群光 (2385)-國泰-敦南券商分點個股進出

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

群光

(2385)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,507張
產業
上市電子零組件類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

群光 (2385)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	3.6	154.45	8.8	154.35	153.00	-5.2	2,967	-0.18%
2024/11/21	2	152.78	1.9	152.80	152.50	0.1	2,969	0.00%
2024/11/20	10.7	149.95	9.4	150.45	150.50	1.3	2,976	0.04%
2024/11/19	23.6	150.51	6.2	151.04	151.00	17.4	2,943	0.59%
2024/11/18	13	152.77	7.3	153.12	152.00	5.8	2,926	0.20%
2024/11/15	2	155.66	13.6	156.43	155.00	-11.5	2,937	-0.39%
2024/11/14	8.6	155.14	3.1	155.99	154.50	5.5	2,962	0.19%
2024/11/13	7.8	153.81	4	154.60	156.00	3.8	2,956	0.13%
2024/11/12	12.7	154.16	3.2	155.29	153.00	9.5	2,944	0.32%
2024/11/11	5.4	155.75	15.6	156.52	155.50	-10.3	2,934	-0.35%
2024/11/08	17.7	155.82	10.8	156.63	154.00	7	2,935	0.24%
2024/11/07	27.9	156.57	14.3	157.62	157.50	13.7	2,911	0.47%
2024/11/06	114	156.61	15.8	156.25	153.50	98.2	2,924	3.36%	大買/
2024/11/05	10.1	164.50	6.2	165.00	164.50	3.9	2,841	0.14%
2024/11/04	3.1	165.48	18.3	165.73	165.00	-15.2	2,883	-0.53%
2024/11/01	1.5	164.45	14.1	164.39	166.00	-12.6	2,950	-0.43%
2024/10/30	3.2	161.26	1.2	164.14	163.50	2	2,949	0.07%
2024/10/29	3.3	160.46	4.2	160.28	161.00	-0.9	2,964	-0.03%
2024/10/28	6.4	161.12	3.1	162.05	160.50	3.3	3,014	0.11%
2024/10/25	4.3	162.14	2.1	162.30	161.50	2.2	3,052	0.07%
2024/10/24	5.5	162.61	0	164.00	162.00	5.5	3,075	0.18%
2024/10/23	9	164.24	0.4	166.50	163.00	8.6	3,148	0.27%
2024/10/22	3.3	165.52	0.6	165.32	166.00	2.8	3,170	0.09%
2024/10/21	14.1	164.98	21.3	166.57	166.50	-7.2	3,231	-0.22%
2024/10/18	5.1	165.19	6.6	164.79	164.50	-1.4	3,258	-0.04%
2024/10/17	4.1	166.51	13.2	167.15	165.50	-9.2	3,296	-0.28%
2024/10/16	1.8	163.50	4.9	165.17	165.50	-3.1	3,338	-0.09%
2024/10/15	7.3	164.01	8.8	165.44	163.50	-1.6	3,316	-0.05%
2024/10/14	5.3	164.82	6.6	165.30	165.50	-1.3	3,302	-0.04%
2024/10/11	7.6	166.60	20.2	167.17	166.00	-12.7	3,322	-0.38%
2024/10/09	9.4	165.41	7.1	165.36	165.00	2.3	3,331	0.07%
2024/10/08	6.3	163.43	17.6	164.65	164.50	-11.3	3,328	-0.34%
2024/10/07	3.1	162.36	10.2	163.20	164.00	-7	3,357	-0.21%
2024/10/04	9.7	159.46	6.4	159.79	159.50	3.3	3,365	0.10%
2024/10/01	67.2	160.65	11	159.89	158.50	56.2	3,384	1.66%
2024/09/30	15.5	165.30	10.2	166.91	164.00	5.2	3,363	0.16%
2024/09/27	11	167.91	5.2	169.51	166.50	5.8	3,432	0.17%
2024/09/26	18.8	169.04	19	170.04	168.50	-0.2	3,441	0.00%
2024/09/25	12.7	167.93	55.9	168.25	167.00	-43.2	3,409	-1.27%
2024/09/24	25.2	162.70	12.4	162.56	162.50	12.8	3,361	0.38%
2024/09/23	7.3	163.96	8.8	164.70	164.00	-1.5	3,367	-0.05%
2024/09/20	88	166.14	36.3	168.57	162.50	51.7	3,384	1.53%
2024/09/19	20.2	167.84	14.5	169.06	165.00	5.7	3,263	0.17%
2024/09/18	32.4	166.52	17.4	166.87	166.00	15	3,261	0.46%
2024/09/16	26.8	168.64	47.7	168.64	169.00	-20.9	3,330	-0.63%
2024/09/13	20.1	163.46	23	163.06	162.50	-2.8	3,365	-0.08%
2024/09/12	5.1	159.41	31.6	160.46	161.50	-26.5	3,410	-0.78%
2024/09/11	17.5	157.71	2.2	157.14	157.50	15.4	3,579	0.43%
2024/09/10	5.3	161.44	4.2	163.33	159.50	1.1	3,660	0.03%
2024/09/09	11.4	160.23	22.6	161.23	162.00	-11.3	3,681	-0.31%
2024/09/06	16.2	159.00	6	158.75	158.00	10.2	3,676	0.28%
2024/09/05	20.6	159.25	16.5	161.72	158.00	4.1	3,754	0.11%
2024/09/04	19	158.92	3.5	158.63	157.00	15.6	3,820	0.41%
2024/09/03	12.3	163.91	17.4	164.74	165.00	-5.1	3,872	-0.13%
2024/09/02	1.1	163.05	12.3	163.39	164.50	-11.2	3,952	-0.28%
2024/08/30	5.9	162.41	4.3	162.80	162.00	1.5	4,092	0.04%
2024/08/29	3.5	162.24	5.3	162.00	163.00	-1.7	4,194	-0.04%
2024/08/28	10.3	163.68	12.4	164.54	163.00	-2.1	4,336	-0.05%
2024/08/27	4.6	159.27	6.7	160.46	162.00	-2.1	4,497	-0.05%
2024/08/26	4.1	158.50	3.9	160.75	157.00	0.2	4,565	0.00%
2024/08/23	19.5	157.82	8.2	158.93	159.00	11.4	4,684	0.24%
2024/08/22	10.3	160.31	20.6	161.72	160.50	-10.3	4,757	-0.22%
2024/08/21	6.3	160.09	9.5	160.62	159.50	-3.1	4,800	-0.06%
2024/08/20	13.3	162.56	11.3	162.15	160.00	2	4,809	0.04%
2024/08/19	15.4	158.62	4.6	159.16	159.00	10.8	4,813	0.23%
2024/08/16	8.2	161.70	19.7	160.28	161.00	-11.5	4,822	-0.24%
2024/08/15	13	155.55	8.6	156.67	155.00	4.4	4,811	0.09%
2024/08/14	4.4	154.20	9.3	154.81	156.00	-4.9	4,849	-0.10%
2024/08/13	10.6	154.76	6.3	154.03	153.00	4.3	4,870	0.09%
2024/08/12	21.6	155.16	3	155.46	156.50	18.6	4,890	0.38%
2024/08/09	4.4	155.62	6.6	155.15	155.00	-2.2	4,895	-0.04%
2024/08/08	24.3	153.33	11.1	154.10	151.50	13.2	4,919	0.27%
2024/08/07	7.5	151.41	12.7	150.99	154.00	-5.2	4,867	-0.11%
2024/08/06	10.3	142.48	11.6	145.01	146.00	-1.3	4,913	-0.03%
2024/08/05	10.7	143.54	18.1	143.89	145.00	-7.4	4,892	-0.15%
2024/08/02	7.1	155.40	1	154.57	154.50	6.1	4,876	0.13%
2024/08/01	5.9	157.75	29.3	159.04	159.00	-23.4	4,890	-0.48%
2024/07/31	14.5	154.81	5.6	155.20	155.50	8.9	4,928	0.18%
2024/07/30	10.7	153.27	11	155.50	157.50	-0.4	4,916	-0.01%
2024/07/29	2.9	155.26	5.8	155.74	154.50	-3	4,910	-0.06%
2024/07/26	17.3	153.75	8.3	154.80	154.50	9	4,928	0.18%
2024/07/23	5.7	160.66	0.3	161.09	161.00	5.4	4,884	0.11%
2024/07/22	16.4	160.36	13.1	160.81	158.50	3.3	4,879	0.07%
2024/07/19	8.2	164.70	5.9	165.89	164.50	2.3	4,835	0.05%
2024/07/18	18.7	166.32	7.4	167.39	166.00	11.3	4,829	0.23%
2024/07/17	8.4	171.51	35.2	171.57	169.00	-26.8	4,836	-0.55%
2024/07/16	10.6	169.70	10.9	170.32	169.00	-0.3	4,863	-0.01%
2024/07/15	4.4	169.07	4.1	169.13	169.00	0.3	4,943	0.01%
2024/07/12	14	169.45	9.9	169.80	168.00	4.2	4,981	0.08%
2024/07/11	14.6	169.90	31.4	169.59	170.00	-16.8	5,027	-0.33%
2024/07/10	5.6	166.31	5.5	166.01	166.50	0.1	5,123	0.00%
2024/07/09	35.1	168.32	19.8	169.06	166.00	15.3	5,183	0.30%
2024/07/08	16.7	168.39	18.2	167.82	168.50	-1.4	5,211	-0.03%
2024/07/05	31.8	166.00	13.2	166.99	166.50	18.6	5,244	0.36%
2024/07/04	8.5	166.03	33.9	166.64	168.50	-25.4	5,192	-0.49%
2024/07/03	82.4	165.26	22.1	165.02	164.50	60.4	5,195	1.16%
2024/07/02	29.2	167.86	15.4	167.85	169.00	13.9	5,182	0.27%
2024/07/01	23.1	170.56	3.6	172.33	170.00	19.5	5,198	0.37%
2024/06/28	10.4	170.87	6.3	171.94	171.00	4.1	5,234	0.08%
2024/06/27	16.4	173.16	13.8	173.29	171.00	2.6	5,292	0.05%
2024/06/26	21.7	170.88	9.5	172.12	172.50	12.3	5,574	0.22%
2024/06/25	10.7	172.28	8.4	172.37	172.00	2.2	5,721	0.04%
2024/06/24	19.3	171.00	25	171.45	170.50	-5.7	5,899	-0.10%
2024/06/21	54.5	173.00	12.5	173.65	172.00	42.1	6,032	0.70%
2024/06/20	60.5	175.81	27.3	177.02	175.50	33.2	6,048	0.55%
2024/06/19	26.4	177.15	22.8	177.22	176.50	3.6	6,196	0.06%
2024/06/18	136.7	176.06	26	175.99	175.00	110.7	6,405	1.73%	大買/鉅額交易
2024/06/17	31.5	193.36	16.5	193.95	194.00	15	6,436	0.23%
2024/06/14	7.1	191.87	15.2	192.19	192.50	-8.1	6,648	-0.12%
2024/06/13	27.4	190.30	8.6	190.58	189.50	18.7	6,809	0.27%
2024/06/12	36.8	193.37	11.7	193.51	190.00	25	6,967	0.36%
2024/06/11	12.8	196.95	14.9	199.20	199.00	-2.1	7,188	-0.03%
2024/06/07	23.6	199.41	8.4	199.64	199.00	15.2	7,295	0.21%
2024/06/06	20.7	203.36	20.5	202.79	202.00	0.1	7,316	0.00%
2024/06/05	21.7	199.00	31	199.49	200.50	-9.3	7,290	-0.13%
2024/06/04	32.4	196.56	36.1	198.68	199.00	-3.7	7,381	-0.05%
2024/06/03	18.7	193.91	39.5	193.00	197.00	-20.8	7,474	-0.28%
2024/05/31	13.5	188.08	18.6	188.64	186.50	-5	7,485	-0.07%
2024/05/30	27.8	186.39	15.2	187.05	186.50	12.6	7,380	0.17%
2024/05/29	32.2	190.96	65.4	191.74	190.50	-33.2	7,402	-0.45%
2024/05/28	42.1	186.03	10.7	187.12	185.50	31.4	7,324	0.43%
2024/05/27	41.3	188.27	6.2	190.31	186.00	35.1	7,309	0.48%
2024/05/24	7.1	188.38	6.7	189.94	190.50	0.5	7,285	0.01%
2024/05/23	6.9	193.63	5.1	193.61	191.00	1.7	7,366	0.02%
2024/05/22	7.6	193.05	7.6	193.56	194.00	0	7,390	0.00%
2024/05/21	17.4	190.66	5	192.00	190.00	12.4	7,519	0.17%
2024/05/20	10.7	189.11	6	191.07	191.50	4.6	7,597	0.06%
2024/05/17	15.6	190.73	17.2	190.55	189.00	-1.7	7,597	-0.02%
2024/05/16	12.9	192.42	10.5	192.53	191.50	2.4	7,560	0.03%
2024/05/15	4.5	192.96	15.5	194.19	192.00	-11	7,530	-0.15%
2024/05/14	15.3	193.09	16.3	193.13	191.50	-1	7,556	-0.01%
2024/05/13	7.6	196.83	3.2	197.28	196.50	4.4	7,544	0.06%
2024/05/10	32.9	199.04	12.6	198.20	197.00	20.2	7,551	0.27%
2024/05/09	4.2	203.82	13.7	203.27	204.00	-9.5	7,494	-0.13%
2024/05/08	29.1	200.80	24.6	202.39	204.50	4.5	7,495	0.06%
2024/05/07	18.2	209.12	15.6	208.12	208.50	2.6	7,469	0.03%
2024/05/06	20	210.60	39.3	211.78	209.50	-19.3	7,439	-0.26%
2024/05/03	15.2	207.89	9.6	207.06	205.00	5.6	7,405	0.08%
2024/05/02	7.4	203.97	9.4	204.07	207.00	-2	7,379	-0.03%
2024/04/30	22.8	206.46	10.8	205.17	202.50	12	7,369	0.16%
2024/04/29	12.4	207.70	6	207.34	207.50	6.4	7,394	0.09%
2024/04/26	2.1	202.34	0.3	202.54	202.50	1.8	7,421	0.02%
2024/04/25	4.4	199.92	5.4	200.45	201.00	-1.1	7,442	-0.01%
2024/04/24	3.3	199.12	9.2	200.12	201.50	-5.8	7,476	-0.08%
2024/04/23	4.7	195.09	7.8	194.15	196.00	-3	7,546	-0.04%
2024/04/22	13.3	196.70	33.5	196.08	195.50	-20.2	7,547	-0.27%
2024/04/19	14.5	199.90	17.1	199.74	199.00	-2.6	7,496	-0.03%
2024/04/18	13.2	206.46	9.4	206.15	206.50	3.8	7,410	0.05%
2024/04/17	15.6	202.87	16.9	204.97	205.00	-1.4	7,404	-0.02%
2024/04/16	8.8	202.67	20.4	203.80	201.50	-11.6	7,375	-0.16%
2024/04/15	11.3	207.38	22.6	207.32	207.50	-11.3	7,313	-0.15%
