0	0.00	66.20	1	1,040	0.10%
2019/12/27	2	66.80	1	66.90	66.80	1	1,061	0.09%
2019/12/26	1	66.30	0.3	66.40	66.40	0.7	1,076	0.06%
2019/12/25	0	0.00	1	66.60	66.70	-1	1,080	-0.09%
2019/12/24	2	67.10	2	67.50	67.00	0	1,113	0.00%
2019/12/23	9	67.24	7	67.64	67.30	2	1,109	0.18%
2019/12/20	0	0.00	13	66.43	66.60	-13	1,070	-1.21%
2019/12/19	1	65.40	0	0.00	65.60	1	1,064	0.09%
2019/12/18	2.1	65.07	12	65.11	65.50	-9.9	1,064	-0.93%
2019/12/17	0	0.00	11	65.31	65.40	-11	1,068	-1.03%
2019/12/12	1	65.60	0	0.00	65.80	1	1,111	0.09%
2019/12/11	1	65.80	0	0.00	65.70	1	1,129	0.09%
2019/12/10	2.1	65.71	2	65.50	65.50	0.1	1,152	0.01%
2019/12/06	0	0.00	14.2	66.27	66.50	-14.2	1,181	-1.20%
2019/12/05	5	66.00	1	66.20	66.10	4	1,196	0.33%
2019/12/04	3	66.33	2	66.25	66.30	1	1,234	0.08%
2019/11/29	5	65.10	0	0.00	65.10	5	1,264	0.40%
2019/11/28	3.2	66.00	2	66.75	65.80	1.2	1,274	0.09%
2019/11/27	2	66.30	1	66.20	66.50	1	1,280	0.08%
2019/11/26	2	65.30	90	65.24	65.80	-88	1,275	-6.90%
2019/11/25	0.4	65.10	0	0.00	65.00	0.4	1,268	0.03%
2019/11/22	0.2	64.90	0	0.00	64.70	0.2	1,274	0.02%
2019/11/20	0	0.00	10	64.94	64.90	-10	1,322	-0.76%
2019/11/18	7	64.36	0	0.00	64.40	7	1,362	0.51%
2019/11/15	7	64.57	2	64.50	64.70	5	1,390	0.36%
2019/11/14	9	64.99	2	65.55	64.60	7	1,413	0.50%
2019/11/13	20	65.97	15.5	65.90	65.60	4.5	1,428	0.31%
2019/11/11	5	64.62	0	0.00	64.40	5	1,434	0.35%
2019/11/08	2	65.00	2	65.20	64.90	0	1,434	0.00%
2019/11/07	11	65.17	2	65.15	65.00	9	1,449	0.62%
2019/11/06	2.1	65.06	7	65.03	65.00	-4.9	1,444	-0.34%
2019/11/05	3	65.37	6	65.65	65.10	-3	1,462	-0.21%
2019/11/04	1	64.80	26	64.85	65.40	-25	1,507	-1.66%
2019/11/01	23	64.66	10	64.40	64.30	13	1,529	0.85%
2019/10/31	0	0.00	3	65.83	65.50	-3	1,545	-0.19%
2019/10/29	0	0.00	4	65.60	65.40	-4	1,622	-0.25%
2019/10/25	1	65.70	0	0.00	65.90	1	1,716	0.06%
2019/10/23	13	65.56	2	65.80	65.40	11	1,762	0.62%
2019/10/22	1	66.30	10	66.33	66.10	-9	1,775	-0.51%
2019/10/21	1	65.60	14	65.79	65.90	-13	1,795	-0.72%
2019/10/18	8	64.98	4	65.10	65.00	4	1,825	0.22%
2019/10/17	8	65.23	3	65.63	65.30	5	1,813	0.28%
2019/10/16	29	66.16	19.5	65.76	66.30	9.5	1,792	0.53%
2019/10/15	2	63.55	0	0.00	63.80	2	1,744	0.11%
2019/10/14	14	63.01	1	63.20	63.10	13	1,763	0.74%
2019/10/09	2	63.85	7	63.91	63.60	-5	1,790	-0.28%
2019/10/08	5	65.12	3	65.20	65.20	2	1,816	0.11%
2019/10/07	2	65.40	1	65.40	65.60	1	1,836	0.05%
2019/10/04	0	0.00	9	65.48	65.60	-9	1,846	-0.49%
