敦陽科 (2480)-國泰-敦南券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
97張
產業
上市資訊服務類股
462人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

敦陽科 (2480)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
2024/11/20	3.6	124.91	2.2	125.38	124.50	1.4	145	0.98%
2024/11/19	5	124.95	1	125.50	125.00	4	146	2.71%
2024/11/18	1.2	125.41	6.5	125.20	125.50	-5.2	146	-3.57%
2024/11/15	2.4	126.03	2.4	126.22	126.00	0	145	-0.02%
2024/11/14	3.7	126.13	9	127.00	127.00	-5.3	146	-3.64%
2024/11/13	2	127.21	0.5	127.50	127.00	1.5	145	1.05%
2024/11/12	3.4	128.01	0.5	128.12	127.50	2.9	145	2.02%
2024/11/11	3	127.78	0.5	128.29	128.50	2.5	145	1.70%
2024/11/08	1.2	129.42	0.1	128.74	128.00	1.1	145	0.78%
2024/11/07	0.1	129.26	1.3	129.46	129.50	-1.1	146	-0.78%
2024/11/06	3.4	129.41	3.3	129.07	129.00	0.1	147	0.08%
2024/11/05	0.1	128.50	0	129.00	128.50	0.1	147	0.05%
2024/11/04	1.3	128.42	0.3	129.32	129.00	1.1	155	0.68%
2024/11/01	1.2	129.01	1	129.50	129.50	0.2	164	0.11%
2024/10/30	0.1	130.16	1	130.47	130.00	-1	164	-0.59%
2024/10/29	0.2	129.09	1	129.99	130.50	-0.8	166	-0.49%
2024/10/28	2.5	130.18	2.2	130.91	130.00	0.3	168	0.20%
2024/10/25	0.4	131.28	3.8	131.29	131.50	-3.4	168	-2.02%
2024/10/24	2.6	131.36	9.5	131.61	132.00	-6.9	172	-4.01%
2024/10/23	2.3	129.22	0.1	129.26	129.50	2.2	169	1.30%
2024/10/22	1.2	129.88	2.3	129.02	129.00	-1.1	174	-0.63%
2024/10/21	1.4	129.45	6.3	128.53	130.00	-4.9	179	-2.72%
2024/10/18	3.7	129.18	7.2	129.15	129.00	-3.5	179	-1.96%
2024/10/17	1	129.45	2.5	129.26	129.50	-1.5	180	-0.81%
2024/10/16	5.7	129.25	22.8	129.80	132.00	-17.1	178	-9.56%
2024/10/15	3.4	126.81	0.3	126.62	127.00	3.1	157	1.94%
2024/10/14	3.5	126.43	1.1	126.94	127.00	2.4	162	1.50%
2024/10/11	3	126.28	1.2	126.03	126.00	1.8	164	1.08%
2024/10/09	0.3	125.88	0.1	125.73	125.50	0.2	165	0.12%
2024/10/08	3.6	125.37	0.5	125.94	125.50	3.1	169	1.85%
2024/10/07	1.2	125.19	3.1	126.14	126.50	-1.9	174	-1.08%
2024/10/04	1.4	123.35	2.1	123.25	124.00	-0.7	174	-0.40%
2024/10/01	2.4	123.67	13	123.23	123.00	-10.6	177	-6.00%
2024/09/30	0.5	123.94	1	124.00	124.50	-0.5	180	-0.28%
2024/09/27	2.2	124.23	2	124.25	124.50	0.2	182	0.09%
2024/09/26	1.1	123.01	3.1	123.81	124.00	-2	185	-1.06%
2024/09/25	0.2	123.00	3.1	123.15	123.50	-2.9	192	-1.51%
2024/09/24	4.9	122.30	2	122.98	123.00	2.9	193	1.49%
2024/09/23	6.6	123.32	5.1	123.50	123.00	1.5	197	0.75%
2024/09/20	8.4	123.26	6.2	123.35	123.50	2.2	203	1.06%
2024/09/19	3.1	122.50	2.1	122.76	123.00	1	206	0.51%
2024/09/18	0.6	121.59	1.1	121.95	122.00	-0.5	208	-0.24%
2024/09/16	1.4	120.35	2.4	120.50	121.00	-0.9	212	-0.45%
2024/09/13	0.1	119.43	0.3	119.20	120.00	-0.1	226	-0.06%
2024/09/12	2.1	119.00	1.1	118.55	119.50	1	246	0.39%
2024/09/11	1.2	118.48	1.1	118.89	118.00	0	252	0.01%
2024/09/10	0.7	119.00	4	118.88	118.00	-3.3	258	-1.29%
2024/09/09	1.1	119.47	7.1	118.72	119.00	-5.9	261	-2.27%
2024/09/06	1	118.00	0.3	117.85	118.00	0.7	264	0.28%
2024/09/05	0.2	118.37	0	118.00	117.50	0.1	269	0.05%
2024/09/04	0.1	118.22	0.2	118.00	117.50	0	274	-0.01%
2024/09/03	0.1	119.26	3	119.17	119.50	-2.9	273	-1.07%
2024/09/02	0.1	119.71	1.1	119.53	120.00	-1	274	-0.36%
2024/08/30	0	119.32	1	119.50	120.00	-1	276	-0.37%
2024/08/29	0	119.91	1	119.50	119.50	-1	277	-0.37%
2024/08/28	0.1	120.46	0.1	119.75	120.00	0	281	0.00%
2024/08/27	1.1	118.56	0.1	119.02	120.00	1	282	0.36%
2024/08/26	1.3	120.00	3.3	119.50	119.50	-2	282	-0.72%
2024/08/23	1.1	119.04	1.2	119.00	119.50	-0.1	283	-0.03%
2024/08/22	0.1	119.02	10.2	119.50	119.50	-10	283	-3.53%
2024/08/21	0.2	118.38	0.1	118.50	119.00	0.1	282	0.03%
2024/08/20	0.1	118.13	3.1	118.00	117.50	-3	282	-1.07%
2024/08/19	0.4	117.82	0.1	117.50	117.50	0.3	286	0.10%
2024/08/16	0.4	118.00	6	117.75	118.00	-5.7	287	-1.97%
2024/08/15	0.1	117.50	5.1	117.60	118.00	-5	287	-1.72%
2024/08/14	0	117.74	2.5	117.60	118.00	-2.5	290	-0.84%
2024/08/13	0.3	117.42	1.3	117.68	117.50	-1	291	-0.36%
2024/08/12	1.3	116.61	3.3	116.77	117.00	-2	294	-0.68%
2024/08/09	2.1	116.65	1	117.50	116.00	1.1	294	0.38%
2024/08/08	1	116.49	13.1	116.54	117.00	-12.1	294	-4.11%
2024/08/07	0.1	115.43	1.6	115.35	115.50	-1.5	293	-0.53%
2024/08/06	6.8	111.99	4.6	111.36	112.00	2.2	292	0.75%
2024/08/05	10.6	113.25	15.8	113.49	114.00	-5.2	286	-1.83%
2024/08/02	2.2	118.01	18.1	118.00	117.50	-15.9	279	-5.70%
2024/08/01	1.1	119.00	7.6	119.03	118.50	-6.5	279	-2.33%
2024/07/31	3.3	116.87	4.6	117.45	117.00	-1.3	278	-0.46%
2024/07/30	2.3	117.53	2.3	117.52	117.50	0	276	0.00%
2024/07/29	10.2	118.68	17	119.08	118.50	-6.8	278	-2.43%
2024/07/26	6.5	117.52	10	118.04	119.00	-3.6	275	-1.30%
2024/07/23	13.6	116.85	21	117.22	117.00	-7.4	269	-2.74%
2024/07/22	9.2	114.36	7.1	114.57	113.50	2.1	266	0.77%
2024/07/19	7.4	115.94	0.1	116.00	115.00	7.3	261	2.80%
2024/07/18	4.3	116.50	3	116.84	117.00	1.2	260	0.47%
2024/07/17	8	116.50	1.1	116.50	116.00	7	259	2.69%
2024/07/16	6.3	116.08	2.5	116.29	115.50	3.8	259	1.46%
2024/07/15	5.7	115.20	8	115.25	115.00	-2.3	260	-0.89%
2024/07/12	4.5	116.43	0.1	116.50	116.50	4.4	254	1.74%
2024/07/11	6.5	117.02	2.1	117.00	116.50	4.4	252	1.76%
2024/07/10	3.9	116.67	3	117.00	117.00	0.9	254	0.34%
2024/07/09	4.9	116.34	4.1	116.65	116.50	0.8	253	0.33%
2024/07/08	8.9	117.01	0.1	117.45	116.50	8.8	248	3.53%
2024/07/05	6	118.00	2.1	118.29	118.00	3.9	245	1.61%
2024/07/04	6.6	117.46	0.2	117.92	117.00	6.3	243	2.61%
2024/07/03	4.4	117.42	0.6	118.00	117.00	3.8	242	1.57%
2024/07/02	2.4	117.52	1	118.48	117.00	1.4	241	0.57%
2024/07/01	7.1	117.15	2	116.75	117.00	5.1	238	2.14%
2024/06/28	2.8	118.03	1.2	118.25	118.00	1.6	232	0.68%
2024/06/27	5.3	117.72	2.5	117.21	117.00	2.8	232	1.20%
2024/06/26	5.2	119.04	3.2	119.17	118.50	2	228	0.89%
2024/06/25	4.4	119.21	1	120.00	119.50	3.4	223	1.52%
2024/06/24	6.3	120.49	1.2	121.42	120.00	5.1	221	2.32%
2024/06/21	14.1	121.17	2.2	121.83	121.50	11.9	222	5.35%
2024/06/20	21.3	121.29	2.1	120.91	121.50	19.3	219	8.80%
2024/06/19	14.9	127.12	12.2	127.28	127.00	2.7	205	1.33%
2024/06/18	4.4	126.81	1.1	127.00	126.00	3.2	186	1.72%
2024/06/17	5	126.45	10.2	126.51	127.00	-5.1	184	-2.77%
2024/06/14	1.3	126.50	0.1	126.50	126.00	1.2	179	0.67%
2024/06/13	6.1	125.10	2.6	125.80	125.50	3.6	177	2.02%
2024/06/12	2.8	125.21	1	125.50	125.00	1.8	177	1.04%
2024/06/11	5.1	125.52	7	125.86	125.50	-1.9	176	-1.08%
2024/06/07	2.1	127.01	0.1	127.49	127.00	2	175	1.12%
2024/06/06	0.1	127.25	0	127.00	126.50	0.1	179	0.08%
2024/06/05	2.1	127.00	0.7	127.28	127.00	1.5	180	0.82%
2024/06/04	3.3	127.50	1.7	127.97	127.00	1.6	188	0.83%
2024/06/03	12.1	127.21	7.2	127.86	127.50	4.9	197	2.45%
2024/05/31	3.4	126.04	3.3	126.19	126.50	0.1	198	0.04%
2024/05/30	2.8	125.56	7	125.64	125.50	-4.2	201	-2.07%
2024/05/29	6.3	126.43	1.3	126.50	126.00	5	206	2.42%
2024/05/28	1.1	126.07	0.5	127.00	126.00	0.6	237	0.27%
2024/05/27	2	126.51	1.1	126.54	126.50	0.9	245	0.37%
2024/05/24	1.2	126.58	1	126.50	126.50	0.2	248	0.08%
2024/05/23	2.1	126.30	3	126.68	126.50	-0.9	251	-0.35%
2024/05/22	3.1	128.00	1	128.50	127.50	2.1	249	0.83%
2024/05/21	1	127.50	0	128.00	128.50	1	249	0.39%
2024/05/20	1.4	127.89	11.5	128.54	128.50	-10	250	-4.00%
2024/05/17	11.1	127.50	4.6	128.00	128.00	6.6	250	2.62%
2024/05/16	1.9	127.02	52	127.31	127.50	-50.2	251	-19.96%
2024/05/15	4.2	126.51	1.1	127.00	126.50	3.1	252	1.23%
2024/05/14	0.6	126.50	0.2	126.50	126.00	0.4	255	0.15%
2024/05/13	4.1	126.01	1	126.01	126.00	3.1	255	1.20%
2024/05/10	8.1	126.44	2	127.00	126.50	6.1	257	2.39%
2024/05/09	2.3	126.82	3.1	127.15	126.50	-0.8	256	-0.30%
2024/05/08	4	128.06	0.1	128.00	127.50	3.9	258	1.52%