2024/04/12	51.1	209.70	29.7	209.49	209.00	21.3	7,273	0.29%
2024/04/11	10.5	213.60	21.2	214.11	215.00	-10.7	7,233	-0.15%
2024/04/10	7.4	216.01	18.9	216.67	215.50	-11.5	7,243	-0.16%
2024/04/09	35.4	216.65	41.5	216.98	216.00	-6.1	7,266	-0.08%
2024/04/08	38.2	212.97	27.8	213.63	214.00	10.4	7,231	0.14%
2024/04/03	21.1	219.23	17.8	219.57	218.50	3.3	7,166	0.05%
2024/04/02	29.1	219.10	55.9	218.72	220.00	-26.7	7,124	-0.38%
2024/04/01	68.8	214.99	42.8	214.82	213.50	26	7,091	0.37%
2024/03/29	99.3	219.52	178.6	223.63	222.00	-79.3	7,044	-1.13%	大賣/
2024/03/28	91.3	219.85	107	220.93	221.50	-15.7	6,747	-0.23%	大賣/
2024/03/27	120.6	217.11	68.5	217.81	216.00	52.2	6,600	0.79%	大買/
2024/03/26	160.2	218.07	142.9	215.51	213.50	17.3	6,432	0.27%	大買/大賣/
2024/03/25	126.5	229.97	53.1	228.54	223.00	73.4	6,290	1.17%	大買/
2024/03/22	144.2	237.58	118	236.30	232.50	26.2	6,212	0.42%	大買/大賣/
2024/03/21	243	251.69	228.3	248.74	247.00	14.7	6,064	0.24%	大買/大賣/
2024/03/20	277.8	261.97	160.5	262.01	258.50	117.3	5,893	1.99%	大買/大賣/鉅額交易
2024/03/19	223.2	257.20	146.1	259.31	258.50	77.1	5,791	1.33%	大買/大賣/
2024/03/18	78.1	245.84	85.6	246.48	253.00	-7.5	5,611	-0.13%
2024/03/15	124.1	237.97	146.6	238.39	240.50	-22.5	5,521	-0.41%	大買/大賣/
2024/03/14	226.9	241.50	212.2	239.87	240.50	14.7	5,389	0.27%	大買/大賣/
2024/03/13	150.1	232.02	117.9	232.84	235.00	32.2	5,133	0.63%	大買/大賣/
2024/03/12	66.4	223.93	50.6	224.32	226.50	15.8	5,004	0.32%
2024/03/11	43.8	219.43	24.8	219.10	219.50	19	4,926	0.39%
2024/03/08	126.4	224.70	116.9	225.04	223.00	9.5	4,916	0.19%	大買/大賣/
2024/03/07	111.3	222.04	100.7	222.76	228.00	10.7	4,692	0.23%	大買/
2024/03/06	52.1	211.11	67.5	214.31	218.50	-15.4	4,500	-0.34%
2024/03/05	22.1	199.90	23.7	199.98	204.50	-1.7	4,398	-0.04%
2024/03/04	48.6	198.94	36.9	199.63	200.50	11.7	4,355	0.27%
2024/03/01	6.5	189.58	54.9	189.54	189.50	-48.4	4,262	-1.13%
2024/02/29	13.8	189.63	18.2	190.28	187.50	-4.4	4,233	-0.10%
2024/02/27	13.7	189.62	14.5	189.47	188.50	-0.8	4,172	-0.02%
2024/02/26	63.9	192.72	44	191.27	193.50	20	4,141	0.48%
2024/02/23	37.7	186.49	28	186.74	185.50	9.7	4,045	0.24%
2024/02/22	45.4	188.07	68.7	188.50	190.00	-23.3	4,019	-0.58%
2024/02/21	29.5	178.71	52.5	180.20	181.50	-23	3,888	-0.59%
2024/02/20	11.4	169.97	30.1	170.90	171.00	-18.7	3,902	-0.48%
2024/02/19	3.1	164.23	5.4	165.62	166.00	-2.2	3,919	-0.06%
2024/02/16	6	163.93	6.6	164.58	164.50	-0.6	3,955	-0.02%
2024/02/15	10.7	160.23	38.7	161.23	164.50	-28	3,997	-0.70%
2024/02/05	22.1	161.33	19	161.76	160.50	3	3,968	0.08%
2024/02/02	15.6	168.34	14.3	168.49	167.50	1.3	3,971	0.03%
2024/02/01	5.1	165.20	3.2	165.03	165.50	1.9	4,059	0.05%
2024/01/31	1.3	164.50	5.3	163.99	164.50	-4	4,101	-0.10%
2024/01/30	11.1	166.50	3.7	166.88	166.50	7.4	4,182	0.18%
2024/01/29	3.3	168.23	7.2	168.71	168.50	-3.8	4,291	-0.09%
2024/01/26	8.2	166.88	6.1	167.67	167.50	2.1	4,311	0.05%
2024/01/25	7.4	168.36	7.6	169.24	168.50	-0.2	4,326	-0.01%
2024/01/24	31.8	168.36	12.8	168.34	167.50	19	4,321	0.44%
2024/01/23	28.8	166.78	52.1	167.91	167.50	-23.3	4,315	-0.54%
2024/01/22	13.5	172.99	16.8	173.06	171.50	-3.3	4,243	-0.08%
2024/01/19	21.1	175.46	21.6	174.70	174.50	-0.5	4,191	-0.01%
2024/01/18	11.7	181.82	7.1	182.22	180.00	4.7	4,164	0.11%
2024/01/17	10.4	181.83	13.7	182.27	182.00	-3.3	4,130	-0.08%
2024/01/16	10.7	179.05	13.2	179.53	181.00	-2.5	4,066	-0.06%
2024/01/15	3.4	182.32	11.5	182.77	182.00	-8.1	4,051	-0.20%
2024/01/12	5.5	181.00	4.2	181.09	180.00	1.3	4,071	0.03%
2024/01/11	17.3	182.48	17.2	183.51	183.00	0.1	4,083	0.00%
2024/01/10	23.8	183.59	6.2	184.25	185.00	17.6	4,072	0.43%
2024/01/09	13	183.80	28.1	183.83	184.00	-15.1	4,048	-0.37%
2024/01/08	7.7	179.26	4.5	179.72	179.50	3.2	4,015	0.08%
2024/01/05	16.9	178.57	15.7	179.25	181.00	1.3	4,018	0.03%
2024/01/04	14.3	177.16	7.3	177.58	179.00	7	3,979	0.18%
2024/01/03	6.3	175.69	10.9	175.94	176.00	-4.6	3,976	-0.11%
2024/01/02	7.5	175.52	17.4	176.32	175.00	-10	3,951	-0.25%
2023/12/29	5.5	175.74	9.5	176.38	175.00	-4	3,927	-0.10%
2023/12/28	15.6	178.03	17.4	178.32	176.50	-1.7	3,924	-0.04%
2023/12/27	14.1	182.94	13.1	182.99	180.50	1	3,910	0.03%
2023/12/26	11.8	182.63	9.8	182.53	183.50	2	3,870	0.05%
2023/12/25	2.9	177.17	7.2	177.47	178.00	-4.3	3,847	-0.11%
2023/12/22	9	172.48	8.2	173.95	174.50	0.8	3,811	0.02%
2023/12/21	10.1	174.73	8.4	175.73	176.00	1.7	3,759	0.04%
2023/12/20	29.3	176.78	29.9	176.06	177.50	-0.7	3,705	-0.02%
2023/12/19	8.5	179.90	6.7	179.99	180.50	1.8	3,657	0.05%
2023/12/18	36.2	181.65	29	181.72	181.50	7.2	3,630	0.20%
2023/12/15	61.6	183.84	45.9	183.11	182.50	15.7	3,580	0.44%
2023/12/14	71.3	184.90	69	185.57	189.00	2.3	3,531	0.07%
2023/12/13	58.2	175.62	53.1	176.39	178.50	5.1	3,451	0.15%
2023/12/12	31.9	168.13	23.6	168.99	169.00	8.3	3,381	0.24%
2023/12/11	22	167.84	23.2	168.92	169.50	-1.2	3,327	-0.04%
2023/12/08	38.3	173.90	29.3	174.03	176.00	9	3,347	0.27%
2023/12/07	23.5	174.76	27.1	174.91	176.50	-3.6	3,361	-0.11%
2023/12/06	7.7	171.77	14.1	172.65	174.00	-6.4	3,301	-0.19%
2023/12/05	15.2	167.35	14.1	167.98	170.00	1	3,288	0.03%
2023/12/04	7.4	163.21	8.3	163.59	164.00	-0.9	3,263	-0.03%
2023/12/01	1.1	160.52	19.7	161.17	161.50	-18.6	3,301	-0.56%
2023/11/30	14.6	156.99	8.5	156.80	159.50	6.1	3,298	0.18%
2023/11/29	8.8	159.63	37.5	160.71	161.00	-28.7	3,255	-0.88%
2023/11/28	4.1	157.60	9.2	157.71	158.50	-5.1	3,258	-0.16%
2023/11/27	7.7	156.08	13.6	156.88	157.50	-5.9	3,252	-0.18%
2023/11/24	3.2	154.37	10.8	154.32	155.50	-7.6	3,251	-0.23%
2023/11/23	9.1	152.38	17.8	151.74	152.50	-8.7	3,247	-0.27%
2023/11/22	3.7	153.58	17.5	152.82	155.00	-13.8	3,238	-0.43%
2023/11/21	29.7	154.82	18.1	155.23	154.50	11.7	3,232	0.36%
2023/11/20	11	152.08	20.3	152.63	155.00	-9.3	3,219	-0.29%
2023/11/17	51.4	152.90	58.7	152.08	152.50	-7.3	3,185	-0.23%
2023/11/16	27.2	156.34	27	157.18	160.00	0.2	3,081	0.01%
2023/11/15	23.2	153.26	28.1	153.76	155.00	-4.8	3,046	-0.16%
2023/11/14	31.3	149.65	44	150.62	152.00	-12.8	3,004	-0.42%
2023/11/13	25.9	147.44	37.5	148.27	149.50	-11.6	2,977	-0.39%
2023/11/10	34.6	145.05	26.2	145.67	146.00	8.4	2,987	0.28%
2023/11/09	163.8	146.26	157	145.93	146.00	6.8	2,962	0.23%	大買/大賣/
2023/11/08	30.9	140.88	50.1	141.43	142.00	-19.3	2,866	-0.67%
2023/11/07	44.3	138.90	51.9	138.47	140.50	-7.6	2,836	-0.27%
2023/11/06	53.5	135.60	52.3	135.31	136.00	1.2	2,786	0.04%
2023/11/03	2.4	122.75	12.1	124.90	125.00	-9.7	2,707	-0.36%
2023/11/02	7.1	121.04	7.2	121.43	123.00	-0.1	2,761	0.00%
2023/11/01	13.5	121.71	5.7	123.19	122.00	7.8	2,753	0.28%
2023/10/31	2.2	124.89	3.4	124.62	124.50	-1.2	2,757	-0.04%
2023/10/30	1.2	123.15	2.4	124.65	124.00	-1.2	2,781	-0.04%
2023/10/27	1.4	124.05	1.3	124.50	124.00	0.2	2,802	0.01%
2023/10/26	6.5	124.63	5.7	124.32	124.50	0.8	2,888	0.03%
2023/10/25	5.3	126.09	5.3	125.32	124.50	0	2,963	0.00%
2023/10/24	10.3	125.84	45.7	126.22	127.00	-35.5	3,057	-1.16%
2023/10/23	9.5	122.81	27.6	123.27	124.00	-18.1	3,092	-0.59%
2023/10/20	13.4	118.22	9.4	119.27	120.00	4	3,084	0.13%
2023/10/19	5.1	120.59	15.7	119.80	122.50	-10.6	3,046	-0.35%
2023/10/18	0.3	122.93	7.1	122.43	122.50	-6.8	3,030	-0.23%
2023/10/17	4.9	123.60	5.2	122.54	122.50	-0.3	3,006	-0.01%
2023/10/16	13.2	122.15	2.2	123.16	123.00	11	2,986	0.37%
2023/10/13	6.3	123.93	26.2	124.30	123.00	-19.9	2,988	-0.67%
2023/10/12	23.5	121.46	22.5	122.08	122.00	1	2,975	0.03%
2023/10/11	35.4	121.57	21.6	119.70	121.50	13.8	2,999	0.46%
2023/10/06	5.1	117.69	11.7	117.52	117.00	-6.6	2,961	-0.22%
2023/10/05	7.1	116.50	3.3	116.51	116.00	3.8	2,976	0.13%
2023/10/04	0.2	114.61	5.7	114.95	116.50	-5.6	2,974	-0.19%
2023/10/03	4.6	115.56	0.1	116.19	115.00	4.4	2,960	0.15%
2023/10/02	1.2	116.42	13.5	116.14	117.00	-12.3	2,967	-0.42%
2023/09/28	6.1	114.18	6.2	114.83	115.50	-0.1	2,981	0.00%
2023/09/27	0.3	115.47	2.1	115.50	116.00	-1.9	2,980	-0.06%
2023/09/26	0.3	115.56	4.1	115.51	116.00	-3.8	2,996	-0.13%
2023/09/25	1.7	116.21	6.7	116.80	116.00	-5.1	2,999	-0.17%
2023/09/22	2	115.09	6.6	115.98	116.00	-4.6	2,992	-0.15%
2023/09/21	13.5	114.73	19.4	115.17	115.50	-5.9	2,990	-0.20%
2023/09/20	3.4	115.79	9.6	115.50	116.00	-6.1	2,996	-0.21%
2023/09/19	9.6	116.00	18.4	115.21	116.00	-8.8	2,999	-0.29%
2023/09/18	8.2	118.74	9.8	118.52	117.50	-1.6	3,005	-0.05%
2023/09/15	11.4	117.34	8.2	117.85	119.00	3.2	3,013	0.11%
2023/09/14	15.8	116.34	46.5	116.34	117.00	-30.7	3,019	-1.02%
2023/09/13	7.9	113.61	15	113.97	114.00	-7.1	3,051	-0.23%
2023/09/12	3.9	110.77	19.6	111.36	111.00	-15.8	3,193	-0.49%
2023/09/11	4.1	108.74	12.5	109.12	109.00	-8.4	3,202	-0.26%
2023/09/08	3.4	108.10	6.5	108.07	109.00	-3.1	3,246	-0.10%
2023/09/07	10.4	108.84	16.6	108.85	108.50	-6.1	3,254	-0.19%
2023/09/06	15.5	107.73	26.3	108.20	108.50	-10.8	3,238	-0.33%
2023/09/05	17.7	105.89	14.5	106.59	107.00	3.3	3,223	0.10%
2023/09/04	5.4	105.32	5.5	105.81	106.00	0	3,252	0.00%
2023/09/01	8.1	105.08	45.5	105.33	106.00	-37.5	3,263	-1.15%
2023/08/31	5.3	103.61	9.7	103.59	103.50	-4.4	3,245	-0.14%
2023/08/30	6.6	102.70	10.3	103.34	104.00	-3.7	3,273	-0.11%
2023/08/29	1.3	103.07	5.5	103.09	103.00	-4.2	3,281	-0.13%
2023/08/28	7.8	102.79	4.2	103.24	103.00	3.6	3,299	0.11%
2023/08/25	7.2	102.58	8.6	103.12	102.50	-1.4	3,343	-0.04%
2023/08/24	1.1	102.54	11.9	103.08	103.50	-10.8	3,389	-0.32%
2023/08/23	2.1	102.01	4.1	102.88	102.00	-2	3,391	-0.06%
