佳格 (1227)-國泰-敦南券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
37.80
漲跌
▲0.20
漲幅
+0.53%
成交量
265張
產業
上市食品類股
628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

佳格 (1227)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	37.75	1	37.70	37.80	0	468	0.00%
2024/11/21	0.1	37.67	23.1	37.55	37.60	-23	468	-4.91%
2024/11/20	1.1	37.61	0.2	37.72	37.65	0.8	469	0.17%
2024/11/19	1.5	37.75	0.4	37.80	37.75	1.1	470	0.23%
2024/11/18	1.3	37.50	3.2	37.60	37.50	-1.9	470	-0.41%
2024/11/15	2	37.38	5.8	37.37	37.40	-3.8	468	-0.80%
2024/11/14	2.1	37.23	2.2	37.27	37.20	-0.2	474	-0.03%
2024/11/13	6.3	37.37	0	37.50	37.25	6.3	474	1.32%
2024/11/12	2.8	37.53	2.1	37.53	37.45	0.7	472	0.16%
2024/11/11	2.8	37.82	0.1	37.90	37.70	2.8	465	0.59%
2024/11/08	2.4	37.93	1	37.90	37.90	1.4	465	0.30%
2024/11/07	0	38.01	0	0.00	38.10	0	469	0.01%
2024/11/06	1.1	38.01	10	38.05	38.00	-8.9	474	-1.88%
2024/11/05	3.5	38.07	5.4	38.25	38.10	-1.9	476	-0.40%
2024/11/04	4.3	37.75	1	37.85	37.65	3.3	487	0.68%
2024/11/01	1.2	37.54	2.5	37.79	37.80	-1.3	516	-0.24%
2024/10/30	2.4	37.64	1.3	37.71	37.65	1	520	0.20%
2024/10/29	4.6	37.55	0	0.00	37.55	4.6	525	0.88%
2024/10/28	3.3	37.81	6.1	37.83	37.80	-2.8	523	-0.54%
2024/10/25	0.1	37.86	1.4	37.78	37.65	-1.3	527	-0.26%
2024/10/24	6	37.58	0.2	37.78	37.85	5.8	534	1.09%
2024/10/23	8.3	37.52	0	0.00	37.50	8.3	539	1.54%
2024/10/22	3.8	37.73	1	37.75	37.70	2.7	539	0.51%
2024/10/21	1.6	37.95	1.1	37.92	37.85	0.4	551	0.08%
2024/10/18	1.1	38.00	0.1	37.95	38.00	1	559	0.19%
2024/10/17	0.8	37.88	1.2	37.99	37.90	-0.4	571	-0.07%
2024/10/16	27.3	37.66	0.6	37.82	37.40	26.6	585	4.55%
2024/10/15	0.6	38.18	0	0.00	38.05	0.6	573	0.10%
2024/10/14	0.4	38.25	2.7	38.16	38.25	-2.3	580	-0.39%
2024/10/11	9.2	38.23	0.3	38.29	38.15	9	592	1.51%
2024/10/09	5.5	38.50	8.5	38.57	38.40	-3	604	-0.50%
2024/10/08	8.4	38.79	1.2	38.69	38.60	7.2	611	1.18%
2024/10/07	1.6	39.40	3.1	39.37	39.25	-1.5	621	-0.24%
2024/10/04	1.3	39.10	3	39.08	39.20	-1.7	634	-0.27%
2024/10/01	6.5	39.18	2	39.20	39.25	4.5	629	0.71%
2024/09/30	15.3	39.46	5	39.50	39.45	10.3	640	1.60%
2024/09/27	0.4	39.33	10.5	39.06	39.30	-10	640	-1.56%
2024/09/26	1	38.75	7	38.75	38.70	-6	641	-0.94%
2024/09/25	0.1	38.65	23	38.65	38.65	-22.9	653	-3.51%
2024/09/24	0	38.60	3	38.62	38.60	-3	658	-0.45%
2024/09/23	1.3	38.62	2	38.70	38.65	-0.7	664	-0.11%
2024/09/20	3.2	38.54	13.8	38.56	38.55	-10.6	675	-1.56%
2024/09/19	2.7	38.48	3.4	38.50	38.50	-0.7	713	-0.10%
2024/09/18	5.3	38.54	1.2	38.63	38.65	4.2	758	0.55%
2024/09/16	0.4	38.62	10.5	38.60	38.80	-10.1	782	-1.29%
2024/09/13	0.2	38.30	0	0.00	38.25	0.2	793	0.02%
2024/09/12	0.1	38.17	6	38.37	38.30	-5.9	813	-0.73%
2024/09/11	7.4	38.20	1.4	38.30	38.10	6	836	0.72%
2024/09/10	4.1	38.14	19	38.32	38.45	-15	857	-1.74%
2024/09/09	4.6	37.78	1	37.90	38.00	3.6	877	0.41%
2024/09/06	10.2	37.86	12	38.14	38.35	-1.9	883	-0.21%
2024/09/05	1.8	38.15	11	38.24	38.35	-9.2	889	-1.04%
2024/09/04	24.5	37.98	6	38.03	37.80	18.5	901	2.05%
2024/09/03	1	38.75	5.9	38.97	38.85	-4.9	894	-0.55%
2024/09/02	11.2	38.87	0.3	39.05	38.80	10.9	898	1.22%
2024/08/30	3.4	38.86	3.1	38.81	39.10	0.3	904	0.03%
2024/08/29	0	38.50	0	0.00	38.75	0	904	0.00%
2024/08/28	0.5	38.75	0.2	38.75	38.60	0.4	922	0.04%
2024/08/27	0.6	38.73	0.1	38.80	38.70	0.6	942	0.06%
2024/08/26	0.2	38.94	3.3	38.79	38.85	-3.1	951	-0.33%
2024/08/23	3.3	38.44	2	38.35	38.30	1.3	965	0.14%
2024/08/22	0.1	38.50	3.7	38.50	38.55	-3.5	979	-0.36%
2024/08/21	2.1	38.19	0	0.00	38.45	2.1	992	0.21%
2024/08/20	3.7	38.20	1	38.20	38.15	2.7	1,004	0.26%
2024/08/19	6.1	38.35	2	38.35	38.30	4.1	1,034	0.40%
2024/08/16	2.9	38.42	3.2	38.44	38.35	-0.3	1,061	-0.03%
2024/08/15	6.2	38.57	1	38.45	38.40	5.2	1,083	0.48%
2024/08/14	0.5	38.48	2	38.35	38.75	-1.5	1,138	-0.13%
2024/08/13	4.9	38.38	22	38.28	38.25	-17.1	1,169	-1.47%
2024/08/12	1.7	38.75	7	38.79	38.55	-5.3	1,204	-0.44%
2024/08/09	2.8	38.45	11	38.55	38.40	-8.2	1,227	-0.67%
2024/08/08	4.8	38.29	0	0.00	38.40	4.8	1,258	0.38%
2024/08/07	3.4	38.67	30	38.51	38.65	-26.6	1,268	-2.10%
2024/08/06	17.4	38.47	6.3	38.16	38.50	11.1	1,285	0.86%
2024/08/05	21.8	38.07	27.4	38.07	37.75	-5.6	1,268	-0.44%
2024/08/02	3.8	39.59	1	39.50	39.70	2.8	1,248	0.22%
2024/08/01	0.3	39.79	2.1	39.92	40.15	-1.7	1,246	-0.14%
2024/07/31	0.1	39.92	2	39.65	39.70	-1.9	1,245	-0.16%
2024/07/30	7.2	39.62	3	39.73	39.70	4.2	1,248	0.34%
2024/07/29	6.2	40.11	6	40.17	40.00	0.2	1,253	0.02%
2024/07/26	3.4	39.41	7.1	39.52	39.80	-3.7	1,251	-0.29%
2024/07/23	7.6	39.73	1.1	39.71	39.65	6.6	1,258	0.52%
2024/07/22	4.4	39.16	7.5	39.32	39.75	-3.1	1,253	-0.25%
2024/07/19	18.1	39.26	7.1	39.27	39.20	11	1,242	0.89%
2024/07/18	17.7	39.69	2	39.70	39.80	15.7	1,234	1.27%
2024/07/17	4.3	40.60	2.3	40.62	40.75	2.1	1,219	0.17%
2024/07/16	16.7	40.32	7.3	40.36	40.25	9.4	1,203	0.78%
2024/07/15	6.9	40.49	1	40.50	40.50	5.9	1,201	0.49%
2024/07/12	9.7	40.88	2.2	40.90	40.70	7.5	1,197	0.63%
2024/07/11	8.6	40.86	8.1	40.78	40.85	0.5	1,186	0.04%
2024/07/10	18.9	41.29	46.1	41.12	41.05	-27.2	1,179	-2.30%
2024/07/09	8.6	41.77	3.4	41.61	41.40	5.2	1,169	0.45%
2024/07/08	4.8	41.99	12.9	42.06	42.35	-8.1	1,154	-0.70%
2024/07/05	3.2	42.25	6.1	42.26	42.20	-2.8	1,138	-0.25%
2024/07/04	9.7	42.28	4.1	42.09	42.20	5.6	1,139	0.50%
2024/07/03	5.1	42.21	3	42.57	42.50	2.1	1,130	0.18%
2024/07/02	51.7	42.41	2.6	42.51	42.50	49.2	1,129	4.35%
2024/07/01	13.6	43.30	50.1	43.21	43.25	-36.5	1,117	-3.27%
2024/06/28	2.3	42.76	9.2	42.98	42.75	-6.8	1,107	-0.62%
2024/06/27	6.8	42.72	7.2	42.76	42.60	-0.4	1,104	-0.03%
2024/06/26	2.3	42.56	9	42.67	42.75	-6.8	1,109	-0.61%
2024/06/25	43.7	42.61	9.1	42.81	42.70	34.6	1,100	3.14%
2024/06/24	16.7	43.26	18.1	43.29	43.65	-1.4	1,061	-0.13%
2024/06/21	5.1	42.86	76	42.84	43.00	-70.9	1,018	-6.96%
2024/06/20	16.1	42.41	9	42.46	42.60	7.2	993	0.72%
2024/06/19	11.3	42.22	16.8	42.45	42.15	-5.6	976	-0.57%
2024/06/18	8.8	42.57	8.4	42.56	42.55	0.4	958	0.04%
2024/06/17	52.6	42.29	48.6	42.42	42.70	4	941	0.43%
2024/06/14	32	42.17	28.7	41.98	42.20	3.3	922	0.35%
2024/06/13	11.1	41.53	2.6	41.54	41.50	8.5	899	0.95%
2024/06/12	3.4	41.42	25.3	41.50	41.50	-21.9	893	-2.46%
2024/06/11	2.5	41.66	14.1	41.47	41.70	-11.5	886	-1.30%
2024/06/07	9.3	41.33	5.1	41.38	41.35	4.2	872	0.48%
2024/06/06	2.3	41.74	1.2	41.63	41.60	1.2	868	0.13%
2024/06/05	5.2	41.56	8.9	41.59	41.60	-3.7	864	-0.42%
2024/06/04	5.7	41.86	3.6	41.82	41.70	2.1	868	0.24%
2024/06/03	16.6	42.27	47.5	42.18	42.35	-30.9	872	-3.54%
2024/05/31	5.4	41.73	98.3	41.74	41.90	-92.9	856	-10.84%
2024/05/30	6.7	40.90	14.2	40.88	40.75	-7.5	841	-0.89%
2024/05/29	7.3	41.12	6.5	41.05	41.10	0.8	841	0.09%
2024/05/28	2.5	41.70	18.1	41.94	41.70	-15.6	827	-1.88%
2024/05/27	6.9	41.56	12.5	41.58	41.65	-5.6	817	-0.69%
2024/05/24	0.2	41.79	1.1	41.85	41.70	-0.9	806	-0.12%
2024/05/23	49.1	42.17	37.9	41.85	41.90	11.1	798	1.40%
2024/05/22	39.8	42.76	30.5	42.81	42.85	9.3	765	1.22%
2024/05/21	15.2	41.89	21.8	42.10	42.35	-6.6	738	-0.89%
2024/05/20	38.7	41.95	52.4	41.97	42.20	-13.8	711	-1.93%
2024/05/17	18.5	41.11	22.5	41.13	41.25	-4	658	-0.60%
2024/05/16	15.3	40.92	26.1	40.80	40.65	-10.8	629	-1.72%
2024/05/15	19.5	40.38	9.3	40.33	40.30	10.2	603	1.69%
2024/05/14	24.3	40.32	34.1	40.16	40.30	-9.8	582	-1.68%
2024/05/13	8.9	39.66	22.1	39.53	39.70	-13.3	546	-2.43%
2024/05/10	12	39.26	11.2	39.19	39.35	0.9	529	0.16%
2024/05/09	3.1	38.82	2	38.85	38.80	1.1	510	0.22%
2024/05/08	0.2	38.77	5.5	38.84	38.90	-5.4	510	-1.05%
2024/05/07	3.6	38.57	5.6	38.59	38.75	-2	502	-0.40%
2024/05/06	5.2	38.66	3.3	38.70	38.70	1.9	498	0.38%
2024/05/03	0.6	38.59	5	38.56	38.50	-4.4	491	-0.89%
2024/05/02	1.2	38.41	8.5	38.48	38.50	-7.3	485	-1.51%
2024/04/30	4.4	38.49	3.1	38.66	38.35	1.3	480	0.27%
2024/04/29	6.2	38.53	30	38.50	38.75	-23.8	473	-5.01%
2024/04/26	1.4	38.12	10	38.27	38.05	-8.6	459	-1.88%
2024/04/25	3	37.98	4	38.03	38.25	-1	457	-0.21%
2024/04/24	1.3	38.05	1.1	37.91	37.95	0.2	454	0.04%
2024/04/23	1.6	37.87	1.6	37.92	38.05	0	462	0.01%
2024/04/22	2.6	37.38	3.1	37.50	37.60	-0.5	470	-0.10%
2024/04/19	18.3	37.25	3.1	37.38	37.30	15.2	467	3.25%
2024/04/18	12.1	37.45	2.1	37.58	37.55	10	455	2.20%
2024/04/17	7.7	37.60	1	37.65	37.60	6.7	451	1.48%
2024/04/16	14.2	37.85	1.1	37.92	37.65	13.1	444	2.95%
2024/04/15	1.7	38.14	4.1	38.14	38.15	-2.4	435	-0.55%
2024/04/12	15.8	38.22	1.4	38.30	38.25	14.4	434	3.31%
2024/04/11	1.5	38.58	10.6	38.41	38.40	-9.1	432	-2.11%
2024/04/10	5.8	38.60	1.5	38.69	38.75	4.3	430	1.00%
2024/04/09	21.5	38.70	6.2	38.66	38.70	15.3	428	3.56%
2024/04/08	1.6	38.36	7.2	38.37	38.80	-5.6	425	-1.32%
2024/04/03	0.5	38.26	2.2	38.25	38.25	-1.6	417	-0.39%
2024/04/02	14.6	38.39	3.7	38.41	38.30	10.9	416	2.61%
2024/04/01	0.5	38.40	8.4	38.43	38.55	-7.9	414	-1.92%
2024/03/29	2.3	38.15	13.9	37.92	38.15	-11.6	408	-2.84%
2024/03/28	1.3	37.80	2.6	37.80	37.80	-1.3	398	-0.32%
2024/03/27	3.5	37.69	0.6	37.78	37.70	2.9	392	0.74%
2024/03/26	5.5	37.73	11.2	37.85	37.75	-5.6	389	-1.45%
2024/03/25	8.1	37.65	7.6	37.64	37.65	0.5	385	0.13%
2024/03/22	0.4	37.56	25.3	37.48	37.60	-24.9	386	-6.43%
2024/03/21	5.5	37.41	0.7	37.45	37.35	4.9	391	1.24%
2024/03/20	7.4	37.34	1.5	37.35	37.30	5.9	399	1.47%
