美律 (2439)-國泰-敦南券商分點個股進出

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

美律

(2439)

可現股當沖

股價
109.0
漲跌
▼1.5
漲幅
-1.36%
成交量
3,417張
產業
上市通信網路類股
872人加入追蹤

立即追蹤
本地時間:14:30

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

美律 (2439)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	13.7	109.45	5.2	109.83	109.00	8.5	3,292	0.26%
2024/11/21	20.6	108.65	40.3	109.53	110.50	-19.7	3,265	-0.60%
2024/11/20	41.1	108.43	11.8	108.54	109.00	29.3	3,218	0.91%
2024/11/19	94.8	108.98	43.7	109.38	110.00	51.2	3,146	1.63%
2024/11/18	21.9	105.82	15.5	106.32	106.50	6.4	3,025	0.21%
2024/11/15	11.5	105.93	32.9	105.85	106.00	-21.4	3,051	-0.70%
2024/11/14	21.2	103.30	12	103.25	103.00	9.2	3,126	0.29%
2024/11/13	5.4	104.21	6.1	104.85	104.50	-0.7	3,166	-0.02%
2024/11/12	9.6	103.06	4.4	103.51	104.00	5.2	3,178	0.17%
2024/11/11	4.2	105.28	6.4	105.42	105.50	-2.2	3,157	-0.07%
2024/11/08	26.7	105.87	7.8	105.68	104.00	18.9	3,149	0.60%
2024/11/07	9.5	106.60	10.2	107.27	108.00	-0.8	3,149	-0.03%
2024/11/06	15.6	106.26	5.1	106.79	105.50	10.5	3,173	0.33%
2024/11/05	21.1	106.20	12	106.42	106.00	9.1	3,204	0.28%
2024/11/04	8.3	107.01	14.1	108.00	108.50	-5.7	3,256	-0.18%
2024/11/01	5.9	105.75	6.3	104.85	106.50	-0.4	3,302	-0.01%
2024/10/30	46.8	107.41	30.7	107.07	106.00	16.1	3,330	0.48%
2024/10/29	31.5	110.56	48.1	110.04	109.50	-16.6	3,292	-0.50%
2024/10/28	40.5	112.49	29	112.22	113.00	11.5	3,224	0.36%
2024/10/25	51.6	112.88	40.2	113.24	113.00	11.4	3,224	0.35%
2024/10/24	66	111.10	2.1	111.03	111.00	64	3,169	2.02%
2024/10/23	12.7	114.23	11.2	114.53	113.50	1.6	3,216	0.05%
2024/10/22	7.4	111.82	1	112.49	112.50	6.4	3,232	0.20%
2024/10/21	10.3	112.26	6.1	112.51	112.50	4.2	3,226	0.13%
2024/10/18	12.7	111.36	9.5	110.89	111.00	3.1	3,241	0.10%
2024/10/17	10.5	112.54	8.3	113.26	112.00	2.2	3,249	0.07%
2024/10/16	46.1	112.99	12.6	113.36	113.00	33.5	3,288	1.02%
2024/10/15	36.3	113.34	41.9	113.07	112.00	-5.6	3,381	-0.16%
2024/10/14	13.2	111.72	7.6	111.95	111.00	5.6	3,356	0.17%
2024/10/11	24.2	110.98	5	111.11	111.00	19.1	3,380	0.57%
2024/10/09	43	112.74	14.5	112.54	112.00	28.5	3,402	0.84%
2024/10/08	39.8	114.72	10.5	115.44	114.50	29.3	3,383	0.86%
2024/10/07	21	119.52	10.3	119.04	118.50	10.7	3,410	0.32%
2024/10/04	54.6	123.59	11.6	125.43	120.00	43.1	3,414	1.26%
2024/10/01	18.8	129.68	9.2	129.06	129.00	9.7	3,366	0.29%
2024/09/30	12.8	130.89	5.5	131.68	130.00	7.3	3,539	0.21%
2024/09/27	18.6	133.08	41.9	133.22	132.00	-23.3	3,597	-0.65%
2024/09/26	35.5	133.64	18.6	132.70	131.50	16.9	3,569	0.47%
2024/09/25	51.3	132.75	24.3	133.24	134.00	27	3,576	0.76%
2024/09/24	19.2	129.82	16	129.84	130.50	3.2	3,585	0.09%
2024/09/23	14.6	130.49	14.3	129.70	132.50	0.4	3,604	0.01%
2024/09/20	7	127.57	7	128.00	127.00	0	3,728	0.00%
2024/09/19	4.3	127.04	14	127.32	127.00	-9.7	3,788	-0.26%
2024/09/18	27.1	127.43	22.2	129.10	126.50	4.8	4,026	0.12%
2024/09/16	17.1	128.65	38.2	128.01	129.50	-21.1	3,968	-0.53%
2024/09/13	7.6	126.34	6.1	125.10	125.50	1.5	3,960	0.04%
2024/09/12	7.2	124.84	13.1	125.24	127.00	-5.8	3,969	-0.15%
2024/09/11	23	122.31	12.8	122.41	122.50	10.1	3,955	0.26%
2024/09/10	21.1	128.76	47.4	127.91	126.00	-26.3	3,938	-0.67%
2024/09/09	14.9	130.12	10.3	129.95	131.00	4.6	3,930	0.12%
2024/09/06	37.7	134.76	27.6	133.87	133.50	10.1	3,936	0.26%
2024/09/05	19.5	134.47	11.4	133.12	132.50	8.1	3,903	0.21%
2024/09/04	13.1	134.20	85.5	131.82	133.00	-72.4	3,900	-1.86%
2024/09/03	68.2	139.11	15.2	138.65	138.50	53	3,865	1.37%
2024/09/02	18.8	137.95	14.6	137.95	138.50	4.2	3,858	0.11%
2024/08/30	67	137.50	54.9	136.60	136.50	12.1	3,832	0.31%
2024/08/29	38.9	135.91	21.9	135.50	136.50	17	3,759	0.45%
2024/08/28	26.8	134.08	10.2	133.62	134.00	16.6	3,748	0.44%
2024/08/27	4.2	133.23	9.3	133.23	133.00	-5.1	3,753	-0.14%
2024/08/26	25.8	134.12	28.8	133.69	133.00	-3	3,762	-0.08%
2024/08/23	15.2	136.50	13.1	137.04	137.00	2	3,731	0.05%
2024/08/22	5.4	135.89	14.5	136.09	136.00	-9.1	3,727	-0.24%
2024/08/21	26.5	135.95	16.9	136.25	135.00	9.6	3,714	0.26%
2024/08/20	29.5	138.12	32.7	138.23	137.50	-3.2	3,681	-0.09%
2024/08/19	20.9	139.65	40.7	139.02	139.50	-19.8	3,632	-0.54%
2024/08/16	22.1	135.25	48	135.57	136.50	-25.9	3,548	-0.73%
2024/08/15	15.9	130.37	14.9	128.09	130.50	1	3,447	0.03%
2024/08/14	20.7	125.36	20.5	125.85	127.00	0.2	3,403	0.00%
2024/08/13	7.1	123.20	14.3	122.02	124.00	-7.2	3,376	-0.21%
2024/08/12	4	121.19	6.4	121.77	121.50	-2.4	3,404	-0.07%
2024/08/09	21.6	122.73	11.1	122.63	121.00	10.5	3,421	0.31%
2024/08/08	14.3	120.76	15.1	120.64	122.00	-0.8	3,393	-0.02%
2024/08/07	19.3	117.13	47.5	117.25	118.50	-28.3	3,365	-0.84%
2024/08/06	40.3	111.62	38.2	111.60	112.50	2	3,331	0.06%
2024/08/05	43.6	112.20	32.8	112.97	111.00	10.8	3,275	0.33%
2024/08/02	11.2	123.08	15.6	122.39	123.00	-4.3	3,226	-0.13%
2024/08/01	18.6	125.33	11.1	125.55	123.50	7.4	3,257	0.23%
2024/07/31	7.6	123.56	15	123.60	123.00	-7.4	3,231	-0.23%
2024/07/30	13.1	124.34	8.7	124.20	124.50	4.4	3,223	0.14%
2024/07/29	31.7	125.33	19.8	125.37	122.00	11.9	3,177	0.37%
2024/07/26	43.8	125.14	8.9	124.55	124.00	35	3,162	1.11%
2024/07/23	25	131.57	15.5	130.93	131.00	9.5	3,117	0.30%
2024/07/22	12.6	133.06	28	133.88	132.00	-15.4	3,104	-0.50%
2024/07/19	22.1	138.32	17.6	138.30	137.00	4.6	3,066	0.15%
2024/07/18	19.6	140.38	18.3	140.99	141.00	1.2	3,067	0.04%
2024/07/17	15.1	145.13	27.9	145.66	144.50	-12.8	3,028	-0.42%
2024/07/16	80.7	145.25	102.6	144.84	144.50	-22	2,992	-0.73%	大賣/
2024/07/15	9.6	137.51	8.3	137.92	138.50	1.3	2,881	0.05%
2024/07/12	14.3	137.64	26.8	137.88	138.00	-12.5	2,881	-0.43%
2024/07/11	59.5	140.60	53.2	139.42	138.50	6.3	2,889	0.22%
2024/07/10	20.4	141.59	13.3	141.43	142.00	7.1	2,869	0.25%
2024/07/09	48	141.66	17.8	140.92	141.00	30.1	2,870	1.05%
2024/07/08	43	145.30	23.1	145.07	144.50	19.9	2,811	0.71%
2024/07/05	26.8	144.30	17.8	144.78	145.00	9	2,805	0.32%
2024/07/04	102.6	144.78	106	144.98	144.00	-3.4	2,893	-0.12%	大買/大賣/
2024/07/03	45.9	138.92	51.9	138.42	138.50	-6	2,774	-0.22%
2024/07/02	67.4	136.75	31.3	136.48	137.00	36.1	2,711	1.33%
2024/07/01	23.6	137.40	17.7	138.53	136.50	5.9	2,723	0.22%
2024/06/28	39.8	138.95	21.7	139.19	138.00	18.1	2,746	0.66%
2024/06/27	27.9	137.37	21.3	137.48	137.00	6.6	2,750	0.24%
2024/06/26	60.5	136.31	74.3	136.47	137.50	-13.8	2,709	-0.51%
2024/06/25	81.1	131.36	58.2	131.29	132.50	22.9	2,554	0.90%
2024/06/24	91.5	132.69	79.7	132.32	134.00	11.7	2,505	0.47%
2024/06/21	5.1	126.20	5.2	126.43	126.50	-0.1	2,289	-0.01%
2024/06/20	8.2	126.19	9.1	126.72	127.50	-0.9	2,305	-0.04%
2024/06/19	42.6	127.86	15	127.85	126.50	27.6	2,300	1.20%
2024/06/18	16.9	127.55	18.2	127.63	128.50	-1.3	2,320	-0.05%
2024/06/17	20.3	127.72	15.5	127.75	127.50	4.8	2,322	0.21%
2024/06/14	17.9	126.81	29.9	126.72	128.50	-12.1	2,345	-0.51%
2024/06/13	12.1	125.13	22.3	125.62	125.50	-10.2	2,315	-0.44%
2024/06/12	7.6	123.49	21.6	122.86	124.00	-14	2,348	-0.60%
2024/06/11	18.5	120.48	3.1	119.55	119.00	15.4	2,325	0.66%
2024/06/07	8.4	122.09	1.6	123.00	121.50	6.8	2,312	0.29%
2024/06/06	35.5	124.78	28.7	124.85	122.50	6.8	2,319	0.29%
2024/06/05	6.1	125.34	7.2	125.48	125.50	-1.1	2,308	-0.05%
2024/06/04	4	125.11	9	125.06	124.50	-5	2,321	-0.21%
2024/06/03	10.6	125.12	27.5	125.46	126.50	-16.9	2,330	-0.73%
2024/05/31	5	124.40	10.3	123.89	124.00	-5.3	2,312	-0.23%
2024/05/30	17.5	124.95	15.6	124.61	125.00	2	2,318	0.08%
2024/05/29	8.4	124.32	9.4	124.34	124.00	-1	2,322	-0.04%
2024/05/28	17.3	123.44	46	123.80	125.00	-28.7	2,327	-1.23%
2024/05/27	2.6	122.41	6.3	122.50	122.00	-3.7	2,387	-0.15%
2024/05/24	4.4	120.81	5.2	122.31	122.00	-0.8	2,435	-0.03%
2024/05/23	21.5	122.12	2.5	121.06	120.50	19	2,469	0.77%
2024/05/22	7.7	123.27	8.3	123.36	123.00	-0.6	2,503	-0.02%
2024/05/21	5.2	121.02	7.8	121.13	121.50	-2.5	2,505	-0.10%
2024/05/20	20.2	121.07	4.2	121.28	121.00	15.9	2,510	0.64%
2024/05/17	19.8	123.45	18.8	123.26	123.00	1.1	2,505	0.04%
2024/05/16	85.8	127.22	61.6	125.47	124.50	24.2	2,534	0.96%
2024/05/15	15.5	125.18	19.3	125.66	126.50	-3.8	2,500	-0.15%
2024/05/14	10.3	122.91	12.2	124.60	125.00	-1.9	2,493	-0.08%
2024/05/13	13.8	122.19	18.5	122.04	122.50	-4.7	2,498	-0.19%
2024/05/10	14.7	124.89	20.9	125.10	125.00	-6.1	2,490	-0.25%
2024/05/09	11.2	126.10	14.1	125.63	125.50	-2.9	2,471	-0.12%
2024/05/08	15.3	125.69	29.8	125.55	127.50	-14.4	2,445	-0.59%
2024/05/07	19.4	126.26	54.2	126.45	126.50	-34.8	2,415	-1.44%
2024/05/06	21.3	121.84	26.5	122.06	121.00	-5.2	2,323	-0.22%
2024/05/03	11.3	122.10	8.4	122.19	122.00	2.9	2,306	0.13%
2024/05/02	7.4	121.13	7.2	121.13	121.50	0.2	2,287	0.01%
2024/04/30	5.8	122.12	10.1	121.69	121.00	-4.3	2,295	-0.19%
2024/04/29	33.5	120.49	44	120.90	121.50	-10.4	2,266	-0.46%
2024/04/26	34.9	120.13	32.7	120.52	119.50	2.2	2,230	0.10%
2024/04/25	9.4	115.88	2	115.75	116.00	7.4	2,202	0.34%
2024/04/24	17	117.71	21.4	118.21	118.00	-4.4	2,206	-0.20%
2024/04/23	11.3	114.62	12.9	115.04	116.00	-1.6	2,186	-0.07%
2024/04/22	31.4	114.05	2.6	112.42	111.50	28.8	2,180	1.32%
2024/04/19	15.8	113.48	27.5	113.74	114.00	-11.7	2,158	-0.54%
2024/04/18	21.5	115.12	6.5	114.54	114.00	14.9	2,144	0.70%
2024/04/17	13.9	117.34	17.6	118.28	117.50	-3.7	2,123	-0.18%
2024/04/16	26.1	115.81	31.3	116.34	115.00	-5.2	2,083	-0.25%
2024/04/15	25.1	121.06	11.8	121.48	120.50	13.3	2,042	0.65%
2024/04/12	55.7	124.34	39.2	124.08	124.00	16.6	2,043	0.81%
2024/04/11	35	124.98	28	125.10	124.50	7	2,024	0.35%
2024/04/10	36.9	127.03	64.9	127.56	128.00	-28.1	1,996	-1.41%
2024/04/09	52.7	122.99	28.2	122.77	122.00	24.5	1,881	1.30%
2024/04/08	34.4	121.30	18.2	121.31	120.50	16.2	1,829	0.89%
2024/04/03	15.8	123.18	24.7	124.02	123.00	-8.8	1,854	-0.48%
2024/04/02	59.4	124.88	41	124.10	124.00	18.3	1,881	0.97%
2024/04/01	63.6	122.22	67.1	122.91	124.00	-3.5	1,865	-0.19%
2024/03/29	1.6	116.64	7.8	117.34	117.50	-6.2	1,797	-0.35%
2024/03/28	9.7	118.57	4.6	119.08	118.50	5.2	1,789	0.29%
2024/03/27	11.3	120.53	6	120.64	121.00	5.4	1,781	0.30%
2024/03/26	17.5	120.52	37.4	118.80	118.50	-19.9	1,769	-1.13%
2024/03/25	22.8	121.96	12.2	121.76	121.50	10.6	1,767	0.60%
2024/03/22	15.5	120.68	10.5	120.85	120.50	5.1	1,795	0.28%
2024/03/21	60.6	120.79	71.4	120.31	120.00	-10.8	1,806	-0.60%
2024/03/20	12.5	118.19	15.1	118.21	118.50	-2.6	1,809	-0.14%
2024/03/19	11.6	118.06	28.9	118.45	119.00	-17.3	1,842	-0.94%
2024/03/18	6.9	115.86	8.7	115.89	116.50	-1.9	1,859	-0.10%
2024/03/15	21.4	115.30	31	115.95	116.00	-9.6	1,932	-0.49%
2024/03/14	0.5	113.22	12.7	113.13	113.50	-12.2	1,888	-0.64%
2024/03/13	8.8	113.37	15.5	113.90	113.50	-6.7	1,905	-0.35%
2024/03/12	5.8	113.88	10.8	114.12	114.50	-5.1	1,911	-0.26%
2024/03/11	6.6	112.10	3.2	112.83	113.00	3.4	1,950	0.18%
2024/03/08	17.6	112.50	23.2	112.62	112.00	-5.6	2,006	-0.28%
2024/03/07	6	113.59	44.5	112.11	112.00	-38.5	2,035	-1.89%
2024/03/06	16	113.83	9.4	114.02	113.50	6.5	2,140	0.30%
2024/03/05	11.8	113.53	11.6	114.11	114.50	0.3	2,174	0.01%