2023/08/22	4.3	102.49	9.6	103.09	102.50	-5.3	3,426	-0.16%
2023/08/21	27.8	104.32	28.7	103.74	103.50	-0.9	3,414	-0.03%
2023/08/18	1.3	102.31	9	102.51	102.50	-7.7	3,398	-0.23%
2023/08/17	10.8	101.22	5.5	101.91	101.50	5.3	3,414	0.15%
2023/08/16	2	102.00	48.9	102.23	103.00	-46.9	3,413	-1.37%
2023/08/15	12.8	100.22	20.1	101.03	100.50	-7.3	3,393	-0.21%
2023/08/14	18.6	100.77	15.6	101.24	101.00	3	3,380	0.09%
2023/08/11	9.8	100.53	24.5	101.21	101.50	-14.7	3,370	-0.43%
2023/08/10	35.4	100.13	42.8	100.56	101.00	-7.4	3,370	-0.22%
2023/08/09	123.1	99.70	51.1	99.16	99.20	72	3,319	2.17%	大買/
2023/08/08	58.2	101.38	30.1	101.78	102.00	28.1	3,269	0.86%
2023/08/07	8.3	105.02	17.9	105.00	105.50	-9.6	3,184	-0.30%
2023/08/04	9.9	101.13	12.2	101.18	102.00	-2.4	3,155	-0.08%
2023/08/02	32.4	100.61	15.2	101.26	100.00	17.2	3,135	0.55%
2023/08/01	12.9	103.87	15.3	104.03	104.50	-2.4	3,102	-0.08%
2023/07/31	18.5	105.85	31.3	105.56	104.50	-12.8	3,081	-0.41%
2023/07/28	58.8	107.18	59.4	106.75	106.00	-0.6	2,998	-0.02%
2023/07/27	54.6	106.37	58.2	106.37	107.50	-3.5	2,930	-0.12%
2023/07/26	31	104.29	51.2	104.14	105.00	-20.2	2,830	-0.71%
2023/07/25	22.5	100.05	26	100.54	101.00	-3.5	2,777	-0.13%
2023/07/24	19.1	100.19	1.1	100.55	100.00	18	2,752	0.65%
2023/07/21	9	100.00	5.4	100.43	100.50	3.6	2,741	0.13%
2023/07/20	7.8	100.29	3.1	100.84	101.00	4.7	2,743	0.17%
2023/07/19	13.5	101.03	7.1	100.51	100.50	6.5	2,735	0.24%
2023/07/18	17.5	100.24	9.7	100.25	101.50	7.8	2,737	0.28%
2023/07/17	16.2	100.96	9.2	101.28	101.00	7	2,708	0.26%
2023/07/14	14.9	101.26	9	101.60	102.50	5.8	2,690	0.22%
2023/07/13	48.9	102.05	35	101.64	101.00	13.9	2,667	0.52%
2023/07/12	13.2	101.73	29	101.11	103.00	-15.8	2,674	-0.59%
2023/07/11	4.1	100.46	45.1	100.08	100.50	-40.9	2,657	-1.54%
2023/07/10	11	100.01	12.3	100.23	99.70	-1.2	2,662	-0.05%
2023/07/07	21.9	100.16	12.2	100.09	100.50	9.7	2,661	0.36%
2023/07/06	5	100.06	6	100.15	100.50	-1	2,670	-0.04%
2023/07/05	11	101.36	12.9	101.87	101.00	-2	2,645	-0.07%
2023/07/04	9.5	100.32	10.8	100.37	101.00	-1.3	2,629	-0.05%
2023/07/03	10.3	99.31	32.7	99.15	99.60	-22.4	2,643	-0.85%
2023/06/30	5.2	97.69	21.3	97.58	98.00	-16.1	2,652	-0.61%
2023/06/29	15.1	97.28	6.1	97.27	97.60	8.9	2,668	0.34%
2023/06/28	23.2	96.61	26.1	97.04	97.30	-2.9	2,681	-0.11%
2023/06/27	2.2	95.28	22.3	95.04	95.00	-20.1	2,651	-0.76%
2023/06/26	32.9	94.29	19	94.15	93.90	13.9	2,619	0.53%
2023/06/21	8.5	94.43	3	94.73	94.90	5.5	2,572	0.21%
2023/06/20	20.2	94.30	3.7	94.32	94.00	16.5	2,542	0.65%
2023/06/19	58.8	94.58	9.2	94.25	94.10	49.6	2,484	2.00%
2023/06/16	149.6	96.55	23.6	96.88	95.20	126	2,404	5.24%	大買/鉅額交易
2023/06/15	25.2	104.89	19.4	105.05	105.00	5.8	2,169	0.27%
2023/06/14	10.3	105.96	47.8	106.08	106.00	-37.6	2,127	-1.77%
2023/06/13	13.3	105.08	13.6	105.41	105.00	-0.2	2,111	-0.01%
2023/06/12	16.6	104.05	12.2	104.25	104.50	4.5	2,124	0.21%
2023/06/09	15.2	104.49	1	105.00	104.00	14.2	2,122	0.67%
2023/06/08	11.3	105.77	6.3	105.60	105.00	5	2,121	0.24%
2023/06/07	1.4	104.35	8.5	105.33	106.00	-7.1	2,122	-0.33%
2023/06/06	8.9	104.21	5.6	104.34	104.50	3.3	2,218	0.15%
2023/06/05	3.6	105.03	7	105.22	105.50	-3.5	2,201	-0.16%
2023/06/02	8	104.68	6.1	104.92	105.00	1.9	2,181	0.09%
2023/06/01	18.9	104.60	4.2	105.04	105.00	14.7	2,171	0.68%
2023/05/31	15.2	105.77	10.3	106.45	106.00	4.9	2,176	0.22%
2023/05/30	14.7	104.74	17.5	105.67	105.50	-2.8	2,146	-0.13%
2023/05/29	17.1	104.40	3.6	105.12	104.50	13.5	2,125	0.63%
2023/05/26	0.3	103.85	6.2	104.82	105.00	-5.9	2,109	-0.28%
2023/05/25	3.9	103.37	3.6	103.64	104.00	0.3	2,099	0.01%
2023/05/24	2.7	103.01	9.7	104.19	104.50	-7	2,093	-0.33%
2023/05/23	2	103.71	5.8	103.75	103.50	-3.7	2,073	-0.18%
2023/05/22	2	104.29	10.2	104.79	104.50	-8.2	2,046	-0.40%
2023/05/19	4.2	102.73	6.1	103.16	103.50	-2	2,015	-0.10%
2023/05/18	3.7	101.77	6.5	101.74	102.00	-2.8	1,999	-0.14%
2023/05/17	2.1	100.74	13.3	100.74	100.50	-11.2	1,994	-0.56%
2023/05/16	11.4	99.93	52.4	100.09	100.00	-41	1,986	-2.06%
2023/05/15	2	99.19	2.4	98.99	99.20	-0.4	1,974	-0.02%
2023/05/12	1	98.10	5.3	98.50	98.60	-4.3	1,978	-0.22%
2023/05/11	1	98.00	5.2	98.20	98.40	-4.2	1,976	-0.21%
2023/05/10	14.8	98.49	2.1	98.30	97.90	12.8	1,976	0.65%
2023/05/09	0.2	98.18	2.6	98.27	98.40	-2.4	1,981	-0.12%
2023/05/08	4.1	98.60	3.3	98.58	98.80	0.8	1,986	0.04%
2023/05/05	12.5	97.77	1.3	98.30	98.00	11.2	2,018	0.56%
2023/05/04	34.3	98.62	3.2	98.59	98.70	31	2,026	1.53%
2023/05/03	21	98.55	35.1	98.41	98.70	-14.1	2,022	-0.70%
2023/05/02	0.1	97.57	4.2	97.42	97.50	-4.2	2,002	-0.21%
2023/04/28	0	96.87	33.4	96.85	97.00	-33.3	2,006	-1.66%
2023/04/27	2.5	95.64	0	95.50	95.80	2.5	1,985	0.13%
2023/04/26	1.7	94.60	5	94.70	94.80	-3.4	1,978	-0.17%
2023/04/25	3.3	94.71	14	94.62	94.40	-10.7	1,982	-0.54%
2023/04/24	3.1	94.17	5	94.22	94.00	-1.9	1,963	-0.10%
2023/04/21	5.1	94.31	0.1	95.42	94.60	5	1,966	0.26%
2023/04/20	0.1	95.05	5.1	95.59	95.10	-5	1,957	-0.26%
2023/04/19	2.1	95.26	0.4	96.06	95.40	1.7	1,972	0.09%
2023/04/18	3.5	95.44	3.2	95.51	95.90	0.3	1,972	0.01%
2023/04/17	6.6	95.41	2.7	96.17	95.40	3.9	1,967	0.20%
2023/04/14	1.2	96.71	6.4	96.98	96.80	-5.2	1,939	-0.27%
2023/04/13	2	96.70	3.2	96.96	96.60	-1.2	1,921	-0.06%
2023/04/12	2.1	96.22	6.1	96.42	96.40	-3.9	1,919	-0.21%
2023/04/11	2.1	96.48	10.1	96.28	96.40	-8	1,917	-0.42%
2023/04/10	0.2	95.48	2	95.70	95.60	-1.8	1,890	-0.10%
2023/04/07	2.4	95.61	3.3	95.90	95.70	-0.9	1,879	-0.05%
2023/04/06	2.2	94.37	10.2	95.98	96.10	-8	1,865	-0.43%
2023/03/31	2.2	95.64	37.5	95.70	95.30	-35.3	1,829	-1.93%
2023/03/30	0.5	94.73	23.2	94.87	95.00	-22.7	1,854	-1.23%
2023/03/29	1.4	94.58	49.3	94.30	94.50	-47.9	1,881	-2.54%
2023/03/28	1.4	93.75	6.3	93.87	93.70	-4.9	1,910	-0.25%
2023/03/27	0.2	93.90	14.2	93.93	93.80	-14	1,995	-0.70%
2023/03/24	5.6	93.14	7.1	93.06	92.70	-1.5	2,075	-0.07%
2023/03/23	4.4	93.54	5.1	93.54	93.60	-0.8	2,074	-0.04%
2023/03/22	11.3	92.40	14.2	92.92	93.20	-2.9	2,064	-0.14%
2023/03/21	3.1	91.64	0.3	92.00	91.30	2.8	2,058	0.14%
2023/03/20	0.1	91.47	3.1	91.40	91.40	-3	2,051	-0.15%
2023/03/17	2.1	90.82	3.7	90.94	90.70	-1.6	2,065	-0.08%
2023/03/16	18.9	90.31	6.1	90.35	90.00	12.7	2,058	0.62%
2023/03/15	38	91.80	6.3	91.69	91.50	31.8	2,025	1.57%
2023/03/14	5.4	92.93	0	0.00	92.60	5.4	1,980	0.27%
2023/03/13	10	93.30	23.1	93.50	93.90	-13	1,960	-0.67%
2023/03/10	21.8	92.53	31.4	92.49	93.20	-9.5	1,917	-0.50%
2023/03/09	84.6	94.20	27.7	94.00	93.10	56.9	1,875	3.03%
2023/03/08	2.7	94.68	1.3	94.42	94.80	1.4	1,768	0.08%
2023/03/07	1.8	94.47	5.3	94.75	94.80	-3.6	1,766	-0.20%
2023/03/06	3.9	94.02	7.1	93.95	94.10	-3.3	1,747	-0.19%
2023/03/03	10.3	93.63	12.7	93.83	94.30	-2.4	1,737	-0.14%
2023/03/02	3.2	91.72	6.9	92.20	92.50	-3.7	1,710	-0.22%
2023/03/01	7.6	90.08	1	91.40	91.00	6.6	1,697	0.39%
2023/02/24	4	92.07	0.8	91.92	92.00	3.2	1,677	0.19%
2023/02/23	4.1	92.02	12.4	92.08	92.30	-8.3	1,670	-0.50%
2023/02/22	1.3	90.35	13.1	90.40	90.80	-11.8	1,651	-0.72%
2023/02/21	0.4	90.60	1	90.40	90.70	-0.6	1,672	-0.04%
2023/02/20	1	90.20	3.4	90.31	90.70	-2.4	1,679	-0.14%
2023/02/17	2.1	90.08	4.8	90.06	90.10	-2.6	1,694	-0.15%
2023/02/16	0.1	90.30	7.7	90.58	90.30	-7.6	1,704	-0.45%
2023/02/15	2.3	90.53	2.8	90.38	90.70	-0.6	1,715	-0.03%
2023/02/14	1.1	90.48	3.4	90.40	90.50	-2.4	1,714	-0.14%
2023/02/13	1.3	90.13	8	90.05	90.20	-6.8	1,721	-0.39%
2023/02/10	0.8	89.45	3.3	89.34	89.50	-2.5	1,717	-0.15%
2023/02/09	7.2	88.97	8.6	89.13	89.30	-1.3	1,708	-0.08%
2023/02/08	5.3	89.67	9.5	89.62	89.50	-4.2	1,716	-0.25%
2023/02/07	2.1	89.12	11.6	89.50	89.60	-9.5	1,718	-0.56%
2023/02/06	6	89.18	3.5	89.19	89.20	2.5	1,701	0.15%
2023/02/03	11.1	88.19	16	88.98	89.50	-4.9	1,685	-0.29%
2023/02/02	6.4	87.37	2.1	87.48	87.60	4.2	1,658	0.26%
2023/02/01	4	86.91	1.1	87.11	86.60	2.9	1,650	0.17%
2023/01/31	2.3	86.60	5.5	86.51	86.80	-3.2	1,647	-0.20%
2023/01/30	2	86.10	3.3	86.73	85.90	-1.3	1,639	-0.08%
2023/01/17	1.2	85.93	2.2	86.00	86.00	-1	1,639	-0.06%
2023/01/16	0.9	85.42	0.4	85.78	85.30	0.5	1,644	0.03%
2023/01/13	8.3	85.46	0.1	85.10	85.20	8.2	1,646	0.50%
2023/01/12	4.1	86.12	1.1	86.49	86.10	3.1	1,700	0.18%
2023/01/11	5.4	86.84	1	87.00	86.60	4.4	1,727	0.25%
2023/01/10	0.5	87.44	7	87.70	87.60	-6.5	1,755	-0.37%
2023/01/09	14.1	87.08	20.6	87.35	87.40	-6.5	1,789	-0.36%
2023/01/06	0.1	86.11	1	85.62	86.30	-0.9	1,785	-0.05%
2023/01/05	5.1	85.82	1.2	85.74	85.50	3.9	1,801	0.22%
2023/01/04	0.2	85.96	1.6	85.87	86.00	-1.4	1,803	-0.08%
2023/01/03	0.3	86.11	0	0.00	86.10	0.3	1,834	0.02%
2022/12/30	1.8	86.63	1.4	86.44	86.30	0.3	1,853	0.02%
2022/12/29	2.4	84.48	1.1	85.75	86.20	1.3	1,850	0.07%
2022/12/28	1.2	85.68	7	85.84	85.90	-5.8	1,859	-0.31%
2022/12/27	0.1	86.42	4	86.80	86.40	-3.9	1,870	-0.21%
2022/12/26	2.1	87.38	1.8	87.02	86.50	0.3	1,889	0.02%
2022/12/23	2.4	86.14	1.2	86.07	87.20	1.2	1,917	0.06%
2022/12/22	3.1	87.06	1.6	87.10	87.10	1.5	1,971	0.08%
2022/12/21	0.3	85.73	1.1	86.27	86.30	-0.8	1,934	-0.04%
2022/12/20	8.2	86.72	7.4	86.52	86.40	0.9	1,889	0.05%
2022/12/19	12.3	87.09	31.3	86.83	87.70	-19	1,849	-1.03%
2022/12/16	0.6	84.77	5.2	84.99	85.20	-4.6	1,755	-0.26%
2022/12/15	3	84.77	11.2	84.94	84.60	-8.2	1,714	-0.48%
2022/12/14	0.3	84.50	0.3	84.50	84.10	0	1,755	0.00%
2022/12/13	0.1	84.59	0.1	84.26	84.60	0	1,819	0.00%