2024/05/07	5	128.20	1.3	128.57	128.50	3.7	257	1.44%
2024/05/06	1	128.01	1.7	127.64	128.00	-0.7	260	-0.26%
2024/05/03	1.1	127.50	2	127.50	127.50	-1	258	-0.37%
2024/05/02	13.2	127.85	0.5	128.00	127.00	12.7	259	4.90%
2024/04/30	10	127.50	30	127.52	129.50	-20	258	-7.74%
2024/04/29	2.2	126.85	2.3	127.26	127.50	-0.1	256	-0.03%
2024/04/26	5.2	126.22	1.6	126.88	126.00	3.6	257	1.41%
2024/04/25	1.1	126.54	2.5	127.04	127.00	-1.4	257	-0.55%
2024/04/24	3.6	126.45	1.6	126.70	126.50	2.1	259	0.79%
2024/04/23	4.4	125.38	3	125.83	126.00	1.4	260	0.55%
2024/04/22	3.2	125.03	2.4	125.21	125.50	0.8	259	0.30%
2024/04/19	5.2	125.43	41.3	125.45	125.00	-36.1	258	-13.95%
2024/04/18	3.1	127.00	3	126.83	127.00	0.1	253	0.04%
2024/04/17	4.2	126.52	3	127.00	126.50	1.2	253	0.48%
2024/04/16	8.3	125.63	8.3	125.70	125.50	0.1	253	0.02%
2024/04/15	2.9	127.98	1.1	128.45	128.00	1.8	248	0.74%
2024/04/12	3.4	128.89	1	129.00	129.00	2.4	246	0.99%
2024/04/11	2.2	128.82	2.2	129.47	129.50	0	245	0.02%
2024/04/10	5.3	129.33	2.5	129.70	129.50	2.8	245	1.15%
2024/04/09	2.5	129.32	36	129.54	129.00	-33.5	245	-13.67%
2024/04/08	5.8	129.11	4	129.13	130.00	1.8	254	0.71%
2024/04/03	2.5	129.38	5	129.50	129.00	-2.5	252	-0.99%
2024/04/02	1.2	130.46	0.8	130.45	130.00	0.4	251	0.16%
2024/04/01	7.1	129.93	1.4	130.11	129.50	5.8	254	2.27%
2024/03/29	1.2	128.97	0	129.45	129.00	1.2	253	0.46%
2024/03/28	1.3	128.60	3.7	128.80	128.50	-2.4	253	-0.93%
2024/03/27	3.1	129.01	1.2	128.65	128.50	1.9	254	0.74%
2024/03/26	3.7	130.06	3.4	129.83	129.00	0.3	257	0.13%
2024/03/25	0.8	130.64	0.1	131.50	131.00	0.7	254	0.28%
2024/03/22	0.9	129.78	4.9	129.68	130.00	-4	255	-1.56%
2024/03/21	3.3	129.52	1	130.00	129.50	2.3	253	0.90%
2024/03/20	6.5	129.92	2	130.25	129.50	4.5	253	1.78%
2024/03/19	0.1	129.81	1.9	129.74	129.50	-1.8	254	-0.69%
2024/03/18	4.3	128.20	1.2	129.03	129.50	3.1	255	1.21%
2024/03/15	2.3	129.03	8.4	129.34	129.00	-6.1	257	-2.37%
2024/03/14	5.6	129.78	6.2	130.00	129.00	-0.6	259	-0.22%
2024/03/13	4.4	129.96	3.2	129.86	130.00	1.1	260	0.43%
2024/03/12	3.6	131.48	0.9	132.00	131.50	2.7	256	1.05%
2024/03/11	3.5	131.19	3.5	131.56	131.50	0	254	0.01%
2024/03/08	3	130.80	5.1	131.08	131.00	-2.2	254	-0.85%
2024/03/07	5.6	131.38	17.7	131.48	131.50	-12.1	247	-4.88%
2024/03/06	1.6	129.19	1.4	129.58	129.50	0.2	239	0.08%
2024/03/05	5.3	129.26	5.5	129.26	129.50	-0.2	238	-0.08%
2024/03/04	5.6	127.69	2.2	127.53	127.50	3.4	237	1.44%
2024/03/01	23.4	130.39	18.6	129.04	128.00	4.8	234	2.04%
2024/02/29	1.8	125.76	24.1	125.48	126.50	-22.3	208	-10.70%
2024/02/27	2	123.75	4	124.12	123.50	-2	204	-0.97%
2024/02/26	3.5	124.04	0	124.50	124.00	3.5	204	1.70%
2024/02/23	8.4	124.04	5	125.00	124.00	3.3	207	1.61%
2024/02/22	2	124.25	3.1	124.00	123.50	-1.1	218	-0.48%
2024/02/21	2.1	124.24	6.1	124.41	124.50	-4	221	-1.81%
2024/02/20	5.3	123.25	3.4	124.00	123.50	1.9	229	0.83%
2024/02/19	0.4	123.29	3.4	123.06	123.00	-3	228	-1.31%
2024/02/16	5.3	122.50	1.3	122.47	122.00	4.1	230	1.76%
2024/02/15	4.5	121.35	1.1	121.95	121.00	3.4	231	1.46%
2024/02/05	22.4	121.40	6.7	120.86	120.50	15.8	233	6.74%
2024/02/02	25.1	120.56	1	120.02	120.50	24	232	10.34%
2024/02/01	4.5	120.07	0	0.00	120.00	4.5	232	1.95%
2024/01/31	2.1	119.80	2.3	121.01	120.50	-0.2	234	-0.08%
2024/01/30	1.1	121.07	5	121.00	120.50	-3.9	234	-1.64%
2024/01/29	2	121.50	3	121.67	121.50	-1	241	-0.42%
2024/01/26	0.2	120.32	4	120.75	120.50	-3.8	238	-1.58%
2024/01/25	4	120.63	1.1	120.58	120.00	2.9	239	1.21%
2024/01/24	7.1	120.58	4.2	121.36	120.50	2.9	236	1.22%
2024/01/23	2.1	119.76	1.4	120.00	119.50	0.7	236	0.29%
2024/01/22	4	119.25	0	0.00	118.50	4	237	1.70%
2024/01/19	2.4	118.30	0	0.00	118.50	2.4	236	1.00%
2024/01/18	2.8	118.85	10.1	119.10	118.50	-7.3	236	-3.10%
2024/01/17	1.2	117.64	1.1	118.44	118.00	0	235	0.01%
2024/01/16	2.3	118.07	2	118.00	118.00	0.3	233	0.13%
2024/01/15	1.2	118.45	0.1	118.01	118.00	1	236	0.44%
2024/01/12	0.1	118.00	0	0.00	118.00	0.1	238	0.06%
2024/01/11	1.2	118.05	2.6	118.10	118.00	-1.4	241	-0.57%
2024/01/10	7.9	117.95	0	0.00	117.00	7.9	257	3.09%
2024/01/09	1.2	118.11	1	118.00	118.00	0.2	259	0.06%
2024/01/08	0.4	119.03	0	0.00	118.50	0.4	261	0.14%
2024/01/05	3.7	118.93	1.2	118.58	118.50	2.5	263	0.94%
2024/01/04	7.2	118.86	3	119.00	118.00	4.1	268	1.55%
2024/01/03	7.1	119.85	2	119.50	119.00	5.1	274	1.84%
2024/01/02	14.5	119.42	7.1	119.45	118.50	7.4	274	2.68%
2023/12/29	5	120.00	3.5	120.30	120.50	1.5	262	0.57%
2023/12/28	0.1	120.50	4	120.13	120.00	-3.9	264	-1.46%
2023/12/27	1	119.52	0.1	120.11	120.00	0.9	264	0.34%
2023/12/26	0.6	119.59	0	0.00	120.00	0.6	263	0.23%
2023/12/25	2.9	119.70	2.1	119.58	119.00	0.7	263	0.28%
2023/12/22	0.1	119.51	0	0.00	119.50	0.1	262	0.04%
2023/12/21	2.3	118.35	3	118.50	118.00	-0.7	260	-0.28%
2023/12/20	8.1	119.26	0	0.00	119.00	8.1	257	3.15%
2023/12/19	4.6	119.96	0.3	120.00	119.00	4.3	257	1.67%
2023/12/18	2.4	121.34	1.4	121.89	121.00	1	258	0.38%
2023/12/15	5.3	121.82	1	122.50	121.50	4.3	262	1.65%
2023/12/14	5.2	122.29	3.3	122.32	122.50	1.9	263	0.71%
2023/12/13	0.8	121.36	0.5	121.50	120.50	0.3	261	0.10%
2023/12/12	6.5	120.59	0.3	120.83	121.00	6.2	259	2.38%
2023/12/11	7.8	120.67	5.8	120.70	121.00	2.1	255	0.81%
2023/12/08	8	123.56	0.2	124.00	123.00	7.8	250	3.11%
2023/12/07	0.3	124.00	2.6	124.04	124.50	-2.3	246	-0.94%
2023/12/06	0.2	124.17	2.4	124.00	124.50	-2.2	249	-0.88%
2023/12/05	0.3	123.63	8.5	123.56	124.00	-8.3	247	-3.34%
2023/12/04	3.9	125.83	1.1	125.01	124.50	2.8	245	1.13%
2023/12/01	5.2	125.13	2	125.88	126.00	3.2	243	1.31%
2023/11/30	0.6	125.49	0.3	125.42	126.00	0.3	240	0.13%
2023/11/29	1.2	125.41	1	125.00	125.50	0.2	239	0.10%
2023/11/28	0	124.04	2.3	124.89	124.50	-2.2	236	-0.94%
2023/11/27	2	123.51	2.3	124.24	123.50	-0.3	235	-0.13%
2023/11/24	1	122.53	8.3	124.07	124.50	-7.3	232	-3.14%
2023/11/22	0.2	122.86	1	124.47	123.50	-0.8	224	-0.37%
2023/11/21	3.3	125.09	11.8	124.65	123.50	-8.5	222	-3.83%
2023/11/20	8.1	122.58	4.4	122.44	122.00	3.8	214	1.75%
2023/11/17	0.1	121.11	16.3	121.06	122.00	-16.2	211	-7.66%
2023/11/16	0.1	118.52	2.4	119.00	119.50	-2.3	204	-1.12%
2023/11/15	1.1	118.95	11	118.64	119.00	-9.9	204	-4.84%
2023/11/14	3.2	117.20	0.1	118.00	118.00	3.1	204	1.52%
2023/11/13	0.2	118.42	5.6	118.90	118.50	-5.4	202	-2.65%
2023/11/10	1	116.02	1.1	116.54	117.00	-0.1	198	-0.03%
2023/11/09	0.1	117.21	3.3	117.00	117.00	-3.2	201	-1.57%
2023/11/08	0	117.52	1.1	117.95	118.50	-1.1	210	-0.52%
2023/11/07	1.1	116.52	3.1	116.84	117.50	-2	213	-0.94%
2023/11/06	3.2	117.79	14	117.22	118.00	-10.8	226	-4.78%
2023/11/03	0.1	115.00	5	115.50	115.00	-4.9	220	-2.22%
2023/11/02	0.3	114.32	0	0.00	115.00	0.3	225	0.14%
2023/11/01	0.3	113.45	0.2	113.00	114.00	0.1	229	0.04%
2023/10/31	0	114.44	0	0.00	112.50	0	235	0.01%
2023/10/30	3	113.50	0.2	113.50	114.00	2.8	272	1.02%
2023/10/27	0	0.00	0.2	112.50	112.50	-0.2	290	-0.07%
2023/10/26	2.3	112.09	0	0.00	112.00	2.3	339	0.68%
2023/10/25	4	113.13	5	113.60	113.50	-1	394	-0.25%
2023/10/24	1	112.00	0.2	112.35	113.50	0.8	488	0.17%
2023/10/23	8.5	111.87	3.5	112.12	111.50	5	526	0.95%
2023/10/20	4.3	112.96	0.1	113.00	113.00	4.1	555	0.75%
2023/10/19	1.6	114.88	2.1	114.01	114.00	-0.4	558	-0.07%
2023/10/18	4.3	115.54	4.1	116.88	115.00	0.2	559	0.03%
2023/10/17	0.7	116.70	2.5	117.32	117.00	-1.8	547	-0.33%
2023/10/16	1.4	117.22	0.1	116.50	118.00	1.3	547	0.24%
2023/10/13	2.6	118.42	0.6	117.96	117.00	2	551	0.37%
2023/10/12	1.4	118.40	2.6	118.35	119.00	-1.2	552	-0.21%
2023/10/11	2	117.05	18.3	117.36	118.00	-16.2	553	-2.93%