2019/10/03	3.2	64.90	3	65.20	64.70	0.2	1,856	0.01%
2019/10/02	0	0.00	4	63.05	64.60	-4	1,872	-0.21%
2019/10/01	15	62.74	5	62.80	62.60	10	1,881	0.53%
2019/09/27	21	63.03	0	0.00	62.50	21	1,898	1.11%
2019/09/26	1.2	64.33	2	64.50	64.20	-0.9	1,920	-0.04%
2019/09/25	0	0.00	1	64.60	64.50	-1	1,956	-0.05%
2019/09/24	30	64.29	0	0.00	64.10	30	2,000	1.50%
2019/09/23	2	65.50	5	65.50	65.50	-3	2,030	-0.15%
2019/09/20	10	65.27	6	65.43	65.00	4	2,084	0.19%
2019/09/19	15	65.81	4	65.60	65.80	11	2,159	0.51%
2019/09/18	7	66.86	3	67.23	66.80	4	2,495	0.16%
2019/09/17	4	66.55	9	66.63	66.60	-5	2,576	-0.19%
2019/09/16	3	65.37	5	65.50	65.50	-2	2,642	-0.08%
2019/09/12	4	65.13	5	65.80	65.70	-1	2,634	-0.04%
2019/09/11	40	65.84	0	0.00	65.30	40	2,623	1.52%
2019/09/10	6	67.23	1	66.90	66.90	5	2,610	0.19%
2019/09/09	13	66.32	1.2	66.25	66.50	11.9	2,612	0.45%
2019/09/06	12	67.03	0	0.00	67.00	12	2,601	0.46%
2019/09/05	2	67.90	0.1	68.30	68.00	1.9	2,580	0.08%
2019/09/04	5	67.70	0	0.00	68.00	5	2,631	0.19%
2019/09/03	2	68.30	1	68.10	68.10	1	2,644	0.04%
2019/09/02	5	68.80	2	68.45	68.80	3	2,666	0.11%
2019/08/30	3	69.60	1	70.20	69.10	2	2,679	0.07%
2019/08/29	2	69.70	1	70.20	70.40	1	2,677	0.04%
2019/08/28	1	70.00	9	70.08	70.00	-8	2,676	-0.30%
2019/08/27	9	69.71	13	70.52	69.80	-4	2,682	-0.15%
2019/08/26	0	0.00	12	70.18	70.10	-12	2,687	-0.45%
2019/08/23	5	69.50	1	68.90	69.00	4	2,687	0.15%
2019/08/22	1	69.90	1	70.70	70.70	0	2,711	0.00%
2019/08/21	2	69.50	1	68.80	70.10	1	2,752	0.04%
2019/08/20	2	68.70	3	68.93	69.30	-1	2,749	-0.04%
2019/08/19	14	68.15	2	68.00	68.10	12	2,745	0.44%
2019/08/16	8.1	69.18	5	69.52	69.20	3.1	2,755	0.11%
2019/08/15	17	69.91	5	69.90	69.60	12	2,798	0.43%
2019/08/14	16	71.43	8	71.90	71.30	8	2,865	0.28%
2019/08/13	9	71.63	8	71.39	71.50	1	2,939	0.03%
2019/08/12	8	73.35	3	73.17	72.30	5	3,090	0.16%
2019/08/08	8	73.88	25.1	73.90	73.80	-17.1	3,090	-0.55%
2019/08/07	5	73.00	15	72.96	73.00	-10	3,110	-0.32%
2019/08/06	14	69.91	13	70.87	73.00	1	3,126	0.03%
2019/08/05	23	73.38	7	72.81	71.50	16	3,176	0.50%
2019/08/02	5	73.80	17	74.05	74.00	-12	3,171	-0.38%
2019/08/01	12	73.46	7	73.04	74.00	5	3,166	0.16%
2019/07/31	18	73.77	48	73.72	74.00	-30	3,225	-0.93%
2019/07/30	9	71.74	8	72.04	72.30	1	3,241	0.03%
2019/07/29	10	72.58	17	72.60	72.60	-7	3,220	-0.22%
2019/07/26	4.6	71.26	3	71.57	70.90	1.6	3,171	0.05%
2019/07/25	5.5	71.26	4	71.08	71.40	1.5	3,171	0.05%
2019/07/24	5	70.10	3	69.97	70.30	2	3,162	0.06%