2022/12/12	1.4	84.32	2.3	84.55	84.70	-0.9	1,862	-0.05%
2022/12/09	0.1	84.40	4.2	84.88	84.80	-4.1	1,930	-0.21%
2022/12/08	2.6	84.99	7.3	84.81	84.80	-4.7	1,932	-0.24%
2022/12/07	2.3	83.80	3.3	83.57	84.10	-1	1,916	-0.05%
2022/12/06	0.2	83.52	1.2	83.42	83.60	-1	1,902	-0.05%
2022/12/05	2.4	83.18	0.3	83.30	83.70	2.2	1,896	0.11%
2022/12/02	2.2	83.21	0.7	83.20	83.40	1.5	1,917	0.08%
2022/12/01	1.6	83.38	1.6	83.30	83.30	0	1,935	0.00%
2022/11/30	1.1	83.38	8.6	82.87	83.30	-7.5	1,942	-0.39%
2022/11/29	1.2	82.17	5	82.46	82.80	-3.8	1,954	-0.20%
2022/11/28	0	81.50	3.6	81.79	82.00	-3.6	1,945	-0.18%
2022/11/25	2.2	81.87	2.2	82.01	81.60	0	1,964	0.00%
2022/11/24	0.7	81.52	4.1	81.40	81.40	-3.4	1,973	-0.17%
2022/11/23	0	81.50	0.3	81.56	81.20	-0.3	1,985	-0.01%
2022/11/22	7.2	80.62	2	80.90	80.60	5.2	1,990	0.26%
2022/11/21	4	81.17	1.1	81.14	81.10	2.9	1,987	0.14%
2022/11/18	5	80.98	1	81.30	81.00	4	1,987	0.20%
2022/11/17	9.2	80.95	4.1	81.12	81.30	5.2	1,979	0.26%
2022/11/16	4.1	81.90	1.1	81.91	81.70	2.9	1,961	0.15%
2022/11/15	0.5	82.00	13.5	82.69	82.40	-13	1,957	-0.66%
2022/11/14	0.7	82.41	6	82.38	82.30	-5.3	1,939	-0.27%
2022/11/11	2.4	81.68	1.1	82.18	82.00	1.4	1,936	0.07%
2022/11/10	3.1	81.40	3.1	81.76	81.00	0	1,934	0.00%
2022/11/09	3	81.97	6	81.97	82.20	-3	1,943	-0.15%
2022/11/08	8.5	80.65	5	80.82	80.50	3.5	1,934	0.18%
2022/11/07	1	79.80	4	80.28	80.20	-3	1,929	-0.16%
2022/11/04	7.2	79.97	1	80.30	80.30	6.2	1,935	0.32%
2022/11/03	5.1	79.74	5.2	79.83	79.90	0	1,928	0.00%
2022/11/02	2	79.40	0	0.00	79.30	2	2,017	0.10%
2022/11/01	2.1	79.61	1	79.60	79.50	1.1	2,027	0.05%
2022/10/31	1	79.80	2.2	80.35	80.10	-1.2	2,039	-0.06%
2022/10/28	0	79.20	0	0.00	79.00	0	2,034	0.00%
2022/10/27	0	79.61	0.1	79.80	79.70	-0.1	2,041	0.00%
2022/10/26	0.1	79.07	0	79.90	79.20	0.1	2,057	0.00%
2022/10/25	0.1	80.08	0	0.00	79.20	0.1	2,056	0.00%
2022/10/24	0.1	80.27	1.2	80.21	80.30	-1.2	2,045	-0.06%
2022/10/21	2	78.86	5.1	79.71	79.40	-3	2,052	-0.15%
2022/10/20	8.8	78.53	0	78.92	79.60	8.7	2,049	0.43%
2022/10/19	4.3	79.99	0.1	80.20	79.60	4.2	1,985	0.21%
2022/10/18	2.1	80.37	1.4	80.96	79.80	0.7	1,955	0.04%
2022/10/17	1.2	78.80	2	79.50	79.90	-0.8	1,919	-0.04%
2022/10/14	3	79.74	0.4	80.13	79.30	2.7	1,882	0.14%
2022/10/13	6.2	80.16	3.1	79.70	79.30	3.1	1,877	0.16%
2022/10/12	0.6	80.48	10	80.16	80.50	-9.4	1,853	-0.51%
2022/10/11	7.4	80.99	0.4	80.80	80.40	7	1,848	0.38%
2022/10/07	3.4	83.53	13.1	83.71	84.00	-9.7	1,823	-0.53%
2022/10/06	10	83.16	3	83.17	83.00	7	1,821	0.38%
2022/10/05	0	0.00	11.1	82.95	82.80	-11.1	1,824	-0.61%
2022/10/04	13.1	80.94	5	81.40	81.20	8.1	1,804	0.45%
2022/10/03	10.4	80.64	1.1	80.98	80.00	9.4	1,795	0.52%
2022/09/30	5.1	83.03	6.3	82.98	82.40	-1.2	1,802	-0.07%
2022/09/29	7.1	83.21	26.2	83.51	83.40	-19.1	1,809	-1.06%
2022/09/28	0.1	81.47	9.5	81.71	81.20	-9.4	1,764	-0.53%
2022/09/27	5	82.18	7.2	82.78	81.90	-2.2	1,751	-0.12%
2022/09/26	3.2	82.34	5.2	83.03	82.30	-2.1	1,753	-0.12%
2022/09/23	0.8	83.30	0	0.00	83.10	0.8	1,746	0.05%
2022/09/22	3.1	82.65	1.1	83.25	83.80	2	1,777	0.11%
2022/09/21	1.1	82.64	3.1	83.18	83.30	-2	1,744	-0.11%
2022/09/20	1	82.42	11.7	83.13	83.80	-10.7	1,701	-0.63%
2022/09/19	1.5	82.46	4.8	81.95	81.90	-3.3	1,637	-0.20%
2022/09/16	3.1	81.30	3.1	82.85	83.80	-0.1	1,608	-0.01%
2022/09/15	6.2	81.90	4	81.75	81.60	2.2	1,562	0.14%
2022/09/14	6.3	80.76	0	81.20	81.10	6.3	1,573	0.40%
2022/09/13	0	82.20	7.4	82.21	81.90	-7.3	1,586	-0.46%
2022/09/12	3	80.97	3	82.20	81.20	0	1,627	0.00%
2022/09/08	1	79.00	5.8	80.17	81.70	-4.8	1,700	-0.28%
2022/09/07	10.1	78.64	5.2	78.85	78.60	4.9	1,830	0.27%
2022/09/06	4.2	79.51	2	79.50	79.50	2.2	1,880	0.12%
2022/09/05	5.7	79.87	2.2	79.78	79.70	3.6	1,895	0.19%
2022/09/02	0.1	81.04	0	0.00	81.10	0.1	1,901	0.00%
2022/09/01	4.1	80.61	25.2	80.54	81.20	-21.1	1,928	-1.09%
2022/08/31	1.1	80.64	5.4	80.83	81.60	-4.3	1,925	-0.22%
2022/08/30	2.1	80.61	0	81.03	80.90	2	1,933	0.10%
2022/08/29	11.3	80.77	25.1	80.74	80.80	-13.8	1,932	-0.72%
2022/08/26	4.1	82.15	24.2	82.00	82.20	-20.1	1,924	-1.05%
2022/08/25	3.1	82.53	5.1	82.58	82.50	-2	1,915	-0.10%
2022/08/24	1.1	82.40	5	82.40	82.60	-3.9	1,916	-0.20%
2022/08/23	1.1	82.41	0.1	82.96	82.30	1	1,929	0.05%
2022/08/22	0.6	83.20	3.1	83.39	83.20	-2.5	1,930	-0.13%
2022/08/19	2.1	82.89	3	82.93	82.70	-0.9	1,937	-0.05%
2022/08/18	4	82.48	11.1	82.99	83.30	-7.1	1,944	-0.37%
2022/08/17	28.5	82.57	2.4	82.58	82.20	26.1	1,941	1.35%
2022/08/16	3.2	83.64	7	83.71	83.70	-3.8	1,927	-0.20%
2022/08/15	5.2	83.38	12.4	83.45	82.90	-7.1	1,909	-0.37%
2022/08/12	1.1	84.48	12.1	84.49	84.40	-11	1,901	-0.58%
2022/08/11	3	84.76	2	84.60	84.50	1	1,898	0.05%
2022/08/10	13.5	84.10	12	84.20	84.00	1.5	1,895	0.08%
2022/08/09	48.6	84.17	57	83.84	85.30	-8.4	1,893	-0.44%
2022/08/08	10.2	79.53	10.4	79.50	79.60	-0.1	1,802	-0.01%
2022/08/05	4.1	78.40	2.3	78.55	78.20	1.9	1,793	0.10%
2022/08/04	0.2	77.56	2	77.65	78.00	-1.8	1,793	-0.10%
2022/08/03	0.1	77.42	1	77.50	77.50	-0.9	1,796	-0.05%
2022/08/02	26.8	77.01	2	76.91	76.60	24.7	1,807	1.37%
2022/08/01	2.4	79.25	3.2	79.29	79.00	-0.8	1,789	-0.04%
2022/07/29	3.4	78.30	2	79.20	79.20	1.4	1,787	0.08%
2022/07/28	6	77.73	2.2	78.09	78.40	3.8	1,784	0.21%
2022/07/27	8	77.90	3	77.70	77.90	5	1,768	0.28%
2022/07/26	3.4	77.41	1	77.50	77.50	2.4	1,776	0.13%
2022/07/25	1	77.40	2	77.20	77.40	-1	1,787	-0.05%
2022/07/22	9.1	76.59	3.6	76.75	76.60	5.5	1,804	0.30%
2022/07/21	0.2	76.39	2.1	76.21	76.80	-1.9	1,817	-0.11%
2022/07/20	10	75.75	2.5	76.24	75.80	7.5	1,824	0.41%
2022/07/19	3.2	75.71	0	0.00	75.70	3.2	1,822	0.17%
2022/07/18	1.1	74.91	3	75.47	76.00	-1.9	1,831	-0.10%
2022/07/15	26.8	74.44	1	74.30	74.60	25.8	1,828	1.41%
2022/07/14	3.2	74.72	0	0.00	74.70	3.2	1,819	0.17%
2022/07/13	2.1	75.62	0	75.90	75.50	2.1	1,805	0.12%
2022/07/12	1.1	75.46	2.1	75.26	75.40	-0.9	1,791	-0.05%
2022/07/11	3.6	76.14	0	76.35	75.70	3.6	1,787	0.20%
2022/07/08	3.1	75.78	1.1	76.02	76.30	2	1,784	0.11%
2022/07/07	4.4	75.05	0	0.00	75.40	4.4	1,773	0.25%
2022/07/06	1.2	74.99	0	0.00	74.00	1.2	1,752	0.07%
2022/07/05	1	75.50	6.1	75.33	75.10	-5.1	1,753	-0.29%
2022/07/04	4	73.93	2.1	74.56	74.50	1.9	1,760	0.11%
2022/07/01	4.1	73.97	2.2	74.14	74.10	2	1,777	0.11%
2022/06/30	1.5	74.38	0	74.40	74.10	1.5	1,777	0.08%
2022/06/29	12.6	75.86	1	75.70	75.70	11.6	1,751	0.66%
2022/06/28	2.6	77.21	4	77.63	77.30	-1.4	1,729	-0.08%
2022/06/27	1.3	77.47	2.1	77.65	77.30	-0.8	1,723	-0.05%
2022/06/24	3.8	77.41	12.6	77.46	77.30	-8.8	1,715	-0.51%
2022/06/23	2.1	76.01	8	76.28	75.90	-5.9	1,702	-0.35%
2022/06/22	5.8	74.95	1	74.91	75.20	4.8	1,676	0.29%
2022/06/21	2.5	75.08	0.3	75.19	74.70	2.2	1,652	0.13%
2022/06/20	18.6	74.36	10.1	74.42	73.20	8.5	1,626	0.52%
2022/06/17	18.2	75.33	7	75.14	74.90	11.2	1,580	0.71%
2022/06/16	97.7	76.97	3.6	77.38	76.30	94.2	1,504	6.26%
2022/06/15	16.4	85.26	18.3	85.25	84.70	-1.9	1,363	-0.14%
2022/06/14	1.6	85.76	31	85.85	85.70	-29.4	1,313	-2.24%
2022/06/13	7.1	86.33	2.6	86.42	86.50	4.5	1,296	0.35%
2022/06/10	5.4	86.92	1.1	87.03	86.80	4.3	1,277	0.34%
2022/06/09	3	87.53	7.4	87.48	87.40	-4.4	1,256	-0.35%
2022/06/08	6.8	86.63	6.2	86.89	87.30	0.6	1,256	0.05%
2022/06/07	2	86.60	6.1	86.50	86.40	-4.1	1,270	-0.32%
2022/06/06	4	86.12	7.3	86.49	86.10	-3.3	1,263	-0.26%
2022/06/02	2.3	85.74	2.2	85.87	85.70	0.1	1,283	0.00%
2022/06/01	4	86.03	6.3	86.08	86.00	-2.3	1,311	-0.17%
2022/05/31	3.4	85.62	3.4	85.70	86.40	0	1,314	0.00%
2022/05/30	0.1	84.60	2.2	84.82	84.90	-2.1	1,300	-0.16%
2022/05/27	1	83.90	1.2	84.18	83.50	-0.2	1,299	-0.01%
2022/05/26	0	0.00	3.1	83.20	83.30	-3.1	1,295	-0.24%
2022/05/25	0.1	82.70	0.1	82.70	82.60	0	1,308	0.00%
2022/05/24	3.4	82.87	0	0.00	81.80	3.4	1,350	0.25%
2022/05/23	4	83.05	0	0.00	83.10	4	1,347	0.30%
2022/05/20	3.2	82.21	0	0.00	82.70	3.2	1,376	0.23%
2022/05/19	0	82.40	5	81.86	82.10	-5	1,377	-0.36%
2022/05/18	1	82.70	2	82.65	82.60	-1	1,380	-0.07%
2022/05/17	1	82.60	2.5	83.00	82.20	-1.5	1,395	-0.11%
2022/05/16	1	82.10	2.9	82.02	82.40	-1.9	1,390	-0.14%
2022/05/13	0.7	81.74	1.2	81.76	81.80	-0.6	1,385	-0.04%
2022/05/12	14.1	81.06	9	81.26	80.90	5	1,400	0.36%
2022/05/11	19.5	81.10	4	81.03	81.00	15.5	1,411	1.10%
2022/05/10	2.1	81.95	1.4	81.73	82.80	0.7	1,434	0.05%
2022/05/09	0.1	82.45	2	82.00	82.00	-1.9	1,483	-0.13%
2022/05/06	12.2	82.78	0	0.00	82.80	12.2	1,508	0.81%
2022/05/05	5.1	83.92	2	83.90	84.20	3.1	1,542	0.20%
2022/05/04	2.8	83.75	0.1	84.00	83.60	2.7	1,555	0.17%
2022/05/03	3	82.74	4	83.23	83.80	-1	1,609	-0.06%
2022/04/29	2.3	82.45	1.9	82.94	82.50	0.4	1,638	0.02%
2022/04/28	4.1	82.20	0.1	82.50	82.30	4	1,667	0.24%
2022/04/27	7.3	82.60	5.1	82.51	82.20	2.2	1,687	0.13%
2022/04/26	2	83.40	3	84.03	83.20	-1	1,712	-0.06%
2022/04/25	4.2	83.75	4.9	83.80	83.60	-0.7	1,738	-0.04%
2022/04/22	8.7	84.99	1	84.90	85.00	7.7	1,740	0.44%
2022/04/21	1	85.80	0	0.00	85.80	1	1,789	0.06%
2022/04/20	1.1	85.72	0.2	88.80	85.60	1	1,828	0.05%
2022/04/19	2.2	86.11	0	0.00	85.60	2.2	1,880	0.12%
2022/04/18	3.2	85.74	2.3	85.78	85.70	0.9	1,937	0.05%
2022/04/15	2.2	86.35	0.1	86.50	86.10	2.1	1,978	0.11%
2022/04/14	1	86.70	1.1	86.71	86.80	-0.1	2,060	-0.01%
2022/04/13	2.1	86.36	1	86.80	86.30	1	2,088	0.05%
2022/04/12	5.4	85.56	6	85.48	85.20	-0.6	2,112	-0.03%
2022/04/11	4.5	86.01	9.6	86.30	85.60	-5.1	2,155	-0.24%