2024/03/04	13.2	115.32	11.6	115.63	115.00	1.6	2,244	0.07%
2024/03/01	27.6	116.54	24.1	116.37	115.50	3.5	2,289	0.15%
2024/02/29	39	116.92	56.4	117.31	118.00	-17.4	2,278	-0.76%
2024/02/27	45.9	114.04	56.8	114.44	114.00	-10.9	2,224	-0.49%
2024/02/26	21.5	111.56	49.4	111.32	112.00	-27.9	2,263	-1.23%
2024/02/23	43.3	110.74	16.2	111.06	109.00	27.1	2,259	1.20%
2024/02/22	12.3	108.93	11.8	109.01	109.50	0.5	2,263	0.02%
2024/02/21	8.2	108.75	8.5	108.35	108.50	-0.2	2,281	-0.01%
2024/02/20	24.7	108.81	27.7	108.70	107.50	-3	2,304	-0.13%
2024/02/19	44.4	109.52	25.2	108.96	109.00	19.2	2,346	0.82%
2024/02/16	20.1	107.13	12.6	107.46	106.50	7.5	2,365	0.32%
2024/02/15	17.3	104.85	14	104.79	105.50	3.3	2,400	0.14%
2024/02/05	15	104.26	10.4	103.97	104.50	4.6	2,548	0.18%
2024/02/02	17.4	102.28	14.2	101.51	101.50	3.2	2,583	0.12%
2024/02/01	5.1	103.50	2.2	103.06	103.50	2.9	2,623	0.11%
2024/01/31	8.5	102.72	9	102.71	102.00	-0.5	2,679	-0.02%
2024/01/30	7.4	101.25	14	101.57	101.00	-6.6	2,907	-0.23%
2024/01/29	2.1	101.78	3	102.00	101.50	-0.9	3,068	-0.03%
2024/01/26	0.1	102.57	12.1	102.54	102.50	-12	3,108	-0.39%
2024/01/25	1	103.49	3	103.17	103.00	-2	3,127	-0.06%
2024/01/24	29.2	103.60	7.2	103.59	103.00	22	3,123	0.70%
2024/01/23	7.3	101.93	14	101.54	101.50	-6.8	3,106	-0.22%
2024/01/22	5.3	103.23	2	103.34	103.00	3.3	3,100	0.11%
2024/01/19	13	101.15	1.3	101.18	101.50	11.7	3,106	0.38%
2024/01/18	20.6	100.44	16.1	100.97	100.50	4.5	3,093	0.15%
2024/01/17	14.2	101.64	16.8	101.62	101.50	-2.6	3,075	-0.08%
2024/01/16	11	103.14	2.4	102.80	102.50	8.6	3,057	0.28%
2024/01/15	6.4	103.69	6	103.92	104.00	0.4	3,047	0.01%
2024/01/12	13.4	104.48	17.1	104.06	104.00	-3.7	3,044	-0.12%
2024/01/11	3.3	106.32	11.1	106.45	106.50	-7.9	3,033	-0.26%
2024/01/10	0.4	105.55	3.5	105.80	106.00	-3.1	3,054	-0.10%
2024/01/09	1.1	106.93	3	106.17	106.00	-1.9	3,056	-0.06%
2024/01/08	14.6	105.53	16.7	105.82	106.00	-2.1	3,052	-0.07%
2024/01/05	17.6	108.25	7.1	107.92	108.50	10.5	3,042	0.34%
2024/01/04	6.7	108.66	8.2	109.50	109.00	-1.5	3,054	-0.05%
2024/01/03	10.9	108.65	19.9	108.77	109.00	-8.9	3,095	-0.29%
2024/01/02	4.5	110.01	5.4	110.33	110.50	-0.9	3,081	-0.03%
2023/12/29	35.2	110.03	49.2	110.08	109.50	-13.9	3,061	-0.46%
2023/12/28	46.1	113.87	210	111.72	111.00	-163.9	3,009	-5.45%	大賣/鉅額交易
2023/12/27	62.5	117.16	34.5	116.41	117.50	28	2,939	0.95%
2023/12/26	9	114.37	22.1	114.27	114.50	-13.1	2,871	-0.46%
2023/12/25	2.6	113.58	15.5	114.09	113.50	-12.9	2,858	-0.45%
2023/12/22	5.1	114.70	5.1	114.50	114.00	0	2,850	0.00%
2023/12/21	9.7	113.98	7.5	113.57	114.00	2.2	2,839	0.08%
2023/12/20	16.8	114.10	13.9	114.15	113.50	2.8	2,816	0.10%
2023/12/19	32.5	113.12	169.5	113.37	114.50	-137	2,779	-4.93%	大賣/鉅額交易
2023/12/18	35.6	115.16	31.1	114.77	114.50	4.5	2,730	0.17%
2023/12/15	79.7	117.61	48.6	116.88	115.50	31.1	2,698	1.15%
2023/12/14	11.7	118.31	34.9	118.31	118.50	-23.2	2,643	-0.88%
2023/12/13	40.9	116.21	81.5	116.37	116.50	-40.6	2,582	-1.57%
2023/12/12	64.1	118.14	77.6	118.12	118.50	-13.5	2,514	-0.54%
2023/12/11	11.6	115.99	14.9	115.83	116.00	-3.3	2,423	-0.14%
2023/12/08	29.4	115.70	38.2	115.55	115.00	-8.8	2,399	-0.37%
2023/12/07	4.9	115.08	39.1	115.15	115.00	-34.2	2,368	-1.44%
2023/12/06	65.3	115.13	47.9	114.96	114.50	17.3	2,346	0.74%
2023/12/05	36.5	116.70	48.8	116.85	117.00	-12.2	2,289	-0.53%
2023/12/04	26.9	116.91	40.2	116.85	116.00	-13.3	2,214	-0.60%
2023/12/01	152.6	116.19	100.4	116.58	117.50	52.2	2,158	2.42%	大買/
2023/11/30	32.6	113.04	33.2	112.66	114.00	-0.7	2,025	-0.03%
2023/11/29	56.9	113.22	42.7	113.28	113.00	14.3	1,972	0.72%
2023/11/28	61.2	109.79	68.1	109.44	110.50	-6.9	1,874	-0.37%
2023/11/27	19.4	107.24	27.2	108.00	107.00	-7.7	1,822	-0.43%
2023/11/24	43.2	106.08	41.1	106.11	106.50	2	1,817	0.11%
2023/11/23	164.1	109.80	62.9	109.03	107.50	101.3	1,799	5.63%	大買/鉅額交易
2023/11/22	26.9	107.36	41	107.23	107.50	-14.1	1,709	-0.82%
2023/11/21	24.6	105.58	40.9	106.02	106.00	-16.4	1,674	-0.98%
2023/11/20	37.8	106.21	32.6	105.96	106.50	5.2	1,638	0.32%
2023/11/17	59.3	107.06	33.5	107.21	107.00	25.8	1,606	1.61%
2023/11/16	46.6	107.54	40.3	107.27	107.50	6.2	1,574	0.40%
2023/11/15	85.8	105.70	66.9	106.02	105.50	18.9	1,513	1.25%
2023/11/14	86.4	105.43	71.3	105.72	106.00	15.1	1,457	1.04%
2023/11/13	210.8	106.71	181.3	106.63	106.00	29.5	1,407	2.10%	大買/大賣/
2023/11/10	72.3	101.95	89.8	102.06	103.00	-17.5	1,235	-1.41%
2023/11/09	36.9	100.53	54.3	100.23	101.50	-17.4	1,174	-1.48%
2023/11/08	105.3	101.08	76	100.73	101.00	29.3	1,124	2.60%	大買/
2023/11/07	259.5	101.09	168	100.83	100.00	91.5	1,059	8.64%	大買/大賣/
2023/11/06	104.7	97.80	103	97.90	98.70	1.8	827	0.21%	大買/大賣/
2023/11/03	84.4	93.07	68	92.47	92.10	16.3	664	2.46%
2023/11/02	13.5	91.31	16.2	91.13	91.80	-2.7	629	-0.42%
2023/11/01	0	89.50	3	89.07	89.60	-3	612	-0.49%
2023/10/31	5	88.94	2	88.40	88.60	3	612	0.50%
2023/10/30	2	89.15	0	89.10	89.50	2	616	0.33%
2023/10/27	6	90.37	5	89.40	89.00	1	618	0.16%
2023/10/26	15.2	88.58	1.1	89.45	88.20	14.2	613	2.31%
2023/10/25	3	88.57	0	0.00	88.60	3	616	0.49%
2023/10/24	0	88.78	1	88.69	88.80	-1	623	-0.16%
2023/10/23	0.1	88.49	0.1	88.20	88.00	0	629	0.00%
2023/10/20	8.1	88.17	2.1	88.40	88.20	6.1	634	0.96%
2023/10/19	17.2	89.82	1	89.10	89.30	16.2	644	2.51%
2023/10/18	15.1	90.17	8.6	90.24	90.60	6.5	640	1.01%
2023/10/17	3	90.90	0.2	91.00	90.50	2.9	613	0.47%
2023/10/16	22.1	90.80	2.3	91.07	90.70	19.8	619	3.19%
2023/10/13	17.7	91.89	15.3	92.36	90.90	2.4	624	0.38%
2023/10/12	4.3	91.34	10.4	91.30	91.50	-6.1	612	-1.00%
2023/10/11	17.2	90.64	32	90.32	90.70	-14.8	587	-2.52%
2023/10/06	0	0.00	0	84.90	84.80	0	534	0.00%
2023/10/05	1.1	84.33	10	84.35	84.80	-8.9	538	-1.66%
2023/10/04	3.1	83.75	0.5	84.00	84.20	2.6	542	0.48%
2023/10/03	1.2	84.65	2	84.65	84.60	-0.8	548	-0.15%
2023/10/02	3.1	85.23	1	85.00	85.30	2.1	562	0.36%
2023/09/28	1	84.30	5	84.30	84.30	-4	589	-0.68%
2023/09/27	3.1	84.70	0	0.00	84.20	3.1	607	0.51%
2023/09/26	6.1	85.27	0	0.00	84.70	6.1	636	0.96%
2023/09/25	0.1	85.00	2.1	85.81	86.40	-2	640	-0.31%
2023/09/22	1.3	83.94	17.1	83.64	84.50	-15.8	643	-2.45%
2023/09/21	1.6	84.57	1.2	84.21	84.30	0.4	648	0.06%
2023/09/20	4.2	85.96	1	85.40	85.30	3.2	646	0.50%
2023/09/19	1.1	86.72	3	86.77	86.50	-1.9	656	-0.29%
2023/09/18	1.3	87.22	3	87.07	87.00	-1.7	666	-0.26%
2023/09/15	4	87.12	4	87.35	87.20	0	675	0.00%
2023/09/14	3.6	86.98	1	87.00	87.10	2.6	676	0.39%
2023/09/11	1.2	85.84	1	86.10	85.70	0.2	737	0.02%
2023/09/08	3.5	86.50	1	86.40	86.10	2.5	814	0.30%
2023/09/07	1.4	87.10	0	0.00	87.30	1.4	856	0.16%
2023/09/06	0.2	87.64	0	0.00	87.40	0.2	918	0.03%
2023/09/05	2.1	86.52	2	86.45	86.40	0.1	942	0.01%
2023/09/04	0.3	86.47	0	86.50	86.00	0.2	953	0.03%
2023/09/01	2	86.50	0	86.80	86.30	2	965	0.21%
2023/08/31	7.3	86.29	2.6	86.64	86.20	4.7	985	0.48%
2023/08/30	2.2	89.77	5.2	90.00	90.10	-3	973	-0.31%
2023/08/29	1.1	90.59	5.2	90.44	90.40	-4.1	979	-0.42%
2023/08/28	3.1	89.61	1.2	89.68	89.50	1.9	1,001	0.19%
2023/08/25	1.1	90.61	2.1	90.65	90.20	-1	997	-0.10%
2023/08/24	13.4	90.96	17	90.97	90.70	-3.6	994	-0.36%
2023/08/23	2	89.85	2.1	90.04	89.60	-0.1	986	-0.01%
2023/08/22	3.6	89.21	0.2	90.01	89.20	3.4	984	0.35%
2023/08/21	1.1	89.46	1.1	89.40	89.50	0	979	0.00%
2023/08/18	1	88.90	0.3	88.79	88.70	0.7	974	0.07%
2023/08/17	1.2	87.20	3.1	87.71	87.90	-2	971	-0.20%
2023/08/16	1.2	85.66	2.9	86.10	86.40	-1.7	974	-0.18%
2023/08/15	1.2	86.37	0	0.00	86.60	1.2	979	0.13%
2023/08/14	5.9	86.06	1	86.30	85.80	4.9	982	0.50%
2023/08/11	1.4	87.57	0	0.00	87.20	1.4	980	0.15%
2023/08/10	3.1	87.78	0.8	88.04	87.70	2.3	978	0.24%
2023/08/09	1.4	88.54	2.1	88.63	88.40	-0.7	973	-0.07%
2023/08/08	4.3	88.95	0.1	89.50	88.90	4.2	968	0.43%
2023/08/07	5.1	89.96	0.3	90.09	90.10	4.8	958	0.50%
2023/08/04	3	90.20	1	90.80	90.60	2	950	0.21%
2023/08/02	4.3	90.28	1	90.50	90.20	3.3	950	0.35%
2023/08/01	4	91.13	0	0.00	90.90	4	945	0.43%
2023/07/31	0	90.87	3	92.79	91.10	-3	943	-0.32%
2023/07/28	1	92.60	1	91.92	91.90	0	934	0.00%
2023/07/27	3.1	91.04	2.1	91.29	91.10	1	933	0.10%
2023/07/26	3	90.44	0	0.00	91.50	3	929	0.32%
2023/07/25	6	90.52	3	90.20	90.70	3	934	0.32%
2023/07/24	4.2	89.79	7.4	89.85	89.80	-3.2	930	-0.35%
2023/07/21	1	92.00	2	91.55	91.40	-1	921	-0.11%
2023/07/20	2.3	91.81	2.1	91.96	92.00	0.1	925	0.01%
2023/07/19	8.2	92.44	3.3	92.72	91.80	4.9	923	0.53%
2023/07/18	11	94.44	5.5	95.43	93.90	5.5	914	0.61%
2023/07/17	5.7	95.07	11.3	95.14	95.50	-5.6	907	-0.62%
2023/07/14	4.1	93.72	1	93.60	93.50	3.1	901	0.34%
2023/07/13	1.5	93.61	5.6	93.51	93.40	-4.2	906	-0.46%
2023/07/12	4.2	92.91	14.1	92.99	92.90	-9.9	900	-1.10%
2023/07/11	1.1	93.39	3.1	93.01	93.40	-2	910	-0.22%
2023/07/10	0	93.20	10	92.82	92.50	-10	921	-1.08%
2023/07/07	5.8	93.01	9	93.12	93.20	-3.2	945	-0.34%
2023/07/06	20.9	94.50	15.8	94.74	94.10	5.2	943	0.55%
2023/07/05	18.3	97.61	14.3	97.26	96.80	4.1	924	0.44%
2023/07/04	21.5	96.26	17.8	96.83	98.00	3.7	907	0.41%
2023/07/03	1.1	95.01	3.4	95.33	95.20	-2.3	880	-0.26%
2023/06/30	18.1	94.55	11	94.95	95.10	7.1	878	0.80%
2023/06/29	3.1	94.29	3.1	94.10	94.40	0	874	0.00%
2023/06/28	5.1	92.99	3.1	93.05	93.10	2	872	0.23%
2023/06/27	10.5	93.45	4.6	93.62	93.00	5.9	877	0.67%
2023/06/26	7.1	94.54	6.1	95.10	95.20	1	869	0.12%
2023/06/21	5.5	93.48	5.2	93.47	93.90	0.4	877	0.04%
2023/06/20	5.1	93.68	2.5	93.38	93.50	2.6	877	0.30%
2023/06/19	8.3	93.34	8	93.34	93.00	0.2	877	0.03%
2023/06/16	32.3	94.62	8	94.21	94.20	24.3	867	2.80%
2023/06/15	43	94.87	26.6	94.81	94.90	16.4	853	1.92%
2023/06/14	82.5	93.70	51.2	93.89	93.80	31.3	836	3.74%
2023/06/13	31.8	97.82	23.7	97.49	97.30	8.1	763	1.06%
2023/06/12	23.6	96.53	37	96.45	98.40	-13.4	721	-1.86%
2023/06/09	18	93.64	6.8	93.56	93.90	11.2	660	1.70%
2023/06/08	2.3	92.84	23.2	92.52	92.10	-20.9	641	-3.26%
2023/06/07	11.9	92.47	8.1	92.65	92.70	3.8	647	0.58%
2023/06/06	16.4	91.56	2	91.99	91.80	14.4	652	2.20%
2023/06/05	5.5	91.06	5	91.12	91.30	0.4	662	0.07%
2023/06/02	5.5	90.71	4.8	90.67	90.50	0.7	666	0.10%
2023/06/01	15.2	90.60	14.4	91.11	91.60	0.8	661	0.12%
2023/05/31	0.1	89.41	1	89.31	89.60	-0.9	635	-0.14%
2023/05/30	0.4	89.03	1	89.10	88.80	-0.6	647	-0.10%
2023/05/29	1.1	88.59	1	88.70	88.60	0	664	0.00%
2023/05/26	0	0.00	0.4	88.00	87.90	-0.4	685	-0.06%
2023/05/25	0.1	88.19	0.1	88.30	88.30	0.1	684	0.01%
2023/05/24	1.1	88.39	0	0.00	88.60	1.1	688	0.16%
2023/05/23	1.1	89.01	1.1	89.20	88.90	0.1	690	0.01%
2023/05/22	2.2	90.11	4.6	89.96	89.10	-2.4	701	-0.34%
2023/05/19	0.1	88.80	2	88.65	89.10	-1.9	696	-0.27%
2023/05/18	3.3	88.02	2	87.90	88.10	1.3	690	0.19%
2023/05/17	1.3	87.36	3.1	87.33	87.40	-1.8	688	-0.26%
2023/05/16	3.1	86.99	0	0.00	86.90	3.1	686	0.44%
2023/05/15	2	86.25	0	86.30	86.20	2	687	0.30%
2023/05/12	0	86.80	0.1	86.06	86.70	-0.1	692	-0.01%
2023/05/11	1.2	85.87	2	85.81	85.80	-0.8	693	-0.12%
2023/05/10	0.4	87.00	1	86.92	87.10	-0.7	694	-0.10%
2023/05/09	3.2	87.03	0.2	86.89	86.90	2.9	701	0.42%