2024/03/19	2.3	37.49	1.2	37.45	37.45	1.1	397	0.28%
2024/03/18	4.4	37.41	1	37.40	37.40	3.4	398	0.86%
2024/03/15	8.1	37.46	4.2	37.58	37.40	3.9	408	0.96%
2024/03/14	6.1	37.56	6.6	37.61	37.60	-0.5	407	-0.13%
2024/03/13	3.4	37.59	5.1	37.55	37.55	-1.7	408	-0.41%
2024/03/12	1.7	37.61	3.3	37.62	37.70	-1.6	407	-0.38%
2024/03/11	4	37.29	3	37.30	37.45	1	406	0.24%
2024/03/08	19.2	37.21	8.4	37.23	37.25	10.8	409	2.64%
2024/03/07	7.9	37.53	8.1	37.50	37.45	-0.2	400	-0.06%
2024/03/06	8.8	37.58	5.2	37.60	37.55	3.7	397	0.93%
2024/03/05	6	37.62	2	37.70	37.55	3.9	398	0.99%
2024/03/04	9.3	37.61	34	37.60	37.60	-24.7	396	-6.23%
2024/03/01	1.7	37.72	8.4	37.72	37.65	-6.7	395	-1.70%
2024/02/29	5.7	37.78	1	37.90	37.70	4.7	396	1.19%
2024/02/27	5.9	37.87	1.1	37.76	37.80	4.8	394	1.22%
2024/02/26	2.2	37.97	5	38.00	38.00	-2.8	407	-0.68%
2024/02/23	5.8	38.06	0.5	38.05	38.00	5.3	403	1.32%
2024/02/22	1.4	38.19	0.3	38.30	38.25	1.1	408	0.26%
2024/02/21	3.3	38.04	7.1	38.05	38.05	-3.8	416	-0.90%
2024/02/20	12.9	38.17	2.2	38.21	38.05	10.7	414	2.58%
2024/02/19	8.7	38.31	7	38.39	38.40	1.7	408	0.41%
2024/02/16	9.3	38.24	4.1	38.24	38.25	5.2	406	1.28%
2024/02/15	1.7	37.64	6	37.59	37.65	-4.3	398	-1.09%
2024/02/05	2.1	37.55	0	0.00	37.65	2.1	400	0.52%
2024/02/02	1.4	37.53	0	0.00	37.60	1.4	398	0.34%
2024/02/01	0.4	37.65	12	37.55	37.60	-11.7	399	-2.91%
2024/01/31	5.7	37.47	3.3	37.46	37.45	2.4	399	0.59%
2024/01/30	5.6	37.64	0.4	37.80	37.60	5.2	397	1.30%
2024/01/29	1.6	37.76	0.6	37.75	37.75	0.9	400	0.23%
2024/01/26	3.1	37.77	3	37.80	37.75	0.1	402	0.03%
2024/01/25	1.3	37.79	0.9	37.83	37.75	0.4	403	0.10%
2024/01/24	1.1	37.86	0.5	37.80	37.75	0.6	403	0.14%
2024/01/23	2.4	37.77	2.5	37.75	37.75	-0.1	402	-0.03%
2024/01/22	4.7	37.80	0.3	37.91	37.80	4.4	404	1.08%
2024/01/19	2.1	37.60	1.2	37.56	37.55	1	404	0.24%
2024/01/18	1.2	37.56	1.2	37.57	37.55	0	408	0.01%
2024/01/17	10.9	37.47	1	37.56	37.50	9.9	408	2.42%
2024/01/16	12.1	37.80	3	37.75	37.70	9.1	397	2.28%
2024/01/15	2.8	38.31	5.1	38.21	38.20	-2.4	397	-0.59%
2024/01/12	1.5	38.39	10	38.35	38.30	-8.5	401	-2.12%
2024/01/11	0.5	38.56	0	0.00	38.40	0.5	416	0.12%
2024/01/10	2.3	38.55	0.4	38.80	38.55	1.9	439	0.43%
2024/01/09	4.4	38.69	2.2	38.71	38.65	2.2	444	0.49%
2024/01/08	8.6	38.81	1.5	38.90	38.80	7.1	447	1.58%
2024/01/05	0.2	38.90	1.1	38.90	38.90	-0.9	451	-0.19%
2024/01/04	2.3	38.76	7	38.79	38.75	-4.7	454	-1.03%
2024/01/03	2.4	38.90	0	0.00	38.80	2.4	459	0.52%
2024/01/02	1.5	38.89	0	0.00	39.10	1.5	461	0.32%
2023/12/29	3.3	38.94	1.2	38.96	38.90	2.1	462	0.46%
2023/12/28	1.2	38.88	4	38.91	39.05	-2.8	468	-0.59%
2023/12/27	4.1	38.97	1.2	39.10	38.95	2.9	467	0.62%
2023/12/26	0.1	39.05	4	38.95	39.10	-3.9	466	-0.84%
2023/12/25	3.5	38.64	12	38.65	38.65	-8.5	469	-1.81%
2023/12/22	2.3	38.64	1	38.65	38.65	1.2	469	0.26%
2023/12/21	0.8	38.87	2	38.70	38.70	-1.2	472	-0.26%
2023/12/20	2.1	38.70	3.1	38.91	38.95	-1.1	470	-0.22%
2023/12/19	3	38.56	0.4	38.75	38.60	2.6	470	0.56%
2023/12/18	19.5	38.86	4.8	38.88	38.85	14.7	471	3.12%
2023/12/15	1	39.25	9.6	39.26	39.25	-8.5	465	-1.83%
2023/12/14	3.5	38.90	1.3	38.91	39.00	2.2	458	0.49%
2023/12/13	1.8	38.68	3	38.72	38.60	-1.2	456	-0.26%
2023/12/12	13.7	38.70	1.5	38.75	38.75	12.2	455	2.68%
2023/12/11	3.2	39.27	1.4	39.22	39.10	1.8	444	0.40%
2023/12/08	0.6	39.32	3	39.18	39.45	-2.4	443	-0.54%
2023/12/07	3.3	39.39	1	39.30	39.40	2.3	443	0.52%
2023/12/06	2.3	39.61	5.3	39.60	39.60	-3	443	-0.67%
2023/12/05	1	39.51	2.1	39.50	39.65	-1.1	443	-0.25%
2023/12/04	5.4	39.50	5.4	39.51	39.55	0	440	0.01%
2023/12/01	2.7	39.43	1.1	39.40	39.45	1.6	451	0.35%
2023/11/30	2.2	39.33	2.4	39.43	39.35	-0.2	457	-0.05%
2023/11/29	3.4	39.47	0.1	39.59	39.45	3.3	460	0.72%
2023/11/28	0.1	39.30	7	39.69	39.60	-6.9	462	-1.50%
2023/11/27	3.5	39.27	5.8	39.33	39.25	-2.2	457	-0.49%
2023/11/24	7.2	39.36	1	39.40	39.35	6.2	457	1.36%
2023/11/22	8.7	38.78	2.3	38.78	38.85	6.4	439	1.46%
2023/11/21	6.8	38.78	3	38.80	38.90	3.8	437	0.86%
2023/11/20	82.9	38.90	8	38.80	38.70	74.9	439	17.05%
2023/11/17	8.6	38.23	4.6	38.23	38.30	4	433	0.92%
2023/11/16	0.5	38.19	0.8	38.21	38.10	-0.3	433	-0.06%
2023/11/15	1.2	37.75	3.1	37.80	38.20	-1.9	433	-0.43%
2023/11/14	2.3	37.58	0	0.00	37.65	2.3	428	0.54%
2023/11/13	7.6	37.77	1	37.95	37.65	6.6	432	1.52%
2023/11/10	0.2	38.19	1.3	38.07	38.00	-1	439	-0.23%
2023/11/09	9.2	38.11	0.3	38.15	38.10	8.9	440	2.03%
2023/11/08	4.4	38.02	0	0.00	38.10	4.4	454	0.97%
2023/11/07	1.1	38.05	0	38.17	38.00	1.1	472	0.23%
2023/11/06	6.1	38.09	2.8	38.13	38.00	3.3	478	0.70%
2023/11/03	0.2	37.99	14.3	38.00	38.05	-14.1	478	-2.94%
2023/11/02	0.1	37.80	0.2	37.80	37.85	-0.1	481	-0.02%
2023/11/01	0.4	37.75	0	37.90	37.65	0.4	483	0.09%
2023/10/31	0.3	37.65	0.8	37.70	37.75	-0.5	489	-0.10%
2023/10/30	4.5	37.54	9.8	37.49	37.40	-5.3	498	-1.06%
2023/10/27	3.1	37.78	0.3	37.90	37.85	2.8	499	0.55%
2023/10/26	3.2	37.74	1	37.95	37.55	2.2	512	0.43%
2023/10/25	1.2	38.00	3.4	38.00	37.90	-2.2	514	-0.43%
2023/10/24	7.5	37.97	1.2	38.01	38.00	6.3	518	1.21%
2023/10/23	3.4	38.08	1	38.30	38.00	2.4	526	0.45%
2023/10/20	1.4	38.18	1.5	38.21	38.10	-0.1	527	-0.02%
2023/10/19	9	38.61	8.4	38.64	38.85	0.6	542	0.11%
2023/10/18	2.2	37.71	1.1	39.98	40.00	1.1	541	0.19%
2023/10/17	4	37.88	1.1	37.71	37.80	2.9	534	0.54%
2023/10/16	3.8	37.83	4.2	37.72	37.90	-0.4	545	-0.08%
2023/10/13	4.8	37.53	2	37.60	37.45	2.8	552	0.52%
2023/10/12	4.4	37.63	6.3	37.72	37.85	-1.9	556	-0.34%
2023/10/11	5.8	37.08	3.3	37.14	37.10	2.5	563	0.44%
2023/10/06	6.3	37.10	0	0.00	37.05	6.3	566	1.11%
2023/10/05	3.3	37.13	0	0.00	37.10	3.3	564	0.58%
2023/10/04	8.5	37.18	4	37.10	37.10	4.5	564	0.80%
2023/10/03	14.3	37.49	2	37.55	37.55	12.3	561	2.20%
2023/10/02	9.6	37.55	1	37.60	37.60	8.6	564	1.52%
2023/09/28	5.2	37.60	1	37.65	37.65	4.2	565	0.74%
2023/09/27	9.3	37.61	1	37.65	37.65	8.3	569	1.45%
2023/09/26	7.5	37.76	0.1	37.80	37.70	7.4	572	1.30%
2023/09/25	0.8	37.93	2	37.90	37.85	-1.2	581	-0.20%
2023/09/22	1.2	37.71	0	0.00	37.70	1.2	588	0.21%
2023/09/21	3.2	37.84	2	37.80	37.80	1.2	593	0.19%
2023/09/20	9.1	37.98	0	0.00	38.05	9.1	595	1.53%
2023/09/19	0.8	38.23	0.1	38.20	38.00	0.7	603	0.11%
2023/09/18	1.4	38.04	5	38.07	38.00	-3.6	607	-0.59%
2023/09/15	9	37.99	0	0.00	38.10	9	610	1.48%
2023/09/14	5.7	37.93	2	38.00	38.00	3.7	609	0.61%
2023/09/13	1.1	38.00	2	37.90	37.95	-0.9	615	-0.15%
2023/09/12	8.4	37.71	1.2	37.76	37.70	7.1	635	1.12%
2023/09/11	6.8	37.76	2.1	37.73	37.75	4.8	637	0.75%
2023/09/08	2.3	37.72	0	37.95	37.75	2.3	642	0.36%
2023/09/07	2.4	37.79	3.9	37.84	37.85	-1.6	647	-0.24%
2023/09/06	20.5	37.78	22	37.80	37.75	-1.5	651	-0.23%
2023/09/05	21.4	38.04	12.2	38.06	38.00	9.3	647	1.43%
2023/09/04	5.4	38.07	1	38.10	38.20	4.4	644	0.68%
2023/09/01	16.4	38.12	3	38.17	38.25	13.4	648	2.06%
2023/08/31	10.3	38.15	0	0.00	38.10	10.3	650	1.58%
2023/08/30	5.7	38.28	0	0.00	38.25	5.7	653	0.88%
2023/08/29	2.3	38.30	0	0.00	38.30	2.3	660	0.35%
2023/08/28	2.5	38.25	2	38.33	38.25	0.5	663	0.07%
2023/08/25	4.4	38.09	0.3	38.15	38.10	4.1	681	0.60%
2023/08/24	12.6	37.98	0	0.00	37.95	12.6	685	1.83%
2023/08/23	4.1	38.03	1.1	38.06	38.00	2.9	684	0.43%
2023/08/22	6.3	38.14	0	0.00	38.10	6.3	689	0.91%
2023/08/21	5.4	38.37	1.2	38.48	38.35	4.2	698	0.61%
2023/08/18	4.6	38.18	4	38.08	38.50	0.5	709	0.07%
2023/08/17	6.5	37.93	5.1	37.94	38.20	1.4	726	0.19%
2023/08/16	13	38.06	4	38.11	38.05	9	740	1.21%
2023/08/15	7.9	38.33	3	38.25	38.30	4.9	748	0.65%
2023/08/14	14.8	38.24	11	38.19	38.20	3.8	785	0.49%
2023/08/11	24.8	38.98	1	39.10	38.80	23.8	785	3.03%
2023/08/10	17.1	39.26	3	39.22	39.25	14.1	774	1.82%
2023/08/09	1.8	39.60	2.1	39.46	39.50	-0.4	769	-0.05%
2023/08/08	2.9	39.50	5	39.40	39.55	-2.1	766	-0.28%
2023/08/07	3.3	39.50	0.1	39.50	39.55	3.2	760	0.42%
2023/08/04	9.9	39.51	1.5	39.57	39.50	8.4	761	1.10%
2023/08/02	10.4	39.65	3	39.73	39.50	7.4	757	0.98%
2023/08/01	14.8	39.72	0	0.00	39.85	14.8	749	1.98%
2023/07/31	16.6	39.77	1.9	40.15	39.70	14.7	753	1.95%
2023/07/28	18.1	40.03	15	40.00	40.05	3.1	743	0.42%
2023/07/27	7.2	39.93	0	0.00	39.95	7.2	738	0.97%
2023/07/26	5.4	39.55	1	39.56	39.60	4.3	739	0.59%
2023/07/25	35.1	39.50	4	39.46	39.55	31.1	733	4.23%
2023/07/24	25.5	39.68	3	39.87	39.50	22.5	723	3.10%
2023/07/21	8.5	40.16	2.2	40.30	40.15	6.3	706	0.89%
2023/07/20	23.9	39.97	4	39.95	39.90	19.8	705	2.81%
2023/07/19	30.6	40.96	4.2	41.10	40.80	26.4	691	3.82%
2023/07/18	10.7	41.02	2.1	41.18	40.90	8.6	684	1.26%
2023/07/17	1.4	41.18	5	41.14	41.35	-3.6	676	-0.53%
2023/07/14	6.7	40.94	0	41.25	40.85	6.6	677	0.98%
2023/07/13	1.2	41.20	6.6	41.20	41.00	-5.4	668	-0.81%
2023/07/12	13.1	41.19	0.5	41.25	41.15	12.6	671	1.88%
2023/07/11	5.1	41.29	1	41.50	41.25	4	671	0.60%
2023/07/10	0.1	41.14	8.8	41.23	41.30	-8.7	670	-1.30%
2023/07/07	0.1	41.02	3	40.98	41.20	-2.9	670	-0.43%
2023/07/06	3.2	41.31	0.1	41.31	41.25	3.1	668	0.46%
2023/07/05	7.4	41.55	3	41.53	41.50	4.4	669	0.65%
2023/07/04	2.2	41.18	6.8	41.23	41.50	-4.6	661	-0.70%
2023/07/03	4.7	41.41	0.2	41.53	41.20	4.6	658	0.69%
2023/06/30	0.4	41.58	0	0.00	41.55	0.4	647	0.07%
2023/06/29	1.1	41.60	10.2	41.59	41.60	-9.1	647	-1.41%
2023/06/28	6.2	41.66	1.1	41.55	41.55	5.1	643	0.79%
2023/06/27	1.3	41.45	5	41.62	41.55	-3.7	640	-0.59%