2023/10/06	2.1	115.51	1	115.02	115.00	1.1	554	0.19%
2023/10/05	1.1	114.55	6	114.33	114.50	-4.9	558	-0.87%
2023/10/04	4.4	114.04	2.6	114.41	114.50	1.8	561	0.32%
2023/10/03	2.4	115.73	0	116.00	115.00	2.4	572	0.41%
2023/10/02	2.1	115.01	25.2	115.45	115.50	-23.1	591	-3.91%
2023/09/28	1.6	115.19	0	115.50	115.00	1.6	600	0.26%
2023/09/27	1.2	114.52	0	0.00	115.00	1.2	634	0.19%
2023/09/26	0.2	115.53	0	0.00	115.00	0.2	647	0.03%
2023/09/25	1.1	114.54	17.1	114.08	116.00	-16	657	-2.44%
2023/09/22	5.8	114.46	3	114.67	114.50	2.8	657	0.43%
2023/09/21	0.3	116.34	0.9	116.23	115.00	-0.7	660	-0.10%
2023/09/20	8.6	117.44	3.8	118.22	118.50	4.8	662	0.72%
2023/09/19	1.1	116.17	3.2	116.08	118.00	-2.2	664	-0.32%
2023/09/18	0.2	115.54	2.3	114.91	115.50	-2.1	670	-0.32%
2023/09/15	2.4	114.64	0.1	115.50	114.50	2.3	674	0.34%
2023/09/14	0.5	115.00	1	114.57	115.00	-0.5	687	-0.08%
2023/09/13	0.2	114.33	0.5	114.50	114.50	-0.3	707	-0.04%
2023/09/12	1.1	114.03	4.9	114.18	114.00	-3.8	722	-0.53%
2023/09/11	1.9	114.58	5	113.51	114.00	-3.1	758	-0.41%
2023/09/08	5.1	116.98	0.1	117.00	116.00	5	798	0.63%
2023/09/07	1.1	115.98	0.3	116.17	116.50	0.8	823	0.09%
2023/09/06	1	115.76	2.2	116.00	116.00	-1.2	856	-0.14%
2023/09/05	4	116.13	1.1	116.01	116.00	3	872	0.34%
2023/09/04	2.3	114.35	0	0.00	115.00	2.3	890	0.26%
2023/09/01	2.4	115.33	2	115.75	115.00	0.4	896	0.04%
2023/08/31	2.2	115.97	1.2	115.98	116.50	1	905	0.11%
2023/08/30	1	114.96	1.2	115.39	115.00	-0.2	911	-0.02%
2023/08/29	0.4	112.96	2	112.50	113.00	-1.6	930	-0.17%
2023/08/28	1.2	112.45	1	112.00	112.50	0.2	952	0.03%
2023/08/25	3.2	113.32	0.1	113.58	113.00	3.1	979	0.32%
2023/08/24	2.9	114.64	9.1	115.00	114.50	-6.2	996	-0.63%
2023/08/23	2.3	112.55	1	112.50	112.50	1.3	1,008	0.13%
2023/08/22	2.5	112.23	0.1	112.00	112.00	2.4	1,031	0.23%
2023/08/21	0.8	113.01	0.5	113.50	112.00	0.3	1,059	0.03%
2023/08/18	4.6	112.71	0	112.50	113.00	4.6	1,109	0.41%
2023/08/17	2.2	114.01	2	112.51	114.50	0.2	1,115	0.02%
2023/08/16	1.6	113.08	0	0.00	113.00	1.6	1,126	0.14%
2023/08/15	3.6	113.31	1	113.01	113.50	2.6	1,182	0.22%
2023/08/14	17.8	112.58	11.8	112.09	112.50	6	1,289	0.46%
2023/08/11	19.1	114.11	2	114.25	115.00	17.1	1,300	1.31%
2023/08/10	27.3	114.97	7.6	114.88	115.00	19.6	1,305	1.50%
2023/08/09	3.1	118.48	2	118.00	118.50	1.1	1,297	0.09%
2023/08/08	1.6	117.75	2.2	118.50	117.50	-0.6	1,307	-0.05%
2023/08/07	1.2	118.45	4.2	118.78	120.00	-3	1,339	-0.22%
2023/08/04	1.5	116.13	4.3	117.29	118.50	-2.8	1,340	-0.21%
2023/08/02	43.9	117.74	5.4	117.50	116.50	38.5	1,356	2.84%
2023/08/01	9.3	121.46	8.2	121.64	121.00	1.1	1,335	0.08%
2023/07/31	27.1	123.19	40.9	123.93	124.00	-13.9	1,354	-1.02%
2023/07/28	64.9	120.90	39.9	120.53	121.00	25	1,403	1.78%
2023/07/27	93.3	126.59	106.8	128.27	128.50	-13.5	1,400	-0.96%	大賣/
2023/07/26	64.9	119.84	32.1	118.75	119.50	32.8	1,364	2.41%
2023/07/25	50.9	122.56	61.8	122.31	124.00	-10.9	1,335	-0.81%
2023/07/24	13.8	117.61	8.2	118.46	117.00	5.5	1,304	0.42%
2023/07/21	18.6	116.17	2.1	118.48	118.50	16.6	1,299	1.27%
2023/07/20	4.2	116.24	1.1	116.45	116.50	3.1	1,298	0.24%
2023/07/19	20.5	116.65	0.5	116.90	116.50	20	1,295	1.55%
2023/07/18	1.4	118.72	12.2	118.70	117.50	-10.9	1,297	-0.84%
2023/07/17	11.5	119.22	8.3	119.51	118.50	3.2	1,295	0.24%
2023/07/14	4.2	120.08	10.9	119.32	120.00	-6.7	1,296	-0.51%
2023/07/13	13.4	118.55	59.6	118.31	118.00	-46.1	1,294	-3.56%
2023/07/12	0.7	117.78	12.2	116.53	118.00	-11.5	1,297	-0.89%
2023/07/11	3	118.17	12.4	118.14	118.00	-9.3	1,298	-0.72%
2023/07/10	15.9	118.47	4.2	119.55	117.50	11.7	1,299	0.90%
2023/07/07	18.3	122.24	41.3	122.45	121.50	-23	1,308	-1.76%
2023/07/06	7.4	120.10	4.2	120.21	120.50	3.2	1,292	0.24%
2023/07/05	58.4	121.91	29.3	121.92	121.50	29.1	1,283	2.27%
2023/07/04	12.6	116.90	26.4	114.68	116.50	-13.8	1,249	-1.11%
2023/07/03	4.5	113.03	28.1	112.91	113.50	-23.6	1,237	-1.91%
2023/06/30	2.4	113.44	4.1	114.14	114.00	-1.7	1,227	-0.14%
2023/06/29	14.2	113.72	5.2	114.00	114.50	9	1,226	0.74%
2023/06/28	3.6	111.75	6.3	111.87	112.00	-2.8	1,225	-0.23%
2023/06/27	16.9	111.85	18	111.44	111.00	-1.1	1,221	-0.09%
2023/06/26	25.9	114.17	2.2	114.00	113.00	23.7	1,215	1.95%
2023/06/21	9.9	114.76	6	114.34	115.00	3.9	1,207	0.32%
2023/06/20	14.7	113.02	4.6	113.00	113.50	10.1	1,203	0.84%
2023/06/19	21.6	115.87	59.7	114.97	115.00	-38.1	1,192	-3.19%
2023/06/16	28.4	120.29	0.6	120.16	119.00	27.8	1,181	2.35%
2023/06/15	33.6	120.02	8.1	120.40	120.00	25.5	1,167	2.19%
2023/06/14	26.7	123.94	29.3	124.31	124.50	-2.6	1,133	-0.23%
2023/06/13	14.7	122.70	14.4	122.58	123.00	0.3	1,092	0.03%
2023/06/12	53.6	122.42	3.7	122.52	120.50	49.9	1,068	4.66%
2023/06/09	5.2	119.89	22.1	120.54	120.00	-16.9	1,040	-1.63%
2023/06/08	11.2	118.60	8.2	119.64	118.50	3.1	1,027	0.30%
2023/06/07	4.2	118.38	3.2	118.34	118.50	1	1,012	0.10%
2023/06/06	15.8	117.36	5.5	117.47	117.50	10.3	1,014	1.02%
2023/06/05	8.5	118.96	1.5	119.47	119.00	7	1,008	0.70%
2023/06/02	5.8	121.82	13.2	122.61	120.00	-7.3	1,005	-0.73%
2023/06/01	38.6	120.76	3.4	119.31	119.50	35.2	994	3.54%
2023/05/31	11.2	120.74	8.1	121.25	121.00	3.2	980	0.32%
2023/05/30	10.6	118.77	9.2	118.66	120.00	1.4	955	0.14%
2023/05/29	3.9	118.13	9.6	118.26	118.00	-5.7	949	-0.60%
2023/05/26	19.3	116.39	5.3	116.03	115.50	14.1	949	1.48%
2023/05/25	18	118.78	3.8	119.01	118.00	14.2	930	1.53%
2023/05/24	31.7	118.60	34.5	119.39	120.50	-2.7	903	-0.30%
2023/05/23	9.3	114.74	10.6	115.03	115.00	-1.3	853	-0.15%
2023/05/22	6	114.35	13.4	114.60	115.00	-7.4	844	-0.88%
2023/05/19	43.2	114.70	38	114.32	113.00	5.2	833	0.63%
2023/05/18	110.2	121.61	124.4	120.78	119.50	-14.2	778	-1.82%	大買/大賣/
2023/05/17	8.1	112.94	19.2	113.07	113.00	-11.1	675	-1.65%
2023/05/16	11.1	110.46	16.1	110.66	110.50	-5.1	662	-0.76%
2023/05/15	7.2	109.23	8.3	109.84	108.50	-1	665	-0.15%
2023/05/12	11.3	107.59	13.4	107.38	109.00	-2.1	658	-0.32%
2023/05/11	41.2	110.01	28.1	110.71	108.00	13.1	646	2.02%
2023/05/10	5.9	106.83	5.1	106.69	107.50	0.8	611	0.12%
2023/05/09	33.2	107.06	13.3	106.21	106.00	19.9	606	3.29%
2023/05/08	10.4	109.62	5.5	109.84	109.00	4.9	586	0.84%
2023/05/05	33.1	109.28	21.2	109.79	109.50	12	568	2.10%
2023/05/04	92.9	114.21	90.3	114.64	113.00	2.6	533	0.49%
2023/05/03	63.5	110.75	65.4	110.29	107.50	-1.9	434	-0.44%
2023/05/02	38.3	108.09	70	110.43	111.50	-31.7	382	-8.31%
2023/04/28	24.9	101.30	21.4	101.35	101.50	3.5	324	1.07%
2023/04/27	27.1	98.05	4	98.80	99.00	23.1	316	7.28%
2023/04/26	11.3	97.72	3.2	97.51	98.60	8.1	316	2.56%
2023/04/25	15.5	98.99	5	98.30	97.50	10.5	318	3.29%
2023/04/24	0.5	98.72	0.9	98.86	99.20	-0.4	317	-0.13%
2023/04/21	12.9	98.39	3.3	98.48	98.20	9.6	317	3.03%
2023/04/20	7.1	99.78	2.3	99.87	99.60	4.8	315	1.52%
2023/04/19	4.2	100.50	3.6	100.57	101.00	0.6	314	0.20%
2023/04/18	6.4	99.72	3.4	100.10	100.00	3	313	0.95%
2023/04/17	9.8	101.47	31	101.89	100.50	-21.2	311	-6.80%
2023/04/14	9.6	99.72	9.2	99.68	100.00	0.4	302	0.13%
2023/04/13	13.8	99.82	2.4	99.89	99.50	11.5	299	3.83%
2023/04/12	32.8	100.39	10.1	100.09	100.50	22.6	299	7.57%
2023/04/11	1.2	97.20	6.3	97.58	97.60	-5	283	-1.77%
2023/04/10	1.4	96.63	0.4	97.01	96.70	1	281	0.36%
2023/04/07	1.5	96.54	1	96.20	96.50	0.5	282	0.18%
2023/04/06	2.2	95.89	0.2	96.48	96.40	2	281	0.70%
2023/03/31	4.4	96.32	1.2	96.44	96.40	3.2	280	1.15%
2023/03/30	1.3	96.25	0	95.53	96.50	1.2	280	0.43%
2023/03/29	9.5	95.67	6	95.25	95.30	3.5	278	1.26%
2023/03/28	1.3	96.11	0	96.40	96.30	1.3	277	0.49%
2023/03/27	1.5	96.74	1.1	96.58	96.90	0.4	279	0.14%
2023/03/24	0.3	96.96	1.5	96.90	97.20	-1.2	280	-0.44%