2019/07/23	5	70.56	15	70.13	69.60	-10	3,196	-0.31%
2019/07/22	30	69.39	42	69.34	69.50	-12	3,183	-0.38%
2019/07/19	0	0.00	3	67.40	67.60	-3	3,183	-0.09%
2019/07/18	8	66.80	4	66.90	67.10	4	3,241	0.12%
2019/07/17	5	67.10	0	0.00	67.00	5	3,246	0.15%
2019/07/16	1	67.90	11	67.34	67.50	-10	3,287	-0.30%
2019/07/15	1	66.90	1	67.00	66.90	0	3,273	0.00%
2019/07/12	8	69.34	31	69.27	69.40	-23	3,248	-0.71%
2019/07/11	2	69.05	4	69.10	69.50	-2	3,241	-0.06%
2019/07/10	4	69.10	2.6	69.23	69.10	1.4	3,221	0.04%
2019/07/09	3	69.53	1	69.30	69.20	2	3,205	0.06%
2019/07/08	1	69.30	0	0.00	68.80	1	3,182	0.03%
2019/07/05	6	69.37	14	69.44	68.70	-8	3,156	-0.25%
2019/07/04	2	68.95	2	69.00	69.40	0	3,129	0.00%
2019/07/03	2	68.50	35	68.58	68.40	-33	3,116	-1.06%
2019/07/02	5	68.00	15	68.60	67.90	-10	3,065	-0.33%
2019/07/01	4	67.85	72	67.96	67.90	-68	3,025	-2.25%
2019/06/28	15	69.33	39	69.68	69.20	-24	2,969	-0.81%
2019/06/27	51	71.16	19	70.41	70.80	32	2,909	1.10%
2019/06/26	62.1	71.73	42	71.51	72.00	20.1	2,849	0.71%
2019/06/25	139	70.45	158.2	70.87	71.50	-19.2	2,744	-0.70%	大買/大賣/
2019/06/24	21.1	65.67	67	66.31	67.50	-46	2,379	-1.93%
2019/06/21	17	65.25	13	65.32	64.40	4	2,269	0.18%
2019/06/20	0	0.00	3	63.67	63.60	-3	2,189	-0.14%
2019/06/19	15	64.10	2	64.15	63.90	13	2,186	0.59%
2019/06/18	7.1	63.34	23	64.02	64.10	-15.9	2,174	-0.73%
2019/06/17	4	62.23	3	63.03	63.60	1	2,155	0.05%
2019/06/14	2	62.20	0	0.00	62.10	2	2,143	0.09%
2019/06/13	4	61.75	7	61.76	62.00	-3	2,133	-0.14%
2019/06/12	23	62.77	0	0.00	62.70	23	2,111	1.09%
2019/06/11	1	64.70	2	64.10	64.20	-1	2,047	-0.05%
2019/06/10	11	64.57	3	64.80	65.00	8	2,015	0.40%
2019/06/06	2	64.35	9	64.08	63.70	-7	1,983	-0.35%
2019/06/05	4	64.75	11	65.25	64.40	-7	1,967	-0.36%
2019/06/04	2	65.20	4	64.93	64.70	-2	1,944	-0.10%
2019/06/03	13	64.76	3	64.07	64.10	10	1,929	0.52%
2019/05/31	4	64.95	20	64.85	64.60	-16	1,917	-0.83%
2019/05/30	2	65.00	2	65.20	65.20	0	1,900	0.00%
2019/05/29	10	65.12	9	64.91	65.80	1	1,877	0.05%
2019/05/28	21	65.23	21	64.46	65.90	0	1,829	0.00%
2019/05/27	20	63.36	8	63.25	63.30	12	1,769	0.68%
2019/05/24	10	63.50	21.1	63.61	63.10	-11.1	1,755	-0.63%
2019/05/23	34	62.90	9	63.09	62.80	25	1,730	1.45%
2019/05/22	37	65.50	16	66.59	65.00	21	1,696	1.24%
2019/05/21	23.1	66.51	19	66.48	66.70	4.1	1,626	0.25%
2019/05/20	31.1	66.82	49	66.95	66.80	-18	1,538	-1.17%
2019/05/17	26	65.16	13.6	65.33	65.00	12.4	1,463	0.85%