2022/04/08	1.7	87.36	4.2	87.34	87.50	-2.5	2,145	-0.12%
2022/04/07	15.2	86.80	6	86.78	86.50	9.1	2,146	0.43%
2022/04/06	10.6	87.55	11.2	87.40	87.50	-0.6	2,130	-0.03%
2022/04/01	9.4	88.81	11.3	88.98	88.70	-1.9	2,118	-0.09%
2022/03/31	5.1	89.82	0	0.00	89.80	5.1	2,112	0.24%
2022/03/30	0.4	90.00	1.1	90.10	90.20	-0.7	2,116	-0.03%
2022/03/29	3.7	90.32	2	90.30	90.10	1.7	2,136	0.08%
2022/03/28	2.6	90.52	2.7	90.38	90.90	-0.1	2,161	-0.01%
2022/03/25	0.6	90.07	1	90.10	90.40	-0.4	2,179	-0.02%
2022/03/24	2.4	89.51	0.1	89.70	90.00	2.3	2,207	0.11%
2022/03/23	4.1	89.50	0.1	89.90	89.70	4	2,248	0.18%
2022/03/22	2.3	89.62	1.1	89.60	89.90	1.2	2,264	0.05%
2022/03/21	4.1	89.53	2.2	89.55	89.70	1.9	2,263	0.08%
2022/03/18	1.2	89.73	0	0.00	89.00	1.2	2,259	0.05%
2022/03/17	10.3	90.35	4	90.30	90.10	6.2	2,236	0.28%
2022/03/16	2.1	89.33	11.4	89.89	90.30	-9.3	2,224	-0.42%
2022/03/15	3.1	89.00	5	89.20	89.30	-1.9	2,214	-0.09%
2022/03/14	1	89.00	4	89.30	89.20	-3	2,210	-0.14%
2022/03/11	7.5	89.23	6	89.15	89.10	1.5	2,219	0.07%
2022/03/10	15	90.16	13.6	90.20	90.40	1.4	2,217	0.06%
2022/03/09	9.1	88.84	4.1	88.75	88.80	5	2,187	0.23%
2022/03/08	2.6	89.46	12.3	89.14	88.50	-9.7	2,189	-0.45%
2022/03/07	13.2	89.94	12.5	89.89	90.00	0.7	2,180	0.03%
2022/03/04	2.3	91.28	1	91.10	91.30	1.3	2,173	0.06%
2022/03/03	5.2	91.33	0	91.10	91.30	5.2	2,175	0.24%
2022/03/02	2.1	91.10	8.1	91.22	91.50	-6	2,181	-0.27%
2022/03/01	2.2	90.73	7	91.17	91.10	-4.8	2,190	-0.22%
2022/02/25	9.6	90.04	16.7	90.00	89.60	-7	2,195	-0.32%
2022/02/24	12.6	90.31	13.7	90.12	90.00	-1.2	2,189	-0.05%
2022/02/23	4.1	91.12	2.5	91.07	91.10	1.6	2,150	0.08%
2022/02/22	6.3	90.97	4.1	90.92	91.30	2.2	2,164	0.10%
2022/02/21	7.4	91.62	2.2	91.75	91.90	5.2	2,166	0.24%
2022/02/18	7.1	91.74	2.5	92.09	92.20	4.6	2,177	0.21%
2022/02/17	4.2	91.98	8	92.06	92.20	-3.9	2,193	-0.18%
2022/02/16	5.1	91.14	7	91.34	90.70	-1.9	2,184	-0.09%
2022/02/15	7	90.53	2	90.85	90.50	5	2,183	0.23%
2022/02/14	4.2	90.28	17.1	90.30	90.40	-12.9	2,183	-0.59%
2022/02/11	8.6	91.45	12.4	91.54	91.00	-3.9	2,207	-0.18%
2022/02/10	18.3	91.12	30.7	91.08	91.80	-12.4	2,208	-0.56%
2022/02/09	9.6	89.65	18.1	90.19	90.90	-8.5	2,188	-0.39%
2022/02/08	11.8	87.83	14.3	88.17	88.20	-2.5	2,129	-0.12%
2022/02/07	10.2	88.18	2.3	88.41	88.00	7.9	2,115	0.37%
2022/01/26	6.2	88.59	13.1	88.67	88.50	-6.9	2,082	-0.33%
2022/01/25	5.3	88.31	26.4	88.45	88.60	-21.1	2,075	-1.02%
2022/01/24	23.8	88.76	38.5	88.62	89.10	-14.7	2,024	-0.73%
2022/01/21	8.1	89.91	10.1	89.99	90.30	-2	2,016	-0.10%
2022/01/20	18.2	90.10	11.6	90.20	90.30	6.6	1,986	0.33%
2022/01/19	5.6	89.29	50	89.36	89.90	-44.4	1,954	-2.27%
2022/01/18	9.8	89.04	37.9	89.16	88.80	-28.1	1,932	-1.46%
2022/01/17	8.3	88.20	5.3	88.13	88.00	3	1,902	0.16%
2022/01/14	10.9	87.40	14.2	87.61	88.30	-3.3	1,930	-0.17%
2022/01/13	18.2	87.92	21.6	88.01	88.00	-3.5	1,916	-0.18%
2022/01/12	16.1	88.17	16.1	88.27	88.60	0	1,897	0.00%
2022/01/11	18.1	87.72	14.5	87.57	88.50	3.6	1,856	0.19%
2022/01/10	26.1	87.17	29.2	87.18	87.00	-3.1	1,815	-0.17%
2022/01/07	64.8	86.63	40.1	86.52	86.70	24.7	1,783	1.38%
2022/01/06	13.3	84.91	93.6	84.76	85.00	-80.3	1,707	-4.70%
2022/01/05	15.3	84.23	14.2	84.65	85.00	1.1	1,700	0.06%
2022/01/04	57.5	83.81	17.9	83.91	84.30	39.6	1,688	2.35%
2022/01/03	9.1	82.60	6.7	82.64	82.40	2.4	1,660	0.14%
2021/12/30	8	82.40	6	82.48	82.30	2	1,689	0.12%
2021/12/29	4.2	82.06	1	82.50	82.40	3.2	1,709	0.18%
2021/12/28	13.3	82.42	2	82.35	82.30	11.4	1,701	0.67%
2021/12/27	32.5	82.24	5.6	82.25	82.40	26.8	1,705	1.57%
2021/12/24	4.1	82.15	11	82.14	82.20	-6.9	1,723	-0.40%
2021/12/23	3	81.83	8.6	82.03	82.20	-5.6	1,721	-0.32%
2021/12/22	13	81.37	3.1	81.63	81.30	9.9	1,701	0.58%
2021/12/21	0	81.87	16.2	81.83	81.60	-16.2	1,674	-0.97%
2021/12/20	6.1	81.55	63.8	81.93	82.10	-57.7	1,689	-3.42%
2021/12/17	74.2	81.34	20	81.77	82.00	54.2	1,716	3.16%
2021/12/16	1.1	81.67	4.5	81.58	81.70	-3.4	1,726	-0.19%
2021/12/15	2	80.45	6.3	80.65	80.60	-4.3	1,814	-0.24%
2021/12/14	3	80.83	16	80.70	80.50	-13	1,830	-0.71%
2021/12/13	0.1	81.38	0	0.00	81.30	0.1	1,844	0.00%
2021/12/10	4	81.67	8	81.66	81.30	-4	1,851	-0.22%
2021/12/09	15.2	81.58	16	81.44	81.80	-0.8	1,845	-0.04%
2021/12/08	5.2	81.79	2	81.75	81.70	3.2	1,836	0.18%
2021/12/07	6.7	81.66	1	82.10	81.70	5.7	1,833	0.31%
2021/12/06	11.7	81.53	17	81.63	81.80	-5.2	1,819	-0.29%
2021/12/03	0.3	81.12	4.7	81.10	81.10	-4.4	1,815	-0.24%
2021/12/02	0.7	80.99	11	81.00	80.90	-10.3	1,816	-0.57%
2021/12/01	5	80.46	10.3	80.50	80.90	-5.3	1,808	-0.29%
2021/11/30	6.2	79.65	3.1	80.07	79.50	3.2	1,820	0.17%
2021/11/29	6.6	79.12	3.4	79.64	79.60	3.2	1,806	0.18%
2021/11/26	7.3	79.78	6	79.80	79.60	1.3	1,806	0.07%
2021/11/25	4.6	80.12	5.7	80.20	80.20	-1.1	1,830	-0.06%
2021/11/24	3.5	80.42	7	80.63	80.40	-3.5	1,826	-0.19%
2021/11/23	8.2	80.99	1	81.00	81.10	7.2	1,830	0.39%
2021/11/22	3	81.53	17	81.64	81.60	-14	1,838	-0.76%
2021/11/19	6.2	81.09	7.2	80.99	81.40	-1	1,849	-0.06%
2021/11/18	29.5	81.17	12.5	81.06	81.00	17	1,845	0.92%
2021/11/17	16.5	82.09	40.2	81.98	82.00	-23.7	1,830	-1.30%
2021/11/16	12.2	81.89	2.6	81.98	82.50	9.6	1,836	0.52%
2021/11/15	33.3	81.98	9.8	81.90	82.00	23.5	1,847	1.27%
2021/11/12	7.1	81.47	2	81.50	81.40	5	1,867	0.27%
2021/11/11	5.6	81.31	8.1	81.20	81.50	-2.5	1,893	-0.13%
2021/11/10	3.5	81.47	5.4	81.52	81.70	-1.9	1,930	-0.10%
2021/11/09	5.1	80.48	13.1	80.65	80.80	-8	1,939	-0.41%
2021/11/08	2.3	80.13	6.3	80.09	80.70	-4	1,940	-0.20%
2021/11/05	5.7	79.45	8.6	79.46	79.60	-2.9	1,960	-0.15%
2021/11/04	17.4	80.05	22	79.83	79.80	-4.6	2,010	-0.23%
2021/11/03	10.5	80.70	3.3	80.65	80.70	7.1	2,023	0.35%
2021/11/02	7.1	80.37	8.8	80.21	80.00	-1.7	2,041	-0.08%
2021/11/01	3.1	80.03	1.1	79.93	80.20	2	2,053	0.10%
2021/10/29	15.1	80.08	2.2	80.19	79.40	12.9	2,069	0.63%
2021/10/28	2.2	80.14	19.6	80.14	80.30	-17.3	2,072	-0.84%
2021/10/27	2.5	79.62	9.4	79.74	79.80	-6.9	2,081	-0.33%
2021/10/26	0.2	79.58	2	79.67	79.30	-1.8	2,162	-0.08%
2021/10/25	1	79.20	0.2	79.33	79.20	0.8	2,186	0.04%
2021/10/22	1	78.80	21	79.34	79.30	-20	2,246	-0.89%
2021/10/21	4.1	77.72	3	79.03	77.70	1.1	2,239	0.05%
2021/10/20	5.1	79.18	32.4	79.34	79.00	-27.3	2,262	-1.21%
2021/10/19	0	78.85	10.1	78.88	78.80	-10.1	2,261	-0.45%
2021/10/18	14.3	78.17	2.4	78.14	78.20	11.9	2,264	0.52%
2021/10/15	4	78.95	3.1	79.00	78.90	0.9	2,300	0.04%
2021/10/14	2.1	79.00	5.4	79.30	79.20	-3.4	2,328	-0.14%
2021/10/13	3.7	78.90	19.5	78.94	79.20	-15.8	2,342	-0.68%
2021/10/12	3.2	77.41	6.1	78.59	78.90	-2.9	2,345	-0.12%
2021/10/08	1.8	78.77	19.1	78.88	78.90	-17.3	2,349	-0.74%
2021/10/07	5.7	78.16	37.8	78.27	78.60	-32.2	2,358	-1.36%
2021/10/06	18.9	76.80	0	77.50	76.80	18.8	2,358	0.80%
2021/10/05	5	77.17	4.2	77.45	77.30	0.8	2,359	0.03%
2021/10/04	3.4	77.41	19.2	77.50	77.40	-15.8	2,391	-0.66%
2021/10/01	11	76.75	14.2	76.81	77.00	-3.2	2,416	-0.13%
2021/09/30	5.2	76.85	0	0.00	77.00	5.2	2,443	0.21%
2021/09/29	9.3	76.92	12.1	76.85	76.90	-2.8	2,456	-0.11%
2021/09/28	3.4	77.04	3	77.30	77.50	0.4	2,475	0.02%
2021/09/27	13.2	77.02	6.1	77.32	77.50	7.1	2,515	0.28%
2021/09/24	22	77.10	7.1	77.33	77.30	15	2,519	0.59%
2021/09/23	29.9	76.95	8	77.38	77.60	21.9	2,500	0.88%
2021/09/22	58.4	77.28	0	0.00	77.00	58.4	2,504	2.33%
2021/09/17	2	78.00	6	78.38	78.90	-4	2,446	-0.16%
2021/09/16	9.2	78.08	1.2	78.05	78.00	8	2,510	0.32%
2021/09/15	11.1	78.21	2.1	78.35	78.30	9.1	2,648	0.34%
2021/09/14	9	78.40	4	78.30	78.30	5	2,684	0.19%
2021/09/13	4.1	78.35	15.2	78.32	78.60	-11.1	2,735	-0.41%
2021/09/10	4.8	78.07	0	0.00	78.00	4.8	2,814	0.17%
2021/09/09	13.7	78.06	1.2	78.32	78.00	12.4	2,893	0.43%
2021/09/08	11.4	77.95	10	78.32	77.80	1.4	2,937	0.05%
2021/09/07	9.2	78.47	1.2	78.41	78.50	8.1	2,966	0.27%
2021/09/06	6.4	78.96	1.1	78.91	78.80	5.3	3,040	0.18%
2021/09/03	12.2	78.84	1.3	78.79	78.60	10.9	3,096	0.35%
2021/09/02	3.4	79.33	9	79.37	79.40	-5.6	3,114	-0.18%
2021/09/01	9.2	78.68	7.1	78.56	78.60	2.1	3,142	0.07%
2021/08/31	21.1	78.50	0	0.00	78.50	21.1	3,183	0.66%
2021/08/30	14.3	78.86	5.7	78.89	79.00	8.6	3,235	0.27%
2021/08/27	8.2	79.04	8	79.23	79.30	0.2	3,300	0.00%
2021/08/26	5	79.38	5.2	79.45	79.70	-0.1	3,357	0.00%
2021/08/25	4.4	79.60	8.3	79.71	79.80	-3.9	3,594	-0.11%
2021/08/24	5.3	79.32	4.9	79.55	79.60	0.4	3,798	0.01%
2021/08/23	9.1	78.90	19.2	79.08	79.20	-10	3,875	-0.26%
2021/08/20	2.3	78.87	4.1	79.07	79.00	-1.8	4,074	-0.04%
2021/08/19	2.1	78.08	37.1	78.55	78.30	-35	5,315	-0.66%
2021/08/18	7.1	78.00	7.2	78.21	78.50	0	5,471	0.00%
2021/08/17	2.4	77.89	15.1	77.80	78.10	-12.7	5,558	-0.23%
2021/08/16	15.3	77.02	1	77.00	77.00	14.3	5,669	0.25%
2021/08/13	13.7	77.67	3	77.63	77.40	10.7	5,710	0.19%
2021/08/12	8.5	78.04	4	78.08	77.90	4.4	5,719	0.08%
2021/08/11	3.7	78.06	1.8	77.73	77.90	1.9	5,763	0.03%
2021/08/10	47.7	78.06	12.2	78.01	77.90	35.5	5,787	0.61%
2021/08/09	11.8	78.84	3.6	78.83	78.80	8.2	5,791	0.14%
2021/08/06	10	79.23	2	79.20	79.40	8	5,826	0.14%
2021/08/05	5.1	79.44	1.2	79.44	79.80	3.9	5,893	0.07%
2021/08/04	3.2	79.51	5	79.56	79.60	-1.8	6,029	-0.03%
2021/08/03	21.4	79.54	4	79.68	79.80	17.4	6,111	0.29%
2021/08/02	5.2	80.01	11.2	80.14	80.40	-6	6,163	-0.10%
2021/07/30	32	79.47	46.5	79.63	80.50	-14.5	6,252	-0.23%
2021/07/29	26.5	79.97	5.1	80.15	80.00	21.4	6,194	0.35%
2021/07/28	36.4	80.48	8.4	80.81	80.30	28.1	6,229	0.45%