2023/03/23	0.2	97.13	4.3	97.00	97.10	-4	278	-1.45%
2023/03/22	6.1	97.14	6	96.82	97.20	0.1	278	0.04%
2023/03/21	5.4	97.43	6.3	97.79	97.30	-0.9	278	-0.32%
2023/03/20	0.1	96.07	3	95.97	96.00	-2.9	269	-1.07%
2023/03/17	6.3	95.13	0.1	95.20	95.30	6.3	268	2.33%
2023/03/16	0.9	94.69	4.7	94.48	94.60	-3.8	267	-1.42%
2023/03/15	4.2	95.69	3	95.73	95.70	1.2	265	0.44%
2023/03/14	1.1	95.17	1.1	95.26	95.50	0	264	0.00%
2023/03/13	4.5	94.82	5.6	94.45	95.20	-1.1	259	-0.42%
2023/03/10	4.7	95.13	6.7	95.86	94.90	-2	256	-0.77%
2023/03/09	11.4	96.09	4.5	96.24	96.00	6.9	254	2.73%
2023/03/08	4.6	96.72	6.4	97.11	97.50	-1.8	246	-0.72%
2023/03/07	4.7	97.20	9.5	97.61	97.80	-4.7	242	-1.95%
2023/03/06	10.5	96.51	7	97.25	96.20	3.5	235	1.49%
2023/03/03	2.6	95.28	2.2	95.00	95.90	0.4	227	0.16%
2023/03/02	1.5	93.26	6.2	93.20	94.00	-4.7	219	-2.16%
2023/03/01	9.1	94.73	7.3	94.48	93.70	1.8	216	0.85%
2023/02/24	6.9	93.03	39.8	93.06	93.30	-32.9	204	-16.07%
2023/02/23	5.2	89.62	4.2	89.64	89.90	1	186	0.55%
2023/02/22	5	88.74	1	89.50	88.90	4	182	2.20%
2023/02/21	2.1	88.39	3.1	88.98	88.70	-1	177	-0.56%
2023/02/20	3.3	88.13	4.7	87.84	88.10	-1.4	176	-0.79%
2023/02/17	6.1	86.62	0	86.90	86.80	6.1	174	3.49%
2023/02/16	4	86.58	1	86.70	86.60	3	174	1.73%
2023/02/15	4.1	86.50	10	86.42	86.60	-5.9	172	-3.43%
2023/02/14	18.5	88.22	7	88.45	87.50	11.5	165	6.97%
2023/02/13	22.2	88.25	19.3	88.12	89.00	2.8	157	1.81%
2023/02/10	1.2	85.33	4.6	85.26	85.40	-3.3	145	-2.30%
2023/02/09	2.1	85.19	0.1	85.51	85.30	2.1	145	1.41%
2023/02/08	2.2	84.86	0	86.40	85.40	2.2	145	1.48%
2023/02/07	2.4	84.43	0	0.00	84.80	2.4	143	1.66%
2023/02/06	3.6	84.91	1	84.60	84.60	2.6	142	1.86%
2023/02/03	5.4	85.06	0	0.00	85.00	5.4	140	3.81%
2023/02/02	1	85.21	2.1	85.41	85.70	-1.1	138	-0.76%
2023/02/01	1.1	84.81	0	0.00	85.30	1.1	137	0.81%
2023/01/31	1.4	84.89	0.3	85.10	84.90	1.1	137	0.79%
2023/01/30	3.1	85.33	0.5	85.51	85.00	2.7	137	1.94%
2023/01/17	0.7	85.01	3.4	84.66	85.20	-2.7	135	-2.00%
2023/01/16	1.1	84.00	3	84.00	84.10	-1.9	136	-1.38%
2023/01/13	3.9	83.13	1	83.20	83.00	2.9	140	2.04%
2023/01/12	0.7	84.59	0	0.00	83.70	0.7	157	0.43%
2023/01/11	2	84.91	3	85.77	85.00	-1	156	-0.62%
2023/01/10	1	84.31	12	85.50	85.50	-11	156	-7.04%
2023/01/09	4.2	84.57	0	84.20	84.10	4.2	155	2.70%
2023/01/06	47.2	84.79	1	85.10	84.20	46.2	152	30.33%
2023/01/05	2	84.25	3	84.80	85.00	-1	154	-0.63%
2023/01/04	0.3	84.03	1	84.00	84.50	-0.7	153	-0.43%
2023/01/03	1.2	84.61	0	0.00	84.60	1.2	153	0.79%
2022/12/30	5	85.46	2.2	86.33	85.90	2.9	150	1.90%
2022/12/29	0.1	83.40	7.1	85.19	85.40	-7	146	-4.82%
2022/12/28	0	83.56	0	0.00	83.10	0	140	0.02%
2022/12/27	1.1	84.16	4	82.75	83.80	-3	138	-2.13%
2022/12/26	0.1	81.93	0	0.00	81.90	0.1	135	0.07%
2022/12/23	1.1	82.30	0	0.00	82.00	1.1	137	0.77%
2022/12/22	0.1	82.70	0	0.00	82.50	0.1	143	0.07%
2022/12/21	1.2	82.48	0	0.00	82.60	1.2	146	0.80%
2022/12/20	0.5	83.20	3.1	83.47	82.60	-2.5	149	-1.68%
2022/12/19	0.1	82.79	6	82.90	83.40	-5.9	151	-3.90%
2022/12/16	0.6	82.69	0	0.00	81.20	0.6	148	0.42%
2022/12/15	0.1	83.03	0	83.00	83.00	0.1	147	0.05%
2022/12/14	0.1	83.28	6	82.80	83.00	-5.9	148	-3.96%
2022/12/13	0.1	82.84	1.1	83.21	82.80	-1	149	-0.65%
2022/12/12	0.1	82.27	0	0.00	82.60	0.1	148	0.06%
2022/12/09	0.1	82.13	0	0.00	82.50	0.1	151	0.06%
2022/12/08	1.1	81.21	0	0.00	81.70	1.1	153	0.70%
2022/12/07	0.6	81.54	1	81.80	81.10	-0.4	153	-0.29%
2022/12/06	0.4	82.78	1	82.00	81.60	-0.6	152	-0.42%
2022/12/05	0.3	83.10	0	83.10	82.90	0.3	155	0.19%
2022/12/02	1.1	83.03	1	82.40	82.60	0.1	159	0.04%
2022/12/01	1.3	82.67	1.2	82.87	83.30	0.1	161	0.06%
2022/11/30	8	81.00	0	0.00	81.60	8	161	4.95%
2022/11/29	2	81.20	0	0.00	81.40	2	163	1.23%
2022/11/28	1.1	81.43	0	0.00	81.30	1.1	166	0.65%
2022/11/25	1	81.60	0	0.00	81.50	1	170	0.59%
2022/11/24	2	80.90	0	0.00	81.00	2	170	1.18%
2022/11/23	12.1	80.32	3.1	80.42	80.40	9	172	5.22%
2022/11/22	1	80.50	1.1	80.52	80.60	-0.1	174	-0.05%
2022/11/21	0	79.62	0	0.00	80.00	0	176	0.02%
2022/11/18	0.1	79.94	1	80.00	79.50	-0.9	179	-0.51%
2022/11/17	2	79.55	0	0.00	79.80	2	181	1.11%
2022/11/16	1.2	79.56	0	0.00	79.20	1.2	183	0.67%
2022/11/15	14	78.85	2	79.20	79.80	12	186	6.42%
2022/11/14	11.1	79.51	0	0.00	78.90	11.1	188	5.88%
2022/11/11	1	79.20	1	79.40	79.00	0	193	0.01%
2022/11/10	0	79.00	0	0.00	78.30	0	195	0.01%
2022/11/09	14	78.90	1	78.70	78.70	13	199	6.52%
2022/11/08	0	79.20	0	0.00	78.30	0	205	0.00%
2022/11/07	0	78.35	1	78.40	78.40	-1	206	-0.48%
2022/11/04	2	77.60	0	0.00	77.80	2	211	0.96%
2022/11/03	1.2	76.59	0	0.00	77.00	1.2	215	0.55%
2022/11/02	0.7	77.67	0	0.00	77.10	0.7	220	0.31%
2022/11/01	0.2	77.52	1	77.30	77.00	-0.8	226	-0.37%
2022/10/31	1.1	77.19	2	76.90	77.10	-0.9	230	-0.39%
2022/10/28	0	76.37	1	77.20	75.70	-1	236	-0.40%
2022/10/27	0	77.00	4	76.50	77.20	-4	239	-1.66%
2022/10/26	0	76.40	0	78.00	76.00	0	244	0.00%
2022/10/25	1	77.02	0	0.00	76.80	1	251	0.41%
2022/10/24	0.2	78.29	1.1	78.59	78.00	-0.9	257	-0.36%
2022/10/21	1.1	76.00	3.1	76.30	75.50	-2	259	-0.78%
2022/10/20	15.2	74.69	1	74.60	73.00	14.2	259	5.46%
2022/10/19	0.1	78.60	0	0.00	77.90	0.1	242	0.04%
2022/10/18	0	78.63	0	0.00	78.60	0	246	0.01%
2022/10/17	2.1	78.37	1	77.90	78.10	1.1	247	0.46%
2022/10/14	0	79.95	0.2	79.45	79.50	-0.2	248	-0.07%
2022/10/13	1.6	79.09	0	0.00	78.70	1.6	251	0.62%
2022/10/12	1.1	79.64	0	0.00	80.50	1.1	250	0.42%
2022/10/11	1.1	79.34	1.7	79.95	80.60	-0.6	254	-0.23%
2022/10/07	0.1	81.24	0.1	81.30	81.40	0.1	253	0.03%
2022/10/06	1	80.81	0	0.00	81.00	1	255	0.40%
2022/10/05	1.1	81.03	0	0.00	81.20	1.1	257	0.41%
2022/10/04	0.1	81.01	0	0.00	81.10	0.1	258	0.02%
2022/10/03	0.1	81.09	0.2	81.31	80.90	-0.1	265	-0.04%
2022/09/30	0	81.98	1	81.80	81.80	-1	271	-0.36%
2022/09/29	2	79.00	75.5	79.44	81.30	-73.5	273	-26.84%
2022/09/28	0.1	80.07	0.1	80.00	79.80	0	276	0.02%
2022/09/27	3	79.35	1	79.50	80.50	2	282	0.72%
2022/09/26	4.6	79.95	5	79.50	79.60	-0.4	282	-0.16%
2022/09/23	0.1	81.30	1.3	81.08	80.90	-1.2	281	-0.42%
2022/09/22	2.6	80.80	0	81.80	81.10	2.6	284	0.92%
2022/09/21	0	82.00	1	81.53	80.90	-1	286	-0.34%
2022/09/20	0	81.50	0.2	81.40	81.80	-0.2	286	-0.06%
2022/09/19	2.6	81.03	3.2	81.14	81.00	-0.6	286	-0.21%
2022/09/16	4.4	82.15	1.2	81.95	81.40	3.1	287	1.10%
2022/09/15	5.1	83.04	0	0.00	82.80	5.1	294	1.74%
2022/09/14	0.1	83.84	0	0.00	83.30	0.1	309	0.04%
2022/09/13	9	84.82	1.1	85.00	84.70	7.9	316	2.50%
2022/09/12	2.2	84.80	0.1	85.00	84.80	2.1	326	0.63%
2022/09/08	5	82.42	2.2	83.45	83.90	2.9	325	0.88%
2022/09/07	0.1	80.50	1.1	80.23	81.10	-1	326	-0.30%
2022/09/06	1.3	81.03	1.6	80.31	80.60	-0.3	329	-0.10%
2022/09/05	2.5	80.99	1	81.10	80.80	1.5	330	0.45%
2022/09/02	3.1	81.97	0.1	81.80	81.70	3	330	0.92%
2022/09/01	3.9	82.86	1	82.70	82.60	2.9	330	0.89%
2022/08/31	1.1	84.04	0	0.00	84.40	1.1	327	0.34%
2022/08/30	3.1	84.04	4	84.30	84.20	-0.9	328	-0.29%
2022/08/29	3.2	83.30	0	83.80	84.40	3.1	328	0.96%
2022/08/26	3.2	84.18	6	85.03	84.50	-2.8	325	-0.87%
2022/08/25	7.2	84.28	0	0.00	84.30	7.2	324	2.23%
2022/08/24	3.3	84.00	0	0.00	84.00	3.3	323	1.02%
2022/08/23	2.2	84.54	2	84.70	84.70	0.2	321	0.05%
2022/08/22	0.4	85.31	0	0.00	84.80	0.4	320	0.13%
2022/08/19	2.1	85.74	0	0.00	86.10	2.1	316	0.66%
2022/08/18	1.7	86.39	1	86.23	85.80	0.7	314	0.22%
2022/08/17	1.4	87.84	0	88.00	87.40	1.4	307	0.47%
2022/08/16	1	89.20	0	89.40	88.50	1	305	0.32%
2022/08/15	11.4	88.77	1.2	88.53	88.20	10.2	301	3.39%
2022/08/12	0.1	89.58	0.1	89.48	89.50	0	292	0.00%
2022/08/11	2	89.11	1.1	89.02	89.20	1	290	0.33%
2022/08/10	4	88.85	3.2	88.82	88.90	0.8	286	0.28%