2019/05/16	12	62.83	0	0.00	62.90	12	1,309	0.92%
2019/05/15	3	63.33	2	63.45	63.30	1	1,306	0.08%
2019/05/14	1.6	62.34	6	62.28	62.40	-4.4	1,325	-0.33%
2019/05/13	10	62.87	16.1	63.17	63.20	-6.1	1,329	-0.46%
2019/05/10	2.1	60.95	8	60.73	60.90	-5.9	1,250	-0.47%
2019/05/09	14.1	60.51	1	60.50	60.40	13.1	1,222	1.08%
2019/05/08	13	61.19	12	61.11	61.10	1	1,192	0.08%
2019/05/07	1	60.10	4	59.83	60.20	-3	1,132	-0.26%
2019/05/06	3	58.13	23	57.98	57.80	-20	1,053	-1.90%
2019/05/03	3	57.80	0	0.00	58.00	3	1,037	0.29%
2019/05/02	3	58.83	4	58.63	58.40	-1	1,023	-0.10%
2019/04/30	4	58.93	10	58.89	58.70	-6	1,012	-0.59%
2019/04/29	2	58.60	11	58.24	59.00	-9	986	-0.91%
2019/04/26	1	57.10	3	56.83	57.10	-2	928	-0.22%
2019/04/25	5	57.84	4.1	57.82	57.70	0.9	911	0.10%
2019/04/24	2	57.05	63	57.02	57.40	-61	871	-7.00%
2019/04/23	4.1	55.92	6	55.90	55.80	-1.9	813	-0.23%
2019/04/22	5	55.10	17	55.46	55.60	-12	807	-1.49%
2019/04/19	1.2	54.03	2	53.90	54.30	-0.8	781	-0.11%
2019/04/18	6.2	53.74	6	53.47	53.30	0.2	804	0.02%
2019/04/17	7.2	53.78	3	53.97	54.30	4.2	806	0.52%
2019/04/16	1.1	52.50	2	52.60	52.30	-0.9	806	-0.11%
2019/04/12	1	52.90	0	0.00	53.10	1	1,013	0.10%
2019/04/09	1	52.80	1	53.50	53.30	0	1,129	0.00%
2019/04/08	0	52.90	5	52.80	52.70	-5	1,145	-0.44%
2019/04/02	0	0.00	5	51.80	51.70	-5	1,226	-0.41%
2019/03/27	1	51.40	0	0.00	51.40	1	1,457	0.07%
2019/03/26	0	0.00	4	51.13	51.90	-4	1,502	-0.27%
2019/03/21	0	0.00	1	52.00	51.80	-1	1,804	-0.06%
2019/03/18	0	0.00	15	52.57	52.20	-15	1,824	-0.82%
2019/03/14	0	0.00	0.1	53.10	52.80	-0.1	1,816	-0.01%
2019/03/13	1	51.90	0	0.00	52.30	1	1,818	0.05%
2019/03/11	11	52.00	0	0.00	51.90	11	1,817	0.61%
2019/03/08	13	52.98	1	52.70	52.80	12	1,810	0.66%
2019/03/06	11	53.59	4	53.63	53.70	7	1,806	0.39%
2019/03/04	15	53.50	2	53.55	53.70	13	1,804	0.72%
2019/02/27	0	0.00	5	53.60	53.50	-5	1,802	-0.28%
2019/02/26	15	54.00	0	0.00	53.90	15	1,793	0.84%
2019/02/21	1	54.80	0	0.00	54.50	1	1,773	0.06%
2019/02/20	0	0.00	1	55.10	55.30	-1	1,763	-0.06%
2019/02/18	1	54.50	0	0.00	54.70	1	1,746	0.06%
2019/02/15	25	54.50	0	0.00	54.60	25	1,737	1.44%
2019/02/14	35	55.31	6	55.60	55.10	29	1,731	1.67%
2019/02/13	34	56.40	14	56.16	55.90	20	1,712	1.17%
2019/02/12	17	55.18	3	55.33	55.80	14	1,656	0.85%
2019/02/11	11	54.91	3	54.80	54.50	8	1,620	0.49%
2019/01/30	0	0.00	3	54.40	54.30	-3	1,598	-0.19%
2019/01/29	21	54.34	7	54.40	54.30	14	1,598	0.88%
2019/01/28	3	54.30	5	54.48	54.50	-2	1,592	-0.13%