2021/07/27	8.8	82.43	16	82.23	82.00	-7.2	6,246	-0.12%
2021/07/26	24.6	82.35	20.8	82.33	82.50	3.8	6,244	0.06%
2021/07/23	6.2	81.15	12.1	81.34	81.10	-5.9	6,200	-0.09%
2021/07/22	6	80.80	9.7	80.79	81.00	-3.7	6,237	-0.06%
2021/07/21	12.4	80.56	17.6	80.58	80.50	-5.1	6,284	-0.08%
2021/07/20	4.2	81.08	12.2	81.04	81.00	-8	6,251	-0.13%
2021/07/19	11.6	81.09	8.5	81.27	81.50	3.1	6,243	0.05%
2021/07/16	9.7	81.31	9.2	81.47	81.50	0.5	6,271	0.01%
2021/07/15	17.2	81.25	17.3	81.26	81.30	-0.1	6,323	0.00%
2021/07/14	11.5	80.29	8.5	80.29	80.40	3	6,340	0.05%
2021/07/13	12.1	80.91	19.2	80.87	80.50	-7.1	6,371	-0.11%
2021/07/12	23.1	80.42	25.2	80.33	80.40	-2.1	6,399	-0.03%
2021/07/09	20.5	80.12	12.4	80.10	80.40	8.1	6,438	0.13%
2021/07/08	26.3	81.18	11.9	81.22	80.70	14.4	6,456	0.22%
2021/07/07	21.9	80.92	22.8	80.91	81.30	-0.9	6,494	-0.01%
2021/07/06	7.5	79.99	17	80.07	80.00	-9.5	6,517	-0.15%
2021/07/05	6.5	79.69	18.2	79.81	80.10	-11.7	6,804	-0.17%
2021/07/02	13.6	79.47	5.4	79.73	79.20	8.2	6,848	0.12%
2021/07/01	20.5	79.58	28.4	79.65	79.20	-7.9	6,857	-0.11%
2021/06/30	11.4	80.20	23	80.41	80.40	-11.7	6,850	-0.17%
2021/06/29	11.1	80.57	48.7	80.53	80.40	-37.6	6,860	-0.55%
2021/06/28	44.9	81.53	19.6	81.64	81.30	25.3	6,851	0.37%
2021/06/25	20.9	81.48	24	81.70	81.40	-3.1	6,849	-0.05%
2021/06/24	50.6	81.66	44.8	81.88	81.20	5.9	6,808	0.09%
2021/06/23	7.2	80.17	26.1	79.94	80.30	-18.9	6,699	-0.28%
2021/06/22	14.4	79.02	42.6	79.09	79.00	-28.2	6,742	-0.42%
2021/06/21	68	78.93	40	79.05	79.00	28	6,735	0.42%
2021/06/18	13.8	80.01	34.3	80.05	80.30	-20.5	6,686	-0.31%
2021/06/17	52.3	78.74	4.3	78.63	78.70	48	6,623	0.72%
2021/06/16	13.7	78.76	9.1	78.92	78.90	4.6	6,644	0.07%
2021/06/15	27.6	79.14	18.4	79.35	78.90	9.3	6,641	0.14%
2021/06/11	41.3	78.36	11.1	78.35	78.40	30.2	6,606	0.46%
2021/06/10	12.9	77.49	7.1	77.55	77.40	5.8	6,613	0.09%
2021/06/09	11	77.46	3	77.50	77.10	8	6,596	0.12%
2021/06/08	27.1	77.22	5	77.30	77.40	22.1	6,587	0.33%
2021/06/07	28.3	76.90	8.1	76.98	77.20	20.2	6,576	0.31%
2021/06/04	36.1	78.17	19	78.56	77.80	17.1	6,511	0.26%
2021/06/03	35.5	78.62	17.5	78.66	79.00	17.9	6,460	0.28%
2021/06/02	155.9	79.36	77.6	79.31	78.20	78.3	6,403	1.22%	大買/
2021/06/01	105.1	80.06	44.3	81.19	81.60	60.7	6,172	0.98%	大買/
2021/05/31	60.4	77.72	17.1	77.93	77.80	43.3	5,989	0.72%
2021/05/28	69.7	77.44	7	77.43	77.40	62.7	5,927	1.06%
2021/05/27	22.1	76.53	9	76.80	76.40	13.1	5,755	0.23%
2021/05/26	46.4	76.55	4.5	77.15	76.30	41.9	4,572	0.92%
2021/05/25	9.2	78.61	1.4	78.71	77.90	7.8	4,441	0.18%
2021/05/24	14	77.80	10.1	78.27	77.40	3.9	4,333	0.09%
2021/05/21	12.4	78.37	4.3	79.01	78.50	8.1	4,223	0.19%
2021/05/20	1.2	78.37	1	79.50	78.90	0.2	4,187	0.01%
2021/05/19	6.7	78.53	8	78.69	78.00	-1.3	4,168	-0.03%
2021/05/18	16.6	78.35	7.1	79.04	79.00	9.5	4,135	0.23%
2021/05/17	6.7	77.42	10.1	77.73	78.20	-3.4	4,118	-0.08%
2021/05/14	14.2	79.75	26.2	79.88	79.10	-12	4,064	-0.29%
2021/05/13	16.2	78.77	5	79.32	79.20	11.2	4,024	0.28%
2021/05/12	26.3	80.12	43.1	79.64	80.40	-16.8	3,944	-0.43%
2021/05/11	18.6	80.28	2.7	81.28	79.30	15.9	3,809	0.42%
2021/05/10	18.6	83.57	80.2	82.58	82.20	-61.6	3,714	-1.66%
2021/05/07	24.7	84.79	8.4	85.02	84.90	16.3	3,674	0.44%
2021/05/06	1.6	81.68	6.2	81.05	80.70	-4.6	3,604	-0.13%
2021/05/05	12.3	81.86	3.3	82.36	80.70	9	3,613	0.25%
2021/05/04	10.5	82.74	16.7	82.56	83.40	-6.2	3,580	-0.17%
2021/05/03	2.2	84.45	2.2	84.91	84.60	0.1	3,524	0.00%
2021/04/29	3.9	85.25	2.2	85.10	84.50	1.7	3,521	0.05%
2021/04/28	16	84.72	4.2	85.16	84.80	11.7	3,514	0.33%
2021/04/27	24.5	85.39	7.3	85.78	85.00	17.2	3,485	0.49%
2021/04/26	7.5	86.53	17	86.74	86.30	-9.5	3,460	-0.27%
2021/04/23	28.2	86.04	11	85.80	85.80	17.2	3,460	0.50%
2021/04/22	27.3	86.48	20	86.84	86.40	7.3	3,458	0.21%
2021/04/21	23.1	86.41	15.4	86.54	86.20	7.7	3,456	0.22%
2021/04/20	17.4	87.98	2	88.20	87.80	15.4	3,401	0.45%
2021/04/19	98.4	88.51	3	88.17	88.10	95.4	3,368	2.83%
2021/04/16	18.5	87.92	1.1	88.51	88.10	17.4	3,317	0.52%
2021/04/15	14.9	88.86	8.3	88.73	88.40	6.6	3,302	0.20%
2021/04/14	10.9	89.73	6.3	89.50	89.70	4.6	3,266	0.14%
2021/04/13	27.9	90.48	6.3	90.61	89.40	21.6	3,223	0.67%
2021/04/12	35.7	91.97	6.1	92.12	92.00	29.6	3,167	0.93%
2021/04/09	91.8	92.67	3.4	92.90	90.60	88.4	3,092	2.86%
2021/04/08	10.1	105.36	5.2	106.19	106.00	5	2,787	0.18%
2021/04/07	6.2	104.35	14.5	104.83	106.00	-8.3	2,713	-0.31%
2021/04/06	15	103.33	4.2	103.74	104.00	10.8	2,671	0.40%
2021/04/01	7.1	103.01	8.5	103.32	103.00	-1.3	2,630	-0.05%
2021/03/31	6.2	101.82	2.4	102.26	101.50	3.8	2,579	0.15%
2021/03/30	6	101.75	3.2	101.97	102.50	2.8	2,530	0.11%
2021/03/29	4	99.98	12.4	99.99	100.50	-8.4	2,481	-0.34%
2021/03/26	10.4	100.56	10.2	101.65	99.40	0.2	2,445	0.01%
2021/03/25	25.2	100.68	26.6	101.41	102.00	-1.4	2,400	-0.06%
2021/03/24	9.1	98.39	13.2	98.46	99.00	-4.1	2,314	-0.18%
2021/03/23	2.1	97.43	2.3	97.06	98.00	-0.2	2,287	-0.01%
2021/03/22	1.2	95.83	11.2	95.97	96.70	-10	2,266	-0.44%
2021/03/19	11.1	95.35	0.1	95.46	95.30	11	2,255	0.49%
2021/03/18	0.1	95.59	2.4	96.24	95.70	-2.3	2,194	-0.11%
2021/03/17	10.2	95.32	9	95.28	95.20	1.2	2,161	0.06%
2021/03/16	11	96.12	3.3	97.19	95.70	7.8	2,135	0.36%
2021/03/15	5.3	95.64	3	95.40	95.60	2.2	2,098	0.11%
2021/03/12	9	96.31	0.1	96.96	96.60	8.9	2,094	0.43%
2021/03/11	2.3	95.47	3.7	95.39	95.70	-1.5	2,076	-0.07%
2021/03/10	1.1	94.58	0	94.60	94.10	1.1	2,049	0.05%
2021/03/09	1	94.19	1.3	93.90	94.30	-0.3	2,053	-0.02%
2021/03/08	1	93.60	0.2	93.51	93.90	0.8	2,067	0.04%
2021/03/05	3.1	93.60	1.3	93.82	94.30	1.8	2,065	0.09%
2021/03/04	3	93.90	9	94.48	94.10	-6	2,107	-0.28%
2021/03/03	1.1	93.69	5	93.58	93.80	-3.9	2,084	-0.19%
2021/03/02	5.1	94.24	4.1	93.72	92.60	0.9	2,065	0.04%
2021/02/26	6.1	93.85	0.9	94.13	93.80	5.1	2,036	0.25%
2021/02/25	21.9	94.13	11.1	94.53	95.00	10.8	1,980	0.55%
2021/02/24	0	91.50	5.2	90.99	90.90	-5.1	1,934	-0.27%
2021/02/23	4	91.20	3.3	90.99	91.20	0.7	1,927	0.04%
2021/02/22	4	90.73	16.1	90.63	90.80	-12.1	1,903	-0.64%
2021/02/19	5	88.20	2.1	88.66	88.50	3	1,872	0.16%
2021/02/18	4	87.98	0.2	88.60	88.30	3.8	1,850	0.20%
2021/02/17	9.2	88.64	3.1	88.15	88.10	6.1	1,825	0.33%
2021/02/05	2	86.95	2.2	87.23	87.40	-0.2	1,782	-0.01%
2021/02/04	2.5	87.50	0	0.00	87.30	2.5	1,776	0.14%
2021/02/03	2.2	88.39	0	0.00	88.40	2.2	1,793	0.12%
2021/02/02	0	0.00	1.1	87.74	88.40	-1.1	1,795	-0.06%
2021/02/01	0	0.00	1	87.70	87.20	-1	1,789	-0.06%
2021/01/29	3.1	88.23	1	87.70	86.50	2.1	1,824	0.11%
2021/01/28	8	89.48	0.2	89.00	89.20	7.8	1,795	0.44%
2021/01/27	1	89.90	2.2	89.34	90.00	-1.2	1,771	-0.07%
2021/01/26	7	88.59	0	0.00	87.90	7	1,748	0.40%
2021/01/25	1.1	88.29	2	88.35	88.60	-1	1,712	-0.06%
2021/01/22	1	87.59	1.3	87.91	87.70	-0.3	1,705	-0.02%
2021/01/21	3.2	86.86	2	86.70	86.50	1.2	1,689	0.07%
2021/01/20	0	0.00	4.6	87.69	87.20	-4.6	1,702	-0.27%
2021/01/19	2	88.64	3.6	88.37	87.40	-1.6	1,678	-0.10%
2021/01/18	2	87.90	11.3	87.63	87.40	-9.3	1,647	-0.57%
2021/01/15	0	86.00	3.1	86.00	86.90	-3.1	1,637	-0.19%
2021/01/14	5.1	86.47	1	86.60	86.40	4.1	1,702	0.24%
2021/01/13	0.1	86.80	2	87.09	86.10	-2	1,683	-0.12%
2021/01/12	6.1	86.70	3	86.67	86.10	3.1	1,675	0.18%
2021/01/11	0.3	87.18	3.1	87.39	87.60	-2.8	1,665	-0.17%
2021/01/08	4.2	88.11	4.2	87.78	86.60	0	1,661	0.00%
2021/01/07	1.1	87.70	7.4	87.59	87.40	-6.3	1,617	-0.39%
2021/01/06	0	0.00	1	86.00	86.00	-1	1,591	-0.06%
2021/01/05	1	85.40	4.1	85.51	85.70	-3.1	1,587	-0.19%
2021/01/04	1	85.60	2.3	86.26	85.80	-1.3	1,579	-0.08%
2020/12/31	3	85.60	0	0.00	86.20	3	1,601	0.19%
2020/12/30	0	85.30	2	86.30	86.00	-2	1,605	-0.12%
2020/12/29	3	85.30	0	85.30	85.30	3	1,622	0.18%
2020/12/28	0	86.10	0	0.00	85.80	0	1,634	0.00%
2020/12/25	0	0.00	4.1	86.02	86.10	-4.1	1,633	-0.25%
2020/12/24	1.1	85.51	0	0.00	85.00	1.1	1,629	0.07%
2020/12/23	1	85.50	1	85.60	85.30	0	1,627	0.00%
2020/12/22	2.1	85.61	1	85.90	85.50	1.1	1,638	0.07%
2020/12/21	1	85.81	0	0.00	85.90	1	1,656	0.06%
2020/12/18	1.1	85.99	0.1	86.40	86.70	1	1,676	0.06%
2020/12/17	2	85.65	0	0.00	85.60	2	1,673	0.12%
2020/12/16	0	0.00	1	86.40	87.50	-1	1,659	-0.06%
2020/12/15	4	85.95	0	86.05	85.50	4	1,689	0.24%
2020/12/14	1	87.60	2	87.70	86.50	-1	1,719	-0.06%
2020/12/11	1	87.00	3	87.27	87.30	-2	1,744	-0.12%
2020/12/10	0	0.00	1	87.69	87.20	-1	1,738	-0.06%
2020/12/09	0	0.00	1.1	87.67	88.00	-1.1	1,728	-0.06%
2020/12/08	0.4	87.01	6.1	87.29	86.80	-5.8	1,708	-0.34%
2020/12/07	1	86.60	6	86.85	86.90	-5	1,694	-0.30%
2020/12/04	3.1	86.70	3	86.60	87.10	0.1	1,693	0.00%
2020/12/03	7	86.96	3.3	87.04	86.80	3.7	1,691	0.22%
2020/12/02	7	87.03	7.1	86.94	87.20	-0.1	1,669	0.00%
2020/12/01	3.1	85.76	1	86.00	86.00	2.1	1,659	0.13%
2020/11/30	1.1	86.10	2	86.25	85.40	-0.9	1,667	-0.05%
2020/11/27	2.5	85.40	1	85.30	85.30	1.5	1,609	0.09%
2020/11/26	2	85.50	1.4	85.73	85.70	0.6	1,624	0.04%
2020/11/25	4	85.65	0	0.00	85.60	4	1,656	0.24%
2020/11/24	7	85.93	1	86.10	85.60	6	1,648	0.36%
2020/11/23	1.1	86.37	1	85.90	86.30	0.1	1,639	0.00%
2020/11/20	0.5	85.83	0	0.00	85.90	0.5	1,649	0.03%
2020/11/19	1	85.80	0	0.00	85.80	1	1,658	0.06%
2020/11/18	1	86.40	0	0.00	86.00	1	1,658	0.06%
2020/11/17	3.1	86.29	0.1	86.88	86.60	3	1,660	0.18%
2020/11/16	3	86.30	1	86.70	86.70	2	1,696	0.12%
2020/11/13	0	85.90	0	0.00	85.60	0	1,727	0.00%