2022/08/09	2	88.30	0	88.50	88.90	2	282	0.71%
2022/08/08	2.2	87.43	2.1	86.64	87.30	0.1	280	0.05%
2022/08/05	4	84.70	0.3	85.37	85.90	3.7	278	1.34%
2022/08/04	17.5	84.64	0.1	86.50	84.50	17.4	277	6.29%
2022/08/03	8.5	85.95	4	85.85	85.90	4.5	272	1.64%
2022/08/02	5.1	86.51	0	0.00	86.50	5.1	272	1.87%
2022/08/01	5.1	87.59	3	87.60	87.50	2.1	268	0.79%
2022/07/29	0	86.00	1	86.30	86.80	-1	262	-0.37%
2022/07/28	0.3	84.69	2	85.00	85.10	-1.7	257	-0.66%
2022/07/27	2	83.45	1	84.70	84.70	1	254	0.40%
2022/07/26	2.9	83.29	1	84.11	83.80	1.9	251	0.75%
2022/07/25	1.1	84.11	1	85.00	84.00	0.1	250	0.05%
2022/07/22	0.4	83.31	0.1	83.57	84.00	0.4	246	0.14%
2022/07/21	6.2	81.91	1	82.50	83.00	5.2	247	2.11%
2022/07/20	3	81.97	27.9	81.75	81.70	-24.9	244	-10.17%
2022/07/19	0.2	82.46	1	82.05	81.70	-0.9	244	-0.35%
2022/07/18	0.2	81.85	9.3	82.59	83.60	-9.1	243	-3.74%
2022/07/15	0	82.00	1	80.00	80.00	-1	237	-0.43%
2022/07/14	1.2	78.72	0	0.00	78.90	1.2	236	0.52%
2022/07/13	0	79.44	0	0.00	79.00	0	234	0.02%
2022/07/12	2.2	78.65	1	78.71	79.00	1.1	233	0.49%
2022/07/11	3	79.34	1	80.50	79.10	2	234	0.87%
2022/07/08	8.8	78.75	2.1	79.82	78.90	6.7	230	2.91%
2022/07/07	8.8	76.71	4	76.08	76.90	4.7	225	2.11%
2022/07/06	6.2	77.73	10	78.16	77.00	-3.8	222	-1.71%
2022/07/05	4.6	82.31	3	82.55	81.10	1.5	221	0.69%
2022/07/04	1.3	84.28	2	84.95	84.00	-0.7	214	-0.31%
2022/07/01	7.6	84.76	16	84.96	85.10	-8.4	213	-3.93%
2022/06/30	7.8	86.72	0	0.00	86.10	7.8	213	3.66%
2022/06/29	6.1	86.75	0	87.00	87.80	6	212	2.84%
2022/06/28	1	85.00	0	85.40	85.40	1	210	0.48%
2022/06/27	7.3	85.28	1	85.20	85.20	6.3	216	2.93%
2022/06/24	4.1	85.83	0.1	85.90	85.30	4	219	1.84%
2022/06/23	7.8	85.37	11	85.47	85.30	-3.2	221	-1.43%
2022/06/22	17.9	89.21	0.1	89.63	89.10	17.9	231	7.71%
2022/06/21	4.9	89.49	0.4	89.81	89.50	4.5	232	1.92%
2022/06/20	16	89.92	0.3	90.14	89.80	15.7	232	6.74%
2022/06/17	3.3	90.54	11.3	90.53	90.60	-8	236	-3.40%
2022/06/16	0.3	91.03	0	0.00	90.60	0.3	237	0.14%
2022/06/15	6.3	90.91	6	90.90	91.00	0.3	237	0.15%
2022/06/14	16	90.63	13.1	90.72	90.60	3	254	1.16%
2022/06/13	7.2	90.76	1	90.70	90.90	6.2	296	2.11%
2022/06/10	8	90.88	5	91.32	91.40	3	311	0.96%
2022/06/09	0.2	91.00	0.5	91.04	90.80	-0.3	317	-0.10%
2022/06/08	17.3	90.40	0.4	90.50	90.30	16.9	327	5.16%
2022/06/07	19	90.47	0	0.00	90.40	19	336	5.66%
2022/06/06	0.1	91.20	0.1	90.90	90.70	0	348	-0.01%
2022/06/02	2.1	90.66	0.1	90.98	91.00	2	360	0.55%
2022/06/01	2.1	90.51	1	90.50	90.90	1.1	372	0.30%
2022/05/31	19	90.10	0.1	90.10	90.30	18.9	379	4.99%
2022/05/30	0	90.70	21	89.88	90.30	-21	389	-5.40%
2022/05/27	16.1	90.09	2	90.05	90.10	14.1	404	3.48%
2022/05/26	1	90.70	0	90.75	89.90	1	416	0.23%
2022/05/25	0.3	90.14	4	90.03	90.00	-3.7	421	-0.89%
2022/05/24	2	90.10	2	90.00	90.10	0	427	0.00%
2022/05/23	1.1	90.20	0	90.50	90.10	1.1	429	0.25%
2022/05/20	1.4	90.75	0	0.00	90.50	1.4	431	0.32%
2022/05/19	2	90.75	3	90.97	90.80	-1	434	-0.23%
2022/05/18	0.1	91.02	1	91.60	91.40	-0.9	435	-0.21%
2022/05/17	3.1	90.34	0	90.70	90.70	3.1	438	0.70%
2022/05/16	0	91.30	3	92.10	90.90	-3	439	-0.68%
2022/05/13	4	90.08	5	91.12	91.90	-1	438	-0.23%
2022/05/12	9.4	89.96	4	89.88	89.70	5.4	438	1.24%
2022/05/11	2	90.00	7	90.01	90.10	-5	436	-1.14%
2022/05/10	4.3	89.68	2.1	89.92	90.60	2.2	443	0.50%
2022/05/09	2	90.10	0.3	90.50	90.20	1.7	448	0.39%
2022/05/06	1.1	90.91	1	90.60	90.50	0.1	457	0.02%
2022/05/05	3.1	91.62	0	0.00	91.70	3.1	462	0.67%
2022/05/04	0.4	91.83	0	92.00	91.90	0.4	470	0.09%
2022/05/03	0.2	91.30	2	92.20	92.20	-1.8	480	-0.37%
2022/04/29	1	90.30	0	90.91	90.60	1	501	0.20%
2022/04/28	4.7	90.24	0	90.60	90.30	4.6	505	0.92%
2022/04/27	11.1	90.22	0	0.00	90.60	11.1	506	2.20%
2022/04/26	6.1	90.49	0	0.00	90.50	6.1	507	1.19%
2022/04/25	10	90.22	1.7	90.34	90.40	8.3	513	1.62%
2022/04/22	2	90.50	0	91.10	91.10	2	524	0.38%
2022/04/21	0	91.34	0	91.50	90.80	0	562	0.00%
2022/04/20	1	91.00	1	91.40	90.80	0	571	0.00%
2022/04/19	0	91.00	0	0.00	91.00	0	582	0.00%
2022/04/18	0	90.90	0	0.00	90.30	0	607	0.00%
2022/04/15	5.2	90.18	8	90.29	90.30	-2.8	606	-0.47%
2022/04/14	0	91.20	1	90.91	91.00	-1	606	-0.17%
2022/04/13	5.1	90.75	1.1	91.20	91.30	4	607	0.66%
2022/04/12	1.2	90.12	6	90.47	90.70	-4.8	608	-0.79%
2022/04/11	18.2	90.91	33.1	90.64	90.30	-14.9	608	-2.45%
2022/04/08	3	92.53	0	0.00	92.70	3	602	0.50%
2022/04/07	15.3	92.69	0	0.00	92.60	15.3	601	2.54%
2022/04/06	1	93.60	7	93.99	94.20	-6	598	-1.00%
2022/04/01	1	93.00	1.2	93.37	93.00	-0.2	597	-0.03%
2022/03/31	4	92.65	2	92.60	92.60	2	595	0.34%
2022/03/30	7.1	92.69	31.1	92.62	92.60	-23.9	594	-4.03%
2022/03/29	0.5	94.13	4	93.70	93.70	-3.5	588	-0.59%
2022/03/28	3.1	92.51	1.1	92.53	92.60	2	584	0.34%
2022/03/25	22.3	94.75	8.6	95.05	93.50	13.7	580	2.36%
2022/03/24	11	97.27	9.1	96.72	98.20	1.9	560	0.34%
2022/03/23	12	93.75	10	93.92	94.20	2	544	0.37%
2022/03/22	16.1	92.27	5.1	92.38	91.90	11.1	536	2.06%
2022/03/21	8.2	94.42	2	94.10	94.30	6.2	523	1.19%
2022/03/18	7	95.06	4	95.48	95.20	3	519	0.58%
2022/03/17	27.2	96.49	23	96.53	95.40	4.2	516	0.81%
2022/03/16	44.1	98.93	34	97.61	96.10	10.1	496	2.03%
2022/03/15	15	95.53	28.3	94.86	93.90	-13.3	450	-2.96%
2022/03/14	5.7	93.57	0	0.00	93.60	5.7	432	1.32%
2022/03/11	2.1	94.46	4.3	94.64	95.00	-2.2	424	-0.52%
2022/03/10	2.1	92.29	4.1	92.87	93.60	-2.1	413	-0.50%
2022/03/09	32.5	91.90	1	91.90	91.40	31.5	404	7.79%
2022/03/08	9.1	90.82	2.3	92.57	93.00	6.8	390	1.73%
2022/03/07	6.2	91.33	14.3	91.39	91.50	-8.1	378	-2.14%
2022/03/04	14.2	91.45	1.3	91.06	91.50	13	365	3.55%
2022/03/03	22.3	92.82	3.6	92.26	92.30	18.7	357	5.24%
2022/03/02	18.1	91.49	5.4	92.16	92.30	12.7	347	3.66%
2022/03/01	14.7	89.14	29	89.75	89.00	-14.3	332	-4.30%
2022/02/25	22	85.03	1	85.10	85.40	21	321	6.53%
2022/02/24	24	85.02	2.2	84.10	84.10	21.8	317	6.87%
2022/02/23	1	84.99	2.1	84.80	85.10	-1.1	310	-0.34%
2022/02/22	3	83.57	1.1	84.51	84.50	2	309	0.63%
2022/02/21	4.2	83.40	2	84.05	84.40	2.2	307	0.72%
2022/02/18	0	83.40	0	84.00	83.20	0	305	0.00%
2022/02/17	5.1	83.92	3.1	84.23	83.50	2	305	0.65%
2022/02/16	3	83.43	1	83.60	83.50	2	302	0.67%
2022/02/15	1	83.10	1	82.90	82.80	0	300	0.00%
2022/02/14	3	81.83	1.1	82.14	82.70	1.9	298	0.64%
2022/02/11	3.1	82.15	1.1	82.52	82.80	2	295	0.67%
2022/02/10	10.2	82.82	9.5	82.25	82.70	0.7	293	0.23%
2022/02/09	7	84.01	6	83.72	84.20	1	289	0.33%
2022/02/08	5.5	84.54	15	84.48	84.80	-9.5	282	-3.35%
2022/02/07	5	83.02	3	82.43	83.40	2	273	0.74%
2022/01/26	14	82.41	13.4	82.64	82.70	0.6	267	0.22%
2022/01/25	5.1	80.75	2.1	81.06	80.50	3	260	1.15%
2022/01/24	15.1	82.91	8.3	82.38	83.00	6.8	250	2.72%
2022/01/21	3.1	81.18	4.7	81.11	80.80	-1.6	227	-0.69%
2022/01/20	1	80.20	1	80.30	80.50	0	222	-0.01%
2022/01/19	2	79.65	4.2	80.34	80.20	-2.2	221	-0.99%
2022/01/18	17	80.56	19	79.99	79.80	-2	217	-0.91%
2022/01/17	8.3	80.29	7.2	80.43	80.20	1.2	213	0.54%
2022/01/14	31.3	81.84	57.2	81.73	80.00	-26	200	-12.97%
2022/01/13	10.8	79.87	13.1	80.58	79.60	-2.3	169	-1.35%
2022/01/12	17	79.44	30	80.19	80.00	-13	161	-8.06%
2022/01/11	29.2	78.23	21.1	79.50	78.40	8.1	151	5.35%
2022/01/10	1.6	74.32	0	0.00	74.70	1.6	129	1.26%
2022/01/07	2.2	73.95	0	74.30	74.20	2.2	129	1.71%
2022/01/06	5.4	74.55	3	74.70	74.20	2.4	127	1.88%
2022/01/05	0.4	74.20	1	74.49	74.90	-0.6	125	-0.47%
2022/01/04	1	73.70	1.6	73.88	74.20	-0.6	125	-0.48%
2022/01/03	1	73.60	0.2	73.51	73.50	0.8	126	0.61%
2021/12/30	1	72.70	0	0.00	72.80	1	124	0.82%
2021/12/29	0	0.00	0.1	73.00	72.80	-0.1	126	-0.08%
2021/12/28	7	72.60	0	73.00	72.90	7	127	5.50%
2021/12/27	2	72.70	0	0.00	72.80	2	127	1.57%
2021/12/24	2	72.90	2	72.80	72.90	0	129	-0.02%