2019/01/25	1	53.70	1	53.70	53.60	0	1,577	0.00%
2019/01/22	2	53.55	3	53.23	53.40	-1	1,624	-0.06%
2019/01/21	1	54.10	7	53.91	53.80	-6	1,637	-0.37%
2019/01/18	2	53.80	5	53.90	53.80	-3	1,666	-0.18%
2019/01/17	1	53.80	1	53.50	53.50	0	1,670	0.00%
2019/01/16	10	53.70	0	0.00	53.50	10	1,670	0.60%
2019/01/15	16	54.01	6	53.98	53.80	10	1,667	0.60%
2019/01/14	6	53.63	1	53.50	53.20	5	1,658	0.30%
2019/01/11	4	54.43	3	54.20	54.10	1	1,656	0.06%
2019/01/10	14	55.53	10	55.69	54.80	4	1,630	0.25%
2019/01/09	5	54.22	1	54.80	54.80	4	1,599	0.25%
2019/01/08	15	54.12	8	54.50	54.10	7	1,582	0.44%
2019/01/07	14	55.72	2	55.90	55.50	12	1,551	0.77%
2019/01/04	25.4	56.41	18	56.57	55.50	7.4	1,518	0.48%
2019/01/03	13	55.71	16	55.94	55.10	-3	1,365	-0.22%
2019/01/02	6	54.30	6	54.23	54.40	0	1,282	0.00%
2018/12/28	5	53.72	2	54.00	53.20	3	1,264	0.24%
2018/12/27	22	54.55	2	54.40	54.30	20	1,247	1.60%
2018/12/26	17	55.64	13	55.42	55.00	4	1,218	0.33%
2018/12/25	5	55.24	15	55.17	55.20	-10	1,178	-0.85%
2018/12/24	10	55.64	15	55.61	55.00	-5	1,125	-0.44%
2018/12/22	9	55.08	32	54.39	54.80	-23	1,044	-2.20%
2018/12/21	11	52.15	7	52.19	52.50	4	942	0.42%
2018/12/20	9	50.79	13	50.94	51.50	-4	912	-0.44%
2018/12/19	19	52.68	16	52.63	51.40	3	889	0.34%
2018/12/18	33	55.52	31.2	53.22	52.80	1.8	840	0.21%
2018/12/17	44	54.39	28	54.92	55.00	16	700	2.28%
2018/12/14	18	51.13	8	50.84	51.50	10	595	1.68%
2018/12/13	3	48.58	1	47.60	48.80	2	519	0.39%
2018/12/12	2	46.25	1	45.80	46.50	1	495	0.20%
2018/12/06	2	44.75	0	0.00	44.70	2	505	0.40%
2018/12/04	1	46.70	0	0.00	46.25	1	506	0.20%
2018/12/03	0	0.00	1	45.80	46.60	-1	509	-0.20%
2018/11/29	1	45.20	1	45.00	45.00	0	501	0.00%
2018/11/28	1	45.10	0	0.00	45.10	1	501	0.20%
2018/11/27	1	44.95	0	0.00	44.90	1	499	0.20%
2018/11/26	10	44.95	0	0.00	44.75	10	501	1.99%
2018/11/23	1	44.10	0	0.00	44.30	1	503	0.20%
2018/11/22	0	0.00	1	45.10	44.30	-1	516	-0.19%
2018/11/21	1	45.00	1	44.95	45.00	0	549	0.00%
2018/11/20	1	44.60	0	0.00	44.50	1	556	0.18%
2018/11/19	1.1	45.01	0	0.00	45.15	1.1	557	0.19%
2018/11/14	0	0.00	2	44.35	44.55	-2	588	-0.34%
2018/11/13	2.2	44.25	0	0.00	44.50	2.2	600	0.37%
2018/11/12	1	43.80	1	43.75	43.85	0	620	0.00%
2018/11/07	1	44.20	0	0.00	44.20	1	845	0.12%
2018/11/06	1	44.40	0	0.00	43.80	1	849	0.12%
2018/11/05	0	0.00	2	42.45	43.40	-2	851	-0.23%
2018/11/01	0	0.00	2	41.80	42.00	-2	861	-0.23%
2018/10/31	0	0.00	3	41.65	41.90	-3	860	-0.35%
2018/10/30	4	39.16	1	39.40	39.85	3	853	0.35%