2023/06/26	4.5	41.39	3.4	41.24	41.40	1	633	0.16%
2023/06/21	3.3	41.00	5	40.91	41.15	-1.7	629	-0.27%
2023/06/20	0.2	40.79	1.4	40.73	40.75	-1.1	627	-0.18%
2023/06/19	6.1	40.62	1	40.60	40.75	5.1	627	0.81%
2023/06/16	6.7	40.72	2.6	40.78	40.70	4.1	625	0.66%
2023/06/15	5.7	41.00	0.5	41.08	40.95	5.2	604	0.86%
2023/06/14	5.2	41.01	4.3	41.22	41.00	0.8	640	0.13%
2023/06/13	3.3	41.03	4.5	41.20	41.25	-1.3	645	-0.19%
2023/06/12	2.7	40.94	3.2	40.96	41.05	-0.5	648	-0.07%
2023/06/09	7.9	41.09	16.1	41.17	41.00	-8.1	649	-1.25%
2023/06/08	6.5	41.46	0.4	41.56	41.30	6.1	652	0.94%
2023/06/07	5.4	41.74	3.4	41.79	41.80	2	651	0.30%
2023/06/06	3.3	41.43	6	41.56	41.65	-2.7	648	-0.42%
2023/06/05	1.2	41.21	0.8	41.28	41.25	0.4	657	0.06%
2023/06/02	1.7	41.32	23	41.13	41.20	-21.2	664	-3.20%
2023/06/01	2.3	41.12	7.1	41.05	41.10	-4.8	659	-0.73%
2023/05/31	2.4	41.16	1	41.30	41.05	1.4	656	0.21%
2023/05/30	7.4	41.02	2	41.00	40.95	5.4	638	0.84%
2023/05/29	3.5	41.20	1.5	41.14	40.95	2	640	0.32%
2023/05/26	4.7	41.30	0.1	41.45	41.15	4.6	638	0.72%
2023/05/25	8.4	41.65	2	41.95	41.55	6.4	631	1.02%
2023/05/24	9.2	41.87	4.3	41.97	41.95	4.9	621	0.78%
2023/05/23	4.6	41.88	1.5	42.22	41.65	3.1	612	0.50%
2023/05/22	3.1	42.15	4.9	42.21	42.05	-1.8	599	-0.29%
2023/05/19	2.9	41.69	7.1	41.59	41.55	-4.2	577	-0.73%
2023/05/18	13.6	41.70	22.9	41.40	42.00	-9.3	559	-1.66%
2023/05/17	0.5	40.76	9.1	40.83	40.90	-8.6	522	-1.65%
2023/05/16	4.1	40.75	2.4	40.71	40.80	1.7	508	0.33%
2023/05/15	0.5	40.44	3	40.40	40.45	-2.5	504	-0.50%
2023/05/12	1	40.75	2.4	40.73	40.45	-1.4	512	-0.27%
2023/05/11	1	40.75	2.4	40.73	40.60	-1.4	516	-0.27%
2023/05/10	0	40.80	4	40.90	40.95	-4	522	-0.77%
2023/05/09	1.4	40.64	3	40.75	40.55	-1.6	524	-0.30%
2023/05/08	1.5	40.96	5	40.91	40.75	-3.6	530	-0.67%
2023/05/05	4.2	40.80	7.7	40.80	40.95	-3.5	537	-0.65%
2023/05/04	0.1	40.55	0	40.60	40.55	0.1	538	0.02%
2023/05/03	1.1	40.52	5.6	40.71	40.60	-4.5	548	-0.82%
2023/05/02	0	40.55	6.8	40.55	40.70	-6.8	559	-1.21%
2023/04/28	0.4	40.27	2	40.38	40.40	-1.6	562	-0.28%
2023/04/27	0.2	40.17	0	0.00	40.10	0.2	569	0.04%
2023/04/26	7.5	39.75	1.5	39.96	40.05	5.9	585	1.01%
2023/04/25	17.1	39.77	0.1	39.95	39.55	17	584	2.92%
2023/04/24	6.3	39.94	1.2	40.05	39.95	5.1	575	0.89%
2023/04/21	5	40.05	1	40.30	40.05	4	580	0.69%
2023/04/20	1.6	40.26	0.4	40.40	40.15	1.2	584	0.20%
2023/04/19	7.8	40.33	0.4	40.78	40.20	7.4	591	1.26%
2023/04/18	4	40.51	4.6	40.60	40.50	-0.5	583	-0.09%
2023/04/17	2.5	40.50	5.3	40.58	40.40	-2.8	583	-0.48%
2023/04/14	5.7	40.56	3.1	40.56	40.50	2.6	575	0.45%
2023/04/13	2.1	40.54	5.6	40.70	40.55	-3.5	573	-0.61%
2023/04/12	8.2	40.53	1.6	40.73	40.70	6.7	575	1.16%
2023/04/11	4.6	40.20	0.2	40.50	40.50	4.4	573	0.77%
2023/04/10	4.9	40.32	0.4	40.36	40.20	4.6	572	0.80%
2023/04/07	7.4	40.47	7.5	40.61	40.50	-0.1	567	-0.02%
2023/04/06	6.3	40.62	1	41.00	40.65	5.3	567	0.93%
2023/03/31	2.3	40.66	0.6	40.65	40.85	1.8	566	0.31%
2023/03/30	4.4	40.73	0.1	41.26	40.55	4.3	569	0.75%
2023/03/29	1.4	40.86	2.2	40.74	40.95	-0.8	565	-0.14%
2023/03/28	1.2	40.60	1	40.50	40.60	0.2	564	0.03%
2023/03/27	0.7	40.55	2.5	40.54	40.45	-1.8	563	-0.31%
2023/03/24	2.9	40.51	6.7	40.53	40.55	-3.9	580	-0.67%
2023/03/23	13.3	40.36	1.3	40.38	40.35	12	584	2.05%
2023/03/22	2.5	40.38	3.7	40.42	40.45	-1.2	585	-0.20%
2023/03/21	0.3	40.48	3.5	40.41	40.35	-3.1	583	-0.54%
2023/03/20	2.5	40.18	0.9	40.46	40.40	1.7	580	0.29%
2023/03/17	25	39.92	1.1	40.29	40.60	24	579	4.13%
2023/03/16	12.6	40.10	5.8	40.17	40.05	6.7	539	1.25%
2023/03/15	17.9	40.78	2.2	40.62	40.50	15.7	531	2.96%
2023/03/14	7.5	41.10	0	0.00	40.90	7.5	522	1.44%
2023/03/13	8.4	40.99	3	41.27	41.30	5.4	518	1.05%
2023/03/10	3.5	42.01	2.2	42.02	41.70	1.4	506	0.27%
2023/03/09	2.2	42.48	1.7	42.45	42.30	0.5	503	0.11%
2023/03/08	10.4	42.87	22.2	42.95	42.95	-11.8	500	-2.36%
2023/03/07	2.9	42.46	9.3	42.34	42.55	-6.4	485	-1.31%
2023/03/06	6.2	41.87	13	41.99	42.00	-6.8	479	-1.42%
2023/03/03	1.2	41.82	4.3	41.89	41.80	-3.1	475	-0.64%
2023/03/02	6.3	41.88	4	41.84	41.85	2.3	478	0.48%
2023/03/01	8.2	41.95	3	42.10	41.90	5.2	477	1.09%
2023/02/24	1.6	41.58	7	41.53	41.85	-5.4	469	-1.15%
2023/02/23	2.2	41.58	5.1	41.55	41.45	-2.9	463	-0.62%
2023/02/22	8.6	41.15	1	41.35	41.45	7.6	461	1.65%
2023/02/21	2.1	41.18	0	0.00	41.55	2.1	462	0.45%
2023/02/20	26.6	41.20	4	41.23	41.20	22.6	464	4.87%
2023/02/17	0	41.39	2	41.30	41.40	-2	461	-0.43%
2023/02/16	4.8	41.34	1.3	41.31	41.30	3.6	468	0.76%
2023/02/15	0.3	41.47	2.2	41.29	41.20	-1.9	470	-0.41%
2023/02/14	7.4	41.22	0	0.00	41.25	7.4	474	1.55%
2023/02/13	5.7	41.35	2.4	41.25	41.30	3.3	478	0.69%
2023/02/10	9.2	41.74	7	41.61	41.60	2.1	475	0.45%
2023/02/09	7.2	42.03	2	42.20	42.10	5.2	466	1.11%
2023/02/08	12.6	42.29	2	42.33	42.20	10.6	463	2.29%
2023/02/07	6.9	42.09	1.3	42.03	42.10	5.6	458	1.23%
2023/02/06	3.5	42.14	3.2	42.16	42.00	0.3	454	0.06%
2023/02/03	6.5	41.95	2	41.95	42.00	4.5	450	0.99%
2023/02/02	4	42.07	15	41.98	42.00	-11	440	-2.50%
2023/02/01	17.6	41.98	13.7	41.89	42.25	3.9	433	0.90%
2023/01/31	2.4	41.60	4.4	41.67	41.45	-1.9	425	-0.46%
2023/01/30	1.3	40.92	4.3	41.03	40.95	-3	418	-0.71%
2023/01/17	16.6	41.08	5.1	41.14	40.90	11.5	419	2.73%
2023/01/16	3.5	40.56	10.4	40.41	41.05	-7	413	-1.68%
2023/01/13	1.7	39.99	7.3	40.00	40.05	-5.6	399	-1.40%
2023/01/12	1.2	39.87	0.1	40.05	39.95	1.1	424	0.26%
2023/01/11	5.1	39.91	0.1	40.00	39.85	5	423	1.19%
2023/01/10	5.3	39.62	9.1	39.94	39.80	-3.8	418	-0.90%
2023/01/09	3.3	40.02	2.4	40.17	39.95	1	409	0.23%
2023/01/06	0.1	40.55	0	40.80	40.10	0.1	404	0.02%
2023/01/05	0.3	39.98	1.2	40.01	40.00	-0.9	409	-0.22%
2023/01/04	0.3	39.78	4.1	39.88	40.00	-3.8	410	-0.93%
2023/01/03	4.1	39.75	1	39.60	39.75	3.1	412	0.76%
2022/12/30	0.5	39.90	3	39.90	39.85	-2.5	413	-0.60%
2022/12/29	0	39.65	0.2	39.65	39.55	-0.2	412	-0.05%
2022/12/28	4.5	39.81	2	39.80	39.75	2.5	415	0.61%
2022/12/27	4.3	39.89	2.1	40.00	39.95	2.2	415	0.52%
2022/12/26	0.2	39.65	1	39.70	39.80	-0.9	419	-0.21%
2022/12/23	4.2	39.31	0.2	39.55	39.40	4	431	0.92%
2022/12/22	1.1	39.22	2	39.60	39.60	-0.9	448	-0.20%
2022/12/21	4	39.00	0	0.00	39.15	4	477	0.84%
2022/12/20	4.3	38.96	0	0.00	38.85	4.3	493	0.88%
2022/12/19	3.2	38.98	1	39.15	38.95	2.1	503	0.42%
2022/12/16	5.7	38.96	0.3	39.40	38.70	5.4	504	1.07%
2022/12/15	9.2	39.81	0.3	40.15	39.60	8.9	494	1.81%
2022/12/14	1.3	40.04	4	40.05	40.10	-2.7	491	-0.56%
2022/12/13	3	39.65	0	0.00	39.60	3	488	0.62%
2022/12/12	1.1	39.66	0	0.00	39.60	1.1	488	0.22%
2022/12/09	2	39.83	0	0.00	39.90	2	503	0.40%
2022/12/08	7.8	39.87	2	39.80	39.80	5.8	505	1.15%
2022/12/07	1.3	40.24	32	40.20	40.30	-30.7	505	-6.06%
2022/12/06	1.4	40.49	0.1	40.70	40.40	1.3	507	0.26%
2022/12/05	12.4	40.79	5.8	40.71	40.65	6.6	507	1.30%
2022/12/02	2.2	40.75	4.2	40.76	40.65	-2	506	-0.40%
2022/12/01	0.5	40.85	1.4	41.03	40.80	-0.9	509	-0.18%
2022/11/30	0.3	40.65	12.2	40.73	40.85	-11.9	505	-2.36%
2022/11/29	0.1	40.08	4.1	40.19	40.40	-4	502	-0.79%
2022/11/28	2.2	40.13	7	40.05	40.10	-4.8	504	-0.94%
2022/11/25	1.2	40.56	2.2	40.56	40.55	-1	501	-0.19%
2022/11/24	2	40.20	8	40.24	40.45	-6	506	-1.19%
2022/11/23	1.1	40.00	0.7	40.14	39.95	0.5	506	0.09%
2022/11/22	0.2	40.01	11	39.97	39.90	-10.9	513	-2.11%
2022/11/21	2.1	39.95	0	0.00	39.90	2.1	515	0.41%
2022/11/18	9.3	39.95	4.6	39.99	40.10	4.7	519	0.90%
2022/11/17	7.2	39.79	3	39.97	40.35	4.2	521	0.81%
2022/11/16	0.4	40.00	1.6	39.90	39.80	-1.2	523	-0.22%
2022/11/15	0.3	40.09	3	40.13	40.15	-2.7	519	-0.52%
2022/11/14	1.2	39.78	3.2	39.94	40.20	-2	518	-0.38%
2022/11/11	1	39.25	0.3	39.45	39.60	0.8	513	0.15%
2022/11/10	4.8	39.34	1.1	39.29	39.20	3.7	512	0.72%
2022/11/09	1.1	39.56	0.2	39.86	39.70	0.9	511	0.18%
2022/11/08	1.3	39.32	0.4	39.46	39.35	0.9	510	0.18%
2022/11/07	0	0.00	4.1	39.12	39.35	-4.1	519	-0.79%
2022/11/04	0	38.80	0	0.00	38.90	0	528	0.00%
2022/11/03	2	38.65	0	38.85	38.70	2	536	0.37%
2022/11/02	6.1	39.13	3.1	39.05	39.00	3	544	0.56%
2022/11/01	0.1	39.00	1.1	39.09	39.05	-1	557	-0.18%
2022/10/31	1	38.65	0	0.00	38.65	1	559	0.18%
2022/10/28	1	38.80	3	38.70	38.60	-2	577	-0.34%
2022/10/27	2.1	38.80	1.1	38.83	38.85	1	583	0.17%
2022/10/26	4.3	38.58	0.1	38.65	38.75	4.3	584	0.73%
2022/10/25	0.2	38.09	0.7	38.11	38.30	-0.4	581	-0.08%
2022/10/24	4	37.38	1.3	37.35	37.65	2.7	574	0.47%
2022/10/21	0	37.00	0.3	36.95	36.95	-0.3	579	-0.05%
2022/10/20	1.5	36.98	0	37.00	36.85	1.5	579	0.26%
2022/10/19	4.4	38.34	1.1	38.17	38.30	3.3	556	0.60%
2022/10/18	3	37.95	3.1	37.89	38.15	-0.1	560	-0.01%
2022/10/17	0.2	36.96	2.4	37.08	37.35	-2.2	568	-0.39%
2022/10/14	0.1	37.33	1	37.30	37.35	-0.9	582	-0.16%
2022/10/13	7.6	37.22	6.4	36.93	36.95	1.2	595	0.19%
2022/10/12	3.3	37.80	3.1	37.78	37.85	0.2	603	0.03%
2022/10/11	3.6	37.76	13	37.67	37.65	-9.4	624	-1.51%
2022/10/07	1.8	38.53	0	0.00	38.40	1.8	631	0.29%
2022/10/06	3.3	38.56	6.3	38.60	38.60	-3	634	-0.47%
2022/10/05	4.6	38.44	20.9	38.51	38.60	-16.3	643	-2.53%
2022/10/04	1.4	38.42	2.1	38.43	38.50	-0.8	654	-0.12%
2022/10/03	1.3	38.13	0.9	38.25	38.20	0.4	660	0.07%
2022/09/30	3.3	37.95	9.2	37.81	38.25	-5.9	661	-0.89%
2022/09/29	10.7	37.09	13.3	37.23	37.25	-2.6	653	-0.39%
2022/09/28	22.6	37.67	5.9	37.38	37.05	16.7	640	2.61%