2020/11/12	2	86.20	0	0.00	86.00	2	1,780	0.11%
2020/11/11	2	86.95	5	86.86	85.70	-3	1,788	-0.17%
2020/11/10	3	87.10	5	87.30	87.00	-2	1,779	-0.11%
2020/11/09	3	86.37	0	86.60	86.60	3	1,805	0.17%
2020/11/06	6	87.09	0	0.00	86.80	6	1,853	0.32%
2020/11/05	1	88.20	0	88.40	88.40	1	1,920	0.05%
2020/11/04	0	0.00	0	88.00	87.90	0	2,005	0.00%
2020/11/03	0	0.00	1.1	87.45	87.70	-1.1	2,026	-0.05%
2020/11/02	1	86.50	2.2	86.74	87.00	-1.2	2,033	-0.06%
2020/10/30	0	86.70	3	86.70	86.10	-3	2,048	-0.15%
2020/10/29	3	86.07	0	0.00	85.40	3	2,043	0.15%
2020/10/28	0	0.00	1.3	86.73	86.90	-1.3	2,053	-0.06%
2020/10/27	0	84.40	0	0.00	85.00	0	2,047	0.00%
2020/10/26	3	85.03	0	0.00	84.90	3	2,059	0.15%
2020/10/22	0	0.00	3	85.67	84.40	-3	2,073	-0.14%
2020/10/21	1	83.50	0.2	83.90	83.50	0.8	1,992	0.04%
2020/10/20	0	84.40	1	84.80	84.30	-1	1,993	-0.05%
2020/10/19	1.1	84.42	0	0.00	84.40	1.1	2,035	0.05%
2020/10/16	1	84.50	2	85.10	84.50	-1	2,053	-0.05%
2020/10/12	1	84.00	1.1	84.68	84.00	-0.1	2,127	0.00%
2020/10/08	4	83.78	0	0.00	83.40	4	2,170	0.18%
2020/10/05	1	83.50	1	83.50	83.40	0	2,218	0.00%
2020/09/30	0	0.00	1	84.70	84.10	-1	2,236	-0.04%
2020/09/25	0	0.00	0	83.90	84.00	0	2,359	0.00%
2020/09/24	1.2	83.74	0	0.00	83.30	1.2	2,370	0.05%
2020/09/23	0	0.00	2	83.90	84.90	-2	2,376	-0.08%
2020/09/22	0.3	84.70	0	0.00	84.20	0.3	2,369	0.01%
2020/09/21	1	84.20	0	0.00	84.70	1	2,374	0.04%
2020/09/18	3.1	84.74	1	84.30	84.80	2.1	2,405	0.09%
2020/09/17	4	85.58	0	0.00	84.70	4	2,403	0.17%
2020/09/14	0	0.00	0	88.00	88.00	0	2,485	0.00%
2020/09/11	2	87.00	2	87.00	87.40	0	2,507	0.00%
2020/09/09	1	86.10	0	0.00	86.20	1	2,538	0.04%
2020/09/08	1	86.10	2	86.40	86.50	-1	2,550	-0.04%
2020/09/04	1	86.20	2	85.80	86.00	-1	2,602	-0.04%
2020/09/02	0	0.00	0	88.80	88.80	0	2,595	0.00%
2020/08/31	1	89.00	2	89.40	88.50	-1	2,622	-0.04%
2020/08/28	1	90.00	2	89.60	89.70	-1	2,611	-0.04%
2020/08/27	0	0.00	1	90.30	90.30	-1	2,649	-0.04%
2020/08/26	3	89.73	2.1	89.32	89.60	0.9	2,656	0.03%
2020/08/25	3	90.70	0	0.00	90.70	3	2,724	0.11%
2020/08/24	2	90.05	0	0.00	90.50	2	2,807	0.07%
2020/08/21	1	88.00	2	89.25	88.70	-1	2,848	-0.04%
2020/08/20	16	90.14	16	88.20	87.30	0	2,879	0.00%
2020/08/19	5	91.22	4.4	91.34	90.90	0.6	2,869	0.02%
2020/08/18	1	89.30	6	89.65	89.40	-5	2,831	-0.18%
2020/08/17	0	0.00	1.2	88.02	88.20	-1.2	2,788	-0.04%
2020/08/14	1	88.30	1	87.90	88.00	0	2,783	0.00%
2020/08/13	3	88.50	2	89.05	88.30	1	2,772	0.04%
2020/08/12	13	87.22	9	86.72	88.70	4	2,751	0.15%
2020/08/11	16	91.11	24	90.02	88.60	-8	2,706	-0.30%
2020/08/10	18.1	90.95	16.1	90.95	93.60	2	2,642	0.08%
2020/08/07	0.3	88.00	5	88.68	88.30	-4.7	2,585	-0.18%
2020/08/06	3	87.73	4.1	87.68	88.00	-1.1	2,590	-0.04%
2020/08/05	1	87.80	10	87.34	87.80	-9	2,604	-0.35%
2020/08/03	3	85.27	0	0.00	84.60	3	2,674	0.11%
2020/07/29	0	0.00	1	84.60	85.10	-1	2,763	-0.04%
2020/07/28	0	0.00	7	84.99	84.30	-7	2,800	-0.25%
2020/07/27	10	86.71	0	0.00	86.00	10	2,823	0.35%
2020/07/24	3	88.67	4	88.05	87.00	-1	2,868	-0.03%
2020/07/23	4	89.35	10	89.23	89.10	-6	2,896	-0.21%
2020/07/22	0	0.00	0.1	87.40	87.80	-0.1	2,882	0.00%
2020/07/21	2	87.90	6	87.28	87.70	-4	2,910	-0.14%
2020/07/17	1.1	87.82	2.2	88.02	87.50	-1.1	2,895	-0.04%
2020/07/16	4	87.95	3	87.73	87.50	1	2,931	0.03%
2020/07/15	5	89.02	14.5	88.15	87.40	-9.5	2,961	-0.32%
2020/07/13	4	86.60	3	86.57	86.80	1	2,998	0.03%
2020/07/10	0	0.00	10	86.32	85.60	-10	3,010	-0.33%
2020/07/09	2	85.70	8	86.01	85.50	-6	3,011	-0.20%
2020/07/08	1	84.20	0	0.00	83.90	1	3,002	0.03%
2020/07/07	29.2	84.34	2	84.35	83.70	27.2	3,012	0.90%
2020/07/06	4	87.15	2	87.15	87.30	2	3,034	0.07%
2020/07/03	2	87.35	6	87.15	87.30	-4	3,096	-0.13%
2020/07/02	1	84.60	4	85.45	86.10	-3	3,116	-0.10%
2020/07/01	10	85.31	0	0.00	84.50	10	3,163	0.32%
2020/06/30	3	85.10	1	84.90	85.20	2	3,198	0.06%
2020/06/29	2	83.80	0	0.00	83.80	2	3,228	0.06%
2020/06/24	3	84.93	1	84.90	84.60	2	3,222	0.06%
2020/06/23	3	86.37	3	86.27	85.20	0	3,251	0.00%
2020/06/22	4	85.03	2	85.55	84.70	2	3,254	0.06%
2020/06/19	3	83.60	0	0.00	83.70	3	3,271	0.09%
2020/06/18	0	0.00	2	86.00	83.50	-2	3,244	-0.06%
2020/06/17	0	0.00	1	85.60	84.80	-1	3,249	-0.03%
2020/06/16	3	85.30	0	0.00	86.00	3	3,282	0.09%
2020/06/15	1	85.50	0	0.00	84.40	1	3,339	0.03%
2020/06/12	1	85.20	1	85.00	85.00	0	3,360	0.00%
2020/06/11	0	0.00	2	86.70	86.40	-2	3,402	-0.06%
2020/06/10	0	0.00	4	87.45	87.40	-4	3,425	-0.12%
2020/06/09	0	0.00	4	87.40	87.00	-4	3,494	-0.11%
2020/06/08	9	86.84	3	87.30	87.20	6	3,549	0.17%
2020/06/05	12	86.32	1	85.80	86.00	11	3,605	0.31%
2020/06/04	1	87.30	0	0.00	87.70	1	3,603	0.03%
2020/06/03	3	89.80	3.2	86.87	88.00	-0.2	3,609	-0.01%
2020/06/02	1	87.90	2	88.15	88.40	-1	3,584	-0.03%
2020/06/01	3	87.53	11	88.48	88.50	-8	3,571	-0.22%
2020/05/29	2	85.20	5	85.00	86.00	-3	3,488	-0.09%
2020/05/28	2	84.80	10	84.37	83.90	-8	3,429	-0.23%
2020/05/27	8	83.26	7	83.67	83.90	1	3,425	0.03%
2020/05/26	0	0.00	3	82.00	82.00	-3	3,418	-0.09%
2020/05/22	2	79.95	0	0.00	79.50	2	3,435	0.06%
2020/05/21	0	0.00	2	81.30	81.50	-2	3,435	-0.06%
2020/05/20	0	0.00	1	81.40	81.10	-1	3,435	-0.03%
2020/05/19	0	0.00	3	81.10	81.00	-3	3,421	-0.09%
2020/05/18	0	0.00	3	81.10	81.00	-3	3,410	-0.09%
2020/05/15	3	80.03	1	80.60	80.60	2	3,398	0.06%
2020/05/14	4	81.30	0	0.00	80.80	4	3,366	0.12%
2020/05/13	2	80.80	29	81.18	80.80	-27	3,352	-0.81%
2020/05/12	5	79.74	0	0.00	80.30	5	3,336	0.15%
2020/05/11	2	80.00	2	80.10	79.80	0	3,311	0.00%
2020/05/08	9.2	79.89	10	79.65	79.70	-0.9	3,288	-0.03%
2020/05/07	39	81.00	1	80.60	80.50	38	3,226	1.18%
2020/05/06	0	0.00	1	82.00	82.00	-1	3,139	-0.03%
2020/05/05	1	82.10	0	0.00	82.00	1	3,118	0.03%
2020/05/04	5	81.70	3	80.91	81.80	2	3,118	0.06%
2020/04/30	4.2	84.59	11	84.39	84.40	-6.8	3,092	-0.22%
2020/04/29	9	84.33	5	84.36	84.50	4	3,080	0.13%
2020/04/28	1	83.00	3	82.80	83.30	-2	3,071	-0.07%
2020/04/27	3	81.77	5	81.80	81.70	-2	3,080	-0.06%
2020/04/24	1	82.40	2	82.20	82.20	-1	3,043	-0.03%
2020/04/23	2	81.20	1	81.80	81.90	1	2,997	0.03%
2020/04/22	3	80.63	5	81.30	81.10	-2	2,983	-0.07%
2020/04/21	3	81.67	1	81.60	81.90	2	2,978	0.07%
2020/04/20	2	83.30	10.1	82.76	83.50	-8.1	2,959	-0.27%
2020/04/17	2	81.70	17	82.10	81.80	-15	2,946	-0.51%
2020/04/16	6	79.73	5	79.40	79.10	1	2,880	0.03%
2020/04/15	6	79.52	5	79.10	79.30	1	2,854	0.04%
2020/04/14	1	77.30	1	77.80	78.50	0	2,830	0.00%
2020/04/13	4	74.95	4	75.18	75.10	0	2,838	0.00%
2020/04/10	20	77.30	15	76.23	76.10	5	2,836	0.18%
2020/04/09	3	78.13	1	78.00	77.80	2	2,804	0.07%
2020/04/08	5.3	82.67	2	83.25	82.80	3.3	2,715	0.12%
2020/04/07	3	83.30	3.1	83.02	82.40	-0.1	2,638	0.00%
2020/04/06	7	81.04	1	81.00	81.50	6	2,600	0.23%
2020/04/01	7	78.39	5	78.88	79.00	2	2,518	0.08%
2020/03/31	1	75.80	0	0.00	75.80	1	2,466	0.04%
2020/03/30	3.2	76.45	0	0.00	76.40	3.2	2,423	0.13%
2020/03/27	4	76.63	2	76.70	76.60	2	2,388	0.08%
2020/03/26	2	72.90	0	0.00	74.60	2	2,320	0.09%
2020/03/25	12	73.78	2	73.85	72.30	10	2,297	0.44%
2020/03/24	0.1	71.30	0	0.00	71.10	0.1	2,250	0.00%
2020/03/23	3	68.57	0	0.00	68.20	3	2,221	0.14%
2020/03/20	7	73.16	1	76.30	72.00	6	2,210	0.27%
2020/03/18	1	76.30	0	0.00	76.00	1	2,117	0.05%
2020/03/17	0	0.00	1	76.90	76.90	-1	2,086	-0.05%
2020/03/16	2	79.10	3	78.80	78.60	-1	2,052	-0.05%
2020/03/13	3	78.33	15	77.45	79.60	-12	1,997	-0.60%
2020/03/12	4	81.43	16	81.58	81.00	-12	1,946	-0.62%
2020/03/11	3	82.97	0	0.00	81.70	3	1,867	0.16%
2020/03/10	1.2	80.35	13	80.51	80.40	-11.8	1,807	-0.65%
2020/03/09	2	80.10	0	0.00	80.60	2	1,787	0.11%
2020/03/04	0	0.00	4	83.13	82.90	-4	1,806	-0.22%
2020/03/03	3	82.30	0	0.00	82.30	3	1,811	0.17%
2020/02/27	0	0.00	1	82.10	83.50	-1	1,830	-0.05%
2020/02/26	7	81.61	0	0.00	81.30	7	1,827	0.38%
2020/02/25	0	0.00	2	82.50	83.40	-2	1,831	-0.11%
2020/02/24	3	82.83	4	84.00	83.60	-1	1,857	-0.05%
2020/02/21	12.2	85.08	1	84.60	84.50	11.2	1,857	0.60%
2020/02/20	2	86.45	0	0.00	85.60	2	1,862	0.11%
2020/02/19	1	86.90	0.3	86.50	86.70	0.7	1,873	0.04%
2020/02/18	1	85.40	1	85.40	85.40	0	1,888	0.00%
2020/02/17	6	86.15	0	0.00	85.80	6	1,905	0.31%
2020/02/14	0	87.20	1	87.10	87.50	-1	1,925	-0.05%
2020/02/12	1	85.30	2	86.10	86.10	-1	1,965	-0.05%
2020/02/11	7	85.71	0	0.00	85.40	7	2,018	0.35%
2020/02/10	2	85.35	0	0.00	85.70	2	2,041	0.10%
2020/02/07	1	87.40	0	0.00	86.70	1	2,052	0.05%
2020/02/06	4	86.95	0	0.00	87.10	4	2,070	0.19%
2020/02/03	0	0.00	1	84.20	85.70	-1	2,074	-0.05%
2020/01/31	0	0.00	1	87.20	85.90	-1	2,064	-0.05%
2020/01/30	1	85.70	0	0.00	84.50	1	2,036	0.05%
2020/01/20	1	88.60	1	88.50	88.50	0	2,038	0.00%
2020/01/13	10	87.00	1	87.00	89.10	9	2,102	0.43%
2020/01/10	1	85.20	0	0.00	85.30	1	2,122	0.05%
2020/01/08	0	85.50	1	85.60	85.20	-1	2,124	-0.05%
2020/01/07	1	84.00	1	85.00	85.70	0	2,121	0.00%
2020/01/06	2	86.40	0	0.00	85.80	2	2,088	0.10%
2019/12/25	0	0.00	4	89.80	89.90	-4	2,168	-0.18%
2019/12/23	0	0.00	1	90.50	89.80	-1	2,213	-0.05%
2019/12/20	2	90.20	0	0.00	90.00	2	2,266	0.09%
2019/12/18	2	90.00	2	90.40	90.50	0	2,267	0.00%
2019/12/17	1	89.80	5	90.30	90.50	-4	2,292	-0.17%
2019/12/16	4	89.75	1	89.40	89.30	3	2,302	0.13%
2019/12/13	0	0.00	2	91.20	91.20	-2	2,300	-0.09%
2019/12/12	2	92.20	0	0.00	92.50	2	2,308	0.09%
2019/12/03	0	0.00	3	89.00	89.00	-3	2,417	-0.12%
2019/11/29	1	89.30	1	88.70	88.50	0	2,384	0.00%
2019/11/28	0	0.00	1	90.50	89.70	-1	2,365	-0.04%
2019/11/27	2	90.25	0	0.00	90.00	2	2,392	0.08%