2018/10/29	4	40.49	2	39.80	39.80	2	822	0.24%
2018/10/26	1	40.30	0	0.00	40.80	1	805	0.12%
2018/10/25	3	44.32	6	44.07	43.90	-3	777	-0.39%
2018/10/24	1	44.90	2	45.15	45.80	-1	779	-0.13%
2018/10/23	0	0.00	23	46.05	45.90	-23	778	-2.96%
2018/10/19	1	46.70	2	46.60	47.50	-1	785	-0.13%
2018/10/18	1	48.00	0	0.00	47.70	1	790	0.13%
2018/10/16	1	48.25	6	48.20	47.90	-5	793	-0.63%
2018/10/12	3	45.65	2	45.65	48.00	1	796	0.13%
2018/10/11	9	48.04	6	48.04	47.65	3	790	0.38%
2018/10/05	3	49.82	0	0.00	50.10	3	786	0.38%
2018/10/03	1	51.10	0	0.00	51.10	1	806	0.12%
2018/10/01	1	51.70	5	51.88	51.70	-4	821	-0.49%
2018/09/26	2	51.40	0	0.00	51.40	2	825	0.24%
2018/09/19	0	0.00	1	51.60	51.90	-1	838	-0.12%
2018/09/18	0	0.00	1	51.00	51.00	-1	842	-0.12%
2018/09/17	0.5	52.00	0	0.00	51.80	0.5	842	0.06%
2018/09/14	0	0.00	1	52.20	52.20	-1	845	-0.12%
2018/09/12	0	0.00	5	51.10	51.00	-5	851	-0.59%
2018/09/10	2	50.03	10	49.86	49.95	-8	853	-0.94%
2018/09/06	1	51.50	13	51.48	51.30	-12	856	-1.40%
2018/09/03	1	51.90	11	52.06	52.00	-10	860	-1.16%
2018/08/31	3	51.57	0	0.00	51.90	3	860	0.35%
2018/08/30	1	52.30	0	0.00	52.00	1	866	0.12%
2018/08/29	3	52.50	1	52.60	52.20	2	869	0.23%
2018/08/28	15	52.31	0	0.00	53.10	15	860	1.74%
2018/08/27	11	50.43	14.1	50.74	50.80	-3.1	839	-0.36%
2018/08/24	2	49.43	0	0.00	49.50	2	836	0.24%
2018/08/22	5	49.73	0	0.00	49.40	5	858	0.58%
2018/08/21	12	50.07	1	50.00	50.00	11	850	1.29%
2018/08/20	5	50.24	1	50.60	50.30	4	845	0.47%
2018/08/17	5	49.62	1	50.10	49.40	4	839	0.48%
2018/08/16	4	48.74	0	0.00	49.10	4	820	0.49%
2018/08/15	14.7	50.39	8	50.49	49.55	6.7	786	0.85%
2018/08/14	14	53.25	12	53.13	53.40	2	695	0.29%
2018/08/13	2.7	57.47	0	0.00	57.30	2.7	597	0.45%
2018/08/10	4	57.53	0	0.00	57.30	4	595	0.67%
2018/08/09	0.5	58.10	3	57.50	58.00	-2.6	591	-0.43%
2018/08/08	3	57.73	1	57.60	57.10	2	596	0.34%
2018/08/07	2	56.80	0	0.00	56.80	2	594	0.34%
2018/08/03	3	57.03	0	0.00	56.70	3	620	0.48%
2018/08/02	1	57.30	2	57.40	57.30	-1	655	-0.15%
2018/07/31	0.3	58.50	1	58.20	58.20	-0.8	657	-0.11%
2018/07/30	4	57.30	0	0.00	57.30	4	650	0.62%
2018/07/27	2	57.15	0	0.00	57.20	2	650	0.31%
2018/07/26	5	56.70	0	0.00	56.70	5	651	0.77%
2018/07/25	2	56.55	1	56.80	56.70	1	653	0.15%
2018/07/23	0	0.00	1	57.40	57.30	-1	645	-0.15%
2018/07/20	0	0.00	1	57.70	57.60	-1	655	-0.15%
2018/07/19	3	57.80	0	0.00	57.70	3	657	0.46%
2018/07/18	2	57.75	0	0.00	58.00	2	659	0.30%