2022/09/27	16.1	38.94	1.3	39.16	38.85	14.8	611	2.42%
2022/09/26	11.7	39.63	1.7	39.69	39.50	10	598	1.68%
2022/09/23	2.1	40.03	9.4	40.07	40.10	-7.3	592	-1.22%
2022/09/22	3.8	40.16	4	40.00	40.05	-0.2	594	-0.04%
2022/09/21	12.3	40.50	0.9	40.60	40.45	11.4	587	1.94%
2022/09/20	6.5	40.51	1.2	40.57	40.50	5.3	585	0.90%
2022/09/19	0.3	40.62	5	40.45	40.55	-4.7	596	-0.79%
2022/09/16	9.5	40.55	0.1	40.75	40.50	9.4	607	1.55%
2022/09/15	2.4	40.83	1	40.85	40.80	1.4	609	0.23%
2022/09/14	3.5	40.90	0.9	41.03	40.95	2.6	623	0.42%
2022/09/13	0.3	41.53	6.2	41.58	41.35	-5.9	636	-0.93%
2022/09/12	1.2	40.88	2.9	41.03	41.10	-1.7	649	-0.26%
2022/09/08	0.7	40.76	3	40.70	40.90	-2.3	682	-0.34%
2022/09/07	4.1	40.57	0	0.00	40.55	4.1	692	0.60%
2022/09/06	1.4	40.95	1	41.01	41.00	0.4	707	0.06%
2022/09/05	4.1	41.05	1	41.20	41.00	3.1	723	0.43%
2022/09/02	0.2	41.09	0	0.00	41.10	0.2	731	0.03%
2022/09/01	5.4	40.88	0	41.05	40.95	5.4	732	0.73%
2022/08/31	1.5	41.14	1.1	41.25	41.05	0.4	727	0.06%
2022/08/30	2.1	41.18	0	0.00	41.35	2.1	722	0.29%
2022/08/29	3.4	41.28	0.5	41.29	41.40	2.9	722	0.40%
2022/08/26	1.1	41.75	3.1	41.76	41.75	-2	717	-0.28%
2022/08/25	0.1	41.65	6.2	41.63	41.65	-6.1	717	-0.85%
2022/08/24	0.2	41.28	0	0.00	41.30	0.2	720	0.02%
2022/08/23	2.3	41.09	0.1	41.35	41.20	2.2	720	0.31%
2022/08/22	2.7	41.39	5.9	41.35	41.30	-3.1	720	-0.43%
2022/08/19	1.1	41.45	2.3	41.46	41.40	-1.2	721	-0.17%
2022/08/18	0.1	41.55	1.1	41.45	41.45	-0.9	724	-0.13%
2022/08/17	0.8	41.73	2.1	41.63	41.65	-1.3	729	-0.17%
2022/08/16	6.4	41.20	0	0.00	41.35	6.4	728	0.88%
2022/08/15	8.1	41.23	3.4	41.28	41.25	4.7	732	0.64%
2022/08/12	6.3	41.02	0.1	40.95	40.95	6.2	731	0.84%
2022/08/11	6.7	40.45	14.1	40.50	40.80	-7.4	730	-1.01%
2022/08/10	3.6	40.29	0	0.00	40.45	3.6	732	0.50%
2022/08/09	6.5	40.34	2.4	40.35	40.50	4.1	730	0.56%
2022/08/08	11.1	40.46	3	40.45	40.45	8.1	731	1.11%
2022/08/05	0.3	41.23	3.8	41.14	41.15	-3.5	729	-0.48%
2022/08/04	22.8	41.11	5.4	40.85	40.95	17.4	737	2.36%
2022/08/03	3.6	41.80	1	41.85	41.80	2.6	725	0.35%
2022/08/02	8.9	41.99	1.2	42.06	42.05	7.7	731	1.05%
2022/08/01	6.2	42.54	6.1	42.56	42.45	0	739	0.01%
2022/07/29	1.4	42.89	1	42.90	42.75	0.4	749	0.05%
2022/07/28	3.4	42.72	5.1	42.62	42.80	-1.7	751	-0.23%
2022/07/27	4.1	42.32	3.3	42.38	42.40	0.8	756	0.11%
2022/07/26	8.2	42.25	3.1	42.20	42.20	5.1	769	0.66%
2022/07/25	1.1	42.40	9.1	42.26	42.40	-8	789	-1.01%
2022/07/22	6.1	41.91	1.1	41.86	41.85	5	803	0.63%
2022/07/21	17.6	42.22	5.2	42.28	42.20	12.4	801	1.55%
2022/07/20	13.1	43.99	25	43.96	44.00	-11.9	790	-1.50%
2022/07/19	13.1	43.23	25.3	43.33	43.60	-12.2	784	-1.56%
2022/07/18	6.8	43.50	6	43.37	43.40	0.8	773	0.11%
2022/07/15	6.3	43.85	0	44.05	43.65	6.3	758	0.83%
2022/07/14	2.3	44.21	4.7	44.25	44.20	-2.4	754	-0.31%
2022/07/13	5.5	44.09	3	44.15	44.20	2.5	762	0.32%
2022/07/12	17.9	44.57	5	44.23	44.10	12.9	774	1.67%
2022/07/11	16.2	45.77	4.1	45.35	45.25	12.1	806	1.50%
2022/07/08	4.1	46.20	0.5	46.40	46.20	3.6	810	0.44%
2022/07/07	1.1	46.93	7.5	46.93	46.60	-6.4	812	-0.79%
2022/07/06	2.4	46.80	0	0.00	46.65	2.4	811	0.29%
2022/07/05	2.2	46.69	12.6	46.91	46.95	-10.4	813	-1.28%
2022/07/04	1.1	46.50	2.3	46.43	46.35	-1.2	817	-0.15%
2022/07/01	4	46.17	14.1	46.11	46.10	-10.1	827	-1.22%
2022/06/30	3.1	46.10	3.3	46.16	46.55	-0.2	838	-0.02%
2022/06/29	0.5	46.36	3.4	46.43	46.40	-2.9	840	-0.35%
2022/06/28	0.1	46.65	3.4	46.66	46.65	-3.3	840	-0.39%
2022/06/27	13.2	46.59	2.5	46.68	46.70	10.7	848	1.27%
2022/06/24	0.2	45.80	40.2	46.10	46.20	-39.9	851	-4.69%
2022/06/23	40.6	45.64	0.2	45.35	45.40	40.4	853	4.73%
2022/06/22	6.2	45.50	6.6	45.77	45.70	-0.4	843	-0.04%
2022/06/21	7.5	45.20	5.3	45.53	45.90	2.2	839	0.26%
2022/06/20	16.3	45.28	8.5	45.29	45.15	7.8	836	0.93%
2022/06/17	26	45.94	12.3	46.41	45.80	13.7	830	1.65%
2022/06/16	5.1	46.24	0.6	46.31	46.00	4.5	804	0.56%
2022/06/15	14.3	46.01	2	46.10	46.20	12.3	821	1.49%
2022/06/14	10.1	46.05	0	0.00	46.00	10.1	815	1.23%
2022/06/13	1.8	46.89	0.2	46.95	46.80	1.6	808	0.20%
2022/06/10	2.9	47.34	0.1	47.48	47.30	2.8	816	0.34%
2022/06/09	0.3	47.75	5	47.55	47.55	-4.7	831	-0.57%
2022/06/08	3.2	47.52	6.3	47.63	47.75	-3.1	846	-0.37%
2022/06/07	8.9	47.35	0	47.60	47.20	8.9	860	1.03%
2022/06/06	1.4	47.52	2.1	47.53	47.50	-0.8	918	-0.09%
2022/06/02	2.3	47.61	0	47.80	47.55	2.2	975	0.23%
2022/06/01	1.9	47.76	1.5	47.90	48.00	0.4	1,011	0.04%
2022/05/31	3.1	47.55	0.1	47.65	47.55	3.1	1,035	0.30%
2022/05/30	1.4	47.48	0.4	47.62	47.55	1	1,059	0.10%
2022/05/27	1.2	47.22	1.4	47.36	47.45	-0.3	1,061	-0.02%
2022/05/26	6.4	47.16	0	0.00	47.10	6.4	1,066	0.60%
2022/05/25	5.1	46.92	7.2	47.00	47.30	-2	1,081	-0.19%
2022/05/24	22.7	47.05	21	47.05	47.00	1.7	1,090	0.16%
2022/05/23	4.5	47.04	2.1	47.00	47.05	2.5	1,095	0.23%
2022/05/20	5.4	47.12	4	47.16	47.05	1.4	1,096	0.13%
2022/05/19	3.7	47.12	1	47.15	47.15	2.7	1,101	0.24%
2022/05/18	4.9	47.55	6.1	47.58	47.70	-1.2	1,107	-0.11%
2022/05/17	0.4	47.98	4.1	48.09	48.10	-3.7	1,108	-0.34%
2022/05/16	1.1	47.70	10.6	47.84	48.25	-9.5	1,110	-0.85%
2022/05/13	5	47.32	6.6	47.16	47.65	-1.7	1,109	-0.15%
2022/05/12	10.6	47.12	8.1	47.24	47.00	2.4	1,104	0.22%
2022/05/11	1.6	47.62	1	47.75	47.55	0.6	1,096	0.06%
2022/05/10	3.7	47.53	7.1	47.43	47.95	-3.4	1,097	-0.31%
2022/05/09	11.1	48.02	24	48.04	47.95	-12.9	1,110	-1.16%
2022/05/06	10	48.71	3	48.90	48.45	7	1,106	0.63%
2022/05/05	3.6	49.44	3.4	49.43	49.25	0.2	1,105	0.02%
2022/05/04	6	49.71	11	50.12	49.35	-5	1,104	-0.45%
2022/05/03	19.7	50.11	5.2	50.20	50.00	14.5	1,101	1.32%
2022/04/29	53.7	50.19	31.6	50.16	50.40	22.2	1,090	2.03%
2022/04/28	21.1	50.23	12.6	50.02	50.50	8.5	1,073	0.80%
2022/04/27	3.3	48.63	16	48.58	48.75	-12.7	1,056	-1.20%
2022/04/26	1.6	49.36	5.3	49.44	49.25	-3.7	1,056	-0.35%
2022/04/25	6.8	49.57	8.2	49.64	49.50	-1.4	1,060	-0.13%
2022/04/22	2.2	50.10	7.2	50.10	50.30	-5	1,056	-0.47%
2022/04/21	3	50.40	3.1	50.40	50.20	-0.1	1,058	-0.01%
2022/04/20	9.3	50.19	4.2	50.15	50.30	5	1,058	0.47%
2022/04/19	11.1	49.95	17.4	49.88	49.80	-6.3	1,057	-0.60%
2022/04/18	10.2	50.66	55.1	50.79	50.50	-44.9	1,056	-4.25%
2022/04/15	63.2	50.79	38.9	50.73	50.90	24.2	1,044	2.32%
2022/04/14	8.5	49.76	4.1	49.55	49.50	4.4	1,001	0.44%
2022/04/13	5.4	49.75	7.6	49.82	50.00	-2.1	997	-0.22%
2022/04/12	4.2	49.43	14.1	49.35	49.45	-9.8	1,006	-0.97%
2022/04/11	5.1	49.51	2.2	49.42	49.45	2.9	1,015	0.29%
2022/04/08	13.8	49.92	2	50.00	49.90	11.7	1,016	1.15%
2022/04/07	6.6	50.08	7.6	50.17	50.00	-1	1,028	-0.10%
2022/04/06	3.2	49.90	6.1	50.00	50.00	-2.9	1,027	-0.28%
2022/04/01	5	49.40	2.2	49.46	49.50	2.8	1,018	0.27%
2022/03/31	10.3	49.87	1.2	49.73	49.70	9.1	1,034	0.88%
2022/03/30	2.5	49.70	6.1	49.69	49.90	-3.7	1,047	-0.35%
2022/03/29	12.8	49.74	15.8	49.72	49.75	-3	1,045	-0.28%
2022/03/28	7.4	49.10	3.1	49.16	49.20	4.3	1,051	0.41%
2022/03/25	3.7	48.71	0.2	48.78	48.70	3.6	1,061	0.34%
2022/03/24	10.7	48.58	2.1	48.62	48.85	8.6	1,099	0.78%
2022/03/23	5.7	48.86	6.7	48.90	48.85	-1	1,148	-0.08%
2022/03/22	7.2	49.08	3.3	49.17	49.05	3.9	1,180	0.33%
2022/03/21	6.3	49.62	4.7	49.65	49.60	1.7	1,192	0.14%
2022/03/18	16.1	49.40	7.1	49.49	49.55	9	1,212	0.75%
2022/03/17	3.2	48.79	7.5	48.45	48.85	-4.3	1,201	-0.36%
2022/03/16	9.5	47.96	3.4	47.98	48.10	6.1	1,195	0.51%
2022/03/15	14.3	47.83	23.1	47.81	47.80	-8.9	1,188	-0.75%
2022/03/14	19.8	48.09	5.2	48.11	48.00	14.6	1,181	1.24%
2022/03/11	8.6	48.32	3.4	48.37	48.25	5.2	1,169	0.45%
2022/03/10	10.5	48.82	9.5	48.61	49.05	1.1	1,159	0.09%
2022/03/09	58.5	48.20	6.1	48.09	48.00	52.4	1,148	4.56%
2022/03/08	47.3	49.03	12.3	48.89	48.70	35	1,092	3.20%
2022/03/07	33.4	49.89	11.1	49.89	49.85	22.3	1,037	2.15%
2022/03/04	12.7	50.53	5.1	50.58	50.50	7.6	1,010	0.75%
2022/03/03	31.1	50.81	4.5	51.07	50.80	26.6	985	2.70%
2022/03/02	12.4	50.93	2	51.00	51.00	10.4	972	1.07%
2022/03/01	4.4	50.98	6.1	50.97	51.10	-1.7	969	-0.18%
2022/02/25	12.9	50.95	2.1	50.91	50.80	10.8	964	1.12%
2022/02/24	12.4	51.06	6	51.13	51.10	6.4	947	0.68%
2022/02/23	7.3	51.22	2.5	51.42	51.20	4.8	935	0.51%
2022/02/22	6.3	51.28	8	51.34	51.30	-1.7	956	-0.18%
2022/02/21	5.6	51.24	0.1	51.40	51.30	5.5	960	0.57%
2022/02/18	5.4	51.27	1.5	51.28	51.30	3.8	957	0.40%
2022/02/17	7.1	51.24	5	51.26	51.20	2.1	949	0.22%
2022/02/16	13.5	51.32	0.8	51.42	51.30	12.7	952	1.33%
2022/02/15	2.2	51.44	5.7	51.41	51.30	-3.5	951	-0.36%
2022/02/14	5.2	51.50	9.1	51.46	51.50	-3.9	950	-0.41%
2022/02/11	7.5	51.86	1	51.90	51.80	6.5	952	0.68%
2022/02/10	1.5	51.98	5.4	52.03	52.10	-3.9	984	-0.40%
2022/02/09	9.6	51.40	3.1	51.57	51.50	6.6	992	0.66%
2022/02/08	3.9	51.44	2	51.26	51.50	1.9	977	0.19%
2022/02/07	4.3	51.34	6.6	51.24	51.40	-2.2	1,011	-0.22%
2022/01/26	3.9	51.49	2.1	51.60	51.40	1.8	1,025	0.18%
2022/01/25	8.4	51.44	8.2	51.35	51.80	0.2	1,037	0.02%
2022/01/24	6.5	51.46	3.5	51.46	51.70	3	1,038	0.28%
2022/01/21	3.7	51.78	15.8	51.80	51.70	-12.1	1,034	-1.17%
2022/01/20	3.3	51.89	0.2	52.00	52.10	3.1	1,030	0.30%
2022/01/19	5.5	51.67	0.3	51.81	51.80	5.2	1,033	0.50%
2022/01/18	7.7	51.90	1.3	52.18	51.80	6.4	1,050	0.61%
2022/01/17	6.9	51.97	2.2	52.01	51.90	4.7	1,047	0.45%
2022/01/14	4.3	52.18	3	52.23	52.10	1.3	1,050	0.12%
2022/01/13	8.3	52.36	6.6	52.55	52.40	1.7	1,064	0.16%