2019/11/25	4	90.10	0	0.00	89.70	4	2,324	0.17%
2019/11/22	2	91.25	5	91.40	91.50	-3	2,333	-0.13%
2019/11/21	3	90.40	8	89.86	89.80	-5	2,305	-0.22%
2019/11/20	1	91.00	1	91.40	91.00	0	2,272	0.00%
2019/11/19	3	91.77	0	0.00	91.90	3	2,270	0.13%
2019/11/14	0	0.00	2	92.40	92.20	-2	2,308	-0.09%
2019/11/13	0	0.00	1	92.30	91.30	-1	2,315	-0.04%
2019/11/12	0	0.00	3	93.30	93.20	-3	2,319	-0.13%
2019/11/11	5	92.42	1	91.40	91.60	4	2,357	0.17%
2019/11/08	9	95.43	2	93.90	93.80	7	2,404	0.29%
2019/11/07	0	0.00	1	95.00	96.00	-1	2,458	-0.04%
2019/11/06	5	96.18	0	0.00	95.60	5	2,450	0.20%
2019/11/05	1	97.10	0	0.00	97.40	1	2,443	0.04%
2019/11/04	3	95.80	0	0.00	96.50	3	2,435	0.12%
2019/10/31	1	95.30	0	0.00	94.70	1	2,444	0.04%
2019/10/30	2	95.50	0	0.00	95.90	2	2,430	0.08%
2019/10/29	2	97.60	2	95.40	97.10	0	2,431	0.00%
2019/10/28	0	0.00	2	98.70	97.00	-2	2,418	-0.08%
2019/10/25	1	97.00	0	0.00	96.70	1	2,360	0.04%
2019/10/24	2	93.50	1	93.40	93.90	1	2,310	0.04%
2019/10/23	2	93.40	2	93.85	94.10	0	2,307	0.00%
2019/10/22	1	92.70	1	93.20	92.60	0	2,277	0.00%
2019/10/18	2	93.10	0	0.00	93.10	2	2,266	0.09%
2019/10/17	0	0.00	1	93.50	93.60	-1	2,214	-0.05%
2019/10/16	1	93.30	1	92.80	93.00	0	2,215	0.00%
2019/10/08	0	0.00	1	94.10	93.20	-1	2,244	-0.04%
2019/10/04	3	92.20	2	91.90	93.40	1	2,268	0.04%
2019/10/02	1	92.00	2	91.80	92.30	-1	2,266	-0.04%
2019/09/27	1.3	92.15	1	91.40	91.40	0.3	2,270	0.01%
2019/09/26	2	93.70	2	93.65	93.20	0	2,266	0.00%
2019/09/25	10	93.65	11	93.43	93.90	-1	2,242	-0.04%
2019/09/24	1	91.20	1	91.50	91.20	0	2,192	0.00%
2019/09/20	1	90.10	0	0.00	90.60	1	2,188	0.05%
2019/09/19	2	91.90	2	89.85	90.10	0	2,187	0.00%
2019/09/18	2	92.00	2	92.00	92.60	0	2,237	0.00%
2019/09/17	1	92.00	2	91.70	91.80	-1	2,252	-0.04%
2019/09/16	2	90.20	1	90.30	90.60	1	2,282	0.04%
2019/09/11	1	91.10	1	91.50	91.00	0	2,318	0.00%
2019/09/10	1	89.90	1	90.50	90.80	0	2,297	0.00%
2019/09/09	4	90.98	2	90.10	90.40	2	2,293	0.09%
2019/09/06	6	92.40	6	92.02	91.70	0	2,274	0.00%
2019/09/05	1	88.60	0.1	89.80	89.80	0.9	2,192	0.04%
2019/09/04	2	88.60	3	88.70	89.00	-1	2,178	-0.05%
2019/09/03	3	88.67	3	88.67	88.10	0	2,180	0.00%
2019/09/02	0	0.00	2	89.00	89.00	-2	2,232	-0.09%
2019/08/30	1	88.40	2	89.20	88.20	-1	2,272	-0.04%
2019/08/29	2	87.80	0	0.00	87.60	2	2,249	0.09%
2019/08/28	6	88.35	3	88.73	88.70	3	2,259	0.13%
2019/08/27	0	0.00	1	87.60	88.20	-1	2,240	-0.04%
2019/08/26	3	85.70	3	86.40	86.20	0	2,195	0.00%
2019/08/23	0	0.00	1	86.90	87.00	-1	2,186	-0.05%
2019/08/21	8	87.54	8	87.49	87.10	0	2,230	0.00%
2019/08/20	3	86.90	3	86.43	86.20	0	2,196	0.00%
2019/08/19	4	87.10	3	87.43	87.20	1	2,191	0.05%
2019/08/16	2	86.65	2	87.40	87.20	0	2,179	0.00%
2019/08/15	1	87.50	0	0.00	87.30	1	2,150	0.05%
2019/08/14	2	89.90	2	89.40	89.60	0	2,135	0.00%
2019/08/13	2	88.80	2	89.50	90.00	0	2,074	0.00%
2019/08/12	6	84.12	9	86.67	87.70	-3	1,994	-0.15%
2019/08/08	1	79.50	0	0.00	79.80	1	1,889	0.05%
2019/08/06	0	0.00	3	76.30	77.90	-3	1,910	-0.16%
2019/08/01	0	0.00	1	79.40	79.40	-1	2,069	-0.05%
2019/07/31	1	78.30	0	0.00	79.40	1	2,109	0.05%
2019/07/22	0	0.00	1	80.90	80.70	-1	2,184	-0.05%
2019/07/19	0	0.00	0	80.90	81.20	0	2,188	0.00%
2019/07/17	0	0.00	1	81.00	81.30	-1	2,173	-0.05%
2019/07/15	1	79.10	0	0.00	79.80	1	2,161	0.05%
2019/07/11	0	0.00	1	79.40	79.00	-1	2,249	-0.04%
2019/07/10	1	76.70	3	78.60	78.00	-2	2,227	-0.09%
2019/07/09	2	76.25	0	0.00	76.80	2	2,214	0.09%
2019/07/08	3	77.17	0	0.00	77.30	3	2,218	0.14%
2019/07/05	2	77.20	2	77.90	78.20	0	2,220	0.00%
2019/07/04	0	0.00	3	78.60	78.00	-3	2,232	-0.13%
2019/07/02	2	77.05	0	0.00	77.80	2	2,256	0.09%
2019/07/01	1	77.30	0	0.00	77.30	1	2,255	0.04%
2019/06/28	1	76.60	0	0.00	76.40	1	2,260	0.04%
2019/06/27	0	0.00	1	76.50	77.10	-1	2,264	-0.04%
2019/06/26	0	0.00	1.5	75.93	76.20	-1.5	2,257	-0.07%
2019/06/24	1	77.90	1	78.80	78.60	0	2,169	0.00%
2019/06/21	2	78.55	1	78.50	78.30	1	2,129	0.05%
2019/06/19	1	78.00	1	78.00	78.50	0	2,058	0.00%
2019/06/12	6	77.10	8	77.44	78.30	-2	2,035	-0.10%
2019/06/10	0.5	78.60	1	79.00	79.00	-0.5	2,046	-0.02%
2019/06/03	1	74.70	0	0.00	74.90	1	2,044	0.05%
2019/05/28	0	0.00	2	73.60	73.20	-2	2,053	-0.10%
2019/05/27	1	73.10	0	0.00	73.00	1	2,007	0.05%
2019/05/22	0	0.00	1	71.90	71.60	-1	1,992	-0.05%
2019/05/21	1	71.30	0	0.00	71.70	1	1,996	0.05%
2019/05/20	0	0.00	1	70.30	70.30	-1	1,975	-0.05%
2019/05/17	0	0.00	1	71.10	70.80	-1	1,958	-0.05%
2019/05/14	1	70.90	1	72.40	72.00	0	1,934	0.00%
2019/05/10	1	70.70	1	72.00	71.20	0	1,927	0.00%
2019/05/09	11	72.13	8	70.84	70.90	3	1,900	0.16%
2019/05/08	4	74.08	4	74.63	75.90	0	1,763	0.00%
2019/05/07	3	74.23	3	73.93	74.80	0	1,703	0.00%
2019/05/06	1	74.30	0	0.00	72.90	1	1,655	0.06%
2019/04/26	2	75.00	2	74.40	76.20	0	1,603	0.00%
2019/04/22	1	76.50	1	76.60	76.10	0	1,594	0.00%
2019/04/18	0	0.00	19	76.80	76.30	-19	1,597	-1.19%
2019/04/17	0	0.00	3	75.43	75.50	-3	1,554	-0.19%
2019/04/16	0	0.00	1	72.90	73.30	-1	1,486	-0.07%
2019/04/15	1	71.50	0	0.00	71.70	1	1,468	0.07%
2019/04/12	1.5	71.83	0	0.00	71.80	1.5	1,464	0.10%
2019/04/10	1	72.20	1	73.20	73.20	0	1,446	0.00%
2019/04/02	0	0.00	0.3	71.10	71.10	-0.3	1,357	-0.02%
2019/04/01	1	72.40	0	0.00	71.10	1	1,351	0.07%
2019/03/28	0	0.00	1	71.90	71.30	-1	1,323	-0.08%
2019/03/27	1	70.70	0	0.00	71.30	1	1,318	0.08%
2019/03/26	0	0.00	2	70.50	70.20	-2	1,323	-0.15%
2019/03/21	1	70.00	0	0.00	70.00	1	1,357	0.07%
2019/03/18	1	69.70	0	0.00	69.60	1	1,371	0.07%
2019/03/15	0	0.00	1	70.90	70.50	-1	1,374	-0.07%
2019/03/11	2	70.30	1	70.40	70.40	1	1,329	0.08%
2019/03/08	1	69.30	3	69.17	69.10	-2	1,299	-0.15%
2019/03/07	1	67.70	3	68.43	67.70	-2	1,278	-0.16%
2019/03/06	0	0.00	4	68.15	68.00	-4	1,264	-0.32%
2019/03/04	0.3	67.50	0	0.00	67.30	0.3	1,271	0.02%
2019/02/15	1	66.00	0	0.00	66.30	1	1,234	0.08%
2019/02/14	2	66.40	0	0.00	66.60	2	1,228	0.16%
2019/02/13	0	67.00	0	0.00	66.70	0	1,234	0.00%
2019/01/28	0	0.00	1	68.50	68.30	-1	1,196	-0.08%
2019/01/22	1	68.00	0	0.00	68.50	1	1,240	0.08%
2019/01/21	0	0.00	1	68.00	68.30	-1	1,256	-0.08%
2019/01/17	0	0.00	1	66.00	66.30	-1	1,248	-0.08%
2019/01/11	0	0.00	1	66.70	66.70	-1	1,347	-0.07%
2019/01/09	1	64.40	0	0.00	65.00	1	1,320	0.08%
2019/01/08	0	0.00	2	65.00	65.00	-2	1,325	-0.15%
2019/01/07	3	63.73	0	0.00	64.70	3	1,361	0.22%
2018/12/26	0	0.00	1	62.10	62.40	-1	1,488	-0.07%
2018/12/24	0	0.00	1	62.00	62.70	-1	1,523	-0.07%
2018/12/20	0	0.00	1	63.70	63.70	-1	1,565	-0.06%
2018/12/19	1	64.30	0	0.00	64.10	1	1,558	0.06%
2018/12/18	1	63.00	0	0.00	63.00	1	1,537	0.07%
2018/12/13	1	61.70	0	0.00	62.80	1	1,506	0.07%
2018/12/05	3	62.10	3	62.60	61.00	0	1,515	0.00%
2018/11/15	1	60.00	0	0.00	59.90	1	1,450	0.07%
2018/11/02	0	0.00	2	60.60	61.20	-2	1,420	-0.14%
2018/10/25	1	59.40	0	0.00	58.70	1	1,396	0.07%
2018/10/16	2	55.10	0	0.00	55.20	2	1,251	0.16%
2018/10/11	0	0.00	1	54.70	54.50	-1	1,162	-0.09%
2018/10/09	0.1	58.00	0	0.00	57.90	0.1	1,118	0.01%
2018/10/05	0	0.00	5	58.60	58.30	-5	1,089	-0.46%
2018/10/04	1	58.90	0	0.00	59.20	1	1,076	0.09%
2018/10/03	1	61.00	0	0.00	60.50	1	1,060	0.09%
2018/10/02	1	61.00	0	0.00	61.30	1	1,050	0.10%
2018/09/28	1	62.00	0	0.00	61.80	1	1,018	0.10%
2018/09/14	1	61.50	0	0.00	62.50	1	983	0.10%
2018/09/12	2	61.55	12	61.97	61.60	-10	1,014	-0.99%
2018/09/11	4	63.75	1	63.30	63.30	3	1,015	0.30%
2018/09/10	0	0.00	1	64.60	65.00	-1	1,030	-0.10%
2018/09/05	1	64.20	0	0.00	64.00	1	1,026	0.10%
2018/08/30	0	0.00	0.1	65.60	65.50	-0.1	1,036	-0.01%
2018/08/17	10	65.70	0	0.00	65.70	10	1,091	0.92%
2018/08/10	1	67.60	0	0.00	67.80	1	1,133	0.09%
2018/08/09	1	68.40	0	0.00	68.10	1	1,179	0.08%
2018/07/24	1	67.60	0	0.00	68.20	1	1,154	0.09%
2018/07/12	0	0.00	14	68.30	68.20	-14	1,147	-1.22%
2018/07/11	1	66.00	0	0.00	66.00	1	1,141	0.09%
2018/07/10	1	66.80	0	0.00	66.60	1	1,132	0.09%
2018/07/02	14	67.80	0	0.00	67.50	14	1,148	1.22%
2018/06/28	1	67.50	0	0.00	67.60	1	1,131	0.09%
2018/06/27	1	68.90	0	0.00	68.80	1	1,118	0.09%
2018/06/21	1	69.20	0	0.00	69.30	1	1,092	0.09%
2018/06/19	0	0.00	1	74.30	74.10	-1	1,056	-0.09%
2018/06/13	0	0.00	2	73.50	73.60	-2	983	-0.20%
2018/06/11	1	74.20	0	0.00	74.00	1	995	0.10%
2018/06/06	1	72.80	0	0.00	72.90	1	978	0.10%
2018/06/04	10	72.22	1	72.20	72.60	9	964	0.93%
2018/06/01	4	72.00	0	0.00	71.90	4	962	0.42%
2018/05/29	7	71.47	0	0.00	71.30	7	899	0.78%
2018/05/25	1	71.20	0	0.00	71.40	1	933	0.11%
2018/05/24	1	70.60	0	0.00	70.60	1	950	0.11%
2018/05/18	1	71.80	2	72.10	72.30	-1	919	-0.11%
2018/05/14	1	72.60	0	0.00	72.50	1	890	0.11%
2018/05/04	2	72.35	0	0.00	72.30	2	855	0.23%
2018/05/02	1	73.80	0	0.00	73.10	1	870	0.11%
2018/04/24	1	74.40	0	0.00	74.30	1	885	0.11%
2018/04/18	1	74.30	0	0.00	74.70	1	882	0.11%
2018/04/10	2	74.80	0	0.00	75.60	2	862	0.23%
2018/03/27	0	0.00	1	74.40	74.20	-1	813	-0.12%
2018/03/21	0	0.00	1	74.10	74.30	-1	782	-0.13%
2018/03/19	0	0.00	1	74.90	74.50	-1	803	-0.12%
2018/03/14	1	74.00	0	0.00	74.30	1	771	0.13%
2018/03/07	0	0.00	1	74.00	74.00	-1	752	-0.13%
2018/03/05	2	72.25	0	0.00	72.50	2	795	0.25%
2018/02/23	1	72.00	0	0.00	72.30	1	738	0.14%
2018/01/25	1	77.20	0	0.00	77.00	1	715	0.14%
2018/01/24	0	0.00	1	77.00	77.10	-1	709	-0.14%
2018/01/23	1	76.60	0	0.00	76.70	1	702	0.14%
2018/01/17	0	0.00	4	75.40	75.50	-4	699	-0.57%
2018/01/05	1	74.40	0	0.00	74.40	1	803	0.12%
2018/01/04	1	74.60	0	0.00	74.80	1	809	0.12%