2018/07/16	1	58.50	1	58.30	58.10	0	658	0.00%
2018/07/13	0.1	59.00	0	0.00	58.40	0.1	659	0.01%
2018/07/12	7.2	57.56	2	57.80	58.50	5.2	672	0.77%
2018/07/10	3	59.10	0	0.00	59.10	3	658	0.46%
2018/07/09	1.2	59.63	0	0.00	59.40	1.2	658	0.18%
2018/07/06	1.2	59.25	0	0.00	59.50	1.2	674	0.18%
2018/07/03	1	60.00	0	0.00	60.00	1	722	0.14%
2018/07/02	1	60.20	0	0.00	60.30	1	727	0.14%
2018/06/29	0	0.00	2	60.10	60.10	-2	720	-0.28%
2018/06/27	0	0.00	1	60.30	60.00	-1	718	-0.14%
2018/06/26	1	60.00	0	0.00	60.00	1	713	0.14%
2018/06/22	1	59.90	0	0.00	59.90	1	719	0.14%
2018/06/21	0	0.00	1	60.50	60.00	-1	730	-0.14%
2018/06/19	1.2	60.64	0	0.00	60.60	1.2	758	0.16%
2018/06/15	1	60.40	0	0.00	60.50	1	765	0.13%
2018/06/14	1	60.30	0	0.00	60.30	1	761	0.13%
2018/06/12	1	60.70	0	0.00	60.70	1	800	0.12%
2018/06/08	0.3	60.50	10	60.19	60.30	-9.7	806	-1.21%
2018/06/07	3	60.70	0	0.00	60.10	3	817	0.37%
2018/06/04	0	0.00	1	60.90	60.50	-1	895	-0.11%
2018/06/01	0.2	60.00	0	0.00	59.90	0.2	900	0.02%
2018/05/31	1	58.20	0	0.00	58.50	1	905	0.11%
2018/05/30	2	58.50	0	0.00	58.40	2	930	0.21%
2018/05/29	6	59.18	0	0.00	59.10	6	994	0.60%
2018/05/22	0.1	60.50	0	0.00	60.20	0.1	1,184	0.00%
2018/05/21	0	0.00	1	60.60	60.50	-1	1,195	-0.08%
2018/05/18	2	60.40	0	0.00	60.10	2	1,198	0.17%
2018/05/17	1.1	60.71	0	0.00	60.70	1.1	1,202	0.09%
2018/05/16	10	60.60	0	0.00	60.60	10	1,209	0.83%
2018/05/15	0.3	60.20	0	0.00	59.90	0.3	1,212	0.02%
2018/05/14	4	59.65	4	59.90	59.80	0	1,244	0.00%
2018/05/11	9	60.36	6	60.33	60.50	3	1,232	0.24%
2018/05/10	4	59.55	2	59.95	59.80	2	1,223	0.16%
2018/05/09	5	61.62	0	0.00	61.30	5	1,179	0.42%
2018/05/07	0	0.00	3	62.53	62.20	-3	1,187	-0.25%
2018/05/04	0	0.00	1	62.70	62.60	-1	1,189	-0.08%
2018/05/03	0.5	63.10	0	0.00	62.80	0.5	1,188	0.04%
2018/05/02	1	62.90	0	0.00	63.40	1	1,193	0.08%
2018/04/27	2	63.40	6	63.38	63.20	-4	1,207	-0.33%
2018/04/25	0	0.00	14	62.80	63.50	-14	1,235	-1.13%
2018/04/24	1	63.00	11	63.06	62.90	-10	1,310	-0.76%
2018/04/20	1	62.60	0	0.00	62.60	1	1,398	0.07%
2018/04/19	3	62.50	0	0.00	62.70	3	1,400	0.21%
2018/04/17	1.5	63.03	1	63.20	63.10	0.5	1,408	0.04%
2018/04/16	1	62.60	1	63.20	62.70	0	1,415	0.00%
2018/04/13	1	63.40	0	0.00	63.20	1	1,412	0.07%
2018/04/12	8	62.88	0	0.00	62.90	8	1,423	0.56%
2018/04/11	3	63.60	0	0.00	63.50	3	1,407	0.21%
2018/04/10	3	64.10	1	64.10	64.00	2	1,399	0.14%
2018/04/09	2	64.10	0	0.00	64.10	2	1,392	0.14%
2018/04/03	4	64.80	0	0.00	65.00	4	1,403	0.28%