2022/01/12	5.9	52.36	8.2	52.49	52.40	-2.3	1,062	-0.21%
2022/01/11	16.7	52.63	1.3	52.74	52.50	15.4	1,062	1.45%
2022/01/10	4.2	53.06	6.1	52.87	53.20	-1.9	1,054	-0.18%
2022/01/07	2.3	52.66	1.3	52.71	52.60	1	1,049	0.10%
2022/01/06	7.7	52.68	4.1	52.63	52.90	3.5	1,052	0.34%
2022/01/05	7.3	52.36	2	52.40	52.30	5.3	1,049	0.50%
2022/01/04	9.5	52.56	1.1	52.43	52.50	8.5	1,048	0.81%
2022/01/03	8.1	52.84	11.2	52.84	52.70	-3.1	1,043	-0.30%
2021/12/30	8.9	53.08	5.1	53.10	52.90	3.8	1,042	0.37%
2021/12/29	2.3	53.64	9.5	53.20	53.60	-7.2	1,030	-0.70%
2021/12/28	12	52.95	7.1	52.95	52.90	4.9	1,026	0.48%
2021/12/27	22.3	52.68	1.3	52.78	52.60	21	1,023	2.05%
2021/12/24	14.4	53.09	7.1	52.92	52.90	7.3	1,013	0.72%
2021/12/23	4.5	53.12	3.5	53.19	53.30	1	1,000	0.10%
2021/12/22	7.6	53.30	5.2	53.42	53.20	2.3	999	0.23%
2021/12/21	14.9	53.98	9.5	53.78	53.80	5.4	986	0.55%
2021/12/20	9.3	53.77	31.2	53.85	53.90	-21.9	969	-2.26%
2021/12/17	7.7	53.38	60.7	53.49	53.20	-53	926	-5.72%
2021/12/16	14.5	52.61	16.2	52.95	53.20	-1.7	867	-0.20%
2021/12/15	10.1	52.44	13.4	52.65	52.30	-3.3	834	-0.40%
2021/12/14	3.7	52.32	13.9	52.27	52.10	-10.1	840	-1.21%
2021/12/13	1.6	52.15	11.3	52.07	52.10	-9.8	825	-1.18%
2021/12/10	1.3	51.48	5	51.44	51.60	-3.7	817	-0.45%
2021/12/09	3.4	51.19	3.5	51.19	51.20	-0.1	818	-0.01%
2021/12/08	4.4	51.13	3.1	51.27	51.10	1.4	828	0.17%
2021/12/07	5.5	51.26	3.8	51.23	51.20	1.7	825	0.21%
2021/12/06	2.9	51.24	3.1	51.11	51.20	-0.3	823	-0.04%
2021/12/03	10	51.20	15.9	51.35	51.40	-5.8	830	-0.70%
2021/12/02	6.7	51.18	6.1	51.19	51.10	0.6	829	0.07%
2021/12/01	1.2	51.31	3	51.40	51.20	-1.8	828	-0.22%
2021/11/30	10.1	51.27	0	51.50	51.00	10.1	831	1.21%
2021/11/29	0.8	51.47	1.8	51.45	51.30	-1.1	824	-0.13%
2021/11/26	2.4	51.78	7.1	51.81	51.70	-4.7	828	-0.57%
2021/11/25	0.4	51.68	4	51.68	51.60	-3.6	824	-0.43%
2021/11/24	2.3	51.61	0	0.00	51.60	2.3	824	0.28%
2021/11/23	0.3	51.77	0.1	51.80	51.70	0.2	825	0.02%
2021/11/22	0.3	51.68	0.2	51.80	51.70	0.1	834	0.01%
2021/11/19	22.8	51.46	3.2	51.48	51.50	19.7	836	2.35%
2021/11/18	4.1	51.94	0.1	52.16	52.00	4	819	0.49%
2021/11/17	4.2	51.76	1.1	51.80	52.00	3.2	809	0.39%
2021/11/16	9.7	51.57	4	51.60	51.80	5.6	808	0.70%
2021/11/15	14	51.66	3.1	51.64	51.70	10.9	815	1.33%
2021/11/12	5.2	51.84	0.1	52.00	51.90	5.1	804	0.64%
2021/11/11	2.5	51.88	5.6	51.86	51.90	-3.1	807	-0.38%
2021/11/10	2.4	51.98	0.6	52.03	52.10	1.9	810	0.23%
2021/11/09	13.5	51.87	4.3	52.13	51.90	9.3	811	1.14%
2021/11/08	13.6	52.55	3.1	52.60	52.60	10.5	779	1.35%
2021/11/05	8.8	52.97	3.4	52.94	53.00	5.4	773	0.69%
2021/11/04	10.3	53.50	37.4	53.45	53.20	-27.1	773	-3.51%
2021/11/03	4	52.67	13	52.57	52.80	-8.9	737	-1.21%
2021/11/02	2.3	51.94	6.3	52.05	52.00	-4	718	-0.55%
2021/11/01	1.7	51.77	2.3	51.76	51.50	-0.7	708	-0.10%
2021/10/29	2.7	51.74	2	51.85	51.80	0.7	706	0.10%
2021/10/28	3.9	51.85	2.1	51.81	51.90	1.8	706	0.26%
2021/10/27	3.9	52.15	6.8	52.17	52.10	-3	710	-0.42%
2021/10/26	4.3	52.14	14	52.16	52.30	-9.6	743	-1.30%
2021/10/25	1.5	51.46	2.1	51.59	51.40	-0.6	730	-0.08%
2021/10/22	3.6	51.03	0.3	51.30	51.20	3.3	751	0.44%
2021/10/21	7.2	51.34	1.1	51.71	50.90	6.1	764	0.80%
2021/10/20	6.4	51.57	15	51.64	51.80	-8.6	774	-1.11%
2021/10/19	9.4	51.51	13.4	51.64	51.80	-4	802	-0.50%
2021/10/18	5.6	51.33	1.2	51.60	51.30	4.4	817	0.54%
2021/10/15	2.2	51.51	2.1	51.56	51.50	0.1	826	0.02%
2021/10/14	0.2	51.44	3	51.57	51.50	-2.8	830	-0.33%
2021/10/13	3.7	51.07	3.5	51.13	51.00	0.2	832	0.02%
2021/10/12	3.6	51.21	1.2	51.32	51.00	2.4	838	0.29%
2021/10/08	1	51.30	0	0.00	51.40	1	827	0.12%
2021/10/07	0.5	51.22	17.1	51.28	51.30	-16.6	827	-2.00%
2021/10/06	11.9	50.89	4.5	50.74	50.90	7.4	833	0.88%
2021/10/05	9	50.95	5.4	50.89	51.10	3.7	836	0.44%
2021/10/04	3.8	51.16	1.3	51.15	51.10	2.5	832	0.30%
2021/10/01	10.6	51.17	1.3	51.42	51.20	9.3	834	1.12%
2021/09/30	2.5	51.44	0.2	51.60	51.60	2.4	828	0.29%
2021/09/29	6.7	51.58	2.9	51.74	51.40	3.8	830	0.46%
2021/09/28	4.2	51.95	0.5	52.02	52.00	3.7	838	0.44%
2021/09/27	4.2	51.90	17.8	52.08	52.00	-13.5	841	-1.61%
2021/09/24	3.7	51.63	15.6	51.60	51.60	-11.9	861	-1.38%
2021/09/23	3.2	51.56	5.2	51.49	51.60	-2	866	-0.23%
2021/09/22	7.4	51.13	5.1	51.30	51.20	2.3	872	0.26%
2021/09/17	10.6	51.17	4.7	51.35	51.80	5.9	872	0.68%
2021/09/16	10.4	51.09	11	51.15	51.40	-0.6	851	-0.08%
2021/09/15	10.7	51.16	8.5	51.22	51.10	2.3	845	0.27%
2021/09/14	4.1	51.20	1.8	51.40	51.20	2.3	848	0.27%
2021/09/13	8.6	51.27	7.5	51.29	51.30	1.1	848	0.13%
2021/09/10	11.1	51.40	3.5	51.37	51.40	7.6	847	0.90%
2021/09/09	3.2	51.50	2.4	51.53	51.40	0.8	860	0.09%
2021/09/08	17.6	51.56	12.6	51.64	51.70	5	865	0.58%
2021/09/07	4.7	51.82	4	51.87	51.80	0.6	868	0.07%
2021/09/06	7.3	52.14	8.2	52.14	52.00	-0.9	883	-0.10%
2021/09/03	4.5	52.07	2.7	52.26	52.10	1.8	886	0.21%
2021/09/02	2.3	52.03	0	0.00	52.10	2.3	887	0.26%
2021/09/01	13.5	52.35	6.1	52.33	52.30	7.5	898	0.83%
2021/08/31	2.1	51.82	24.1	52.01	52.20	-22	899	-2.45%
2021/08/30	7.6	51.76	3.2	51.84	51.80	4.4	898	0.49%
2021/08/27	4.3	51.69	12.3	51.68	51.70	-8	912	-0.87%
2021/08/26	11.9	51.76	1.1	51.89	51.70	10.8	922	1.17%
2021/08/25	8	51.85	4	51.95	52.00	4	927	0.43%
2021/08/24	5.8	51.65	3.3	51.63	51.80	2.6	939	0.27%
2021/08/23	6.8	51.49	2.2	51.56	51.80	4.6	951	0.48%
2021/08/20	7.9	51.39	20.2	51.37	51.30	-12.3	964	-1.28%
2021/08/19	21.1	51.33	1.1	51.60	51.70	19.9	994	2.00%
2021/08/18	10.3	51.39	3.3	51.47	51.90	7	1,007	0.69%
2021/08/17	5.5	51.53	6.9	51.54	51.50	-1.4	1,022	-0.14%
2021/08/16	11.6	51.59	5.3	51.42	51.40	6.2	1,030	0.60%
2021/08/13	13.7	51.91	6	51.80	51.90	7.6	1,037	0.74%
2021/08/12	4.2	52.08	0.1	52.30	52.10	4.1	1,042	0.39%
2021/08/11	8.5	52.04	0.2	52.10	52.10	8.4	1,058	0.79%
2021/08/10	8.6	52.12	1.7	52.18	52.00	6.9	1,081	0.64%
2021/08/09	7.7	52.39	2.6	52.48	52.50	5.1	1,132	0.45%
2021/08/06	4.2	52.70	0	52.80	52.80	4.2	1,151	0.36%
2021/08/05	3	52.43	1.1	52.60	52.80	2	1,192	0.16%
2021/08/04	4.2	52.50	1.2	52.52	52.30	3	1,306	0.23%
2021/08/03	3.6	52.67	0.3	52.80	52.70	3.4	1,347	0.25%
2021/08/02	3.6	52.40	2.2	52.71	52.80	1.4	1,368	0.10%
2021/07/30	11.5	52.32	10.5	52.30	52.50	1.1	1,377	0.08%
2021/07/29	4.7	51.93	0	52.20	51.90	4.6	1,381	0.34%
2021/07/28	19.9	51.78	17.4	51.84	51.80	2.5	1,387	0.18%
2021/07/27	23.5	52.32	8.6	52.58	52.10	14.8	1,427	1.04%
2021/07/26	24.3	52.70	27.1	52.69	52.60	-2.8	1,450	-0.19%
2021/07/23	17	54.40	22.2	54.37	54.70	-5.2	1,459	-0.36%
2021/07/22	21.7	54.37	10.5	54.38	54.30	11.2	1,479	0.75%
2021/07/21	6.3	54.48	6.6	54.43	54.40	-0.3	1,496	-0.02%
2021/07/20	11.6	54.50	12.3	54.52	54.60	-0.7	1,512	-0.05%
2021/07/19	6.3	54.94	4	55.08	54.90	2.3	1,543	0.15%
2021/07/16	3.9	55.14	13.1	55.15	55.20	-9.1	1,605	-0.57%
2021/07/15	2.1	54.91	1.4	55.00	55.00	0.7	1,626	0.04%
2021/07/14	7.7	54.89	2.6	54.90	54.90	5.1	1,669	0.30%
2021/07/13	6.2	54.71	4.4	54.73	55.00	1.8	1,728	0.10%
2021/07/12	3.6	54.66	7.5	54.68	54.60	-3.9	1,779	-0.22%
2021/07/09	4.8	54.61	2.1	54.60	54.50	2.8	1,819	0.15%
2021/07/08	3	54.80	2.7	54.92	54.80	0.4	1,877	0.02%
2021/07/07	5.8	54.84	2	54.85	54.80	3.8	1,938	0.20%
2021/07/06	6.6	55.24	6.9	55.29	55.30	-0.3	2,015	-0.01%
2021/07/05	5.9	55.20	11.4	55.14	55.20	-5.5	2,048	-0.27%
2021/07/02	6.8	54.59	4	54.67	54.60	2.7	2,086	0.13%
2021/07/01	6.7	54.63	26.7	54.83	54.60	-20	2,120	-0.94%
2021/06/30	1.4	54.40	3.1	54.24	54.10	-1.7	2,153	-0.08%
2021/06/29	7.7	54.14	9	54.24	54.30	-1.3	2,224	-0.06%
2021/06/28	2.5	54.43	9.4	54.47	54.30	-6.8	2,300	-0.30%
2021/06/25	7.4	54.38	5.1	54.37	54.40	2.3	2,322	0.10%
2021/06/24	7.4	53.83	4.9	53.93	54.10	2.5	2,351	0.11%
2021/06/23	4.1	53.53	16.7	53.62	53.60	-12.6	2,391	-0.53%
2021/06/22	2.9	53.32	7.7	53.29	53.20	-4.8	2,418	-0.20%
2021/06/21	6.3	53.35	6.2	53.34	53.20	0.1	2,443	0.00%
2021/06/18	12.7	53.36	10.4	53.67	53.90	2.2	2,503	0.09%
2021/06/17	4.7	53.73	1	53.71	53.70	3.6	2,542	0.14%
2021/06/16	2.4	53.89	0.2	54.10	53.90	2.2	2,616	0.09%
2021/06/15	7.6	53.65	15.5	54.05	54.30	-8	2,639	-0.30%
2021/06/11	3.5	53.77	1.6	53.79	53.90	1.9	2,680	0.07%
2021/06/10	1.4	53.79	6.8	53.75	53.90	-5.4	2,711	-0.20%
2021/06/09	4.4	53.36	3.2	53.56	53.70	1.2	2,815	0.04%
2021/06/08	4.7	53.52	2.3	53.55	53.40	2.4	2,870	0.08%
2021/06/07	9.5	53.80	4.6	54.06	54.00	4.9	2,932	0.17%
2021/06/04	4.5	53.88	7.8	53.99	54.20	-3.3	3,046	-0.11%
2021/06/03	7.4	54.07	7.4	54.08	54.20	0.1	3,175	0.00%
2021/06/02	8.3	54.13	9.8	54.30	54.40	-1.5	3,250	-0.05%
2021/06/01	7.8	54.26	3.8	54.27	54.40	4	3,301	0.12%
2021/05/31	13.4	53.41	21.6	53.48	53.70	-8.2	3,365	-0.24%
2021/05/28	13.2	52.51	15.7	52.56	52.60	-2.6	3,503	-0.07%
2021/05/27	9.9	52.29	6	52.52	52.20	3.9	3,627	0.11%
2021/05/26	15.2	51.91	4	52.11	52.00	11.2	4,443	0.25%
2021/05/25	11.5	52.19	4.2	52.14	52.10	7.2	4,578	0.16%
2021/05/24	12.3	52.05	5.6	52.10	52.10	6.6	4,656	0.14%
2021/05/21	11.8	52.30	3	52.25	52.20	8.8	4,733	0.19%
2021/05/20	2.9	52.03	5.1	51.94	52.00	-2.1	4,770	-0.04%
2021/05/19	7.5	52.49	3	52.20	52.20	4.5	4,830	0.09%
2021/05/18	5.4	52.60	5.2	52.30	52.90	0.2	4,897	0.00%
2021/05/17	35.5	51.47	6.6	51.48	51.00	28.9	4,965	0.58%
2021/05/14	13.3	52.75	4.1	52.79	52.90	9.2	4,942	0.19%
2021/05/13	39.1	52.72	15.8	52.07	52.40	23.3	4,946	0.47%