2023/05/08	5	86.90	2.1	86.68	86.90	2.9	708	0.41%
2023/05/05	2.1	85.80	0	0.00	86.00	2.1	715	0.29%
2023/05/04	1.2	85.23	1.1	85.42	85.70	0.1	723	0.02%
2023/05/03	2.2	85.23	0	85.70	85.10	2.2	728	0.30%
2023/05/02	4	86.15	1.1	85.64	85.70	3	730	0.41%
2023/04/28	6.3	86.22	0	0.00	86.10	6.3	737	0.85%
2023/04/27	1	87.20	0.1	87.50	87.10	1	729	0.13%
2023/04/26	0.1	86.72	0	0.00	86.70	0.1	729	0.01%
2023/04/25	3	86.80	6	86.87	86.20	-3	722	-0.42%
2023/04/24	3	87.23	7	87.34	87.30	-4	715	-0.55%
2023/04/21	0.5	87.65	2.8	87.13	86.80	-2.3	711	-0.32%
2023/04/20	2.1	88.48	4.4	88.35	88.10	-2.3	709	-0.32%
2023/04/19	3.6	89.01	5	89.20	88.70	-1.4	709	-0.20%
2023/04/18	6.9	89.98	2.2	89.56	89.50	4.8	703	0.68%
2023/04/17	2.1	91.37	0	90.90	90.80	2.1	691	0.31%
2023/04/14	1	90.91	4.1	91.24	91.00	-3.1	690	-0.44%
2023/04/13	6.6	90.98	5.1	90.93	90.50	1.6	680	0.23%
2023/04/12	6.2	90.77	35	90.69	91.00	-28.8	666	-4.32%
2023/04/11	1.1	89.48	8	89.55	89.60	-6.9	638	-1.08%
2023/04/10	2.3	89.08	7	89.17	89.10	-4.7	630	-0.74%
2023/04/07	4.1	88.18	0	0.00	88.10	4.1	622	0.66%
2023/04/06	2	88.15	14.2	88.40	88.40	-12.2	619	-1.97%
2023/03/31	4.9	88.26	0	0.00	88.20	4.9	621	0.79%
2023/03/30	0.1	88.31	2	88.20	88.00	-1.9	621	-0.31%
2023/03/29	3	87.60	9.3	87.73	88.30	-6.2	624	-1.00%
2023/03/28	4.1	88.19	0.1	87.60	87.40	4	627	0.64%
2023/03/27	0.1	88.98	2	89.15	89.20	-2	625	-0.31%
2023/03/24	11	88.61	17.5	88.54	88.80	-6.5	631	-1.03%
2023/03/23	1.1	87.52	4	87.90	88.00	-2.9	622	-0.46%
2023/03/22	2.1	87.30	2.8	87.46	87.30	-0.7	620	-0.11%
2023/03/21	0	87.00	2	87.10	86.90	-2	622	-0.32%
2023/03/20	0.2	85.80	1.4	85.93	86.30	-1.2	623	-0.19%
2023/03/17	4.1	85.07	0	0.00	85.40	4.1	633	0.65%
2023/03/16	11.2	84.81	2.8	84.83	84.30	8.4	627	1.34%
2023/03/15	1.6	85.90	0.1	86.01	85.30	1.5	642	0.24%
2023/03/14	0.3	85.90	1	85.60	85.50	-0.7	726	-0.10%
2023/03/13	5	85.66	5.1	85.58	86.40	-0.1	738	-0.02%
2023/03/10	5.5	87.04	5.3	86.43	86.40	0.2	752	0.03%
2023/03/09	5.1	88.90	0	89.10	88.40	5	749	0.67%
2023/03/08	5	88.24	9.1	88.53	88.80	-4.1	758	-0.54%
2023/03/07	11	87.30	1.1	87.98	87.20	9.9	759	1.30%
2023/03/06	3.1	87.18	4.1	87.16	86.90	-1.1	752	-0.14%
2023/03/03	5	86.06	2	86.30	86.00	3	752	0.40%
2023/03/02	6.9	86.83	4	87.02	86.50	2.9	751	0.38%
2023/03/01	2.4	86.16	4.8	86.56	86.90	-2.4	744	-0.32%
2023/02/24	4.2	85.37	7.1	85.50	85.20	-3	732	-0.41%
2023/02/23	1.1	84.22	2.2	84.02	84.40	-1.1	728	-0.15%
2023/02/22	3.2	83.49	2	83.70	84.00	1.2	743	0.16%
2023/02/21	0.2	84.27	0	84.60	84.40	0.1	761	0.02%
2023/02/20	7.2	84.91	7.1	84.86	84.80	0.1	773	0.01%
2023/02/17	1.2	83.76	2	84.00	84.00	-0.9	775	-0.11%
2023/02/16	0.1	83.70	1	83.40	83.70	-0.9	792	-0.11%
2023/02/15	0.1	83.41	0	0.00	83.30	0.1	820	0.01%
2023/02/14	0	83.80	5	83.84	83.70	-5	850	-0.59%
2023/02/13	3.2	83.15	4	83.65	83.50	-0.8	917	-0.09%
2023/02/10	1	82.70	1	83.30	82.90	0	927	0.00%
2023/02/09	3.1	83.47	14	83.50	83.50	-10.9	937	-1.16%
2023/02/08	1.1	83.38	4	83.31	83.30	-2.9	944	-0.31%
2023/02/07	3.1	83.24	2	83.26	83.20	1.1	945	0.11%
2023/02/06	2.1	83.69	3	83.97	84.00	-0.9	946	-0.09%
2023/02/03	3.1	83.38	11.1	83.27	83.30	-8	948	-0.84%
2023/02/02	3	82.23	6.2	82.37	82.90	-3.1	956	-0.33%
2023/02/01	0.1	81.34	2.1	81.80	81.40	-2	994	-0.20%
2023/01/31	1.2	81.15	1	81.00	81.30	0.2	992	0.02%
2023/01/30	1.1	79.76	0.1	81.30	80.90	1	997	0.10%
2023/01/17	1.5	79.08	1	78.91	79.20	0.5	1,005	0.05%
2023/01/16	0.1	79.50	0	0.00	79.50	0.1	1,013	0.01%
2023/01/13	0	79.99	2.1	79.81	79.70	-2	1,034	-0.20%
2023/01/12	2.2	80.04	0.1	80.01	79.70	2.2	1,070	0.20%
2023/01/11	0.1	80.86	1.1	80.44	80.10	-1	1,106	-0.09%
2023/01/10	0.2	80.25	9	80.40	80.50	-8.8	1,153	-0.76%
2023/01/09	0.1	79.98	3	79.93	80.00	-2.9	1,190	-0.25%
2023/01/06	1	79.00	0	0.00	79.00	1	1,236	0.08%
2023/01/05	1	79.90	2	79.85	79.40	-1	1,253	-0.08%
2023/01/04	4	79.48	0	0.00	79.30	4	1,273	0.32%
2023/01/03	0.1	79.40	2	79.40	80.70	-1.9	1,284	-0.15%
2022/12/30	0	79.22	0	80.10	79.70	0	1,307	0.00%
2022/12/29	2.1	77.47	0	0.00	79.20	2.1	1,345	0.15%
2022/12/28	2.6	78.14	1	78.70	78.00	1.6	1,381	0.11%
2022/12/27	0.1	79.19	0	80.00	79.50	0.1	1,387	0.01%
2022/12/26	1	79.40	0	0.00	79.30	1	1,414	0.07%
2022/12/23	4.3	78.29	0	0.00	79.50	4.3	1,434	0.30%
2022/12/22	7.1	79.05	0	79.80	79.00	7.1	1,451	0.49%
2022/12/21	1.1	79.31	2	79.60	79.20	-0.9	1,467	-0.06%
2022/12/20	3	79.70	2	80.35	79.50	1	1,486	0.07%
2022/12/19	1	80.00	0.2	80.40	80.40	0.8	1,513	0.05%
2022/12/16	6.8	79.67	5	79.78	80.60	1.8	1,532	0.11%
2022/12/15	2.1	80.36	1	80.40	80.10	1.1	1,538	0.07%
2022/12/14	2.5	80.66	0	0.00	81.00	2.5	1,575	0.16%
2022/12/13	2.1	80.66	3	80.60	80.40	-0.9	1,583	-0.06%
2022/12/12	3	80.83	12	80.99	80.90	-9	1,598	-0.56%
2022/12/09	8.3	81.31	9.1	81.26	81.10	-0.7	1,645	-0.05%
2022/12/08	6	81.48	19.1	80.68	82.10	-13.1	1,730	-0.75%
2022/12/07	18	81.03	9	81.11	81.00	9	1,760	0.51%
2022/12/06	55.7	82.42	21	82.99	81.40	34.7	1,799	1.93%
2022/12/05	12.1	89.12	6	88.85	88.90	6.1	1,749	0.35%
2022/12/02	9	89.52	9.1	89.47	89.80	-0.1	1,787	0.00%
2022/12/01	8.1	88.57	3	88.47	88.40	5.1	1,828	0.28%
2022/11/30	11	88.96	6	88.53	88.00	5	1,895	0.26%
2022/11/29	17.6	87.89	26.3	87.63	88.90	-8.6	1,877	-0.46%
2022/11/28	0.1	85.00	0	0.00	85.70	0.1	1,851	0.01%
2022/11/25	9.1	85.74	9	86.82	85.10	0	1,866	0.00%
2022/11/24	6.2	86.25	3.1	86.16	86.30	3.2	1,878	0.17%
2022/11/23	3.1	87.39	5	86.58	86.30	-1.9	1,875	-0.10%
2022/11/22	3.1	87.02	4	87.05	86.80	-0.9	1,872	-0.05%
2022/11/21	11	86.46	12.1	86.45	87.30	-1.1	1,870	-0.06%
2022/11/18	9	86.50	11	86.34	85.50	-2	1,880	-0.11%
2022/11/17	12.2	86.81	14	86.49	87.20	-1.8	1,891	-0.10%
2022/11/16	14	85.26	6.1	85.65	85.50	7.9	1,896	0.42%
2022/11/15	3	85.77	3.3	86.03	85.80	-0.3	1,897	-0.02%
2022/11/14	9.1	84.99	20.1	85.37	86.10	-10.9	1,893	-0.58%
2022/11/11	9	85.10	6.1	84.92	84.70	2.9	1,883	0.16%
2022/11/10	20.1	84.45	11	84.31	84.00	9.1	1,870	0.49%
2022/11/09	22.1	84.57	35.4	84.80	84.90	-13.3	1,867	-0.71%
2022/11/08	9.2	82.14	4	82.35	81.50	5.2	1,814	0.29%
2022/11/07	5	81.48	4	81.23	81.00	1	1,826	0.05%
2022/11/04	3.1	79.60	6.2	79.77	80.20	-3.1	1,851	-0.17%
2022/11/03	1.2	80.13	1.1	80.40	80.80	0.1	1,854	0.01%
2022/11/02	3.1	80.36	2.1	80.54	80.50	1	1,865	0.05%
2022/11/01	9.1	80.30	4	80.20	80.20	5.1	1,872	0.27%
2022/10/31	6.1	78.83	5	78.90	78.70	1.1	1,883	0.06%
2022/10/28	28.5	79.70	9.1	80.38	78.00	19.4	1,891	1.03%
2022/10/27	0.1	82.54	0	0.00	82.80	0.1	1,873	0.01%
2022/10/26	1	82.29	2	82.60	81.90	-1	1,908	-0.05%
2022/10/25	2.2	83.21	11	82.75	82.00	-8.8	1,999	-0.44%
2022/10/24	4.1	85.21	3.1	85.69	84.00	1	2,031	0.05%
2022/10/21	10.2	85.25	5	85.08	84.30	5.2	2,019	0.26%
2022/10/20	8.1	86.11	4	86.73	86.60	4.1	1,997	0.20%
2022/10/19	38.2	90.10	29.1	90.04	88.50	9.1	1,961	0.46%
2022/10/18	26.1	89.08	35	89.25	89.50	-8.9	1,922	-0.46%
2022/10/17	15.1	85.80	8.3	85.53	86.40	6.8	1,875	0.36%
2022/10/14	14.3	88.68	23.5	88.84	90.00	-9.2	1,834	-0.50%
2022/10/13	9.1	84.99	8.2	85.14	83.40	0.9	1,788	0.05%
2022/10/12	3.1	85.71	5	85.82	86.20	-1.9	1,769	-0.11%
2022/10/11	4	86.63	9.1	86.71	86.70	-5.1	1,749	-0.29%
2022/10/07	14.2	89.96	18	89.84	89.30	-3.8	1,736	-0.22%
2022/10/06	16.5	89.27	12.1	89.27	90.10	4.3	1,712	0.25%
2022/10/05	9	87.42	15.2	87.29	88.20	-6.2	1,678	-0.37%
2022/10/04	2.3	84.25	10	84.19	84.40	-7.7	1,644	-0.47%
2022/10/03	20.2	82.58	24.1	82.12	82.60	-3.9	1,635	-0.24%
2022/09/30	22.2	84.02	15	84.64	85.20	7.2	1,612	0.45%
2022/09/29	10	86.41	8.1	86.44	86.60	1.9	1,599	0.12%
2022/09/28	11.8	86.72	10.1	85.03	84.80	1.7	1,587	0.10%
2022/09/27	2.1	86.62	35.4	87.18	88.20	-33.4	1,583	-2.11%
2022/09/26	8.6	85.70	6.8	85.34	85.00	1.8	1,566	0.11%
2022/09/23	21	89.83	26.1	89.73	89.50	-5.1	1,542	-0.33%
2022/09/22	4.2	89.06	10	89.08	89.40	-5.8	1,526	-0.38%
2022/09/21	32.1	90.34	35.2	90.68	89.40	-3.1	1,505	-0.21%
2022/09/20	19.1	92.45	26.2	91.80	91.80	-7.1	1,457	-0.49%
2022/09/19	13.3	91.52	12.3	91.60	91.50	1.1	1,448	0.07%
2022/09/16	24.5	92.80	30.2	92.80	92.30	-5.7	1,426	-0.40%
2022/09/15	77.7	93.08	73.4	92.42	91.50	4.4	1,379	0.32%
2022/09/14	19.8	90.65	32.7	90.90	90.80	-12.9	1,283	-1.00%
2022/09/13	39.3	91.05	52.2	91.04	91.70	-13	1,242	-1.05%
2022/09/12	69.1	89.90	68.4	89.50	89.10	0.6	1,189	0.05%
2022/09/08	75.2	88.50	69.1	89.02	89.20	6.1	1,155	0.53%
2022/09/07	47.3	87.66	44.2	88.07	88.40	3.2	1,104	0.29%
2022/09/06	47.3	86.66	52.2	87.11	87.60	-4.9	1,043	-0.47%
2022/09/05	5.1	83.07	3.2	82.98	82.10	1.9	963	0.19%
2022/09/02	4	84.13	4	84.47	84.10	0	958	0.00%
2022/09/01	4.1	83.96	6.3	84.50	85.00	-2.2	950	-0.23%
2022/08/31	6.3	83.94	9.5	83.46	84.40	-3.2	931	-0.34%
2022/08/30	1	80.71	3.5	81.26	81.50	-2.5	908	-0.27%
2022/08/29	4	79.45	4	79.10	79.90	0	912	0.00%
2022/08/26	3.3	81.28	0	81.40	81.10	3.3	906	0.36%
2022/08/25	6.1	80.90	4.2	80.83	80.70	2	901	0.22%
2022/08/24	13.2	83.17	12	83.38	83.40	1.2	875	0.13%
2022/08/23	13.3	83.06	4	83.75	82.60	9.3	851	1.09%
2022/08/22	8.5	86.35	3	85.90	85.40	5.5	827	0.66%
2022/08/19	3	86.00	7	86.20	85.90	-4	813	-0.49%
2022/08/18	4.1	85.46	2.2	85.67	85.80	1.9	803	0.23%
2022/08/17	10.9	86.05	11	86.01	85.20	-0.1	795	-0.02%
2022/08/16	4.1	85.15	15.6	84.74	86.40	-11.5	779	-1.48%
2022/08/15	20.6	83.53	16	83.39	83.50	4.5	750	0.60%
2022/08/12	9.4	85.46	12	85.36	84.60	-2.6	735	-0.36%
2022/08/11	24.1	84.23	10.6	84.08	84.80	13.5	712	1.90%
2022/08/10	2.1	82.70	6.1	82.69	83.00	-4	676	-0.58%
2022/08/09	8.1	82.42	3.2	82.55	82.60	4.9	666	0.74%
2022/08/08	2	82.15	5.5	81.93	82.00	-3.4	654	-0.52%
2022/08/05	5.1	81.34	20	81.63	82.20	-14.9	643	-2.32%
2022/08/04	31.2	80.02	25.2	80.57	80.50	6	624	0.97%
2022/08/03	17	80.99	7.1	81.20	80.50	9.9	598	1.65%
2022/08/02	19.3	80.47	13.4	80.15	80.20	5.9	572	1.03%
2022/08/01	112.6	82.21	91.1	82.22	83.20	21.5	535	4.02%	大買/
2022/07/29	15.1	78.26	18.6	79.26	80.70	-3.6	436	-0.82%
2022/07/28	1	73.70	0	74.20	73.40	1	395	0.25%
2022/07/27	1	73.68	2.1	72.76	73.70	-1.1	404	-0.27%
2022/07/26	0.3	73.56	2	73.40	73.00	-1.7	407	-0.43%
2022/07/25	0	0.00	0.3	75.00	74.60	-0.3	409	-0.07%
2022/07/22	0	0.00	0	75.10	74.80	0	410	0.00%
2022/07/21	0	0.00	2.1	74.35	75.50	-2.1	415	-0.51%
2022/07/19	0	73.50	2	73.10	73.70	-2	413	-0.48%
2022/07/18	0	73.40	3	73.07	73.20	-3	413	-0.72%
2022/07/15	0	72.40	1.2	72.52	73.20	-1.2	415	-0.29%
2022/07/14	2	72.55	1	72.50	72.20	1	422	0.24%
2022/07/13	3.1	72.60	0	0.00	72.60	3.1	420	0.74%
2022/07/12	0.4	70.70	0.1	71.29	69.60	0.3	413	0.06%
2022/07/11	0	0.00	0.2	72.00	71.90	-0.2	408	-0.04%
2022/07/08	1	71.00	0.1	71.10	71.40	0.9	407	0.22%
2022/07/07	0.4	68.73	0.1	70.22	70.20	0.4	403	0.09%
2022/07/06	2.1	69.61	0.1	69.10	68.50	2	396	0.49%
2022/07/05	0.6	69.02	0.1	69.28	69.00	0.6	391	0.15%
2022/07/04	0.1	71.54	0.1	71.70	71.00	0	373	0.00%
2022/07/01	0.7	74.32	0.1	74.28	72.10	0.7	368	0.18%
2022/06/30	1.7	77.44	1	76.90	76.90	0.7	357	0.18%
2022/06/29	0	0.00	0.2	80.00	79.80	-0.2	349	-0.06%
2022/06/28	1	79.90	0	0.00	79.70	1	369	0.27%
2022/06/27	0.1	80.00	0	0.00	80.70	0.1	372	0.02%