2021/12/23	2	72.50	1.1	72.74	72.90	0.9	130	0.69%
2021/12/22	0.3	72.80	6.7	72.65	72.70	-6.4	130	-4.87%
2021/12/21	1.1	72.02	1	72.70	72.70	0	131	0.04%
2021/12/20	2	72.60	0.7	72.63	72.60	1.3	132	1.00%
2021/12/17	0	0.00	0	72.80	72.70	0	133	-0.03%
2021/12/16	2	72.60	0	0.00	72.50	2	132	1.51%
2021/12/15	2.2	72.52	0	0.00	72.50	2.2	133	1.63%
2021/12/14	0	72.20	0	0.00	72.20	0	133	0.00%
2021/12/13	2.1	72.11	0	0.00	72.30	2.1	133	1.58%
2021/12/10	0	72.50	0	0.00	72.50	0	130	0.02%
2021/12/09	1	72.10	0.1	72.40	72.40	1	130	0.73%
2021/12/08	1	72.20	0	0.00	72.20	1	132	0.77%
2021/12/06	5	72.12	0	0.00	72.00	5	131	3.82%
2021/12/03	0	0.00	4	71.90	72.00	-4	132	-3.02%
2021/12/02	0	0.00	0.1	71.90	72.00	-0.1	131	-0.08%
2021/12/01	0.6	71.87	0.1	72.00	72.00	0.5	132	0.35%
2021/11/30	1.1	71.21	2	71.30	71.20	-0.9	132	-0.68%
2021/11/29	3.1	70.90	1.1	71.02	71.00	2	132	1.50%
2021/11/26	4.2	71.18	0.1	71.80	71.20	4.1	132	3.11%
2021/11/25	3	71.53	1	71.40	71.50	2	131	1.54%
2021/11/24	3.2	71.73	1	71.70	71.70	2.2	130	1.68%
2021/11/23	0.1	72.10	0	0.00	72.00	0.1	129	0.08%
2021/11/22	0.1	72.10	0.1	72.20	72.10	0	128	-0.02%
2021/11/19	1	72.10	0	72.20	72.20	1	129	0.77%
2021/11/17	13	71.83	0.2	72.00	72.00	12.8	130	9.81%
2021/11/16	18.2	71.91	0.1	72.41	72.10	18.1	131	13.74%
2021/11/15	10	71.70	2.2	71.81	71.80	7.8	133	5.87%
2021/11/12	22	71.87	2.3	71.79	72.00	19.7	136	14.48%
2021/11/11	2	71.70	0.1	71.80	71.70	1.9	137	1.39%
2021/11/10	1	71.70	2	71.85	71.80	-1	140	-0.69%
2021/11/09	0.1	71.70	0	0.00	71.80	0.1	142	0.08%
2021/11/08	10	71.24	1.1	71.68	71.80	8.9	143	6.22%
2021/11/05	0.2	71.30	0	0.00	71.30	0.2	142	0.15%
2021/11/04	0.5	70.84	0	0.00	71.10	0.5	148	0.36%
2021/11/03	1.3	70.76	0	0.00	70.70	1.3	151	0.83%
2021/11/02	4	70.88	1.1	71.02	70.80	2.9	152	1.90%
2021/11/01	1.4	71.17	1.4	70.97	71.20	0	153	0.02%
2021/10/29	2	70.70	3	70.77	70.70	-1	153	-0.65%
2021/10/28	2	70.85	0	0.00	71.00	2	156	1.28%
2021/10/27	3	70.93	0	0.00	70.70	3	163	1.84%
2021/10/26	2.1	71.20	5	71.22	71.20	-2.9	165	-1.76%
2021/10/25	1	71.18	5.3	70.96	71.20	-4.3	166	-2.59%
2021/10/22	0	0.00	0	70.30	70.70	0	168	-0.01%
2021/10/21	5.2	69.71	3.2	70.20	70.70	1.9	170	1.12%
2021/10/20	1	70.10	0	0.00	70.00	1	163	0.62%
2021/10/19	1	70.00	0.4	70.07	69.80	0.6	164	0.35%
2021/10/15	0	0.00	0.2	70.00	69.90	-0.2	167	-0.14%
2021/10/14	10	69.59	0.3	70.00	69.50	9.7	169	5.71%
2021/10/13	0	69.90	0	70.20	69.40	0	172	0.00%
2021/10/12	3	69.90	0	0.00	69.60	3	174	1.72%
2021/10/08	0.1	69.70	3.3	70.14	69.90	-3.2	174	-1.81%
2021/10/07	0	0.00	2.3	69.91	69.80	-2.3	175	-1.34%
2021/10/06	0	0.00	1.1	69.90	69.50	-1.1	178	-0.62%
2021/10/05	0	69.80	0.1	69.01	69.40	-0.1	181	-0.05%
2021/10/04	0.1	69.00	4.7	68.88	69.00	-4.6	183	-2.50%
2021/10/01	2.1	69.11	0	0.00	69.00	2.1	184	1.14%
2021/09/30	0	69.20	0.1	69.60	69.70	-0.1	190	-0.04%
2021/09/29	2	68.95	2.1	69.10	69.10	0	191	-0.02%
2021/09/28	0.1	69.60	0	0.00	69.40	0.1	192	0.05%
2021/09/27	0	0.00	0.1	69.50	69.40	-0.1	199	-0.05%
2021/09/24	1	68.80	0	0.00	68.80	1	199	0.50%
2021/09/23	0	0.00	0.2	69.07	68.90	-0.2	203	-0.10%
2021/09/22	3.2	68.59	2.1	68.62	68.40	1.1	207	0.55%
2021/09/17	0.1	69.20	1.2	69.03	69.00	-1.2	209	-0.55%
2021/09/16	0	0.00	1.1	69.03	69.20	-1.1	215	-0.50%
2021/09/15	0	0.00	2	69.20	69.20	-2	245	-0.81%
2021/09/14	1.1	69.13	0	0.00	69.40	1.1	269	0.41%
2021/09/13	2.3	68.80	2	68.80	69.00	0.3	285	0.10%
2021/09/10	0.3	68.51	0	0.00	68.60	0.3	292	0.10%
2021/09/09	0	68.20	0.1	68.70	68.10	-0.1	300	-0.02%
2021/09/08	5	67.88	0.3	68.48	67.90	4.7	306	1.53%
2021/09/07	0	0.00	0.1	68.60	68.50	-0.1	313	-0.03%
2021/09/06	0	68.60	1.6	68.59	68.40	-1.6	317	-0.49%
2021/09/03	0	0.00	1.3	68.85	68.60	-1.3	321	-0.40%
2021/09/02	1	68.50	1	68.70	68.80	0	327	0.00%
2021/09/01	0	68.75	5.6	68.59	68.80	-5.5	329	-1.68%
2021/08/31	0	0.00	0.1	68.54	68.30	-0.1	331	-0.04%
2021/08/30	0	68.20	3	68.20	68.30	-3	333	-0.89%
2021/08/27	1	68.30	0.1	68.32	68.20	1	334	0.28%
2021/08/26	1.1	68.22	0.1	68.76	68.20	1	338	0.30%
2021/08/25	2	68.05	6	68.10	68.20	-4	344	-1.16%
2021/08/24	6	67.63	0.1	67.80	67.40	5.9	346	1.71%
2021/08/23	1.1	67.45	0	0.00	67.70	1.1	347	0.32%
2021/08/20	1	66.91	2	66.90	67.00	-1	348	-0.28%
2021/08/19	5.2	67.17	0	0.00	67.10	5.2	349	1.49%
2021/08/18	3.1	67.28	0	0.00	67.60	3.1	347	0.90%
2021/08/17	1	67.60	0	0.00	67.60	1	348	0.29%
2021/08/16	12.4	67.75	0	0.00	67.60	12.4	349	3.55%
2021/08/13	1.7	68.40	0	0.00	68.00	1.7	347	0.48%
2021/08/12	1	68.30	0.1	69.00	68.10	0.9	347	0.26%
2021/08/11	3.2	68.12	3	68.03	67.90	0.2	350	0.06%
2021/08/10	7	67.80	0	0.00	68.20	7	354	1.97%
2021/08/09	7.7	67.95	0	0.00	67.90	7.7	361	2.13%
2021/08/06	3.1	68.35	0	0.00	68.30	3.1	363	0.85%
2021/08/05	4.1	68.75	0	0.00	68.80	4.1	371	1.10%
2021/08/04	0	69.60	0	69.80	69.30	0	390	0.00%
2021/08/03	0.3	69.64	0	0.00	69.80	0.3	401	0.06%
2021/08/02	0.3	69.99	3	70.07	70.00	-2.7	409	-0.67%
2021/07/30	0.1	69.30	4	69.33	69.20	-3.9	435	-0.90%
2021/07/29	1.1	68.75	3	68.70	68.80	-1.9	435	-0.43%
2021/07/28	15.1	67.74	3.1	68.43	68.30	12	437	2.74%
2021/07/27	2	68.15	3	68.13	68.10	-1	442	-0.22%
2021/07/26	0.2	68.19	1.1	68.10	68.20	-0.9	446	-0.21%
2021/07/23	3.1	67.87	2	68.00	67.90	1.1	447	0.25%
2021/07/22	6.2	67.73	0	0.00	67.80	6.2	448	1.38%
2021/07/21	11.6	67.86	2	67.70	67.70	9.6	454	2.11%
2021/07/20	2	67.95	2	68.00	68.00	0	453	0.00%
2021/07/19	0.1	68.30	0	0.00	68.00	0.1	453	0.02%
2021/07/16	1.1	68.27	0.2	68.88	68.10	0.9	457	0.21%
2021/07/15	0	69.00	1	68.20	68.20	-1	456	-0.21%
2021/07/14	3.2	68.13	0	0.00	68.00	3.2	456	0.71%
2021/07/13	3.2	68.48	1	68.30	68.30	2.2	456	0.47%
2021/07/12	2.2	68.52	14	68.46	68.80	-11.8	455	-2.60%
2021/07/09	0.7	68.89	0	0.00	68.80	0.7	452	0.15%
2021/07/08	2.1	68.85	1.1	68.91	68.80	1	458	0.22%
2021/07/07	8.1	68.95	0.2	69.07	68.60	8	459	1.73%
2021/07/06	0	68.40	1	68.00	68.30	-1	457	-0.21%
2021/07/05	1	67.90	0	68.50	67.90	1	459	0.21%
2021/07/02	13.4	67.68	2	67.70	67.50	11.4	462	2.46%
2021/07/01	2.1	68.01	0	0.00	68.00	2.1	462	0.46%
2021/06/30	11.5	68.06	26.1	68.05	68.00	-14.6	464	-3.14%
2021/06/29	4.3	68.05	0	0.00	68.10	4.3	463	0.93%
2021/06/28	2.5	68.22	1.2	68.24	68.10	1.3	461	0.28%
2021/06/25	2.2	68.40	0.5	68.70	68.30	1.7	461	0.38%
2021/06/24	16.2	67.70	2.2	67.85	67.70	14	455	3.07%
2021/06/23	7.6	71.39	6	71.43	71.50	1.6	427	0.38%
2021/06/22	3.5	71.30	1	71.70	71.10	2.5	405	0.62%
2021/06/21	3.4	71.67	1.1	71.70	71.50	2.3	390	0.58%
2021/06/18	1	72.40	2	72.30	72.20	-1	384	-0.26%
2021/06/17	1.4	72.32	2	72.65	72.70	-0.6	382	-0.15%
2021/06/16	5	71.94	2.5	71.96	72.40	2.5	381	0.66%
2021/06/15	0.2	71.58	2	71.85	71.80	-1.8	377	-0.48%
2021/06/11	4	71.48	14.1	71.53	71.50	-10.1	377	-2.67%
2021/06/10	8.1	71.03	1.1	70.99	71.30	7	375	1.87%
2021/06/09	2.3	70.05	8	70.10	70.10	-5.7	372	-1.53%
2021/06/08	0	0.00	1	70.00	70.00	-1	375	-0.27%
2021/06/07	1.1	69.31	0	0.00	69.20	1.1	377	0.28%
2021/06/04	4	69.75	0	0.00	69.60	4	378	1.07%
2021/06/03	7.1	70.14	0	70.12	70.00	7	379	1.85%
2021/06/02	5.6	70.14	0	70.60	70.10	5.6	378	1.47%
2021/06/01	1	69.30	8.1	69.70	69.70	-7	375	-1.88%
2021/05/31	2.1	69.70	0	69.50	69.20	2.1	375	0.55%
2021/05/28	4	69.28	0	0.00	69.40	4	378	1.06%
2021/05/27	2.1	68.86	6	68.93	68.90	-3.9	387	-1.01%
2021/05/26	3	69.00	8	69.00	69.20	-5	390	-1.28%
2021/05/25	0	69.37	1	69.00	68.90	-1	394	-0.25%
2021/05/24	1.1	68.69	1	68.30	68.70	0.1	398	0.03%
2021/05/21	8.1	68.40	0	0.00	68.30	8.1	399	2.03%
2021/05/20	3.2	68.11	0	0.00	68.10	3.2	402	0.80%
2021/05/19	2.2	68.20	1	67.80	68.00	1.2	405	0.31%
2021/05/18	3.1	67.49	2	68.30	68.20	1.1	402	0.27%