2018/03/31	2	65.50	0	0.00	65.40	2	1,445	0.14%
2018/03/30	2	65.55	1	65.50	65.60	1	1,448	0.07%
2018/03/29	1	65.20	0	0.00	65.40	1	1,453	0.07%
2018/03/28	2	65.15	2	65.20	65.20	0	1,467	0.00%
2018/03/26	0	0.00	13	65.12	65.50	-13	1,460	-0.89%
2018/03/23	4	65.73	0	0.00	65.60	4	1,441	0.28%
2018/03/22	0	0.00	4	66.85	66.50	-4	1,418	-0.28%
2018/03/21	0	0.00	3	66.90	67.30	-3	1,413	-0.21%
2018/03/20	0	0.00	1	66.00	66.60	-1	1,406	-0.07%
2018/03/19	7	66.21	1	65.90	66.20	6	1,412	0.42%
2018/03/16	1	67.00	0	0.00	67.00	1	1,393	0.07%
2018/03/14	0	0.00	1	68.00	67.70	-1	1,385	-0.07%
2018/03/12	1	68.50	1	68.10	68.10	0	1,379	0.00%
2018/03/09	1	68.10	1	68.50	68.40	0	1,374	0.00%
2018/03/08	2	69.05	7	69.26	68.50	-5	1,382	-0.36%
2018/03/07	6	68.17	8	68.50	67.60	-2	1,342	-0.15%
2018/03/06	0	0.00	1	67.60	67.90	-1	1,356	-0.07%
2018/03/05	3	68.23	1	68.70	67.50	2	1,369	0.15%
2018/03/02	14	69.89	7	69.61	69.20	7	1,363	0.51%
2018/03/01	14	68.65	9	68.87	69.60	5	1,322	0.38%
2018/02/27	1	68.00	1	67.00	67.20	0	1,246	0.00%
2018/02/26	2	67.15	8	66.95	67.90	-6	1,223	-0.49%
2018/02/22	2	64.60	0	0.00	64.60	2	1,153	0.17%
2018/02/21	0	0.00	1	64.90	65.20	-1	1,157	-0.09%
2018/02/12	1.1	64.64	0	0.00	64.20	1.1	1,154	0.10%
2018/02/09	1	63.10	2	64.50	65.00	-1	1,158	-0.09%
2018/02/08	3	64.80	1	64.90	65.20	2	1,154	0.17%
2018/02/07	3	64.10	0	0.00	64.00	3	1,157	0.26%
2018/02/06	10	63.98	4	63.60	62.30	6	1,160	0.52%
2018/02/05	2	65.00	5	64.90	65.50	-3	1,125	-0.27%
2018/02/01	1	65.70	1	66.20	65.90	0	1,142	0.00%
2018/01/31	10	65.85	0	0.00	66.10	10	1,158	0.86%
2018/01/30	2	65.90	6	65.72	65.60	-4	1,163	-0.34%
2018/01/26	1	65.40	1	65.70	65.90	0	1,160	0.00%
2018/01/24	0	0.00	1	65.60	65.20	-1	1,159	-0.09%
2018/01/23	0	0.00	1	67.00	66.10	-1	1,158	-0.09%
2018/01/22	1	66.70	0.1	67.00	66.70	0.9	1,149	0.07%
2018/01/19	1	67.30	0	0.00	67.20	1	1,151	0.09%
2018/01/18	1	67.80	7	68.11	67.90	-6	1,140	-0.53%
2018/01/17	6	66.42	4	67.35	67.80	2	1,080	0.19%
2018/01/15	0	0.00	8	65.10	64.60	-8	1,014	-0.79%
2018/01/12	1	65.30	1	65.00	64.90	0	1,033	0.00%
2018/01/11	2	65.10	2	65.05	65.10	0	1,051	0.00%
2018/01/10	0	0.00	1	64.60	64.20	-1	1,061	-0.09%
2018/01/09	0	0.00	20	64.70	65.00	-20	1,077	-1.86%
2018/01/08	1	64.60	1	64.80	65.00	0	1,075	0.00%
2018/01/05	0.2	63.80	0	0.00	63.70	0.2	1,067	0.01%
2018/01/04	1	64.50	1	64.00	64.00	0	1,075	0.00%
2018/01/03	0	0.00	5	65.00	64.50	-5	1,099	-0.45%
2018/01/02	1	64.80	1	64.80	64.70	0	1,091	0.00%