2022/06/24	0.1	78.76	0	0.00	79.10	0.1	366	0.02%
2022/06/23	0.2	78.00	0.1	78.50	78.20	0.1	366	0.04%
2022/06/22	0.1	78.40	0	0.00	78.10	0.1	362	0.01%
2022/06/21	0.1	79.06	0	0.00	80.00	0.1	361	0.03%
2022/06/20	0.3	79.13	0	0.00	78.10	0.3	365	0.08%
2022/06/17	0	0.00	1.2	80.18	80.60	-1.2	358	-0.33%
2022/06/16	0.1	80.93	0.1	80.70	80.20	0	361	-0.01%
2022/06/15	1	81.40	1	81.78	81.50	0	374	-0.01%
2022/06/14	7	80.23	0	80.76	80.50	7	378	1.84%
2022/06/13	1	81.50	0.1	81.70	81.00	1	392	0.24%
2022/06/10	1	82.50	0	0.00	83.10	1	391	0.26%
2022/06/09	1	82.90	1	82.60	83.00	0	394	0.00%
2022/06/08	0.1	83.20	1	83.30	82.90	-0.9	396	-0.23%
2022/06/07	0	0.00	2	82.50	82.40	-2	396	-0.51%
2022/06/06	0	82.00	0	0.00	81.60	0	392	0.00%
2022/06/02	0	0.00	3.1	82.02	81.70	-3.1	406	-0.76%
2022/06/01	0	0.00	1	82.50	82.10	-1	416	-0.24%
2022/05/31	1	82.00	0.2	81.85	82.20	0.8	416	0.19%
2022/05/30	1	81.40	0.2	81.70	81.70	0.8	415	0.19%
2022/05/27	0.1	80.60	0	0.00	80.70	0.1	417	0.02%
2022/05/26	1	80.30	1.5	80.30	79.90	-0.5	422	-0.12%
2022/05/25	1	80.20	2.2	79.82	80.20	-1.2	436	-0.27%
2022/05/24	0	0.00	1	78.70	78.70	-1	455	-0.22%
2022/05/23	0	79.30	1.2	79.26	79.50	-1.2	459	-0.26%
2022/05/20	2.7	79.20	0	0.00	79.20	2.7	470	0.56%
2022/05/19	0.2	78.72	0.1	79.50	78.90	0.1	473	0.02%
2022/05/18	0.1	79.75	0	0.00	79.40	0.1	476	0.02%
2022/05/17	0.1	78.85	0	0.00	78.90	0.1	479	0.02%
2022/05/16	2.1	78.17	1	78.11	78.50	1.1	488	0.23%
2022/05/13	2	79.27	0	0.00	79.00	2	496	0.41%
2022/05/12	1	79.30	2.3	79.55	79.00	-1.3	524	-0.25%
2022/05/11	0.2	80.20	0	0.00	80.10	0.2	549	0.03%
2022/05/10	1.3	80.36	4	80.03	80.50	-2.7	551	-0.50%
2022/05/09	0.3	81.17	0	0.00	81.10	0.3	550	0.06%
2022/05/06	1.1	83.01	1	82.00	83.20	0.1	562	0.01%
2022/05/05	3.1	84.26	1	84.90	83.70	2.1	565	0.37%
2022/05/04	0	83.20	0.8	83.40	83.50	-0.8	557	-0.15%
2022/05/03	0.1	82.20	1	82.00	82.40	-0.9	555	-0.16%
2022/04/29	0.2	81.40	1.1	82.00	82.00	-0.9	557	-0.16%
2022/04/28	0	0.00	1.1	80.62	80.50	-1.1	562	-0.20%
2022/04/27	1.1	80.05	2	80.35	80.40	-0.9	563	-0.16%
2022/04/26	1.1	81.00	2.1	81.52	82.00	-1	562	-0.17%
2022/04/25	0.1	81.06	0.2	81.02	80.90	-0.2	566	-0.03%
2022/04/22	1.1	83.67	0.1	83.50	83.70	1	565	0.18%
2022/04/21	1	83.10	0.2	83.13	83.70	0.9	573	0.15%
2022/04/20	0.1	82.80	0.2	82.77	83.30	0	574	-0.01%
2022/04/19	0.1	81.58	0	81.43	81.20	0	575	0.01%
2022/04/18	0.2	80.53	1	80.20	80.40	-0.9	579	-0.15%
2022/04/15	0.2	80.87	10.4	80.68	80.50	-10.3	585	-1.75%
2022/04/14	1.2	80.93	0.2	81.29	80.90	1	608	0.16%
2022/04/13	0.1	81.09	0.1	82.00	81.40	0	614	0.00%
2022/04/12	10	80.50	26.1	80.53	80.30	-16.1	623	-2.58%
2022/04/11	3.5	80.98	0.2	81.75	80.50	3.3	630	0.52%
2022/04/08	0.2	82.74	3.6	82.90	82.80	-3.5	629	-0.55%
2022/04/07	0.3	83.61	0	83.10	82.80	0.3	632	0.05%
2022/04/06	0	84.95	0.2	85.15	84.90	-0.2	634	-0.03%
2022/04/01	0	84.95	2.1	84.71	85.20	-2.1	638	-0.33%
2022/03/31	2	85.35	3.1	85.43	85.50	-1.1	640	-0.17%
2022/03/30	2	84.10	0.1	83.93	84.10	2	627	0.31%
2022/03/29	3.1	82.61	1	82.60	82.70	2.1	636	0.34%
2022/03/28	0.1	82.38	3	82.30	83.00	-2.9	644	-0.46%
2022/03/25	2.1	83.26	2	83.25	83.40	0.1	647	0.02%
2022/03/24	4.2	83.35	0	83.00	83.50	4.2	653	0.63%
2022/03/23	1.1	82.37	6.1	82.56	83.50	-5	666	-0.75%
2022/03/22	5	82.70	0.1	82.50	82.20	4.9	672	0.73%
2022/03/21	2.1	83.09	1	83.00	83.20	1.1	682	0.16%
2022/03/18	2	81.80	0.2	83.00	81.50	1.8	699	0.26%
2022/03/17	2.1	82.50	1.3	83.00	82.80	0.9	720	0.12%
2022/03/16	1.1	80.46	6	81.33	82.40	-4.9	745	-0.66%
2022/03/15	0.3	80.51	0.1	82.00	80.10	0.3	858	0.03%
2022/03/14	1	81.80	0	82.60	81.60	1	943	0.10%
2022/03/11	0.1	81.77	0	81.20	80.70	0	965	0.00%
2022/03/10	2	81.40	3	81.23	81.30	-1	978	-0.10%
2022/03/09	0.1	80.40	0.5	80.49	80.50	-0.5	1,031	-0.04%
2022/03/08	1.2	80.55	5.1	80.00	80.40	-4	1,069	-0.37%
2022/03/07	1.8	80.82	0.1	81.00	80.30	1.8	1,083	0.16%
2022/03/04	0.4	83.45	4	83.28	83.00	-3.6	1,083	-0.33%
2022/03/03	1	83.51	0.1	83.84	83.50	0.9	1,103	0.08%
2022/03/02	2	82.55	1	82.40	83.10	1	1,122	0.09%
2022/03/01	0.7	82.59	1.2	82.28	82.50	-0.5	1,138	-0.05%
2022/02/25	1.8	82.70	1.6	82.64	81.60	0.2	1,138	0.02%
2022/02/24	7.2	83.05	9	83.07	82.90	-1.8	1,135	-0.16%
2022/02/23	3.1	85.18	5	85.20	85.00	-1.9	1,133	-0.17%
2022/02/22	7.2	84.93	1.4	85.23	85.50	5.8	1,138	0.51%
2022/02/21	26	85.75	0.1	86.00	85.90	25.9	1,139	2.27%
2022/02/18	0	85.65	2	85.60	85.60	-2	1,176	-0.17%
2022/02/17	2.1	85.36	0	0.00	85.20	2.1	1,183	0.17%
2022/02/16	3.3	85.45	0.1	85.33	85.00	3.2	1,197	0.27%
2022/02/15	3.2	85.19	1	85.20	85.00	2.2	1,196	0.18%
2022/02/14	10.5	85.39	2	85.70	85.00	8.5	1,194	0.71%
2022/02/11	12.3	88.62	1.2	88.72	88.60	11.1	1,171	0.95%
2022/02/10	0	91.53	3	91.80	91.90	-3	1,160	-0.26%
2022/02/09	1.1	91.69	0	0.00	91.80	1.1	1,190	0.09%
2022/02/08	0	91.40	3	89.37	92.40	-3	1,210	-0.25%
2022/02/07	1.1	89.13	2	90.00	89.00	-0.9	1,246	-0.07%
2022/01/26	1	89.10	3.1	89.08	88.80	-2.1	1,294	-0.16%
2022/01/25	6	88.84	3.4	89.06	88.70	2.6	1,478	0.17%
2022/01/24	2.5	89.10	1	88.23	89.40	1.5	1,554	0.10%
2022/01/21	2.2	90.04	0	0.00	89.90	2.2	1,572	0.14%
2022/01/20	1	91.20	3.3	91.29	91.10	-2.3	1,607	-0.14%
2022/01/19	0.3	91.44	3.3	91.34	91.30	-3	1,634	-0.18%
2022/01/18	2.1	91.90	4.9	91.78	91.70	-2.7	1,650	-0.17%
2022/01/17	2	90.95	0	0.00	91.10	2	1,660	0.12%
2022/01/14	4.1	90.13	3	90.40	90.30	1.1	1,670	0.06%
2022/01/13	4	91.00	7.8	91.08	91.20	-3.8	1,716	-0.22%
2022/01/12	4.3	90.47	1.1	90.70	90.50	3.1	1,733	0.18%
2022/01/11	3.5	91.69	7	92.30	91.10	-3.5	1,767	-0.20%
2022/01/10	3.7	91.61	9.1	91.79	92.70	-5.4	1,780	-0.30%
2022/01/07	17.3	92.55	3.2	93.47	91.90	14.1	1,785	0.79%
2022/01/06	8.9	94.02	4	94.15	94.60	4.9	1,785	0.27%
2022/01/05	6.5	94.62	3.2	94.78	94.20	3.3	1,793	0.18%
2022/01/04	1.1	94.51	1	95.00	94.60	0.1	1,792	0.00%
2022/01/03	0.6	94.37	1.1	94.32	94.00	-0.5	1,802	-0.03%
2021/12/30	1.1	94.61	2	94.50	94.40	-0.9	1,820	-0.05%
2021/12/29	4.2	94.61	0.6	94.74	94.50	3.6	1,824	0.20%
2021/12/28	0.1	94.46	5	94.28	94.90	-4.9	1,842	-0.27%
2021/12/27	1.2	94.10	1	93.80	94.20	0.2	1,850	0.01%
2021/12/24	12.2	94.24	0	0.00	93.50	12.2	1,871	0.65%
2021/12/23	5	94.82	7.8	95.09	94.90	-2.8	1,881	-0.15%
2021/12/22	3	93.73	2.1	93.70	94.20	0.9	1,889	0.05%
2021/12/21	0.1	93.03	3	92.84	92.90	-3	1,891	-0.16%
2021/12/20	1.2	92.55	4	92.65	92.30	-2.8	1,891	-0.15%
2021/12/17	11.9	92.66	7	93.03	93.20	4.9	1,888	0.26%
2021/12/16	5.8	94.28	9.1	94.44	93.60	-3.3	1,882	-0.18%
2021/12/15	0.3	94.05	5	93.92	93.90	-4.7	1,882	-0.25%
2021/12/14	8.2	94.61	18	94.37	93.80	-9.8	1,888	-0.52%
2021/12/13	34.1	98.01	38.4	96.57	95.70	-4.3	1,867	-0.23%
2021/12/10	28.6	99.25	28.6	98.89	98.70	0	1,841	0.00%
2021/12/09	136.4	101.14	82.2	99.42	99.30	54.2	1,810	2.99%	大買/
2021/12/08	26	98.29	30.1	97.30	100.50	-4.1	1,687	-0.24%
2021/12/07	7.3	95.17	7	95.01	94.90	0.3	1,605	0.02%
2021/12/06	4.2	93.25	4.1	93.04	93.70	0.2	1,585	0.01%
2021/12/03	27	95.27	12.4	94.57	94.50	14.6	1,579	0.93%
2021/12/02	9.2	94.90	19.6	94.50	96.00	-10.4	1,524	-0.68%
2021/12/01	11.2	93.65	14.1	93.87	93.90	-2.9	1,489	-0.20%
2021/11/30	7	92.03	3	92.17	91.30	4	1,468	0.27%
2021/11/29	4.2	89.78	11	90.96	91.30	-6.8	1,469	-0.46%
2021/11/26	7.3	93.91	2.1	92.43	92.30	5.1	1,453	0.35%
2021/11/25	4.1	94.27	7.1	94.15	94.90	-3.1	1,439	-0.21%
2021/11/24	4	92.45	1.2	92.09	92.40	2.8	1,430	0.20%
2021/11/23	5	93.48	2	93.15	92.90	3	1,445	0.21%
2021/11/22	6.1	94.08	2.1	94.07	94.30	4	1,444	0.28%
2021/11/19	1	93.28	4.7	92.92	92.10	-3.7	1,443	-0.25%
2021/11/18	0.1	93.15	15	93.07	92.50	-14.9	1,450	-1.03%
2021/11/17	33	94.41	21.3	94.27	93.40	11.8	1,443	0.82%
2021/11/16	2.1	92.99	17	92.24	93.20	-14.9	1,410	-1.05%
2021/11/15	1.1	92.52	7.6	92.97	92.70	-6.5	1,416	-0.46%
2021/11/12	1.1	93.25	1	92.80	92.50	0.1	1,411	0.01%
2021/11/11	3.5	93.51	4	93.75	93.30	-0.5	1,410	-0.03%
2021/11/10	2.1	93.81	0	94.40	93.60	2.1	1,412	0.15%
2021/11/09	5.5	93.67	9	93.43	93.40	-3.6	1,409	-0.25%
2021/11/08	17.7	92.76	10.3	92.97	92.50	7.4	1,400	0.53%
2021/11/05	14.4	94.89	54.3	95.27	95.40	-39.9	1,383	-2.89%
2021/11/04	29.8	95.79	25.4	95.60	95.40	4.4	1,376	0.32%
2021/11/03	56.6	94.12	30.6	94.40	95.00	26	1,342	1.94%
2021/11/02	110.8	94.24	36.1	94.23	95.70	74.8	1,299	5.76%	大買/
2021/11/01	1.1	89.62	17.2	89.85	90.40	-16.1	1,126	-1.43%
2021/10/29	9	82.46	2.2	82.15	82.20	6.8	1,068	0.64%
2021/10/28	7.3	82.91	5.6	83.28	83.10	1.7	1,069	0.16%
2021/10/27	6.1	80.98	6	81.07	81.60	0	1,051	0.00%
2021/10/26	0.1	80.70	1	80.40	80.40	-1	1,040	-0.09%
2021/10/25	1.2	79.38	6	79.88	80.60	-4.8	1,052	-0.46%
2021/10/22	3	80.97	0.2	81.90	80.50	2.9	1,068	0.27%
2021/10/21	8.2	83.31	6.1	82.62	81.30	2.1	1,111	0.19%
2021/10/20	4.1	80.76	2	80.55	80.50	2.1	1,064	0.20%
2021/10/19	4.5	80.67	4.2	80.31	81.00	0.2	1,053	0.02%
2021/10/18	3.2	78.72	2	77.56	77.30	1.2	1,021	0.11%
2021/10/15	2.2	79.39	0	0.00	79.40	2.2	1,033	0.22%
2021/10/14	1.2	79.72	3.1	79.15	79.20	-1.9	1,040	-0.18%
2021/10/13	0.2	82.82	1.2	82.26	82.00	-1	1,051	-0.10%
2021/10/12	1	84.69	6.1	84.67	84.50	-5.1	1,057	-0.48%
2021/10/08	2.2	86.08	0	0.00	85.30	2.2	1,091	0.20%
2021/10/07	1	84.99	14.1	83.80	85.10	-13.1	1,189	-1.10%
2021/10/06	0.3	83.20	1	82.60	82.30	-0.7	1,264	-0.05%
2021/10/05	6.3	84.18	0.1	83.98	83.50	6.1	1,260	0.49%
2021/10/04	11.4	83.50	8	83.86	83.00	3.4	1,247	0.27%
2021/10/01	3.5	85.37	6	85.37	84.70	-2.5	1,238	-0.20%
2021/09/30	14.3	88.37	11.1	88.84	88.40	3.2	1,222	0.26%
2021/09/29	12.9	90.02	2	89.75	89.00	10.9	1,212	0.90%
2021/09/28	1.2	92.27	4	93.10	92.20	-2.8	1,201	-0.24%
2021/09/27	1.2	93.80	0.1	97.80	93.80	1.2	1,194	0.10%
2021/09/24	0.1	93.62	3.1	93.49	93.20	-3	1,198	-0.25%
2021/09/23	0.1	93.44	4	93.60	93.10	-3.9	1,210	-0.32%
2021/09/22	0.5	94.09	2	93.75	93.40	-1.5	1,211	-0.12%
2021/09/17	3.1	95.65	1.1	96.18	95.00	2	1,207	0.17%
2021/09/16	2.1	96.10	2	95.90	95.80	0.1	1,206	0.00%
2021/09/15	1.2	95.50	1	94.90	96.50	0.2	1,216	0.02%
2021/09/14	1	95.31	0	95.90	95.10	1	1,224	0.08%
2021/09/13	1.3	95.96	1.1	95.70	95.20	0.2	1,229	0.02%
2021/09/10	3	95.74	1	95.20	95.20	2	1,230	0.17%
2021/09/09	1	95.30	1	95.30	95.30	0	1,233	0.00%
2021/09/08	1.2	95.82	2	96.05	95.50	-0.8	1,235	-0.06%
2021/09/07	3.1	97.87	3	97.70	97.20	0	1,240	0.00%
2021/09/06	2.3	98.70	2	98.50	98.00	0.3	1,246	0.03%
2021/09/03	3.1	99.67	6	99.52	99.10	-2.9	1,250	-0.23%
2021/09/02	9	99.11	5	99.08	99.00	4	1,254	0.32%
2021/09/01	3.2	97.75	3	97.13	97.90	0.2	1,249	0.02%
2021/08/31	3	97.03	2	97.15	96.30	1	1,254	0.08%
2021/08/30	14.3	97.38	17	97.88	96.80	-2.7	1,256	-0.21%
2021/08/27	13	97.48	2.1	97.47	97.10	10.9	1,248	0.87%
2021/08/26	6.2	99.34	0	0.00	98.90	6.2	1,232	0.51%
2021/08/25	7.6	99.72	4.1	100.31	99.90	3.5	1,238	0.28%
2021/08/24	12.1	104.04	1	105.00	103.50	11.1	1,237	0.90%
2021/08/23	2	105.49	0	105.50	104.50	2	1,232	0.16%
2021/08/20	3.1	104.36	0	0.00	104.00	3.1	1,235	0.25%
2021/08/19	5.1	106.70	4	108.13	105.50	1.1	1,236	0.09%
2021/08/18	0.1	104.45	2	103.00	106.00	-1.9	1,224	-0.15%
2021/08/17	5	105.20	2	104.75	105.00	3	1,223	0.25%