2021/05/12	87.9	52.91	28.3	53.13	52.10	59.6	4,955	1.20%
2021/05/11	42.3	55.40	21	55.71	55.00	21.2	4,892	0.43%
2021/05/10	4.9	55.99	14	56.32	56.40	-9.1	4,892	-0.19%
2021/05/07	4.4	55.70	1.8	55.83	55.80	2.6	4,918	0.05%
2021/05/06	24.5	55.39	19.7	55.56	55.40	4.8	4,953	0.10%
2021/05/05	12.5	55.80	9.1	55.80	55.60	3.4	4,965	0.07%
2021/05/04	54.9	55.86	75.3	55.42	55.70	-20.5	5,014	-0.41%
2021/05/03	11.3	56.26	15.2	56.37	56.20	-3.9	5,028	-0.08%
2021/04/29	34.3	56.86	12.2	57.03	56.90	22.1	5,071	0.44%
2021/04/28	21.4	56.83	24.8	56.92	57.30	-3.3	5,085	-0.07%
2021/04/27	45.1	56.19	5.2	56.23	56.10	39.8	5,114	0.78%
2021/04/26	11.8	56.43	40.7	56.38	56.30	-29	5,113	-0.57%
2021/04/23	23.3	56.56	21.2	56.48	56.40	2.1	5,131	0.04%
2021/04/22	20.7	57.16	57.2	57.12	56.80	-36.5	5,151	-0.71%
2021/04/21	12.5	57.34	1.8	57.33	57.40	10.7	5,128	0.21%
2021/04/20	24.7	57.22	5.7	57.49	57.00	19	5,164	0.37%
2021/04/19	7.2	57.52	42.1	57.51	57.70	-34.9	5,199	-0.67%
2021/04/16	9.9	56.65	34.1	56.84	57.10	-24.2	5,199	-0.47%
2021/04/15	22.7	56.00	5.5	56.03	56.00	17.2	5,180	0.33%
2021/04/14	35.8	56.10	13.3	56.27	56.20	22.5	5,199	0.43%
2021/04/13	29.2	56.54	52.7	56.54	56.70	-23.4	5,158	-0.45%
2021/04/12	26.3	56.78	25.9	56.70	56.60	0.4	5,117	0.01%
2021/04/09	25.5	57.11	23.2	57.14	57.20	2.3	5,051	0.05%
2021/04/08	12.9	57.12	6.8	57.11	57.10	6.1	5,032	0.12%
2021/04/07	22.2	57.15	7.9	57.21	57.30	14.3	5,005	0.29%
2021/04/06	16.8	57.40	68.3	57.33	57.30	-51.5	4,974	-1.04%
2021/04/01	47.3	57.80	21.5	58.10	57.60	25.8	4,930	0.52%
2021/03/31	24.1	58.41	36	58.43	58.60	-11.9	4,861	-0.25%
2021/03/30	6.1	57.64	25.7	57.69	58.00	-19.6	4,782	-0.41%
2021/03/29	14.4	57.47	16	57.46	57.50	-1.6	4,755	-0.03%
2021/03/26	8.2	57.33	16.8	57.32	57.50	-8.6	4,733	-0.18%
2021/03/25	20.4	57.27	9.7	57.38	57.30	10.7	4,724	0.23%
2021/03/24	8.7	57.61	7	57.62	57.60	1.7	4,721	0.04%
2021/03/23	17.9	57.77	29.5	57.83	57.60	-11.6	4,721	-0.25%
2021/03/22	33.2	58.21	20.5	58.28	58.30	12.8	4,669	0.27%
2021/03/19	62.2	57.36	12.3	57.70	58.20	49.9	4,642	1.07%
2021/03/18	17.5	57.26	32.5	57.32	57.60	-15	4,606	-0.33%
2021/03/17	58.2	57.40	22.3	57.50	57.40	35.8	4,598	0.78%
2021/03/16	19.1	57.58	17.6	57.47	57.60	1.6	4,584	0.03%
2021/03/15	64.7	56.80	61.3	56.65	57.10	3.3	4,568	0.07%
2021/03/12	46.4	57.65	39.1	57.61	57.60	7.3	4,471	0.16%
2021/03/11	23.9	57.96	38.3	58.15	58.10	-14.4	4,427	-0.32%
2021/03/10	69.3	58.13	18.2	58.27	57.90	51	4,373	1.17%
2021/03/09	87.3	58.11	34.5	58.07	58.60	52.8	4,264	1.24%
2021/03/08	42.4	56.90	114	56.81	56.90	-71.7	4,164	-1.72%	大賣/
2021/03/05	36.2	56.00	15.6	56.04	56.00	20.6	4,094	0.50%
2021/03/04	59.1	56.11	10.4	56.26	56.10	48.7	4,088	1.19%
2021/03/03	44.3	56.52	11.7	56.61	56.10	32.6	4,021	0.81%
2021/03/02	72.4	55.90	18.5	56.00	55.80	53.9	3,884	1.39%
2021/02/26	200	54.88	22	55.11	55.00	178.1	3,761	4.73%	大買/鉅額交易
2021/02/25	118.8	56.06	27.1	56.09	55.70	91.8	2,924	3.14%	大買/
2021/02/24	37.4	56.88	7.1	57.04	56.60	30.3	2,793	1.08%
2021/02/23	29.4	57.19	11.9	57.24	57.00	17.5	2,730	0.64%
2021/02/22	31.4	57.00	7.9	56.99	56.90	23.5	2,653	0.89%
2021/02/19	23.7	56.99	10.3	57.06	56.90	13.4	2,627	0.51%
2021/02/18	39.8	56.39	2	56.30	56.30	37.8	2,572	1.47%
2021/02/17	32.1	56.66	5.8	56.84	56.90	26.3	2,502	1.05%
2021/02/05	5	57.05	5	56.94	57.00	0	2,434	0.00%
2021/02/04	11.2	56.72	1.5	56.77	56.80	9.7	2,413	0.40%
2021/02/03	19.9	57.28	23.6	57.20	57.30	-3.7	2,398	-0.16%
2021/02/02	10.3	56.10	23.1	56.07	56.10	-12.8	2,348	-0.54%
2021/02/01	12.2	55.98	5.3	56.07	56.20	6.9	2,295	0.30%
2021/01/29	11.4	57.00	6.6	57.03	56.50	4.8	2,251	0.21%
2021/01/28	17.2	56.68	9.8	56.76	57.10	7.4	2,203	0.33%
2021/01/27	19.8	56.55	27	56.55	56.70	-7.2	2,154	-0.33%
2021/01/26	17.8	55.18	8.9	55.32	55.50	8.9	2,105	0.42%
2021/01/25	40	54.80	22.9	54.68	55.50	17.1	2,039	0.84%
2021/01/22	50.5	54.84	12.1	54.98	54.90	38.4	1,972	1.95%
2021/01/21	43.6	55.71	8.3	56.02	55.30	35.3	1,892	1.87%
2021/01/20	84	56.34	12.5	56.25	55.80	71.5	1,842	3.88%
2021/01/19	41.5	57.26	4.9	57.35	57.20	36.6	1,762	2.08%
2021/01/18	57.4	57.71	9.1	57.66	57.50	48.3	1,728	2.79%
2021/01/15	77.2	58.48	14.7	58.56	58.20	62.5	1,694	3.69%
2021/01/14	33.6	59.15	2.1	59.40	59.30	31.5	1,656	1.90%
2021/01/13	46.2	58.85	8	59.24	59.60	38.2	1,614	2.37%
2021/01/12	75.6	59.37	4	59.35	59.30	71.6	1,553	4.61%
2021/01/11	129.5	60.00	0.2	60.30	59.90	129.2	1,480	8.73%	大買/鉅額交易
2021/01/08	5	60.42	7	60.45	60.70	-2	1,424	-0.14%
2021/01/07	108.2	59.93	2.1	60.01	59.80	106.1	1,391	7.63%	大買/鉅額交易
2021/01/06	18.9	60.33	2.5	60.54	60.30	16.4	1,335	1.23%
2021/01/05	33.9	60.45	1.1	60.61	60.70	32.8	1,334	2.46%
2021/01/04	13.9	61.25	2.8	61.14	61.00	11.2	1,336	0.84%
2020/12/31	5.3	61.02	0.2	61.14	61.30	5.1	1,323	0.39%
2020/12/30	8.2	60.90	8.7	60.92	61.00	-0.5	1,309	-0.04%
2020/12/29	11.3	60.63	33.5	60.64	60.40	-22.2	1,289	-1.72%
2020/12/28	3.7	60.90	9.6	60.98	60.90	-5.9	1,281	-0.46%
2020/12/25	6.5	60.72	6.4	60.70	60.70	0.1	1,268	0.01%
2020/12/24	22	60.28	2	60.40	60.40	20	1,261	1.58%
2020/12/23	1.9	60.22	10.6	60.08	60.00	-8.6	1,261	-0.68%
2020/12/22	23.9	60.23	12.5	60.25	60.00	11.4	1,265	0.90%
2020/12/21	37.8	59.95	2.3	60.23	60.30	35.5	1,274	2.78%
2020/12/18	13.9	60.48	0.1	60.80	60.50	13.7	1,247	1.10%
2020/12/17	22.8	60.25	1.2	60.42	60.10	21.6	1,216	1.78%
2020/12/16	6.9	60.45	0.6	60.44	60.80	6.3	1,186	0.53%
2020/12/15	29.7	60.02	4.8	60.12	59.90	24.9	1,170	2.12%
2020/12/14	40	60.42	3.2	60.52	60.20	36.7	1,143	3.21%
2020/12/11	21.3	60.78	13.2	60.58	60.70	8.1	1,103	0.73%
2020/12/10	31.2	60.92	2	60.85	60.90	29.2	1,080	2.70%
2020/12/09	8.2	61.30	1.1	61.69	61.20	7.1	1,039	0.68%
2020/12/08	4.8	61.30	11.1	61.31	61.30	-6.3	1,022	-0.61%
2020/12/07	12.6	61.36	0.1	61.60	61.20	12.5	1,007	1.24%
2020/12/04	9.3	61.57	0.1	61.80	61.50	9.2	988	0.93%
2020/12/03	17.7	61.43	4.1	61.50	61.50	13.6	978	1.39%
2020/12/02	25.9	61.59	0	61.90	61.40	25.9	968	2.67%
2020/12/01	7.9	62.04	2.1	62.34	62.00	5.8	931	0.63%
2020/11/30	16.7	61.99	2.4	62.21	62.40	14.4	923	1.56%
2020/11/27	13.7	62.05	0.1	62.30	61.90	13.6	870	1.57%
2020/11/26	20.4	62.10	3	62.00	62.10	17.4	866	2.01%
2020/11/25	3.6	62.44	5	62.54	62.50	-1.5	882	-0.17%
2020/11/24	11.5	62.35	2	62.50	62.30	9.5	871	1.09%
2020/11/23	16.3	62.05	1	62.20	62.40	15.2	867	1.75%
2020/11/20	20.1	61.67	0.3	62.02	61.60	19.8	848	2.33%
2020/11/19	14.2	62.02	4.1	61.91	61.90	10.1	833	1.21%
2020/11/18	14.7	62.11	0.9	62.31	62.10	13.7	837	1.64%
2020/11/17	10.4	62.66	0.4	62.89	62.60	10.1	823	1.22%
2020/11/16	16.5	63.16	10.4	63.59	63.30	6	833	0.72%
2020/11/13	14	63.10	1	62.82	63.80	12.9	835	1.55%
2020/11/12	1.4	64.24	0.1	64.19	64.50	1.3	816	0.16%
2020/11/11	9.1	63.51	8.6	63.96	64.00	0.5	821	0.06%
2020/11/10	8	63.04	1	63.20	63.30	7	811	0.86%
2020/11/09	3.9	62.62	3.2	62.54	62.70	0.7	811	0.09%
2020/11/06	5.8	62.44	0.3	62.61	62.20	5.5	815	0.67%
2020/11/05	2.5	62.36	2.1	62.21	62.40	0.3	824	0.04%
2020/11/04	0.7	62.07	0.1	62.30	61.90	0.6	828	0.07%
2020/11/03	3.5	61.82	0	62.00	61.50	3.4	833	0.41%
2020/11/02	8.3	61.25	1	61.00	61.70	7.3	839	0.87%
2020/10/30	14	61.48	0	62.30	61.10	14	842	1.66%
2020/10/29	11.4	62.15	0	0.00	61.90	11.4	835	1.36%
2020/10/28	5.8	62.70	2	62.80	62.80	3.8	847	0.45%
2020/10/27	5.4	62.95	0	63.10	62.80	5.4	862	0.63%
2020/10/26	8.2	63.08	0	0.00	62.90	8.2	877	0.94%
2020/10/23	5.4	63.24	7	63.36	63.10	-1.6	892	-0.18%
2020/10/22	5.4	62.66	1.1	63.27	64.90	4.3	910	0.47%
2020/10/21	9.1	62.74	1.1	62.92	62.90	8	922	0.87%
2020/10/20	14.1	62.97	0	63.30	62.80	14.1	938	1.50%
2020/10/19	8.7	63.19	12.1	63.25	63.40	-3.4	942	-0.36%
2020/10/16	1.1	62.50	8	62.44	62.50	-6.9	940	-0.74%
2020/10/15	1	61.91	1.3	61.71	62.00	-0.2	965	-0.02%
2020/10/14	8	61.06	5	61.34	61.40	3	964	0.31%
2020/10/13	15	60.95	1	60.80	61.10	14	968	1.44%
2020/10/12	1	62.39	3	62.70	61.60	-2	986	-0.20%
2020/10/08	2.1	61.79	0	0.00	61.50	2.1	1,021	0.21%
2020/10/07	1	61.50	3	62.10	61.70	-2	1,065	-0.19%
2020/10/06	3.3	61.74	0	0.00	61.80	3.3	1,082	0.30%
2020/10/05	0	0.00	4	61.55	61.20	-4	1,094	-0.37%
2020/09/29	1	60.81	0	61.00	60.70	1	1,136	0.09%
2020/09/28	1	61.00	0	0.00	61.00	1	1,169	0.09%
2020/09/25	3	60.60	3	60.63	61.00	0	1,182	0.00%
2020/09/24	13	60.74	1.4	60.63	60.80	11.6	1,189	0.98%
2020/09/23	3	62.33	1	62.30	62.30	2	1,180	0.17%
2020/09/22	6.1	62.82	1	63.30	62.70	5.1	1,180	0.43%
2020/09/21	0.1	64.00	1.1	63.91	63.50	-1	1,189	-0.08%
2020/09/18	0.1	63.80	8	63.83	64.00	-8	1,202	-0.66%
2020/09/17	0.1	63.50	0	0.00	63.50	0.1	1,210	0.01%
2020/09/16	1.1	63.69	0	0.00	63.50	1.1	1,231	0.09%
2020/09/15	1	63.30	0	0.00	63.50	1	1,236	0.08%
2020/09/14	5	63.80	0	0.00	63.90	5	1,241	0.40%
2020/09/11	3	63.40	0	0.00	63.80	3	1,257	0.24%
2020/09/10	0	0.00	0.2	63.40	63.40	-0.2	1,269	-0.01%
2020/09/09	1	62.50	0.2	63.40	63.10	0.8	1,282	0.06%
2020/09/08	2	62.65	0	0.00	63.00	2	1,300	0.15%
2020/09/07	2	63.00	7	63.04	63.30	-5	1,317	-0.38%
2020/09/04	2	62.95	0	63.30	63.00	2	1,335	0.15%
2020/09/03	0	0.00	2	63.40	63.30	-2	1,345	-0.15%
2020/09/02	3	63.17	1	63.30	63.50	2	1,360	0.15%
2020/09/01	1.2	63.23	0	0.00	63.30	1.2	1,366	0.09%
2020/08/31	2	63.75	0	0.00	63.70	2	1,367	0.15%
2020/08/28	3.1	64.11	2.1	64.01	64.20	1	1,340	0.08%