2021/05/17	7.3	66.78	1	67.90	65.90	6.3	398	1.58%
2021/05/14	2.3	68.60	1	69.00	68.50	1.3	385	0.33%
2021/05/13	9.2	67.62	1	69.00	68.20	8.2	381	2.15%
2021/05/12	21.8	68.49	6	69.55	68.30	15.8	373	4.22%
2021/05/11	10.1	70.71	10	70.80	70.30	0.1	353	0.02%
2021/05/10	45.1	72.23	2	72.35	72.70	43.1	344	12.51%
2021/05/07	38.2	72.28	8.9	72.97	72.90	29.3	335	8.73%
2021/05/06	1.3	70.22	0	0.00	70.30	1.3	305	0.41%
2021/05/05	10	70.60	0	0.00	70.60	10	302	3.32%
2021/05/04	2.4	70.18	1	70.50	70.30	1.4	300	0.45%
2021/05/03	0.2	70.83	1.1	70.71	70.50	-0.8	293	-0.29%
2021/04/29	0.1	71.66	0	71.60	71.60	0.1	290	0.02%
2021/04/28	1	72.70	1	72.50	72.10	0	293	0.00%
2021/04/27	0	0.00	5	72.32	72.30	-5	301	-1.66%
2021/04/26	0.4	71.60	2	71.50	71.40	-1.6	309	-0.52%
2021/04/23	0.1	71.00	1.1	70.83	71.10	-1	310	-0.31%
2021/04/22	2	71.10	2	71.15	71.00	0	312	0.00%
2021/04/21	0	0.00	2	71.55	71.40	-2	309	-0.65%
2021/04/20	1.1	71.21	5	71.20	71.20	-3.9	310	-1.26%
2021/04/19	0	71.30	0.2	71.80	71.20	-0.2	316	-0.06%
2021/04/16	1.2	71.23	0	0.00	71.30	1.2	320	0.36%
2021/04/15	0	70.90	7	70.81	70.70	-7	321	-2.17%
2021/04/14	5.4	70.55	0.1	70.64	70.30	5.4	321	1.67%
2021/04/13	2	71.40	0	0.00	71.30	2	317	0.64%
2021/04/12	6.3	71.21	8	71.20	71.20	-1.7	319	-0.54%
2021/04/09	0	71.70	1	71.60	71.60	-1	317	-0.31%
2021/04/08	0.3	72.35	2	72.30	72.20	-1.7	313	-0.56%
2021/04/07	6	71.37	20.1	71.11	71.80	-14.1	309	-4.56%
2021/04/06	3.1	70.70	0.2	70.51	70.60	2.9	303	0.94%
2021/04/01	0.2	70.83	2	70.60	70.50	-1.8	301	-0.61%
2021/03/31	0.1	71.09	1	71.30	70.70	-0.9	298	-0.30%
2021/03/30	1.3	70.80	16	71.03	71.10	-14.7	298	-4.92%
2021/03/29	0	70.80	3	70.73	70.80	-3	298	-1.01%
2021/03/26	4.3	70.41	27	70.43	70.30	-22.7	299	-7.58%
2021/03/25	2	70.20	0.5	70.39	70.20	1.5	298	0.49%
2021/03/24	0.1	70.61	2	70.60	70.40	-1.9	297	-0.65%
2021/03/23	2.2	70.93	0	0.00	70.70	2.2	297	0.72%
2021/03/22	2.1	71.11	4	71.23	70.90	-1.9	297	-0.65%
2021/03/19	12.2	71.10	5	71.00	71.20	7.2	297	2.41%
2021/03/18	0	0.00	3.1	70.64	70.50	-3.1	293	-1.04%
2021/03/17	0	70.60	1	70.60	70.20	-1	294	-0.34%
2021/03/16	1	70.40	4	70.75	70.40	-3	293	-1.02%
2021/03/15	1.2	70.55	0	70.50	70.50	1.2	295	0.39%
2021/03/12	2.1	70.71	2	70.95	70.60	0.1	296	0.02%
2021/03/11	0	70.10	3	70.43	70.40	-3	293	-1.02%
2021/03/10	3	70.10	0	0.00	70.20	3	291	1.04%
2021/03/09	2	69.80	1	69.50	70.10	1	290	0.34%
2021/03/08	2	69.55	0	69.90	69.80	2	291	0.68%
2021/03/05	4	69.55	2	69.40	69.40	2	292	0.68%
2021/03/04	2.2	69.45	0	0.00	69.40	2.2	293	0.74%
2021/03/03	0	69.80	1	69.00	69.40	-1	290	-0.34%
2021/03/02	10.2	69.59	2	69.90	69.30	8.2	286	2.87%
2021/02/26	0.1	69.72	0.7	69.75	70.10	-0.6	280	-0.23%
2021/02/25	1.6	69.98	2.1	70.15	70.30	-0.4	278	-0.16%
2021/02/24	3.1	69.54	0	0.00	69.10	3.1	279	1.09%
2021/02/23	0.1	69.30	3.2	69.36	69.30	-3.1	275	-1.13%
2021/02/22	1.1	69.01	1	69.20	68.90	0.1	276	0.04%
2021/02/19	0	68.50	0	0.00	68.30	0	276	0.00%
2021/02/18	1	67.60	2	67.60	67.60	-1	278	-0.36%
2021/02/17	1.6	67.24	1	67.10	67.20	0.6	285	0.19%
2021/02/05	1	67.00	0	0.00	66.70	1	287	0.35%
2021/02/04	1	67.00	0	0.00	66.70	1	291	0.34%
2021/02/03	1	67.80	0	0.00	67.50	1	295	0.34%
2021/02/02	0.1	66.80	0	66.80	66.70	0.1	294	0.02%
2021/02/01	0	66.80	0	0.00	66.30	0	297	0.00%
2021/01/29	3	66.87	0	0.00	66.50	3	298	1.01%
2021/01/28	0.1	66.60	0	0.00	66.70	0.1	297	0.03%
2021/01/27	1	66.60	0	0.00	66.70	1	298	0.34%
2021/01/26	1.1	66.72	0.2	67.10	66.70	0.9	299	0.30%
2021/01/25	0	0.00	1.2	66.91	67.00	-1.2	300	-0.38%
2021/01/22	10	67.10	0	0.00	66.90	10	306	3.28%
2021/01/21	1.6	67.42	0	67.50	67.10	1.5	308	0.49%
2021/01/20	2.1	68.11	3	68.10	67.40	-0.9	305	-0.31%
2021/01/19	2.2	69.22	6.6	68.97	69.40	-4.4	297	-1.49%
2021/01/18	0	0.00	1	67.80	68.00	-1	286	-0.35%
2021/01/15	1	67.80	0	0.00	67.70	1	293	0.34%
2021/01/14	0.1	67.30	0	0.00	67.80	0.1	318	0.04%
2021/01/13	1.3	67.42	4.4	67.20	67.10	-3.1	322	-0.96%
2021/01/12	2.1	67.24	0	0.00	67.10	2.1	322	0.64%
2021/01/11	2.4	67.60	1	67.69	67.90	1.4	317	0.44%
2021/01/08	5.1	67.49	0	0.00	67.50	5.1	316	1.63%
2021/01/07	0.3	67.13	8.2	67.17	67.30	-8	315	-2.53%
2021/01/06	1.6	67.03	2	67.35	67.20	-0.4	316	-0.12%
2021/01/05	0.1	67.13	7	67.40	67.40	-6.9	314	-2.18%
2021/01/04	1.2	66.51	1	66.70	66.80	0.2	313	0.06%
2020/12/31	0.1	66.30	0	0.00	66.50	0.1	312	0.02%
2020/12/30	0.3	66.31	0	0.00	66.20	0.3	311	0.08%
2020/12/29	0.1	65.80	0	0.00	65.80	0.1	313	0.02%
2020/12/28	1.1	65.81	0	0.00	65.90	1.1	313	0.34%
2020/12/25	0.1	65.76	0	0.00	65.90	0.1	312	0.04%
2020/12/24	2	65.15	0	0.00	65.30	2	315	0.63%
2020/12/23	0	65.20	0	0.00	65.10	0	313	0.00%
2020/12/22	1	66.09	0	0.00	65.10	1	316	0.33%
2020/12/21	0.6	66.17	0	0.00	65.90	0.6	318	0.18%
2020/12/18	1.2	65.86	0	0.00	65.80	1.2	320	0.37%
2020/12/17	0	65.60	1	65.80	65.60	-1	323	-0.31%
2020/12/16	0.1	65.33	0	0.00	65.60	0.1	325	0.03%
2020/12/15	10.1	65.84	1	65.70	65.50	9.1	327	2.76%
2020/12/14	3	66.57	1	66.70	66.50	2	332	0.60%
2020/12/11	4.3	66.31	0	67.30	66.30	4.3	334	1.28%
2020/12/10	0	0.00	1	67.60	67.10	-1	331	-0.30%
2020/12/09	1	67.50	2	67.50	67.50	-1	330	-0.29%
2020/12/08	1	66.50	3	66.60	66.70	-2	328	-0.61%
2020/12/07	2.1	66.43	5	66.60	66.70	-2.9	327	-0.87%
2020/12/04	1.1	66.85	0	0.00	67.00	1.1	327	0.35%
2020/12/03	0	66.50	0	66.60	66.70	0	327	0.01%
2020/12/02	1	66.60	2	66.65	66.60	-1	327	-0.30%
2020/12/01	0	67.00	0	0.00	67.00	0	327	0.00%
2020/11/30	1	67.40	1	67.30	67.40	0	326	0.00%
2020/11/27	0	67.40	0	0.00	67.50	0	328	0.01%
2020/11/26	0.2	67.30	4	67.30	67.30	-3.8	332	-1.14%
2020/11/25	0.1	67.06	2	68.30	67.60	-1.9	336	-0.57%
2020/11/24	1	66.50	9	66.64	66.60	-8	334	-2.39%
2020/11/23	4.1	67.67	5	67.04	67.00	-0.9	333	-0.28%
2020/11/20	1	68.10	20	68.00	67.90	-19	330	-5.75%
2020/11/19	2.1	67.78	0	0.00	67.70	2.1	330	0.62%
2020/11/18	0.1	67.01	0	0.00	67.20	0.1	334	0.03%
2020/11/17	1	66.71	0	0.00	67.10	1	334	0.30%
2020/11/16	55.1	67.49	0	0.00	67.20	55.1	341	16.14%
2020/11/13	0.1	67.30	0.3	66.90	66.90	-0.2	337	-0.07%
2020/11/12	3	66.57	0.4	66.50	66.60	2.6	338	0.77%
2020/11/11	0.1	66.50	0	0.00	66.50	0.1	340	0.03%
2020/11/10	0	65.40	3	65.77	65.80	-3	342	-0.88%
2020/11/09	0.4	65.85	1.1	66.09	66.20	-0.7	343	-0.20%
2020/11/06	0.2	65.50	0	0.00	65.50	0.2	343	0.07%
2020/11/05	1.2	65.34	6	65.47	65.30	-4.8	353	-1.35%
2020/11/04	0	0.00	5	65.00	65.40	-5	355	-1.41%
2020/11/03	0	0.00	5	64.66	64.70	-5	356	-1.40%
2020/11/02	2	63.95	0	0.00	63.90	2	361	0.55%
2020/10/30	2.2	64.43	0	0.00	64.50	2.2	360	0.60%
2020/10/29	2.1	63.00	0	0.00	63.30	2.1	356	0.59%
2020/10/28	0	0.00	3	64.03	63.90	-3	354	-0.85%
2020/10/27	2	64.20	1	64.40	64.30	1	354	0.28%
2020/10/26	4	63.95	0	0.00	64.00	4	355	1.13%
2020/10/23	4	65.38	0	0.00	65.10	4	352	1.13%
2020/10/22	17.1	65.54	4	65.25	66.00	13.1	348	3.76%
2020/10/21	1	64.20	0	0.00	63.80	1	329	0.30%
2020/10/20	0	0.00	4	63.65	64.00	-4	329	-1.21%
2020/10/16	13	63.46	5	63.48	63.20	8	341	2.34%
2020/10/14	1	62.00	0	0.00	62.10	1	347	0.29%
2020/10/13	0	0.00	0	62.20	62.00	0	353	0.00%
2020/10/08	0	63.20	0	0.00	62.90	0	363	0.00%
2020/09/30	0	0.00	2	63.10	62.80	-2	385	-0.52%
2020/09/29	0	0.00	1	62.50	63.10	-1	389	-0.26%
2020/09/25	5	61.40	0	0.00	61.30	5	412	1.21%
2020/09/24	0.1	61.50	3	61.13	61.50	-2.9	415	-0.70%
2020/09/23	2	61.95	0	0.00	61.80	2	423	0.47%
2020/09/22	15.1	62.17	0	0.00	62.00	15.1	425	3.55%
2020/09/21	1	62.90	0	0.00	62.90	1	427	0.23%
2020/09/18	10	63.54	5	64.12	63.90	5	434	1.15%
2020/09/17	2.2	63.82	2	63.75	63.80	0.2	444	0.05%
2020/09/14	1	62.00	2	61.40	61.70	-1	474	-0.21%
2020/09/11	0	61.60	1	61.30	61.40	-1	519	-0.19%