2021/08/16	1.4	105.05	4	106.13	104.50	-2.6	1,222	-0.21%
2021/08/13	0	108.50	0.1	108.50	108.00	0	1,217	0.00%
2021/08/12	2	109.75	1.1	109.48	110.50	1	1,222	0.08%
2021/08/11	1.6	108.88	1	109.00	109.00	0.6	1,235	0.05%
2021/08/10	0.3	108.95	1	110.50	109.50	-0.7	1,266	-0.05%
2021/08/09	3.3	109.13	2.7	109.74	109.00	0.6	1,280	0.05%
2021/08/06	4.1	111.38	2.1	111.26	111.00	2	1,285	0.15%
2021/08/05	0.3	111.69	0.1	112.50	112.00	0.2	1,313	0.02%
2021/08/04	5.4	112.42	11.1	112.38	112.50	-5.7	1,353	-0.42%
2021/08/03	6.2	112.76	14.2	113.25	113.50	-8	1,366	-0.58%
2021/08/02	0.2	110.64	10.1	112.85	112.50	-9.9	1,362	-0.72%
2021/07/30	10.5	111.71	10	111.15	111.00	0.5	1,374	0.04%
2021/07/29	17.1	112.23	13	112.38	112.50	4.1	1,438	0.29%
2021/07/28	6.1	108.62	4.3	108.67	108.50	1.8	1,514	0.12%
2021/07/27	17.7	111.82	15.4	112.23	112.50	2.3	1,535	0.15%
2021/07/26	0.2	108.00	1	107.00	108.00	-0.8	1,534	-0.05%
2021/07/23	3.2	107.69	2.1	107.52	107.50	1.1	1,538	0.07%
2021/07/22	1.3	107.55	1.2	107.63	107.50	0.1	1,546	0.01%
2021/07/21	6.4	106.72	4.1	106.15	107.50	2.3	1,544	0.15%
2021/07/20	7.2	107.66	4	107.63	107.50	3.2	1,550	0.21%
2021/07/19	13.3	108.58	35.1	109.84	108.50	-21.8	1,580	-1.38%
2021/07/16	4.1	111.76	1.5	111.40	111.00	2.6	1,594	0.16%
2021/07/15	8.2	113.68	19	114.18	113.50	-10.8	1,593	-0.68%
2021/07/14	84.7	117.53	38.1	117.67	117.00	46.6	1,586	2.94%
2021/07/13	28.2	114.36	28.1	113.81	115.50	0.1	1,496	0.01%
2021/07/12	0	105.96	3.4	105.68	105.00	-3.4	1,460	-0.23%
2021/07/09	0.1	105.49	0	0.00	105.00	0.1	1,466	0.01%
2021/07/08	0	104.50	1	105.00	105.00	-1	1,486	-0.07%
2021/07/07	1.1	104.52	1	104.50	104.50	0.1	1,494	0.00%
2021/07/06	1.3	105.58	3	105.67	105.00	-1.7	1,496	-0.12%
2021/07/05	4	105.25	0.2	106.00	106.00	3.8	1,505	0.26%
2021/07/02	1	105.02	0.4	105.50	105.00	0.7	1,517	0.04%
2021/07/01	1.1	105.54	4.2	105.52	104.50	-3.1	1,550	-0.20%
2021/06/30	5	104.90	1.4	105.22	105.50	3.7	1,554	0.23%
2021/06/29	4.4	105.78	9.2	105.51	105.00	-4.8	1,550	-0.31%
2021/06/28	5.2	107.00	0	0.00	106.50	5.2	1,563	0.33%
2021/06/25	9	109.22	11.1	108.23	108.00	-2	1,575	-0.13%
2021/06/24	2.1	107.77	5.2	107.52	108.50	-3.1	1,587	-0.20%
2021/06/23	4	105.87	5.1	106.51	107.50	-1.1	1,590	-0.07%
2021/06/22	0	105.50	3	105.33	105.00	-3	1,599	-0.19%
2021/06/21	13	106.38	0	0.00	105.50	13	1,624	0.80%
2021/06/18	6	107.08	12	107.04	108.00	-6	1,651	-0.36%
2021/06/17	2	105.75	0	0.00	107.00	2	1,677	0.12%
2021/06/16	11.1	105.68	0	0.00	105.50	11.1	1,716	0.65%
2021/06/15	5	106.40	0	0.00	106.50	5	1,750	0.29%
2021/06/11	1.6	106.18	5	106.40	106.00	-3.4	1,760	-0.19%
2021/06/09	4.4	105.39	0	0.00	105.00	4.4	1,755	0.25%
2021/06/08	4	105.88	0.1	107.00	106.50	4	1,762	0.23%
2021/06/07	1.1	105.03	4	105.25	104.50	-2.9	1,770	-0.17%
2021/06/04	2	106.99	9	106.28	106.50	-7	1,765	-0.39%
2021/06/03	3.1	106.21	0	107.00	105.50	3.1	1,777	0.18%
2021/06/02	5.1	107.51	10.2	106.38	106.50	-5.1	1,808	-0.28%
2021/06/01	8	108.25	3.1	108.18	109.00	4.9	1,804	0.27%
2021/05/31	2.8	106.71	5	107.40	107.50	-2.2	1,830	-0.12%
2021/05/28	1.2	106.91	0.2	108.00	107.00	1	1,909	0.05%
2021/05/27	2.1	105.01	1	105.50	105.00	1.1	1,948	0.05%
2021/05/26	2.1	106.50	1	106.00	105.50	1.1	2,001	0.05%
2021/05/25	2	106.51	8.1	106.37	106.50	-6	2,038	-0.30%
2021/05/24	1	102.53	0	0.00	104.00	1	2,032	0.05%
2021/05/21	3	103.17	3	103.50	104.00	0	2,036	0.00%
2021/05/20	5	102.30	7.1	103.59	102.00	-2.1	2,049	-0.10%
2021/05/19	11	101.64	22	102.34	103.00	-11	2,056	-0.53%
2021/05/18	10.2	100.58	9	100.19	101.00	1.2	2,053	0.06%
2021/05/17	1.4	99.29	3.1	99.09	101.00	-1.7	2,018	-0.09%
2021/05/14	19	103.00	1.1	104.93	101.50	17.9	1,995	0.90%
2021/05/13	1	97.50	2	101.35	103.50	-1	1,984	-0.05%
2021/05/12	14	99.24	4.8	98.63	100.00	9.2	1,974	0.47%
2021/05/11	2.5	102.46	6	103.50	103.00	-3.5	1,949	-0.18%
2021/05/10	3.1	108.00	8	107.75	107.00	-4.9	1,921	-0.25%
2021/05/07	8	106.26	5	106.90	109.00	3	1,943	0.16%
2021/05/06	13.5	104.25	14.5	103.01	105.50	-1	1,928	-0.05%
2021/05/05	26.8	106.76	9	106.83	105.50	17.8	1,863	0.95%
2021/05/04	7.2	115.96	2	114.80	116.00	5.2	1,771	0.29%
2021/05/03	9.2	120.69	7.2	120.67	121.50	2	1,744	0.11%
2021/04/29	1.1	126.03	6	126.08	126.50	-4.9	1,714	-0.28%
2021/04/28	1.1	125.08	8	125.44	125.00	-6.9	1,729	-0.40%
2021/04/27	4.1	127.16	3	127.17	127.00	1.1	1,737	0.06%
2021/04/26	6.4	126.49	14.3	126.60	127.50	-7.9	1,773	-0.44%
2021/04/23	7.9	122.38	6.1	122.93	122.50	1.8	1,783	0.10%
2021/04/22	14.4	125.27	3.1	126.29	124.50	11.3	1,819	0.62%
2021/04/21	2.5	127.41	0	0.00	127.00	2.5	1,840	0.14%
2021/04/20	11.9	127.19	5.1	127.33	127.00	6.8	1,849	0.37%
2021/04/19	6.1	128.20	2.3	128.37	128.00	3.9	1,861	0.21%
2021/04/16	29.4	129.07	3.3	128.97	129.00	26	1,852	1.41%
2021/04/15	7.2	131.01	4	131.13	131.00	3.2	1,829	0.17%
2021/04/14	10.2	130.29	4	131.31	131.00	6.2	1,864	0.33%
2021/04/13	4.1	132.38	3.4	132.35	131.50	0.7	1,889	0.04%
2021/04/12	2.1	132.78	6	133.33	132.50	-4	1,887	-0.21%
2021/04/09	0.1	134.08	3	133.67	133.50	-2.9	1,895	-0.15%
2021/04/08	1.4	132.88	10	133.10	134.00	-8.6	1,888	-0.45%
2021/04/07	2.4	133.09	1	134.50	133.50	1.4	1,876	0.08%
2021/04/06	1.2	134.05	14	134.00	133.50	-12.8	1,849	-0.69%
2021/04/01	0.3	133.80	3	133.50	133.00	-2.7	1,848	-0.14%
2021/03/31	3.4	133.41	2	133.75	133.00	1.4	1,850	0.08%
2021/03/30	7.3	134.10	10.1	134.51	134.50	-2.9	1,863	-0.15%
2021/03/29	5.3	133.74	1.1	134.00	134.00	4.2	1,866	0.22%
2021/03/26	4.1	133.24	6	133.83	134.00	-1.9	1,865	-0.10%
2021/03/25	14.2	131.90	2.1	131.57	131.50	12.1	1,877	0.64%
2021/03/24	5.2	131.92	4	132.25	132.00	1.2	1,879	0.06%
2021/03/23	13.2	132.32	2	133.00	131.50	11.2	1,865	0.60%
2021/03/22	7.1	133.29	0	0.00	132.50	7.1	1,862	0.38%
2021/03/19	6.6	133.33	2	136.25	133.00	4.6	1,858	0.25%
2021/03/18	8	136.75	12.2	136.85	138.50	-4.1	1,841	-0.23%
2021/03/17	2.1	134.79	3	136.00	135.00	-0.9	1,852	-0.05%
2021/03/16	1	135.50	1.4	134.99	135.50	-0.4	1,874	-0.02%
2021/03/15	5	134.00	8	134.44	134.00	-3	1,903	-0.16%
2021/03/12	7.3	132.59	3	133.17	133.00	4.3	1,956	0.22%
2021/03/11	7.1	133.29	3	133.67	133.00	4.1	2,068	0.20%
2021/03/10	2.1	133.00	2	133.00	133.00	0.1	2,077	0.01%
2021/03/09	4.1	132.49	3.7	132.50	132.50	0.3	2,161	0.01%
2021/03/08	12.4	133.97	1	133.50	133.00	11.4	2,181	0.52%
2021/03/05	4.5	134.89	1.2	134.28	135.00	3.2	2,216	0.15%
2021/03/04	9.1	136.00	3.2	135.69	136.00	5.9	2,226	0.26%
2021/03/03	29.6	139.74	19.1	139.34	139.00	10.5	2,203	0.48%
2021/03/02	7.1	136.70	3.1	137.66	137.00	4.1	2,131	0.19%
2021/02/26	7	134.57	8.4	135.66	137.00	-1.3	2,103	-0.06%
2021/02/25	14.6	133.75	4	134.00	133.00	10.6	2,066	0.51%
2021/02/24	5.1	136.51	4.1	136.04	136.00	1	2,045	0.05%
2021/02/23	3.4	136.73	1.1	136.60	136.50	2.4	2,067	0.12%
2021/02/22	4.3	135.98	3.1	135.85	136.50	1.3	2,075	0.06%
2021/02/19	6	136.33	2	137.25	137.00	4	2,102	0.19%
2021/02/18	2	134.50	2	134.00	136.00	0	2,105	0.00%
2021/02/17	3	132.17	4.1	132.51	132.50	-1.1	2,113	-0.05%
2021/02/05	5	131.40	1	131.00	131.50	4	2,115	0.19%
2021/02/04	3.2	131.04	1	131.00	131.00	2.2	2,121	0.10%
2021/02/03	1.5	132.26	0	0.00	132.50	1.5	2,129	0.07%
2021/02/02	4.5	133.44	0	0.00	133.00	4.5	2,120	0.21%
2021/02/01	1	135.00	3.4	134.62	134.00	-2.4	2,115	-0.11%
2021/01/29	4	136.75	4.1	136.49	135.50	-0.1	2,145	0.00%
2021/01/28	4	134.00	0	0.00	133.50	4	2,137	0.19%
2021/01/27	3.1	134.34	0.1	136.00	134.50	3	2,153	0.14%
2021/01/26	0.2	136.00	1	135.50	135.50	-0.9	2,169	-0.04%
2021/01/25	0	134.00	1	137.00	137.00	-1	2,213	-0.05%
2021/01/22	1	134.50	2.1	135.04	134.50	-1	2,303	-0.05%
2021/01/21	0.2	134.41	7	134.57	133.50	-6.8	2,314	-0.29%
2021/01/20	6.2	134.94	3	134.33	134.50	3.2	2,321	0.14%
2021/01/19	14.2	136.69	7	137.85	137.00	7.2	2,306	0.31%
2021/01/18	4.2	138.59	4.1	138.26	139.50	0.1	2,288	0.01%
2021/01/15	21.6	136.99	12.4	136.86	136.00	9.2	2,248	0.41%
2021/01/14	9.7	139.56	3	139.50	140.00	6.7	2,191	0.30%
2021/01/13	5.2	142.51	7.1	142.49	142.50	-1.8	2,213	-0.08%
2021/01/12	12.6	144.59	11.7	144.96	142.50	0.9	2,195	0.04%
2021/01/11	4	147.13	0.3	147.43	147.00	3.7	2,171	0.17%
2021/01/08	7.1	148.71	7	148.57	147.50	0	2,221	0.00%
2021/01/07	8.3	150.52	2	150.50	149.00	6.3	2,203	0.29%
2021/01/06	11.4	149.19	11.3	149.12	149.00	0.2	2,173	0.01%
2021/01/05	2	147.25	3	147.83	148.00	-1	2,141	-0.05%
2021/01/04	1.2	147.83	6	148.08	148.00	-4.8	2,206	-0.22%
2020/12/31	0.2	146.50	2.3	146.50	146.50	-2.1	2,276	-0.09%
2020/12/30	0.3	148.50	0	0.00	146.50	0.3	2,299	0.01%
2020/12/29	3	147.50	3	148.00	147.50	0	2,329	0.00%
2020/12/28	1	147.02	2	147.26	147.50	-1	2,347	-0.04%
2020/12/25	2	147.25	2	147.00	147.50	0	2,343	0.00%
2020/12/24	3.1	147.26	2	148.75	146.50	1.1	2,344	0.05%
2020/12/23	5.6	147.93	2.1	148.00	148.00	3.5	2,321	0.15%
2020/12/22	2.1	147.30	5	148.40	147.00	-2.9	2,329	-0.13%
2020/12/21	5	147.60	1	148.01	147.00	4	2,358	0.17%
2020/12/18	0.2	149.50	5	150.20	151.00	-4.8	2,343	-0.20%
2020/12/17	3	150.16	0.1	150.50	149.00	2.9	2,345	0.12%
2020/12/16	1	151.00	11.1	150.00	150.00	-10.1	2,341	-0.43%
2020/12/15	6.3	149.18	1	148.00	147.00	5.3	2,323	0.23%
2020/12/14	8.3	151.12	6	151.33	150.50	2.3	2,306	0.10%
2020/12/11	12.1	149.20	8.2	147.66	150.50	3.9	2,306	0.17%
2020/12/10	4.2	149.61	3	149.33	149.00	1.2	2,271	0.05%
2020/12/09	10.1	152.09	7	151.79	151.00	3.1	2,279	0.14%
2020/12/08	21.1	150.88	10	151.40	149.50	11.1	2,258	0.49%
2020/12/07	12.1	150.67	27.5	151.40	152.00	-15.4	2,224	-0.69%
2020/12/04	2	146.25	6.1	146.51	146.00	-4.1	2,121	-0.19%
2020/12/03	14.2	146.68	18.2	146.21	146.50	-4	2,129	-0.19%
2020/12/02	4.1	144.01	3	144.50	144.00	1.1	2,091	0.05%
2020/12/01	5.1	145.30	9.4	143.80	145.50	-4.3	2,103	-0.20%
2020/11/30	2.1	140.79	2	141.00	141.50	0.1	2,129	0.01%
2020/11/27	2	140.00	5.2	140.32	140.50	-3.2	2,168	-0.15%
2020/11/26	2	139.25	2.2	139.36	139.50	-0.2	2,215	-0.01%
2020/11/25	4.4	139.89	14.1	140.11	140.00	-9.7	2,231	-0.44%
2020/11/24	2	140.52	0	0.00	140.50	2	2,254	0.09%
2020/11/23	5	141.81	12.2	142.09	141.50	-7.2	2,278	-0.31%
2020/11/20	14.1	141.29	4	141.00	141.00	10.1	2,321	0.43%
2020/11/19	4.1	142.63	0	0.00	142.50	4.1	2,341	0.17%
2020/11/18	11.3	143.91	12	144.54	144.00	-0.7	2,360	-0.03%
2020/11/17	4	141.50	2	142.00	141.50	2	2,349	0.09%
2020/11/16	1.1	142.45	0	141.50	141.00	1	2,467	0.04%
2020/11/13	3	139.83	0	0.00	140.50	3	2,574	0.12%
2020/11/12	1	140.50	0	0.00	140.00	1	2,587	0.04%
2020/11/11	2.1	140.52	1	141.00	140.50	1.1	2,600	0.04%
2020/11/10	7.1	141.14	2.1	140.54	140.00	5	2,619	0.19%
2020/11/09	2	141.25	1	141.00	141.00	1	2,641	0.04%
2020/11/06	1.2	140.19	1	140.00	140.50	0.2	2,657	0.01%
2020/11/05	4	138.75	2	140.00	140.50	2	2,682	0.07%
2020/11/04	4.1	138.16	2	139.50	139.50	2.1	2,709	0.08%
2020/11/03	4.1	139.02	4	139.13	139.00	0.1	2,749	0.00%
2020/11/02	13.1	139.28	12.1	141.62	138.00	1	2,834	0.03%
2020/10/30	20.3	140.71	6	141.25	141.00	14.3	2,889	0.49%
2020/10/29	5.1	144.82	4	144.63	145.00	1.1	3,050	0.04%