2020/08/27	8	64.34	3	64.10	63.70	5	1,354	0.37%
2020/08/26	3	64.77	1	64.80	65.00	2	1,349	0.15%
2020/08/25	4	64.45	3	64.00	64.80	1	1,364	0.07%
2020/08/24	1	63.30	0	0.00	63.20	1	1,380	0.07%
2020/08/21	0	0.00	1	64.00	64.00	-1	1,372	-0.07%
2020/08/20	5	64.02	11	63.75	64.00	-6	1,361	-0.44%
2020/08/19	5	63.80	4	64.20	63.80	1	1,344	0.07%
2020/08/18	2	63.85	0.1	63.80	63.60	1.9	1,334	0.14%
2020/08/17	2	63.75	0.5	63.80	63.80	1.5	1,339	0.11%
2020/08/13	0	0.00	1	62.10	62.50	-1	1,328	-0.08%
2020/08/12	0	0.00	8	62.01	62.00	-8	1,331	-0.60%
2020/08/10	1	62.00	3	62.00	62.00	-2	1,336	-0.15%
2020/08/07	0	0.00	0	62.20	62.20	0	1,352	0.00%
2020/08/06	4	61.73	1	62.40	62.10	3	1,360	0.22%
2020/08/05	4	62.00	0	62.30	62.20	4	1,369	0.29%
2020/08/04	0	0.00	1.1	61.90	61.70	-1.1	1,364	-0.08%
2020/08/03	1	60.90	1	61.50	61.30	0	1,388	0.00%
2020/07/31	2	61.75	0	0.00	61.30	2	1,390	0.14%
2020/07/30	6	61.39	2	61.10	61.30	4	1,389	0.29%
2020/07/29	3	61.90	0	0.00	62.00	3	1,381	0.22%
2020/07/28	5	60.42	1	60.70	60.10	4	1,381	0.29%
2020/07/27	13	61.96	0	0.00	61.30	13	1,367	0.95%
2020/07/24	1	62.81	2	62.90	63.00	-1	1,347	-0.07%
2020/07/23	1	63.30	0	0.00	63.20	1	1,344	0.07%
2020/07/22	1	63.40	0	0.00	63.70	1	1,353	0.07%
2020/07/21	1	63.40	0	0.00	63.20	1	1,359	0.07%
2020/07/17	2	64.20	0	0.00	63.50	2	1,345	0.15%
2020/07/16	9	65.34	0	0.00	64.50	9	1,349	0.67%
2020/07/15	1	67.80	7	67.74	67.60	-6	1,337	-0.45%
2020/07/14	2	66.75	10.2	66.87	66.60	-8.2	1,305	-0.63%
2020/07/13	4	66.60	7.1	66.36	66.50	-3.1	1,271	-0.24%
2020/07/10	3	65.70	3	66.37	66.00	0	1,267	0.00%
2020/07/09	1	66.80	10	65.93	66.40	-9	1,265	-0.71%
2020/07/08	5	65.46	3	65.57	65.80	2	1,246	0.16%
2020/07/07	1	66.60	6.1	66.35	66.50	-5.1	1,227	-0.42%
2020/07/06	3	65.33	1	65.90	65.70	2	1,204	0.17%
2020/07/03	4	64.98	2	64.95	65.20	2	1,205	0.17%
2020/07/02	4	64.48	0	0.00	64.20	4	1,211	0.33%
2020/07/01	0	64.10	1	63.80	63.70	-1	1,221	-0.08%
2020/06/30	2	63.00	0	0.00	63.00	2	1,255	0.16%
2020/06/29	5.1	62.57	2	62.50	62.50	3.1	1,302	0.24%
2020/06/24	4	63.05	0	63.30	63.00	4	1,298	0.31%
2020/06/23	3	63.67	0	0.00	63.30	3	1,306	0.23%
2020/06/22	2	63.90	1	63.80	63.80	1	1,307	0.08%
2020/06/19	1	64.00	1	64.00	63.90	0	1,323	0.00%
2020/06/18	5	63.52	0	64.20	63.80	5	1,351	0.37%
2020/06/16	2	63.25	1.3	63.63	64.10	0.7	1,391	0.05%
2020/06/15	5	63.68	0	0.00	63.00	5	1,458	0.34%
2020/06/12	0.1	64.00	0	0.00	63.90	0.1	1,477	0.00%
2020/06/11	0	0.00	2	65.60	65.10	-2	1,495	-0.13%
2020/06/10	1	66.10	1	65.80	66.20	0	1,504	0.00%
2020/06/09	5	65.26	6	65.30	65.50	-1	1,550	-0.06%
2020/06/08	1	65.20	2	66.10	66.40	-1	1,570	-0.06%
2020/06/05	1	65.40	0	0.00	65.70	1	1,573	0.06%
2020/06/04	0.1	65.40	0	0.00	65.40	0.1	1,583	0.00%
2020/06/03	3	65.87	1	66.00	65.80	2	1,601	0.12%
2020/06/02	0	0.00	3	64.90	65.20	-3	1,591	-0.19%
2020/06/01	2	64.25	0	64.50	64.20	2	1,602	0.12%
2020/05/29	0.7	65.00	0	0.00	63.50	0.7	1,594	0.04%
2020/05/28	1	65.40	0	0.00	65.10	1	1,570	0.06%
2020/05/26	0	0.00	2	66.75	66.70	-2	1,607	-0.12%
2020/05/25	1	64.40	0	0.00	65.40	1	1,608	0.06%
2020/05/22	4	65.25	0	0.00	65.00	4	1,611	0.25%
2020/05/20	0	0.00	1	67.10	66.30	-1	1,629	-0.06%
2020/05/19	1	66.50	0	0.00	66.70	1	1,650	0.06%
2020/05/15	2	67.05	1	67.10	67.00	1	1,693	0.06%
2020/05/14	0	0.00	1.6	68.25	67.80	-1.6	1,704	-0.09%
2020/05/13	0	0.00	1	66.90	67.90	-1	1,704	-0.06%
2020/05/12	1	66.40	1	66.60	66.50	0	1,716	0.00%
2020/05/11	0.1	66.00	0.1	66.00	65.80	0	1,722	0.00%
2020/05/08	7	65.50	0	0.00	65.60	7	1,740	0.40%
2020/05/07	1	67.30	3	66.13	67.10	-2	1,726	-0.12%
2020/05/06	4	65.02	1	65.30	65.00	3	1,723	0.17%
2020/05/05	1	65.60	0	0.00	65.60	1	1,762	0.06%
2020/05/04	2	65.40	0	0.00	65.80	2	1,769	0.11%
2020/04/30	4	67.53	3	67.50	67.30	1	1,777	0.06%
2020/04/29	0	0.00	4	67.48	67.30	-4	1,794	-0.22%
2020/04/28	1	67.40	5	66.98	67.30	-4	1,814	-0.22%
2020/04/24	1	65.90	0	0.00	65.90	1	1,841	0.05%
2020/04/23	1	65.80	0	0.00	66.20	1	1,838	0.05%
2020/04/22	2	65.50	1	65.70	66.50	1	1,834	0.05%
2020/04/21	7	67.07	4	66.83	66.40	3	1,835	0.16%
2020/04/20	4	67.10	7	67.21	68.20	-3	1,821	-0.16%
2020/04/17	0	0.00	3	67.03	65.60	-3	1,807	-0.17%
2020/04/15	0	0.00	2	65.05	65.30	-2	1,772	-0.11%
2020/04/14	0	0.00	4	64.05	63.90	-4	1,769	-0.23%
2020/04/13	1	63.40	1	62.90	62.90	0	1,768	0.00%
2020/04/10	1	63.10	3	63.00	62.90	-2	1,770	-0.11%
2020/04/09	0	0.00	3	63.63	63.60	-3	1,774	-0.17%
2020/04/08	5	64.42	3	64.50	63.60	2	1,784	0.11%
2020/04/07	4	63.93	6	63.52	63.80	-2	1,773	-0.11%
2020/04/06	1	63.90	2	63.06	63.90	-1	1,761	-0.06%
2020/04/01	4	62.58	1	62.70	62.00	3	1,746	0.17%
2020/03/31	2	61.10	1	61.30	61.00	1	1,706	0.06%
2020/03/30	3	57.83	0	0.00	58.00	3	1,651	0.18%
2020/03/27	0	0.00	6	57.88	58.40	-6	1,639	-0.37%
2020/03/26	1	56.70	1	57.30	57.10	0	1,625	0.00%
2020/03/25	4	57.78	7	57.10	57.10	-3	1,612	-0.19%
2020/03/24	0	0.00	8	56.31	56.60	-8	1,597	-0.50%
2020/03/23	1	53.79	0	0.00	52.50	1	1,591	0.06%
2020/03/20	15.1	56.04	2	55.50	54.80	13.1	1,597	0.82%
2020/03/19	16	54.96	15	55.73	55.80	1	1,557	0.06%
2020/03/18	2	54.60	1	54.00	54.20	1	1,552	0.06%
2020/03/17	6	53.15	2.1	52.51	52.50	3.9	1,529	0.26%
2020/03/16	13.1	55.70	0	0.00	54.20	13.1	1,519	0.86%
2020/03/13	4	55.05	2.1	55.05	56.70	1.9	1,505	0.13%
2020/03/12	2	59.55	0	0.00	60.80	2	1,447	0.14%
2020/03/11	4	63.05	7	62.54	62.20	-3	1,431	-0.21%
2020/03/09	2	64.60	4	64.40	63.80	-2	1,413	-0.14%
2020/03/06	2	67.20	1	67.30	67.10	1	1,395	0.07%
2020/03/05	4	67.98	1	68.30	68.00	3	1,409	0.21%
2020/03/04	1	67.80	0	0.00	68.20	1	1,428	0.07%
2020/03/03	0	0.00	3.1	68.76	68.40	-3.1	1,435	-0.22%
2020/03/02	5	68.50	2	68.80	68.10	3	1,484	0.20%
2020/02/25	2	67.80	1	68.10	67.70	1	1,522	0.07%
2020/02/24	4	67.10	5	67.90	68.40	-1	1,523	-0.07%
2020/02/21	2	67.65	0	0.00	67.30	2	1,498	0.13%
2020/02/20	4	67.18	1	66.70	67.30	3	1,489	0.20%
2020/02/19	6	68.28	7	68.10	68.10	-1	1,466	-0.07%
2020/02/18	2	69.10	0	69.40	68.80	2	1,456	0.14%
2020/02/17	0.1	70.10	0	0.00	70.10	0.1	1,436	0.01%
2020/02/12	1	70.50	0.2	70.70	71.00	0.8	1,374	0.06%
2020/02/11	1	70.10	0	0.00	70.90	1	1,348	0.07%
2020/02/07	3	71.59	0	0.00	70.80	3	1,315	0.23%
2020/02/06	6	73.20	4	72.73	72.10	2	1,309	0.15%
2020/02/05	0	0.00	1	71.10	71.10	-1	1,266	-0.08%
2020/02/03	0	0.00	2	71.35	71.30	-2	1,236	-0.16%
2020/01/31	0	0.00	9	69.91	69.20	-9	1,208	-0.75%
2020/01/30	2	69.00	1	68.70	68.10	1	1,177	0.08%
2020/01/20	2	70.90	2	71.10	70.90	0	1,126	0.00%
2020/01/17	0	0.00	1	71.00	70.80	-1	1,117	-0.09%
2020/01/16	1	70.50	0	0.00	70.50	1	1,112	0.09%
2020/01/15	0	0.00	9	70.22	70.50	-9	1,102	-0.82%
2020/01/14	1	69.80	0	0.00	70.00	1	1,093	0.09%
2020/01/13	0	0.00	6	69.90	70.00	-6	1,090	-0.55%
2020/01/10	2	69.30	1	69.20	69.30	1	1,088	0.09%
2020/01/08	1	68.60	1	69.50	68.90	0	1,096	0.00%
2020/01/06	1	68.20	0	0.00	68.20	1	1,094	0.09%
2020/01/03	7	68.59	0	0.00	69.00	7	1,093	0.64%
2020/01/02	1	69.10	0	0.00	68.40	1	1,087	0.09%
2019/12/31	1	69.90	3	70.13	69.60	-2	1,066	-0.19%
2019/12/30	1	70.60	0	0.00	71.00	1	1,063	0.09%
2019/12/27	1	70.80	1	70.80	71.00	0	1,061	0.00%
2019/12/25	0	0.00	1	71.60	71.60	-1	1,061	-0.09%
2019/12/23	1	71.30	0	0.00	71.60	1	1,092	0.09%
2019/12/20	0	0.00	1	71.20	71.00	-1	1,098	-0.09%
2019/12/19	1	71.60	0.1	71.80	72.00	1	1,101	0.09%
2019/12/18	1	72.50	0	0.00	72.40	1	1,097	0.09%
2019/12/17	1	71.00	0	0.00	71.30	1	1,071	0.09%
2019/12/13	0	0.00	6	69.78	70.50	-6	1,057	-0.57%
2019/12/12	1	68.50	1	67.70	68.20	0	994	0.00%
2019/12/11	9	68.60	2	68.50	68.40	7	985	0.71%
2019/12/10	0	0.00	1	69.00	69.20	-1	987	-0.10%
2019/12/06	8	68.95	1	68.20	68.40	7	997	0.70%
2019/12/05	1	67.70	1	67.70	67.90	0	977	0.00%
2019/12/04	1	66.90	0	0.00	66.90	1	972	0.10%
2019/12/02	1	67.80	3	67.73	67.50	-2	980	-0.20%
2019/11/29	3	66.83	3	66.93	66.30	0	970	0.00%
2019/11/28	0	0.00	3	68.70	68.80	-3	963	-0.31%
2019/11/27	3	68.30	2	68.50	68.60	1	960	0.10%
2019/11/26	4	64.88	6	65.78	66.70	-2	918	-0.22%
2019/11/18	1	62.70	0	0.00	62.80	1	853	0.12%
2019/11/15	0	0.00	1	62.50	62.40	-1	855	-0.12%
2019/11/12	0	0.00	0.1	61.90	62.30	-0.1	836	-0.01%
2019/11/11	0	0.00	1	61.90	62.10	-1	837	-0.12%
2019/11/08	1	62.00	0	0.00	62.10	1	837	0.12%
2019/11/04	1	60.50	0	0.00	60.50	1	853	0.12%
2019/10/31	0	61.50	0	0.00	61.40	0	868	0.00%
2019/10/24	0	0.00	2	61.90	62.40	-2	889	-0.22%
2019/10/23	0	61.70	0	0.00	61.70	0	892	0.00%
2019/10/22	0	0.00	1	61.70	62.10	-1	907	-0.11%
2019/10/21	0	0.00	1	61.60	62.20	-1	910	-0.11%
2019/10/18	0.1	61.00	0	0.00	61.00	0.1	917	0.01%
2019/10/17	0.1	61.20	0	0.00	61.20	0.1	923	0.01%
2019/10/16	2.2	60.77	18	60.68	61.20	-15.9	935	-1.69%
2019/10/15	0.1	61.20	0	0.00	61.10	0.1	946	0.01%
2019/10/14	1.1	61.05	0	0.00	62.00	1.1	943	0.11%
2019/10/08	2.1	62.69	0	0.00	62.60	2.1	938	0.22%
2019/10/07	1	61.70	0	0.00	61.90	1	949	0.11%
2019/10/04	0.1	62.00	0	0.00	62.20	0.1	957	0.01%
2019/10/03	0.1	61.80	1	61.80	61.80	-1	956	-0.10%
2019/10/02	0.1	62.40	0	0.00	62.40	0.1	952	0.01%
2019/10/01	0.2	62.70	0	0.00	63.00	0.2	951	0.02%
2019/09/26	1	64.00	0	0.00	63.60	1	932	0.11%
2019/09/24	0.1	64.50	2	64.85	64.50	-2	916	-0.21%
2019/09/23	2	64.20	0	0.00	64.40	2	909	0.22%
2019/09/20	0	0.00	2	64.00	64.50	-2	914	-0.22%
2019/09/19	1	63.80	2	64.40	63.60	-1	915	-0.11%