2020/10/28	9.4	148.39	3.1	150.47	147.50	6.3	3,223	0.19%
2020/10/27	1	148.50	5.5	149.96	150.00	-4.5	3,302	-0.14%
2020/10/26	6	149.76	5.1	150.50	149.00	0.9	3,469	0.03%
2020/10/23	5	151.60	0	0.00	152.00	5	3,483	0.14%
2020/10/22	3	152.99	11	152.50	152.00	-8	3,569	-0.22%
2020/10/21	21	154.76	14	155.29	153.00	7	3,610	0.19%
2020/10/20	0	0.00	3	150.50	151.00	-3	3,613	-0.08%
2020/10/19	13.3	152.63	0	0.00	152.00	13.3	3,835	0.35%
2020/10/16	10	154.10	20	153.95	153.00	-10	4,016	-0.25%
2020/10/15	2	149.75	1.1	149.55	149.50	0.9	3,995	0.02%
2020/10/14	6	151.91	2	152.50	151.00	4	4,138	0.10%
2020/10/13	5	151.41	6.8	152.35	152.00	-1.8	4,187	-0.04%
2020/10/12	15	151.87	12	152.00	151.00	3	4,179	0.07%
2020/10/08	25	150.20	10	149.00	148.50	15	4,120	0.36%
2020/10/07	4.5	153.54	9	153.72	154.50	-4.5	4,067	-0.11%
2020/10/06	5.1	152.33	5	152.80	153.50	0.1	4,058	0.00%
2020/10/05	9	151.44	5	150.60	150.00	4	4,050	0.10%
2020/09/30	1	146.00	0	0.00	148.00	1	4,066	0.02%
2020/09/29	1	146.50	1	146.50	146.50	0	4,098	0.00%
2020/09/28	2	144.25	1	145.00	145.00	1	4,133	0.02%
2020/09/25	4	144.25	4	144.00	144.00	0	4,167	0.00%
2020/09/24	11	145.36	10	145.30	144.00	1	4,174	0.02%
2020/09/23	1	151.00	3	151.50	151.00	-2	4,180	-0.05%
2020/09/22	8	151.25	1	151.50	151.00	7	4,276	0.16%
2020/09/21	11	155.36	1	154.50	154.00	10	4,281	0.23%
2020/09/18	3	155.50	0	0.00	156.50	3	4,326	0.07%
2020/09/17	4	156.63	5	156.40	156.50	-1	4,348	-0.02%
2020/09/16	2	157.50	5	157.60	156.50	-3	4,366	-0.07%
2020/09/15	1	158.00	0	0.00	158.00	1	4,370	0.02%
2020/09/14	7	157.14	6	156.00	156.00	1	4,406	0.02%
2020/09/11	3	152.67	6	152.50	152.00	-3	4,392	-0.07%
2020/09/10	9	154.17	11	154.73	152.50	-2	4,408	-0.05%
2020/09/09	4	152.13	3.1	153.89	154.00	0.9	4,403	0.02%
2020/09/08	1	153.50	9	152.78	153.50	-8	4,408	-0.18%
2020/09/07	11	151.14	18	153.00	149.50	-7	4,410	-0.16%
2020/09/04	12	154.08	1	155.50	154.50	11	4,422	0.25%
2020/09/03	26	157.13	14	157.32	156.50	12	4,455	0.27%
2020/09/02	3	153.33	6	153.33	153.50	-3	4,381	-0.07%
2020/09/01	11	150.41	24.3	149.38	149.50	-13.3	4,363	-0.31%
2020/08/31	10	157.20	11	154.95	154.00	-1	4,329	-0.02%
2020/08/28	6.1	158.08	2	158.00	158.00	4.1	4,329	0.09%
2020/08/27	13.1	156.92	5.1	156.70	156.50	8.1	4,325	0.19%
2020/08/26	14.3	165.00	9	164.78	165.00	5.3	4,308	0.12%
2020/08/25	8	164.56	14	164.32	165.00	-6	4,266	-0.14%
2020/08/24	8	159.25	2.5	160.00	160.50	5.5	4,239	0.13%
2020/08/21	6	158.25	6	158.25	158.50	0	4,244	0.00%
2020/08/20	23	158.35	21	155.62	155.50	2	4,228	0.05%
2020/08/19	12	168.04	19.3	168.24	166.50	-7.3	4,148	-0.18%
2020/08/18	6	164.33	2	164.50	165.50	4	4,039	0.10%
2020/08/17	3	165.17	2	165.75	165.50	1	4,029	0.02%
2020/08/14	22	166.02	24	166.46	166.00	-2	4,031	-0.05%
2020/08/13	11	166.09	17	166.29	165.50	-6	4,012	-0.15%
2020/08/12	10.5	165.14	11.2	165.18	165.00	-0.7	3,988	-0.02%
2020/08/11	5	164.70	16	163.91	165.00	-11	3,984	-0.28%
2020/08/10	27	164.69	17	164.71	162.50	10	3,967	0.25%
2020/08/07	16.1	165.07	18.2	166.34	167.00	-2.1	3,969	-0.05%
2020/08/06	41	166.01	46	165.80	164.50	-5	3,908	-0.13%
2020/08/05	23.1	169.50	20.2	169.35	169.00	3	3,813	0.08%
2020/08/04	34.2	166.98	39.3	166.98	168.00	-5.1	3,723	-0.14%
2020/08/03	16	162.16	22.2	162.33	160.50	-6.2	3,475	-0.18%
2020/07/31	15.5	158.61	19	157.79	159.00	-3.5	3,292	-0.11%
2020/07/30	38.1	155.32	49	155.24	158.00	-10.9	3,217	-0.34%
2020/07/29	12	149.25	2.2	149.95	151.00	9.8	3,103	0.32%
2020/07/28	9.6	150.17	16	150.28	148.50	-6.4	3,116	-0.21%
2020/07/27	7	151.64	7	152.00	152.00	0	3,106	0.00%
2020/07/24	8	150.50	9	150.33	151.00	-1	3,080	-0.03%
2020/07/23	34	152.43	33	152.33	153.00	1	3,019	0.03%
2020/07/22	16	147.63	30	147.50	148.00	-14	2,821	-0.50%
2020/07/21	4	142.63	56	142.43	142.50	-52	2,631	-1.98%
2020/07/20	75	141.76	22	142.57	141.00	53	2,614	2.03%
2020/07/17	3	141.00	2	140.50	141.50	1	2,484	0.04%
2020/07/16	1	138.00	1	138.50	138.00	0	2,480	0.00%
2020/07/15	1.1	138.14	1.1	138.59	138.00	0	2,488	0.00%
2020/07/14	3	137.83	0	0.00	137.50	3	2,536	0.12%
2020/07/13	1	138.50	0	0.00	140.00	1	2,517	0.04%
2020/07/10	3	139.17	2	139.00	138.00	1	2,537	0.04%
2020/07/09	5	140.90	3	140.67	140.00	2	2,535	0.08%
2020/07/08	5	140.70	2	140.75	140.00	3	2,518	0.12%
2020/07/07	1	140.50	1	140.50	140.00	0	2,508	0.00%
2020/07/06	3	142.33	3	142.50	142.00	0	2,515	0.00%
2020/07/03	2	142.50	0	0.00	142.50	2	2,514	0.08%
2020/07/02	2	143.00	4	143.25	143.50	-2	2,536	-0.08%
2020/07/01	23	144.00	9	143.78	142.50	14	2,496	0.56%
2020/06/30	0	0.00	5	138.40	139.50	-5	2,405	-0.21%
2020/06/29	3	136.83	3	136.67	137.00	0	2,396	0.00%
2020/06/24	5	137.20	4	137.13	137.50	1	2,377	0.04%
2020/06/23	1.2	135.58	0	0.00	135.50	1.2	2,387	0.05%
2020/06/22	2	135.75	5	136.10	135.50	-3	2,390	-0.13%
2020/06/19	2	140.00	3	138.33	136.50	-1	2,416	-0.04%
2020/06/18	2	137.00	2	136.00	137.00	0	2,400	0.00%
2020/06/17	3	136.67	0	0.00	136.50	3	2,399	0.13%
2020/06/16	4	137.13	2	137.00	137.00	2	2,425	0.08%
2020/06/15	8	136.13	0	0.00	135.50	8	2,506	0.32%
2020/06/12	6	137.58	2	137.00	137.50	4	2,537	0.16%
2020/06/11	32	141.42	2	140.75	140.50	30	2,568	1.17%
2020/06/10	6	141.25	13	140.46	142.00	-7	2,557	-0.27%
2020/06/08	3	137.34	8	138.00	137.00	-5	2,645	-0.19%
2020/06/05	3	137.50	6	138.42	139.00	-3	2,632	-0.11%
2020/06/04	8	137.00	8	136.81	137.00	0	2,656	0.00%
2020/06/03	8	138.06	5	138.00	137.00	3	2,656	0.11%
2020/06/02	3	138.50	2	139.00	138.00	1	2,647	0.04%
2020/06/01	0	0.00	3	137.17	137.00	-3	2,645	-0.11%
2020/05/29	1	136.00	6	135.92	135.50	-5	2,691	-0.19%
2020/05/28	1	136.00	6	136.00	135.00	-5	2,727	-0.18%
2020/05/27	3	134.00	2	133.75	134.50	1	2,722	0.04%
2020/05/26	3	135.17	5	135.50	134.00	-2	2,750	-0.07%
2020/05/25	5	130.50	6	131.75	133.50	-1	2,717	-0.04%
2020/05/22	3.1	130.68	1	131.00	130.00	2.1	2,725	0.08%
2020/05/21	5	131.00	2	130.75	131.50	3	2,733	0.11%
2020/05/20	3.1	129.03	0	0.00	128.50	3.1	2,729	0.11%
2020/05/19	4	130.00	0	0.00	129.50	4	2,756	0.15%
2020/05/18	4	129.13	3	129.50	129.00	1	2,771	0.04%
2020/05/15	11	132.64	5	132.10	131.50	6	2,762	0.22%
2020/05/14	8.1	135.24	9	135.50	134.50	-0.9	2,752	-0.03%
2020/05/13	0.1	134.50	0	0.00	133.50	0.1	2,758	0.00%
2020/05/12	1	131.50	1	132.50	132.50	0	2,799	0.00%
2020/05/11	1	134.00	0	0.00	132.50	1	2,901	0.03%
2020/05/08	3	133.67	3	133.83	133.50	0	2,906	0.00%
2020/05/07	3	131.83	2	131.25	132.00	1	2,955	0.03%
2020/05/06	5	132.00	1	132.00	131.50	4	2,983	0.13%
2020/05/05	12	133.96	8	133.63	133.00	4	3,037	0.13%
2020/05/04	13	135.42	0	0.00	135.00	13	3,062	0.42%
2020/04/30	5	138.50	7	139.43	140.00	-2	3,066	-0.07%
2020/04/29	5	136.50	3	135.83	136.50	2	3,068	0.07%
2020/04/28	5	134.90	2	135.25	136.00	3	3,112	0.10%
2020/04/27	3	134.33	3	133.67	135.00	0	3,215	0.00%
2020/04/24	3	133.17	2	133.25	133.00	1	3,205	0.03%
2020/04/23	2	132.75	1	133.00	133.00	1	3,218	0.03%
2020/04/22	2	132.00	1	132.50	132.50	1	3,245	0.03%
2020/04/21	3	133.33	1	133.00	133.00	2	3,283	0.06%
2020/04/20	2	132.00	7	131.00	132.00	-5	3,275	-0.15%
2020/04/17	19	134.61	6	134.83	132.00	13	3,335	0.39%
2020/04/16	1	132.50	3	132.50	134.00	-2	3,301	-0.06%
2020/04/15	2	132.00	4	133.63	132.50	-2	3,321	-0.06%
2020/04/14	2	131.00	2	130.75	131.50	0	3,328	0.00%
2020/04/13	2	129.00	2	130.00	128.50	0	3,401	0.00%
2020/04/10	0	0.00	3	129.83	130.00	-3	3,442	-0.09%
2020/04/09	11	128.68	4	129.13	128.50	7	3,486	0.20%
2020/04/08	5	131.70	3	131.67	131.50	2	3,495	0.06%
2020/04/07	3	129.67	5	130.00	130.50	-2	3,505	-0.06%
2020/04/06	0	0.00	1	124.50	125.50	-1	3,507	-0.03%
2020/04/01	2	124.50	0	0.00	123.50	2	3,544	0.06%
2020/03/31	3	124.67	4	124.63	124.50	-1	3,562	-0.03%
2020/03/30	7	122.79	12	122.33	124.50	-5	3,616	-0.14%
2020/03/27	3	123.33	1	125.50	121.50	2	3,639	0.05%
2020/03/26	2	121.50	1	122.00	122.50	1	3,685	0.03%
2020/03/25	15	122.80	15	122.60	123.00	0	3,807	0.00%
2020/03/24	6.1	119.07	3	117.17	117.00	3.1	3,970	0.08%
2020/03/23	3	116.67	1	116.00	115.00	2	4,016	0.05%
2020/03/20	1	119.50	6	122.58	121.50	-5	4,295	-0.12%
2020/03/19	5	118.70	5	123.10	114.00	0	4,308	0.00%
2020/03/18	2	126.75	4	127.13	126.50	-2	4,264	-0.05%
2020/03/17	8.1	124.32	17	125.21	126.00	-9	4,300	-0.21%
2020/03/16	5	129.40	7.5	127.23	125.00	-2.5	4,279	-0.06%
2020/03/13	4	123.88	16.2	120.49	129.00	-12.2	4,245	-0.29%
2020/03/12	5.1	130.00	5	131.90	128.50	0.1	4,188	0.00%
2020/03/11	6	140.83	2	141.50	138.50	4	4,163	0.10%
2020/03/10	3	140.17	4	140.88	142.00	-1	4,222	-0.02%
2020/03/09	2	139.25	3	140.17	138.50	-1	4,190	-0.02%
2020/03/06	4.1	140.16	5	139.00	141.50	-0.9	4,197	-0.02%
2020/03/05	9	141.11	1	141.00	141.00	8	4,219	0.19%
2020/03/04	6.1	139.67	2	139.00	139.00	4.1	4,257	0.10%
2020/03/03	2.1	142.78	1	142.50	144.00	1.1	4,304	0.02%
2020/02/27	2	140.50	1	142.50	140.50	1	4,406	0.02%
2020/02/26	1	144.00	3	144.00	143.50	-2	4,465	-0.04%
2020/02/25	1	143.00	1	144.00	143.00	0	4,481	0.00%
2020/02/24	0	0.00	1	145.00	144.50	-1	4,553	-0.02%
2020/02/20	5	146.90	1	147.50	147.00	4	4,654	0.09%
2020/02/19	1.5	149.33	1	148.00	148.50	0.5	4,674	0.01%
2020/02/18	4.1	148.53	2	149.50	149.00	2.1	4,677	0.05%
2020/02/17	2	147.75	1	148.00	148.00	1	4,665	0.02%
2020/02/14	6	150.58	4	150.63	149.00	2	4,643	0.04%
2020/02/13	3.3	149.80	4	150.25	149.50	-0.7	4,591	-0.02%
2020/02/12	6	149.08	5	149.70	150.00	1	4,558	0.02%
2020/02/11	0	0.00	2	143.25	143.50	-2	4,473	-0.04%
2020/02/10	11.4	142.04	0	0.00	141.50	11.4	4,505	0.25%
2020/02/07	3.6	145.64	3	145.67	145.00	0.6	4,528	0.01%
2020/02/06	5	144.80	4	146.38	146.00	1	4,504	0.02%
2020/02/05	9.1	145.77	4	145.25	144.00	5.1	4,453	0.11%
2020/02/04	2	144.25	3	145.33	147.00	-1	4,419	-0.02%
2020/02/03	8.2	140.56	3	141.83	142.00	5.2	4,421	0.12%
2020/01/31	4.1	147.52	3	148.33	148.00	1.1	4,413	0.02%
2020/01/30	9.2	151.31	6.1	152.89	148.50	3.1	4,451	0.07%
2020/01/20	2	164.50	3	164.50	165.00	-1	4,441	-0.02%
2020/01/17	13	165.54	2	165.00	166.00	11	4,592	0.24%
2020/01/16	3	164.83	1	165.00	166.00	2	4,596	0.04%
2020/01/15	7	164.07	3	163.33	162.50	4	4,575	0.09%
2020/01/14	1	166.00	0	0.00	166.50	1	4,559	0.02%
2020/01/13	1	163.50	2	164.75	166.50	-1	4,551	-0.02%
2020/01/10	0	0.00	1	162.50	163.00	-1	4,519	-0.02%
2020/01/09	2	164.25	3	164.33	163.00	-1	4,534	-0.02%
2020/01/08	1	162.50	0	0.00	162.00	1	4,564	0.02%
2020/01/07	8	161.38	7	162.00	162.00	1	4,540	0.02%
2020/01/06	8	168.56	0	0.00	167.00	8	4,472	0.18%
2020/01/03	3	169.17	3	169.33	171.00	0	4,451	0.00%
2020/01/02	4	167.63	11	167.73	169.00	-7	4,438	-0.16%
2019/12/31	9	169.00	3	170.67	167.50	6	4,462	0.13%
2019/12/30	4	170.50	5	170.20	169.00	-1	4,460	-0.02%
2019/12/27	4	172.00	4	173.00	171.50	0	4,469	0.00%
2019/12/26	6	171.92	4	171.25	170.50	2	4,551	0.04%
2019/12/25	13	174.46	8.2	173.68	172.50	4.8	4,633	0.10%
2019/12/24	5	172.20	8	171.44	172.00	-3	4,595	-0.07%
2019/12/23	9	170.72	5	171.20	172.00	4	4,569	0.09%
2019/12/20	8	172.94	18.3	173.35	173.00	-10.3	4,525	-0.23%
2019/12/19	58	170.63	48.3	171.35	171.00	9.7	4,454	0.22%
2019/12/18	3	167.33	6	166.67	166.50	-3	4,391	-0.07%
2019/12/17	13	165.58	23	165.70	167.50	-10	4,344	-0.23%
2019/12/16	11	160.18	10	160.50	160.00	1	4,054	0.02%
2019/12/13	4	157.88	9	157.61	158.50	-5	4,006	-0.12%
2019/12/12	4	158.75	8.1	158.41	156.00	-4.1	3,966	-0.10%
2019/12/11	4	157.75	6	157.67	158.50	-2	3,894	-0.05%
2019/12/10	2	156.75	3	156.83	156.50	-1	3,917	-0.03%
2019/12/09	1	156.00	4	156.50	156.00	-3	3,926	-0.08%
2019/12/06	7	156.07	9	156.00	155.50	-2	3,931	-0.05%
2019/12/05	1.1	157.55	9	157.61	158.00	-7.9	3,886	-0.20%
2019/12/04	4	154.13	2	154.00	154.00	2	3,828	0.05%
2019/12/03	9	155.33	1.1	155.18	155.00	7.9	3,830	0.21%
2019/12/02	1	155.00	5.2	153.60	156.00	-4.2	3,828	-0.11%
2019/11/29	8	156.69	4	156.50	156.50	4	3,899	0.10%
2019/11/28	10	158.55	4.1	159.12	159.00	5.9	3,864	0.15%
2019/11/27	6.4	156.84	10.1	157.00	157.50	-3.7	3,799	-0.10%
2019/11/26	8	155.25	2	154.75	154.50	6	3,691	0.16%
2019/11/25	4	153.25	12	153.67	154.50	-8	3,633	-0.22%
2019/11/22	2	152.75	3	152.17	151.50	-1	3,550	-0.03%
2019/11/21	5	151.40	7	151.64	152.50	-2	3,551	-0.06%
2019/11/20	8	150.38	6	150.33	151.00	2	3,475	0.06%
2019/11/19	0	0.00	3	147.83	148.00	-3	3,437	-0.09%
2019/11/18	4	147.00	2	147.50	147.50	2	3,480	0.06%
2019/11/15	5.1	144.40	2	144.50	144.00	3.1	3,472	0.09%
2019/11/14	2.1	145.50	2	145.25	145.00	0.1	3,481	0.00%
2019/11/13	5	145.20	3	146.00	146.00	2	3,511	0.06%
2019/11/12	3	145.17	0	0.00	145.00	3	3,536	0.08%
2019/11/11	4	145.50	2	144.00	144.00	2	3,574	0.06%
2019/11/08	1	146.50	1	147.00	146.50	0	3,583	0.00%
2019/11/07	4	145.38	10	144.20	144.50	-6	3,578	-0.17%
2019/11/06	13.1	147.66	7	148.57	147.00	6.1	3,553	0.17%
2019/11/05	1	151.00	1	151.50	150.50	0	3,512	0.00%
2019/11/04	4	150.75	1	151.00	151.00	3	3,572	0.08%
2019/11/01	5	149.40	2	150.00	150.00	3	3,582	0.08%
2019/10/31	5	150.30	2	151.75	149.00	3	3,609	0.08%
2019/10/30	8	151.19	0	0.00	150.50	8	3,638	0.22%
2019/10/29	6	151.83	4	152.00	151.50	2	3,674	0.05%
2019/10/28	3	154.17	1	154.00	153.00	2	3,776	0.05%
2019/10/25	21	160.14	15	159.00	158.00	6	3,830	0.16%
2019/10/24	0	0.00	12	154.63	156.50	-12	3,776	-0.32%
2019/10/23	2	155.50	17	155.35	154.50	-15	3,856	-0.39%
2019/10/22	22	155.95	2	155.75	155.50	20	3,919	0.51%
2019/10/21	3	153.83	2	154.25	154.50	1	3,947	0.03%
2019/10/18	7	152.21	0	0.00	152.00	7	4,014	0.17%
2019/10/17	0	0.00	3	155.17	154.50	-3	4,022	-0.07%
2019/10/16	0	0.00	1	153.00	154.50	-1	4,019	-0.02%
2019/10/15	1	152.00	1	151.50	151.00	0	4,005	0.00%
2019/10/14	0	0.00	2	152.50	152.50	-2	4,067	-0.05%
2019/10/09	4	150.38	1	152.00	150.00	3	4,158	0.07%
2019/10/08	7	153.71	5	152.30	151.00	2	4,181	0.05%
2019/10/07	6	154.92	6	155.42	154.50	0	4,230	0.00%
2019/10/04	1.1	158.50	2	160.00	158.50	-1	4,199	-0.02%
2019/10/03	5	159.60	7	159.00	159.00	-2	4,224	-0.05%
2019/10/02	1	158.00	10	159.40	161.50	-9	4,248	-0.21%
2019/10/01	3	156.00	9.1	157.40	157.50	-6.1	4,173	-0.15%
2019/09/27	1	152.00	3	153.33	152.00	-2	4,136	-0.05%
2019/09/26	2	155.75	0	0.00	154.00	2	4,178	0.05%
2019/09/25	1	155.00	5	155.50	155.50	-4	4,219	-0.09%
2019/09/24	7	156.57	4	156.50	155.00	3	4,350	0.07%
2019/09/23	11	155.36	32	156.55	156.50	-21	4,325	-0.49%
2019/09/20	0	0.00	2	151.00	151.00	-2	4,184	-0.05%
2019/09/19	1	149.00	1	148.50	148.50	0	4,165	0.00%
2019/09/18	2.1	149.00	11	149.50	149.00	-8.9	4,182	-0.21%
2019/09/17	1	150.00	3	150.50	150.00	-2	4,203	-0.05%
2019/09/16	0	0.00	2	150.50	150.00	-2	4,243	-0.05%
2019/09/12	0	0.00	1	152.00	151.50	-1	4,281	-0.02%
2019/09/11	2	148.00	2	147.00	148.50	0	4,287	0.00%
2019/09/10	1	146.00	0	0.00	146.00	1	4,291	0.02%
2019/09/09	4	149.50	6	148.50	148.50	-2	4,287	-0.05%
2019/09/06	3	151.50	7	150.57	150.50	-4	4,271	-0.09%
2019/09/05	1	151.00	0	0.00	149.50	1	4,296	0.02%
2019/09/03	4	150.38	4	151.63	150.00	0	4,316	0.00%
2019/09/02	2	147.00	5	147.00	147.50	-3	4,276	-0.07%
2019/08/30	4	146.88	0	0.00	146.00	4	4,340	0.09%
2019/08/29	0	0.00	2	144.50	144.00	-2	4,329	-0.05%
2019/08/28	1	143.00	1	143.50	143.50	0	4,331	0.00%
2019/08/27	2.1	141.74	6	142.25	141.00	-3.9	4,340	-0.09%
2019/08/26	0	0.00	1.1	142.09	141.50	-1.1	4,394	-0.03%
2019/08/23	0.1	146.50	0	0.00	145.50	0.1	4,401	0.00%
2019/08/22	6	146.50	2	147.00	146.50	4	4,420	0.09%
2019/08/21	4	153.13	5	152.80	152.50	-1	4,442	-0.02%
2019/08/20	6	151.67	3	151.33	153.00	3	4,427	0.07%
2019/08/19	5	149.70	1	150.00	149.50	4	4,414	0.09%
2019/08/16	3	151.67	3	149.33	149.00	0	4,409	0.00%
2019/08/15	2	147.50	5.1	148.23	151.00	-3.1	4,401	-0.07%
2019/08/14	11	150.82	5	150.80	149.00	6	4,414	0.14%
2019/08/13	2	149.50	1	149.50	149.50	1	4,445	0.02%
2019/08/12	1	149.00	0	0.00	149.00	1	4,488	0.02%
2019/08/08	0	0.00	2	150.25	149.50	-2	4,498	-0.04%
2019/08/07	15.1	150.13	0	0.00	148.50	15.1	4,519	0.33%
2019/08/06	2	150.75	4	147.13	151.00	-2	4,528	-0.04%
2019/08/05	5.1	149.60	6	148.92	148.00	-0.9	4,496	-0.02%
2019/08/02	2	147.75	5	148.00	151.00	-3	4,551	-0.07%
2019/08/01	4	151.25	2	152.00	151.00	2	4,521	0.04%
2019/07/31	11.1	150.29	15	149.53	151.00	-3.9	4,476	-0.09%
2019/07/30	13.1	151.53	2	154.75	150.50	11.1	4,413	0.25%
2019/07/29	9	160.11	7	158.36	158.00	2	4,278	0.05%
2019/07/26	9.1	161.96	5	161.80	163.00	4.1	4,157	0.10%
2019/07/25	10	162.35	11	161.86	164.00	-1	4,137	-0.02%
2019/07/24	8.1	158.86	0	0.00	157.50	8.1	4,177	0.19%
2019/07/23	11.1	160.90	4	161.00	158.00	7.1	4,322	0.16%
2019/07/22	12	158.46	0	0.00	158.50	12	4,468	0.27%
2019/07/19	12	162.83	5	164.10	161.50	7	4,506	0.16%
2019/07/18	2	163.75	2	163.00	162.00	0	4,854	0.00%
2019/07/17	4	165.88	1	167.00	165.50	3	5,077	0.06%
2019/07/16	12	167.33	4	167.88	167.00	8	5,062	0.16%
2019/07/15	5	164.60	2	165.00	165.50	3	4,997	0.06%
2019/07/12	2	167.75	4	167.38	166.50	-2	4,924	-0.04%
2019/07/11	2	166.00	3	166.17	166.00	-1	4,871	-0.02%
2019/07/10	5	163.80	2	163.75	162.00	3	4,792	0.06%
2019/07/09	6	163.25	3	163.67	161.50	3	4,754	0.06%
2019/07/08	3	166.17	0	0.00	166.00	3	4,716	0.06%
2019/07/05	5	171.10	0	0.00	170.00	5	4,653	0.11%
2019/07/04	5	174.30	3.1	173.32	172.00	1.9	4,618	0.04%
2019/07/03	4	173.38	0	0.00	172.00	4	4,577	0.09%
2019/07/02	2	181.25	2	180.50	178.00	0	4,550	0.00%
2019/07/01	2	181.00	10	180.25	182.00	-8	4,547	-0.18%
2019/06/28	4	171.75	2	174.25	169.00	2	4,385	0.05%
2019/06/27	0	0.00	1	170.50	170.50	-1	4,342	-0.02%
2019/06/26	1	167.50	1	169.00	170.00	0	4,343	0.00%
2019/06/25	2	169.00	3	169.50	166.50	-1	4,342	-0.02%
2019/06/24	4	170.88	0	0.00	169.00	4	4,326	0.09%
2019/06/21	4.1	173.68	6	174.08	171.00	-1.9	4,333	-0.04%
2019/06/20	4	171.00	3	171.67	172.00	1	4,351	0.02%
2019/06/19	4	168.75	5	171.20	170.50	-1	4,407	-0.02%
2019/06/18	3	168.50	3	166.00	166.50	0	4,352	0.00%
2019/06/17	4	165.25	3	166.50	166.00	1	4,378	0.02%
2019/06/14	3	165.33	5	164.90	164.50	-2	4,429	-0.05%
2019/06/13	4	167.00	5	166.10	164.50	-1	4,466	-0.02%
2019/06/12	3	166.33	2	165.00	165.50	1	4,464	0.02%
2019/06/11	0	0.00	12	164.58	163.00	-12	4,528	-0.26%
2019/06/10	6.1	164.66	1	166.00	163.50	5.1	4,536	0.11%
2019/06/06	2	161.75	4	162.25	161.50	-2	4,572	-0.04%
2019/06/05	4	159.38	2	157.00	157.00	2	4,506	0.04%
2019/06/04	2	157.00	3	156.67	156.00	-1	4,536	-0.02%
2019/05/31	3	159.17	7	157.29	157.50	-4	4,701	-0.09%
2019/05/29	9	154.28	7	151.93	155.00	2	5,145	0.04%
2019/05/28	11	152.59	7	152.79	153.00	4	5,158	0.08%
2019/05/27	9	160.28	6	156.00	156.00	3	5,116	0.06%
2019/05/24	8	162.13	11	161.73	161.50	-3	5,151	-0.06%
2019/05/23	6	159.50	6	157.00	159.50	0	5,163	0.00%
2019/05/22	6	161.00	7	163.14	161.00	-1	5,191	-0.02%
2019/05/21	9	161.11	9	158.61	163.00	0	5,261	0.00%
2019/05/20	5	158.81	3	158.33	161.00	2	5,251	0.04%
2019/05/17	8	166.63	3	162.00	161.50	5	5,189	0.10%
2019/05/16	15	169.27	3	171.17	168.00	12	5,146	0.23%
2019/05/15	13	171.58	15	170.20	172.50	-2	5,132	-0.04%
2019/05/14	13	166.08	8	165.06	168.50	5	5,177	0.10%
2019/05/13	10.1	169.50	6	172.00	169.50	4.1	5,183	0.08%
2019/05/10	17	173.12	11	179.55	172.50	6	5,189	0.12%
2019/05/09	11	176.73	7	178.50	176.50	4	5,159	0.08%
2019/05/08	11	180.18	13	178.27	180.00	-2	5,158	-0.04%
2019/05/07	9	180.83	11	179.82	181.00	-2	5,184	-0.04%
2019/05/06	16	177.47	11	179.14	176.00	5	5,217	0.10%
2019/05/03	6	183.50	7	181.00	183.50	-1	5,224	-0.02%
2019/05/02	18	181.08	16	179.94	183.00	2	5,247	0.04%
2019/04/30	11	175.82	12	173.25	178.00	-1	5,211	-0.02%
2019/04/29	18	175.67	12	171.42	170.00	6	5,148	0.12%
2019/04/26	10	191.65	9	185.28	181.00	1	4,975	0.02%
2019/04/25	13	194.54	12	193.54	191.50	1	4,849	0.02%
2019/04/24	18	191.64	20	190.73	194.50	-2	4,765	-0.04%
2019/04/23	9	181.44	17.3	180.90	180.50	-8.3	4,426	-0.19%
2019/04/22	4	173.88	5	175.60	174.00	-1	4,222	-0.02%
2019/04/18	6	173.92	3	173.17	172.00	3	4,401	0.07%
2019/04/17	1	174.00	0	0.00	171.50	1	4,411	0.02%
2019/04/16	3	170.00	0	0.00	173.00	3	4,454	0.07%
2019/04/15	2	170.75	2	171.25	170.50	0	4,474	0.00%
2019/04/12	1.2	171.00	0	0.00	170.50	1.2	4,496	0.03%
2019/04/09	5.1	176.51	6	177.42	177.50	-1	4,546	-0.02%
2019/04/03	3	174.17	5	173.80	173.00	-2	4,493	-0.04%
2019/04/01	1	170.50	0	0.00	169.50	1	4,438	0.02%
2019/03/28	1	168.50	0	0.00	168.50	1	4,456	0.02%
2019/03/27	1	169.50	1	171.00	171.00	0	4,459	0.00%
2019/03/26	5	168.80	2	169.00	169.50	3	4,491	0.07%
2019/03/25	2.1	169.74	3	170.33	169.50	-0.9	4,487	-0.02%
2019/03/22	3	178.83	5	179.00	176.00	-2	4,454	-0.04%
2019/03/21	3	175.00	1	175.50	176.00	2	4,383	0.05%
2019/03/20	2	175.75	0	0.00	175.00	2	4,438	0.05%
2019/03/19	3	179.00	3	178.50	178.00	0	4,430	0.00%
2019/03/18	4	176.50	0	0.00	176.00	4	4,382	0.09%
2019/03/15	0.1	176.50	1	177.00	176.50	-0.9	4,374	-0.02%
2019/03/14	7	178.00	3	177.00	175.00	4	4,383	0.09%
2019/03/13	1	177.00	2	177.75	179.50	-1	4,414	-0.02%
2019/03/12	8.1	179.70	5	179.70	176.00	3.1	4,431	0.07%
2019/03/11	0	0.00	1	175.00	174.00	-1	4,394	-0.02%
2019/03/08	2	173.75	2.1	175.12	177.50	-0.1	4,519	0.00%
2019/03/07	7	176.36	6	176.25	176.00	1	4,491	0.02%
2019/03/06	10	184.50	9	181.94	179.50	1	4,573	0.02%
2019/03/05	7	179.36	8	179.00	180.50	-1	4,510	-0.02%
2019/03/04	5	174.70	12	175.13	180.50	-7	4,387	-0.16%
2019/02/27	13	162.81	10	164.15	164.50	3	4,029	0.07%
2019/02/26	2	162.25	1	167.50	161.50	1	4,025	0.02%
2019/02/25	3	162.67	6	164.92	166.00	-3	4,056	-0.07%
2019/02/22	2	162.25	0	0.00	160.00	2	4,105	0.05%
2019/02/21	1	163.50	1	164.00	164.50	0	4,089	0.00%
2019/02/20	2	163.50	4	163.63	165.00	-2	4,070	-0.05%
2019/02/19	3	160.17	1	160.50	160.00	2	4,062	0.05%
2019/02/18	11	165.27	10.1	163.00	163.00	0.9	4,164	0.02%
2019/02/15	0	0.00	1	163.50	164.50	-1	4,290	-0.02%
2019/02/14	2	162.25	1	163.00	161.50	1	4,403	0.02%
2019/02/13	2	167.00	3.1	165.73	163.50	-1.1	4,489	-0.02%
2019/02/12	2	163.50	1	165.00	165.00	1	4,566	0.02%
2019/02/11	1	160.50	0.2	160.50	162.00	0.9	4,601	0.02%
2019/01/30	2	157.00	3	156.98	156.00	-1	4,675	-0.02%
2019/01/29	7	155.00	7	151.50	155.00	0	4,789	0.00%
2019/01/28	3	152.83	1	157.00	152.50	2	4,851	0.04%
2019/01/25	1	151.00	4	152.38	153.50	-3	4,948	-0.06%