2019/09/18	0.1	63.60	0	0.00	64.00	0.1	924	0.01%
2019/09/17	3	63.07	0	0.00	63.40	3	914	0.33%
2019/09/16	2	64.80	0	0.00	63.90	2	917	0.22%
2019/09/12	3	64.57	2.1	64.50	64.60	0.9	928	0.10%
2019/09/11	0.1	63.20	0	0.00	63.60	0.1	914	0.01%
2019/09/09	1	63.30	3	63.37	63.60	-2	925	-0.22%
2019/09/06	4	63.55	0	0.00	63.70	4	933	0.43%
2019/09/05	0.1	63.40	1	63.40	63.50	-1	935	-0.10%
2019/09/04	0	0.00	1	62.90	63.20	-1	929	-0.11%
2019/09/03	2	62.50	0	0.00	62.30	2	936	0.21%
2019/09/02	1	63.00	6	63.45	63.70	-5	946	-0.53%
2019/08/30	0	62.00	4	62.02	62.20	-4	956	-0.42%
2019/08/29	0	0.00	3	60.87	61.20	-3	970	-0.31%
2019/08/28	1	60.30	0	0.00	60.40	1	975	0.10%
2019/08/23	1	60.00	0	0.00	60.00	1	1,018	0.10%
2019/08/22	1	60.00	0	0.00	60.10	1	1,076	0.09%
2019/08/21	0.1	59.60	0	0.00	59.60	0.1	1,215	0.01%
2019/08/20	2	59.40	1	59.50	59.50	1	1,226	0.08%
2019/08/14	0	0.00	1	57.60	57.20	-1	1,268	-0.08%
2019/08/12	0	0.00	1	58.00	57.90	-1	1,292	-0.08%
2019/08/08	3	58.30	0	0.00	58.00	3	1,304	0.23%
2019/08/07	2	58.10	0	0.00	57.80	2	1,330	0.15%
2019/08/06	1	55.80	4	56.83	57.70	-3	1,379	-0.22%
2019/08/05	3	57.00	2	57.25	56.70	1	1,404	0.07%
2019/08/02	0	0.00	1	58.50	58.50	-1	1,397	-0.07%
2019/08/01	2	59.50	0	0.00	59.50	2	1,404	0.14%
2019/07/31	1	60.00	0	0.00	60.10	1	1,405	0.07%
2019/07/30	0.2	58.70	1	59.00	58.50	-0.8	1,400	-0.06%
2019/07/29	0	0.00	3	58.80	58.70	-3	1,414	-0.21%
2019/07/25	0	0.00	2	58.95	59.00	-2	1,425	-0.14%
2019/07/24	0	0.00	1	58.80	58.80	-1	1,443	-0.07%
2019/07/23	6	58.80	0	0.00	59.00	6	1,468	0.41%
2019/07/22	5	59.16	0	0.00	59.10	5	1,486	0.34%
2019/07/19	4	59.58	0	0.00	59.60	4	1,524	0.26%
2019/07/18	3	59.70	1	60.00	59.90	2	1,523	0.13%
2019/07/17	1	61.70	0	0.00	61.50	1	1,520	0.07%
2019/07/16	1	61.30	0	0.00	61.40	1	1,514	0.07%
2019/07/15	3	61.40	5	61.00	61.20	-2	1,518	-0.13%
2019/07/12	1	62.30	0	0.00	61.90	1	1,523	0.07%
2019/07/11	0	0.00	2	62.20	62.00	-2	1,535	-0.13%
2019/07/10	6	61.48	0	0.00	61.60	6	1,539	0.39%
2019/07/09	2	61.00	0	0.00	61.20	2	1,559	0.13%
2019/07/08	2	61.30	0	0.00	61.00	2	1,573	0.13%
2019/07/04	1	61.10	0	0.00	61.40	1	1,615	0.06%
2019/07/02	0	0.00	1	60.90	61.00	-1	1,658	-0.06%
2019/07/01	1	60.80	2	60.45	60.70	-1	1,670	-0.06%
2019/06/28	0	0.00	1	60.90	60.70	-1	1,688	-0.06%
2019/06/26	1	61.20	0	0.00	61.30	1	1,692	0.06%
2019/06/25	2	61.50	1	62.00	61.60	1	1,686	0.06%
2019/06/24	1	61.30	0	0.00	61.20	1	1,678	0.06%
2019/06/21	0	0.00	2	60.80	60.80	-2	1,674	-0.12%
2019/06/20	0	0.00	4	60.78	60.90	-4	1,671	-0.24%
2019/06/19	1	60.80	0	0.00	61.00	1	1,662	0.06%
2019/06/17	1	60.40	4	60.33	60.00	-3	1,636	-0.18%
2019/06/14	2	59.20	2	59.30	59.70	0	1,624	0.00%
2019/06/13	2	58.80	0	0.00	58.80	2	1,619	0.12%
2019/06/12	1	58.50	0	0.00	58.80	1	1,623	0.06%
2019/06/11	3	58.50	3	58.63	58.20	0	1,630	0.00%
2019/06/10	4	58.13	2	57.65	58.80	2	1,625	0.12%
2019/06/06	3	57.97	19	58.30	57.40	-16	1,616	-0.99%
2019/06/05	1	59.60	5	59.46	59.70	-4	1,596	-0.25%
2019/06/04	3	59.90	5	60.10	59.70	-2	1,579	-0.13%
2019/06/03	2	60.80	4	60.35	60.80	-2	1,567	-0.13%
2019/05/31	1	60.70	2	60.60	60.60	-1	1,559	-0.06%
2019/05/30	5	60.70	2	60.50	61.00	3	1,553	0.19%
2019/05/29	1	60.70	3	60.20	60.70	-2	1,561	-0.13%
2019/05/28	6	60.22	7	60.49	59.60	-1	1,541	-0.06%
2019/05/27	6	57.25	4	57.30	57.60	2	1,414	0.14%
2019/05/24	1	56.40	0	0.00	56.40	1	1,394	0.07%
2019/05/23	2	55.80	1	55.80	55.90	1	1,394	0.07%
2019/05/22	0	0.00	1	57.00	56.00	-1	1,387	-0.07%
2019/05/21	4	56.60	2	56.75	56.90	2	1,376	0.15%
2019/05/20	11	55.83	10	55.10	55.50	1	1,342	0.07%
2019/05/17	0	0.00	1	55.30	55.10	-1	1,330	-0.08%
2019/05/16	2	54.75	1	54.50	54.40	1	1,328	0.08%
2019/05/15	1	56.20	3	56.03	55.50	-2	1,315	-0.15%
2019/05/14	13	55.65	14	55.94	56.10	-1	1,299	-0.08%
2019/05/13	4	54.58	4	54.83	55.00	0	1,251	0.00%
2019/05/08	2	54.00	0	0.00	54.00	2	1,208	0.17%
2019/05/07	1	54.10	0	0.00	53.70	1	1,214	0.08%
2019/05/06	1	53.30	1	53.60	53.30	0	1,215	0.00%
2019/05/03	1	54.30	7	54.10	54.10	-6	1,202	-0.50%
2019/05/02	4	54.53	4	54.50	54.10	0	1,190	0.00%
2019/04/30	7	54.49	0	0.00	54.70	7	1,179	0.59%
2019/04/29	5	54.20	1	54.00	54.60	4	1,155	0.35%
2019/04/26	0	0.00	1	53.30	53.50	-1	1,121	-0.09%
2019/04/25	3	52.73	1	53.00	53.10	2	1,101	0.18%
2019/04/23	1	51.00	0	0.00	51.10	1	1,043	0.10%
2019/04/22	1	51.30	0	0.00	51.30	1	1,035	0.10%
2019/04/18	1	50.80	1	51.20	51.00	0	1,026	0.00%
2019/04/17	0	0.00	1	51.10	51.20	-1	1,028	-0.10%
2019/04/16	1	51.00	2	51.05	51.00	-1	1,008	-0.10%
2019/04/15	1	51.60	0	0.00	51.40	1	992	0.10%
2019/04/11	2	51.10	0	0.00	51.00	2	948	0.21%
2019/04/10	1	51.10	3	51.10	51.10	-2	928	-0.22%
2019/04/09	2	51.05	0	0.00	51.10	2	903	0.22%
2019/04/08	2	50.80	0	0.00	50.80	2	884	0.23%
2019/04/03	0	51.30	0	0.00	50.90	0	866	0.00%
2019/04/01	1	51.50	0	0.00	51.40	1	830	0.12%
2019/03/27	0.1	51.50	0	0.00	51.20	0.1	805	0.01%
2019/03/25	0	0.00	1	51.40	51.50	-1	807	-0.12%
2019/03/19	0	0.00	1	51.50	51.70	-1	795	-0.13%
2019/03/15	1	51.50	0	0.00	51.60	1	778	0.13%
2019/03/14	5	51.50	2	50.90	51.20	3	763	0.39%
2019/03/13	1	50.80	2	51.10	51.10	-1	758	-0.13%
2019/03/12	0	0.00	3	51.73	51.50	-3	745	-0.40%
2019/03/11	1	51.30	2	51.20	51.10	-1	740	-0.13%
2019/03/08	1	52.40	0	0.00	52.00	1	728	0.14%
2019/03/07	0	53.60	0	0.00	53.20	0	723	0.00%
2019/03/06	15	54.00	0	0.00	53.90	15	720	2.08%
2019/03/04	6	54.13	1	54.00	54.20	5	705	0.71%
2019/02/27	4	52.55	0	0.00	52.70	4	672	0.60%
2019/02/26	0	0.00	1	51.80	51.60	-1	633	-0.16%
2019/02/25	1	50.50	0	0.00	50.80	1	613	0.16%
2019/02/22	1	50.70	0	0.00	50.70	1	621	0.16%
2019/02/21	2	50.45	0	0.00	50.60	2	628	0.32%
2019/02/20	1	50.40	0	0.00	50.40	1	632	0.16%
2019/02/12	0	0.00	1	51.70	51.30	-1	628	-0.16%
2019/01/30	2	50.10	0	0.00	49.90	2	610	0.33%
2019/01/11	0	0.00	1	51.20	50.90	-1	602	-0.17%
2019/01/08	0	0.00	1	49.65	49.80	-1	584	-0.17%
2019/01/07	1	49.80	1	49.50	49.90	0	602	0.00%
2018/12/26	0	0.00	1	48.00	47.65	-1	683	-0.15%
2018/12/21	0	0.00	1	49.55	49.85	-1	717	-0.14%
2018/12/13	1	49.70	0	0.00	49.80	1	716	0.14%
2018/12/12	1	49.30	0	0.00	49.75	1	708	0.14%
2018/12/06	0	0.00	1	48.40	47.65	-1	713	-0.14%
2018/11/22	1	49.70	0	0.00	49.75	1	766	0.13%
2018/11/19	1	48.80	0	0.00	48.80	1	790	0.13%
2018/11/16	1	46.60	0	0.00	47.00	1	795	0.13%
2018/11/14	1	47.10	0	0.00	47.00	1	798	0.13%
2018/11/09	0	0.00	1	46.85	47.00	-1	826	-0.12%
2018/11/06	2	46.28	0	0.00	46.30	2	840	0.24%
2018/11/05	0	0.00	1	45.80	45.50	-1	839	-0.12%
2018/11/02	1	45.55	0	0.00	45.95	1	835	0.12%
2018/10/25	1	44.60	0	0.00	45.00	1	850	0.12%
2018/10/19	0	0.00	2	44.83	45.20	-2	877	-0.23%
2018/10/18	3	44.80	0	0.00	45.30	3	875	0.34%
2018/10/15	1	43.80	1	43.70	43.60	0	881	0.00%
2018/10/11	0	0.00	1	43.25	43.65	-1	870	-0.11%
2018/10/04	1	48.70	0	0.00	48.60	1	812	0.12%
2018/10/03	0	0.00	2	49.85	49.90	-2	789	-0.25%
2018/10/02	2	49.85	1	50.00	49.95	1	791	0.13%
2018/09/26	0	0.00	1	51.30	51.20	-1	822	-0.12%
2018/09/21	1	51.60	0	0.00	51.50	1	830	0.12%
2018/09/20	0	0.00	2	51.40	50.70	-2	820	-0.24%
2018/09/06	1	50.30	1	50.70	50.60	0	862	0.00%
2018/09/04	1	51.70	0	0.00	51.80	1	860	0.12%
2018/08/31	1	52.50	0	0.00	52.00	1	860	0.12%
2018/08/30	4	53.88	0	0.00	53.20	4	847	0.47%
2018/08/29	2	54.00	1	54.50	54.20	1	844	0.12%
2018/08/23	2	52.40	0	0.00	52.20	2	1,038	0.19%
2018/08/22	1	53.00	0	0.00	53.00	1	1,056	0.09%
2018/08/21	1	53.80	0	0.00	53.80	1	1,060	0.09%
2018/08/16	2	55.00	0	0.00	54.80	2	1,071	0.19%
2018/07/30	1	60.40	0	0.00	60.40	1	1,231	0.08%
2018/07/25	0	0.00	24	60.03	59.90	-24	1,234	-1.94%
2018/07/18	1	62.40	1	61.90	62.70	0	1,215	0.00%
2018/07/11	1	61.10	0	0.00	60.70	1	1,218	0.08%
2018/07/10	0	0.00	0.2	61.30	61.60	-0.2	1,224	-0.02%
2018/06/29	1	61.80	0	0.00	61.70	1	1,215	0.08%
2018/06/28	6	62.00	0	0.00	61.80	6	1,210	0.50%
2018/06/27	6	62.17	0	0.00	61.80	6	1,208	0.50%
2018/06/26	6	62.83	0	0.00	62.60	6	1,208	0.50%
2018/06/21	4	62.60	0	0.00	62.60	4	1,249	0.32%
2018/06/06	0.1	63.40	0	0.00	63.20	0.1	1,303	0.01%
2018/06/04	0	0.00	1	61.50	62.50	-1	1,300	-0.08%
2018/05/30	7	59.70	0	0.00	59.80	7	1,078	0.65%
2018/05/29	1	59.10	0	0.00	60.20	1	1,069	0.09%
2018/05/11	0	0.00	1	62.70	62.50	-1	1,000	-0.10%
2018/05/10	1	64.30	0	0.00	64.00	1	984	0.10%
2018/05/04	1	66.00	0	0.00	66.00	1	957	0.10%
2018/05/03	1	66.90	0	0.00	66.40	1	955	0.10%
2018/04/12	0	0.00	1	68.30	68.00	-1	986	-0.10%
2018/04/10	0	0.00	1	69.80	70.20	-1	981	-0.10%
2018/04/09	1	69.80	0	0.00	70.10	1	975	0.10%
2018/04/03	0	0.00	3	68.50	69.40	-3	953	-0.31%
2018/04/02	1	67.80	3	68.43	68.40	-2	941	-0.21%
2018/03/29	0	0.00	2	68.20	68.30	-2	949	-0.21%
2018/03/26	1.3	66.06	0	0.00	66.00	1.3	912	0.14%
2018/03/19	1	67.60	0	0.00	67.60	1	837	0.12%
2018/03/16	0	0.00	1	68.00	67.60	-1	834	-0.12%
2018/03/14	2	67.95	0	0.00	67.80	2	814	0.25%
2018/03/13	5	68.14	0	0.00	68.50	5	796	0.63%
2018/03/12	2	68.45	0	0.00	68.00	2	773	0.26%
2018/03/09	0	68.10	1	67.90	67.90	-1	770	-0.12%
2018/03/07	2	67.65	0	0.00	67.60	2	754	0.27%
2018/03/01	0	68.80	0	0.00	67.70	0	773	0.00%
2018/02/27	0.2	69.40	0	0.00	68.60	0.2	740	0.03%
2018/02/26	0	70.10	0	0.00	69.10	0	716	0.01%
2018/02/09	0	71.50	0	0.00	68.80	0	710	0.00%
2018/02/06	0	70.50	0	0.00	69.90	0	715	0.01%
2018/01/17	0	0.00	10	75.00	75.00	-10	640	-1.56%