2019/01/24	4	149.00	10	148.95	149.50	-6	5,084	-0.12%
2019/01/23	4	145.00	10	144.20	146.50	-6	5,147	-0.12%
2019/01/22	8	144.25	5	143.70	140.50	3	5,263	0.06%
2019/01/21	11	147.05	30	146.65	148.00	-19	5,426	-0.35%
2019/01/18	5	143.10	5	142.80	143.50	0	5,597	0.00%
2019/01/17	1	139.00	1	141.50	141.00	0	5,698	0.00%
2019/01/15	0.1	135.50	6	134.58	135.50	-5.9	5,849	-0.10%
2019/01/14	3	135.50	0	0.00	132.50	3	5,934	0.05%
2019/01/11	4	133.88	6	134.33	135.00	-2	6,041	-0.03%
2019/01/10	2	131.00	9	130.83	131.00	-7	6,062	-0.12%
2019/01/09	3	127.17	1	127.50	127.00	2	6,272	0.03%
2019/01/08	0	0.00	1	127.50	128.00	-1	6,306	-0.02%
2019/01/07	0	0.00	5	124.60	127.00	-5	6,331	-0.08%
2019/01/04	3	120.67	0	0.00	120.00	3	6,338	0.05%
2019/01/02	3	124.50	1	124.50	126.50	2	6,437	0.03%
2018/12/28	3	125.67	1	124.50	123.00	2	6,509	0.03%
2018/12/26	0.1	124.50	1	127.00	124.50	-1	6,580	-0.01%
2018/12/25	0	0.00	1	127.50	127.50	-1	6,593	-0.02%
2018/12/22	1	125.00	0	0.00	124.00	1	6,649	0.02%
2018/12/21	2	124.75	1	125.50	126.50	1	6,669	0.01%
2018/12/20	1	128.00	1	127.50	127.50	0	6,666	0.00%
2018/12/19	9	131.78	10	130.80	131.00	-1	6,683	-0.01%
2018/12/18	0	0.00	1	127.50	130.00	-1	6,677	-0.01%
2018/12/17	11	128.91	10	131.45	128.00	1	6,803	0.01%
2018/12/14	1	129.00	2	128.75	130.50	-1	6,936	-0.01%
2018/12/13	8	130.06	8	131.63	130.00	0	6,917	0.00%
2018/12/12	7	129.00	7	127.00	129.50	0	6,899	0.00%
2018/12/11	8	126.50	8	127.00	125.50	0	6,869	0.00%
2018/12/10	8	124.50	8	125.00	126.00	0	6,902	0.00%
2018/12/07	10	128.45	10	126.25	128.50	0	6,904	0.00%
2018/12/06	6	126.08	1	130.00	123.00	5	6,900	0.07%
2018/12/05	9	135.00	10	130.90	136.00	-1	6,805	-0.01%
2018/12/04	10	134.50	14	135.79	134.00	-4	6,794	-0.06%
2018/12/03	2	136.00	9	138.11	138.00	-7	6,799	-0.10%
2018/11/30	4	129.38	4	129.00	129.00	0	6,702	0.00%
2018/11/29	8.1	130.06	7	131.07	129.00	1.1	6,776	0.02%
2018/11/28	4	125.00	4	126.50	126.50	0	6,713	0.00%
2018/11/27	1.1	122.00	2	121.50	122.00	-1	6,722	-0.01%
2018/11/26	15	122.37	15	120.03	119.50	0	6,844	0.00%
2018/11/23	18	119.97	19	119.71	120.00	-1	6,884	-0.01%
2018/11/22	33	124.03	29	122.81	119.00	4	7,017	0.06%
2018/11/21	4	123.13	4	126.25	125.00	0	7,126	0.00%
2018/11/16	21	122.57	21	123.24	122.50	0	7,069	0.00%
2018/11/15	25	118.84	24	118.33	121.50	1	7,003	0.01%
2018/11/14	31	120.24	27	121.28	116.50	4	6,904	0.06%
2018/11/13	12	116.63	13	117.85	121.50	-1	6,795	-0.01%
2018/11/12	14	124.68	8	128.00	123.00	6	6,723	0.09%
2018/11/09	2	124.50	5	127.60	130.00	-3	6,701	-0.04%
2018/11/08	11.1	131.63	7	128.50	128.50	4.1	6,558	0.06%
2018/11/07	3	130.17	3	131.50	132.50	0	6,504	0.00%
2018/11/06	31	131.45	20	133.00	129.50	11	6,449	0.17%
2018/11/05	3	132.00	11	135.77	138.00	-8	6,431	-0.12%
2018/11/02	9	138.89	7	137.57	135.50	2	6,464	0.03%
2018/11/01	31	139.65	25	138.00	140.50	6	6,354	0.09%
2018/10/31	39	134.91	28	134.34	133.50	11	6,209	0.18%
2018/10/30	15	130.67	17	128.47	130.50	-2	6,234	-0.03%
2018/10/29	28	130.70	27	130.70	135.00	1	6,205	0.02%
2018/10/26	24	147.37	17	140.74	139.50	7	6,056	0.12%
2018/10/25	21	154.62	21	155.26	155.00	0	5,936	0.00%
2018/10/24	11	159.59	14	158.43	162.00	-3	6,052	-0.05%
2018/10/23	10	155.55	13	158.27	154.50	-3	6,120	-0.05%
2018/10/22	11	158.23	9	159.17	156.50	2	6,271	0.03%
2018/10/19	11	156.27	11	156.23	159.00	0	6,154	0.00%
2018/10/18	7	153.36	7	154.14	156.00	0	6,057	0.00%
2018/10/17	18	154.78	30	152.90	156.00	-12	5,941	-0.20%
2018/10/16	5	139.90	6	140.67	143.00	-1	5,704	-0.02%
2018/10/15	3	137.50	4	137.38	139.00	-1	5,709	-0.02%
2018/10/12	5	131.61	5	130.30	134.00	0	5,645	0.00%
2018/10/11	3.2	128.68	2.2	127.64	128.50	1	5,604	0.02%
2018/10/09	0	0.00	0.1	141.00	138.00	-0.1	5,537	0.00%
2018/10/08	2	138.50	2	136.50	134.50	0	5,464	0.00%
2018/10/05	2	135.50	0	0.00	135.00	2	5,379	0.04%
2018/10/04	1	142.50	2	141.25	144.50	-1	5,304	-0.02%
2018/10/03	1	140.00	0	0.00	140.50	1	5,308	0.02%
2018/10/02	1	144.50	1	143.00	144.50	0	5,361	0.00%
2018/10/01	0	0.00	1	143.00	143.50	-1	5,355	-0.02%
2018/09/28	1	141.50	2	141.00	138.50	-1	5,339	-0.02%
2018/09/27	1	139.50	1	138.00	139.50	0	5,342	0.00%
2018/09/26	1	141.50	2	141.75	142.50	-1	5,316	-0.02%
2018/09/25	11	139.64	5	139.80	141.00	6	5,305	0.11%
2018/09/21	4	135.63	7	134.79	141.00	-3	5,299	-0.06%
2018/09/20	9	136.67	1	136.50	136.50	8	5,170	0.15%
2018/09/19	2	152.50	2	152.50	150.50	0	5,048	0.00%
2018/09/18	3	151.17	2	150.75	150.50	1	5,032	0.02%
2018/09/17	1	159.00	2	157.75	157.50	-1	4,986	-0.02%
2018/09/14	1	159.00	1	158.50	158.50	0	4,981	0.00%
2018/09/13	4.1	154.14	4	153.63	155.50	0.1	4,939	0.00%
2018/09/12	2	151.50	3	151.33	151.50	-1	4,913	-0.02%
2018/09/11	1	157.00	1	154.50	157.00	0	4,905	0.00%
2018/09/10	2	158.00	11	153.50	154.00	-9	4,882	-0.18%
2018/09/07	10	162.60	7	160.00	159.00	3	4,919	0.06%
2018/09/06	4	163.50	4.1	162.31	165.50	-0.1	4,875	0.00%
2018/09/05	18	166.92	10	166.60	165.00	8	4,846	0.17%
2018/09/04	15	167.64	14	168.25	169.50	1	4,761	0.02%
2018/09/03	8.2	166.16	6	165.00	165.00	2.2	4,700	0.05%
2018/08/31	15	165.23	19.1	166.63	166.00	-4.1	4,640	-0.09%
2018/08/30	5	161.50	6	159.50	161.50	-1	4,565	-0.02%
2018/08/29	15	160.47	12	158.75	158.00	3	4,554	0.07%
2018/08/28	0	0.00	6.2	157.65	159.50	-6.2	4,437	-0.14%
2018/08/27	0	0.00	1	145.50	145.00	-1	4,294	-0.02%
2018/08/24	1	140.50	2	145.50	140.50	-1	4,259	-0.02%
2018/08/23	2	148.25	2	149.50	148.50	0	4,201	0.00%
2018/08/22	3	150.50	5	151.00	150.50	-2	4,195	-0.05%
2018/08/21	0	0.00	2	154.50	153.50	-2	4,298	-0.05%
2018/08/20	2	151.75	1	152.00	149.50	1	4,281	0.02%
2018/08/17	26	159.12	24	154.02	153.50	2	4,319	0.05%
2018/08/16	1	151.00	7	152.64	156.50	-6	4,279	-0.14%
2018/08/15	1	153.00	1	149.50	149.50	0	4,218	0.00%
2018/08/14	1	150.50	3	153.17	153.00	-2	4,208	-0.05%
2018/08/13	7	152.57	2	150.75	151.50	5	4,251	0.12%
2018/08/10	34	160.43	29	160.81	158.00	5	4,186	0.12%
2018/08/09	7.1	173.22	6	173.50	173.50	1.1	4,037	0.03%
2018/08/08	1.2	170.42	1.1	170.45	169.50	0.1	3,923	0.00%
2018/08/07	8	172.81	3	171.00	170.50	5	3,903	0.13%
2018/08/06	3.1	171.47	5.1	172.63	175.50	-2	3,867	-0.05%
2018/08/03	8.1	167.75	7	167.07	167.50	1.1	3,752	0.03%
2018/08/02	0	0.00	5	161.00	162.50	-5	3,637	-0.14%
2018/08/01	4	163.00	3	162.67	162.50	1	3,614	0.03%
2018/07/31	20	161.60	26	160.88	163.00	-6	3,534	-0.17%
2018/07/30	28	154.46	28	154.73	156.00	0	3,401	0.00%
2018/07/27	2	150.50	9	152.39	152.50	-7	3,178	-0.22%
2018/07/26	0	0.00	1	138.50	139.00	-1	3,018	-0.03%
2018/07/25	0	0.00	1	137.50	138.00	-1	3,216	-0.03%
2018/07/23	5	137.00	3	138.00	132.00	2	3,608	0.06%
2018/07/20	4	136.25	3	137.17	138.50	1	3,650	0.03%
2018/07/19	0	0.00	2	132.00	132.00	-2	3,631	-0.06%
2018/07/18	2	132.00	0	0.00	130.50	2	3,705	0.05%
2018/07/17	1	130.50	0	0.00	130.00	1	3,779	0.03%
2018/07/16	1	132.00	0	0.00	133.00	1	3,789	0.03%
2018/07/11	1	120.50	0	0.00	125.50	1	4,038	0.02%
2018/07/10	1	119.00	2	120.50	122.00	-1	4,068	-0.02%
2018/07/09	2	126.25	0	0.00	125.50	2	4,057	0.05%
2018/07/06	0	0.00	1	130.50	130.50	-1	4,115	-0.02%
2018/07/04	1	129.00	0	0.00	130.50	1	4,151	0.02%
2018/07/02	1	132.50	0	0.00	132.50	1	4,183	0.02%
2018/06/29	1	133.00	0	0.00	133.00	1	4,168	0.02%
2018/06/28	2	135.75	1	136.00	135.00	1	4,151	0.02%
2018/06/27	1	143.00	2	142.00	141.50	-1	4,166	-0.02%
2018/06/26	0	0.00	1	139.00	140.00	-1	4,176	-0.02%
2018/06/21	2	144.75	0	0.00	145.50	2	4,258	0.05%
2018/06/20	7	144.71	1	144.00	143.50	6	4,281	0.14%
2018/06/19	2	150.00	0	0.00	151.00	2	4,258	0.05%
2018/06/15	3	151.67	4	150.75	152.00	-1	4,280	-0.02%
2018/06/14	1	155.50	2	154.25	153.00	-1	4,216	-0.02%
2018/06/13	3	154.50	0	0.00	153.50	3	4,233	0.07%
2018/06/12	1	154.00	1	153.00	153.00	0	4,275	0.00%
2018/06/11	1	158.00	0	0.00	157.00	1	4,304	0.02%
2018/06/08	2	158.75	1	158.50	158.50	1	4,363	0.02%
2018/06/07	2	159.00	5	158.80	158.50	-3	4,399	-0.07%
2018/06/05	2	154.50	2	155.25	155.00	0	4,405	0.00%
2018/06/04	1	152.00	1	152.00	153.00	0	4,425	0.00%
2018/05/30	1	147.50	0	0.00	147.50	1	4,613	0.02%
2018/05/28	1	149.50	1	150.50	151.00	0	4,925	0.00%
2018/05/24	1	148.50	1	148.00	148.00	0	5,119	0.00%
2018/05/23	1	147.00	0	0.00	146.00	1	5,134	0.02%
2018/05/17	1	142.00	0	0.00	141.00	1	5,205	0.02%
2018/05/16	1	142.00	1	143.00	143.50	0	5,224	0.00%
2018/05/14	3	144.67	1	144.50	143.50	2	5,306	0.04%
2018/05/10	0	0.00	1	145.50	144.50	-1	5,293	-0.02%
2018/05/09	1	141.50	2	141.50	141.50	-1	5,347	-0.02%
2018/05/08	2	147.00	0	0.00	146.00	2	5,327	0.04%
2018/05/07	3	148.00	2	147.50	149.50	1	5,322	0.02%
2018/05/02	1	141.00	2	142.25	142.50	-1	5,355	-0.02%
2018/04/30	5	134.80	3	133.33	137.50	2	5,163	0.04%
2018/04/27	3	125.83	6	126.08	130.00	-3	5,071	-0.06%
2018/04/26	1	125.00	0	0.00	123.00	1	4,776	0.02%
2018/04/24	8	129.00	9	129.17	128.00	-1	4,665	-0.02%
2018/04/23	0	137.00	0	0.00	136.50	0	4,643	0.00%
2018/04/20	1	146.00	1	145.00	144.50	0	4,685	0.00%
2018/04/19	1	144.50	3	143.33	148.00	-2	4,732	-0.04%
2018/04/18	28	150.55	25	147.42	143.00	3	4,722	0.06%
2018/04/17	6	148.08	3	147.00	147.00	3	4,685	0.06%
2018/04/13	2	154.50	1	155.00	154.50	1	4,779	0.02%
2018/04/02	3	168.17	0	0.00	166.50	3	4,839	0.06%
2018/03/30	0	0.00	3	171.00	170.50	-3	4,840	-0.06%
2018/03/23	6	164.00	6	159.00	164.50	0	4,807	0.00%
2018/03/22	6	165.00	9	165.00	163.00	-3	4,789	-0.06%
2018/03/21	0	0.00	1	166.00	166.00	-1	4,815	-0.02%
2018/03/19	1	164.00	0	0.00	162.50	1	4,855	0.02%
2018/03/16	1	163.52	0	0.00	163.00	1	4,828	0.02%
2018/03/15	2	167.50	2	167.75	166.50	0	4,795	0.00%
2018/03/14	1	166.50	0	0.00	166.00	1	4,801	0.02%
2018/03/12	2	165.25	2	164.00	162.00	0	4,790	0.00%
2018/03/09	0	0.00	1	166.50	163.50	-1	4,845	-0.02%
2018/03/08	1.1	162.98	0	0.00	160.50	1.1	4,827	0.02%
2018/03/07	11	162.73	14	166.32	162.00	-3	4,789	-0.06%
2018/03/06	4	168.75	1	169.50	169.00	3	4,804	0.06%
2018/03/05	13	174.00	11	172.14	171.50	2	4,729	0.04%
2018/03/02	7	174.86	16	173.19	173.00	-9	4,681	-0.19%
2018/03/01	19	180.00	1	179.50	180.00	18	4,535	0.40%
2018/02/27	3	194.00	4	192.63	192.00	-1	4,302	-0.02%
2018/02/26	2	180.25	2	179.50	180.00	0	4,162	0.00%
2018/02/22	5	174.10	5	171.00	170.50	0	4,281	0.00%
2018/02/09	0	0.00	1	160.00	165.00	-1	4,219	-0.02%
2018/02/08	0	0.00	1	169.00	168.00	-1	4,214	-0.02%
2018/02/06	1	175.00	3	169.33	169.00	-2	4,198	-0.05%
2018/02/02	0	0.00	1	185.00	186.00	-1	4,192	-0.02%
2018/01/31	1	179.50	0	0.00	183.00	1	4,210	0.02%
2018/01/30	1	183.00	1	180.00	181.50	0	4,234	0.00%
2018/01/29	1	178.00	2	181.25	182.00	-1	4,288	-0.02%
2018/01/26	2	174.75	1	173.50	174.50	1	4,279	0.02%
2018/01/24	1	173.00	0	0.00	173.00	1	4,218	0.02%
2018/01/22	0	0.00	1	176.50	177.00	-1	4,508	-0.02%
2018/01/19	1.1	177.93	0	0.00	177.00	1.1	4,959	0.02%
2018/01/17	1	177.50	0	0.00	179.50	1	5,403	0.02%
2018/01/15	1	183.00	1	185.00	184.00	0	5,440	0.00%
2018/01/12	2	187.00	2	184.50	188.00	0	5,434	0.00%
2018/01/10	3	181.17	0	0.00	180.00	3	5,433	0.06%
2018/01/04	1	201.50	0	0.00	201.50	1	5,490	0.02%