2020/09/10	2	61.75	0	0.00	61.70	2	554	0.36%
2020/09/07	1	61.60	0	0.00	61.50	1	624	0.16%
2020/09/04	1	61.60	0	0.00	61.70	1	648	0.15%
2020/09/03	1	61.90	3	61.90	61.70	-2	659	-0.30%
2020/08/28	0	0.00	2	62.60	62.50	-2	699	-0.29%
2020/08/26	0	0.00	1	63.80	63.40	-1	733	-0.14%
2020/08/25	2	63.75	0	0.00	64.00	2	766	0.26%
2020/08/24	2	63.70	3	64.00	64.30	-1	783	-0.13%
2020/08/21	0	0.00	1	62.00	62.30	-1	784	-0.13%
2020/08/20	8.2	62.54	2	61.60	61.50	6.2	788	0.79%
2020/08/19	5	63.56	1	63.70	63.50	4	793	0.50%
2020/08/18	1	63.20	1	63.30	63.20	0	815	0.00%
2020/08/17	1	62.40	0	0.00	62.60	1	828	0.12%
2020/08/14	1	62.80	0	0.00	62.70	1	839	0.12%
2020/08/13	1	63.00	0	0.00	63.10	1	845	0.12%
2020/08/12	0	0.00	2	63.20	63.30	-2	846	-0.24%
2020/08/10	1	64.40	0	0.00	64.30	1	840	0.12%
2020/08/07	0	0.00	1	64.70	64.50	-1	845	-0.12%
2020/08/06	3	65.10	0	0.00	65.10	3	865	0.35%
2020/08/04	1	64.50	0	0.00	64.50	1	878	0.11%
2020/07/31	1	64.50	0	0.00	65.30	1	889	0.11%
2020/07/29	1	64.20	0	0.00	64.40	1	909	0.11%
2020/07/28	2	64.75	1	64.40	63.90	1	916	0.11%
2020/07/27	0	0.00	4	66.80	64.90	-4	919	-0.44%
2020/07/24	1	67.80	2	66.70	66.80	-1	916	-0.11%
2020/07/23	0.2	68.30	5	68.34	68.30	-4.8	914	-0.52%
2020/07/22	2.2	67.13	0	0.00	67.20	2.2	913	0.24%
2020/07/21	3.2	65.88	1	65.90	66.10	2.2	912	0.24%
2020/07/20	2	64.70	3.1	64.79	65.30	-1.1	912	-0.12%
2020/07/17	4	65.03	1	64.70	64.70	3	908	0.33%
2020/07/16	3	65.17	0	0.00	65.30	3	912	0.33%
2020/07/15	2	65.80	10	66.40	65.50	-8	914	-0.88%
2020/07/14	1	66.60	0	0.00	66.60	1	916	0.11%
2020/07/13	0.1	67.10	0	0.00	67.00	0.1	922	0.01%
2020/07/10	1	67.80	0	0.00	67.20	1	921	0.11%
2020/07/09	1	68.00	3	67.87	67.80	-2	918	-0.22%
2020/07/08	1	67.50	3	67.23	67.20	-2	920	-0.22%
2020/07/07	4	67.73	3	67.47	67.40	1	919	0.11%
2020/07/06	4.2	68.13	3	68.00	68.50	1.2	925	0.13%
2020/07/03	0.2	68.60	1	68.10	68.20	-0.8	921	-0.09%
2020/07/02	6.2	67.75	0	0.00	68.10	6.2	928	0.67%
2020/06/30	1	66.30	0	0.00	66.40	1	929	0.11%
2020/06/29	0.2	66.50	0	0.00	66.10	0.2	931	0.02%
2020/06/24	9.2	67.32	6	67.12	67.30	3.2	928	0.34%
2020/06/23	2.2	66.69	15	66.85	66.60	-12.8	927	-1.38%
2020/06/22	14.2	68.77	10	67.92	67.80	4.2	917	0.46%
2020/06/19	2	69.15	0	0.00	69.00	2	930	0.21%
2020/06/18	6	68.60	2	69.05	68.60	4	941	0.42%
2020/06/17	7	72.60	5	72.58	72.70	2	905	0.22%
2020/06/16	5	73.12	3	72.80	72.60	2	905	0.22%
2020/06/15	2	72.65	6	72.83	72.60	-4	943	-0.42%
2020/06/12	14	70.79	6	70.85	71.30	8	948	0.84%
2020/06/11	7	73.01	8	72.70	71.90	-1	940	-0.11%
2020/06/10	13	74.82	12	74.51	74.80	1	947	0.11%
2020/06/09	4	74.95	4	75.05	74.00	0	980	0.00%
2020/06/08	3.1	75.06	2	74.90	75.00	1.1	1,011	0.11%
2020/06/05	6	73.80	7	73.91	74.20	-1	1,053	-0.09%
2020/06/04	4.1	73.62	14	73.89	73.70	-10	1,110	-0.90%
2020/06/03	7	73.57	4.5	73.68	73.90	2.5	1,141	0.22%
2020/06/02	15	72.17	19	72.29	73.00	-4	1,151	-0.35%
2020/06/01	4	70.65	5	70.94	72.00	-1	1,148	-0.09%
2020/05/29	2	69.10	6	68.77	69.00	-4	1,144	-0.35%
2020/05/28	3	67.93	0	0.00	67.30	3	1,168	0.26%
2020/05/27	11	68.30	0	0.00	68.20	11	1,201	0.92%
2020/05/26	8	68.21	15	67.86	68.30	-7	1,269	-0.55%
2020/05/25	5	67.00	2	67.15	68.10	3	1,276	0.24%
2020/05/22	7	66.40	12	65.78	65.60	-5	1,259	-0.40%
2020/05/21	5	66.14	2	65.40	65.40	3	1,246	0.24%
2020/05/20	7	64.10	4	64.38	64.80	3	1,229	0.24%
2020/05/19	2.1	63.54	0	0.00	63.50	2.1	1,223	0.17%
2020/05/18	1	63.60	1	63.00	63.20	0	1,225	0.00%
2020/05/15	1	63.40	0	0.00	62.90	1	1,228	0.08%
2020/05/14	3	63.40	5	62.96	62.80	-2	1,225	-0.16%
2020/05/13	2	62.75	2	63.10	63.40	0	1,217	0.00%
2020/05/12	3	64.07	0	0.00	64.00	3	1,196	0.25%
2020/05/11	2	64.30	0	0.00	64.30	2	1,190	0.17%
2020/05/08	1	63.60	1	63.60	63.60	0	1,180	0.00%
2020/05/07	0.1	62.70	3	63.27	63.00	-2.9	1,171	-0.25%
2020/05/06	3	63.07	1	63.70	63.00	2	1,173	0.17%
2020/05/05	1	61.80	0	0.00	61.70	1	1,157	0.09%
2020/05/04	0	0.00	1	60.80	61.00	-1	1,156	-0.09%
2020/04/28	4	60.23	3	60.20	60.60	1	1,146	0.09%
2020/04/27	4	60.25	15	60.49	60.20	-11	1,151	-0.96%
2020/04/24	6	59.87	4	59.98	60.00	2	1,148	0.17%
2020/04/23	2	59.25	0	0.00	59.50	2	1,149	0.17%
2020/04/22	0	0.00	9	58.53	58.90	-9	1,148	-0.78%
2020/04/21	2	59.60	1	60.60	58.50	1	1,144	0.09%
2020/04/17	0	0.00	12	59.50	58.80	-12	1,135	-1.06%
2020/04/16	5	58.90	2	58.50	59.10	3	1,125	0.27%
2020/04/15	7	58.39	0	0.00	58.70	7	1,116	0.63%
2020/04/14	0	0.00	12	57.24	57.60	-12	1,113	-1.08%
2020/04/13	0	0.00	3	57.63	57.20	-3	1,110	-0.27%
2020/04/10	1	57.90	1	57.80	57.80	0	1,106	0.00%
2020/04/09	1	58.00	3	57.90	58.10	-2	1,105	-0.18%
2020/04/08	2	56.30	0	0.00	57.10	2	1,095	0.18%
2020/04/07	2	55.80	4	56.10	56.10	-2	1,085	-0.18%
2020/04/06	2	53.05	2	53.95	54.40	0	1,071	0.00%
2020/04/01	1	53.20	2	53.30	53.30	-1	1,058	-0.09%
2020/03/31	1	53.00	0	0.00	53.00	1	1,057	0.09%
2020/03/30	1	51.80	1	52.10	53.20	0	1,050	0.00%
2020/03/27	6	52.80	1	52.80	51.80	5	1,044	0.48%
2020/03/25	21	52.82	1	52.60	52.50	20	1,025	1.95%
2020/03/24	4	51.90	4	52.25	52.10	0	997	0.00%
2020/03/23	3	50.33	3.1	49.55	50.00	-0.1	977	-0.01%
2020/03/20	13	50.74	2	51.05	51.00	11	969	1.13%
2020/03/19	9.1	47.92	1	47.95	48.10	8.1	931	0.87%
2020/03/18	1	53.10	0	0.00	52.60	1	871	0.11%
2020/03/17	2	54.50	0	0.00	54.00	2	846	0.24%
2020/03/16	11	55.09	1	56.30	54.50	10	830	1.20%
2020/03/13	2	55.40	9	54.40	56.60	-7	797	-0.88%
2020/03/12	4	58.15	3	58.80	58.30	1	750	0.13%
2020/03/11	9	61.53	6	61.03	61.00	3	707	0.42%
2020/03/10	9	62.73	18	63.44	65.10	-9	647	-1.39%
2020/03/09	3.2	61.44	7	61.30	60.60	-3.8	580	-0.65%
2020/03/06	11	63.42	5	63.60	63.20	6	538	1.11%
2020/03/05	7	62.90	4	62.95	63.10	3	511	0.59%
2020/03/04	9	62.78	12.1	62.96	62.90	-3.1	491	-0.63%
2020/03/03	5.1	62.25	15.1	62.31	62.80	-9.9	462	-2.15%
2020/03/02	7	60.90	10	60.19	60.60	-3	417	-0.72%
2020/02/27	14	59.85	3	60.07	60.70	11	375	2.93%
2020/02/26	1	57.30	6	56.92	57.30	-5	300	-1.66%
2020/02/25	0	0.00	1	55.40	55.60	-1	276	-0.36%
2020/02/20	0	0.00	1	55.10	55.00	-1	266	-0.37%
2020/02/18	1	55.10	2	55.15	54.50	-1	260	-0.38%
2020/02/17	0	0.00	2	54.45	54.50	-2	263	-0.76%
2020/02/12	1	54.00	0	0.00	54.00	1	276	0.36%
2020/02/07	0.1	52.80	0	0.00	52.80	0.1	275	0.02%
2020/02/06	1	53.50	0	0.00	53.50	1	272	0.37%
2020/02/05	0	0.00	1	53.00	53.00	-1	273	-0.37%
2020/02/04	1	53.20	0	0.00	53.50	1	285	0.35%
2020/02/03	0	0.00	2	52.20	53.00	-2	287	-0.70%
2020/01/31	5	53.60	0	0.00	53.60	5	280	1.79%
2020/01/30	2	53.55	0	0.00	53.70	2	278	0.72%
2020/01/13	1	54.90	0	0.00	54.90	1	290	0.34%
2020/01/10	1	54.20	0	0.00	54.20	1	285	0.35%
2020/01/09	1	53.90	0	0.00	53.90	1	290	0.34%
2020/01/08	3	53.90	0	0.00	53.70	3	303	0.99%
2020/01/06	0.1	54.50	0	0.00	54.60	0.1	324	0.02%
2020/01/03	0	0.00	1	54.60	54.90	-1	326	-0.31%
2020/01/02	0.1	54.50	0	0.00	54.80	0.1	324	0.02%
2019/12/31	0.1	53.60	0	0.00	53.70	0.1	324	0.02%
2019/12/30	0.1	53.70	0	0.00	53.70	0.1	327	0.02%
2019/12/27	1.1	53.71	0	0.00	54.00	1.1	330	0.32%
2019/12/26	0.1	53.60	0	0.00	53.70	0.1	331	0.02%
2019/12/25	0.1	53.90	0	0.00	53.90	0.1	335	0.01%
2019/12/24	3.1	54.00	0	0.00	54.10	3.1	337	0.90%
2019/12/23	2	53.90	0	0.00	54.10	2	339	0.59%
2019/12/19	1	53.40	0	0.00	53.40	1	343	0.30%
2019/12/18	1.1	53.59	0	0.00	53.50	1.1	345	0.30%
2019/12/17	1	53.70	0	0.00	53.60	1	345	0.29%
2019/12/16	0	53.40	0	0.00	53.40	0	344	0.01%
2019/12/13	0.1	53.10	0	0.00	53.10	0.1	345	0.02%
2019/12/12	0.1	53.50	0	0.00	53.10	0.1	345	0.01%
2019/12/09	0.1	53.00	0	0.00	53.00	0.1	348	0.01%
2019/12/06	0.1	53.00	0	0.00	52.80	0.1	348	0.01%
2019/12/05	0	53.20	0	0.00	53.20	0	348	0.01%
2019/12/04	0	0.00	2	53.20	53.30	-2	350	-0.57%
2019/11/25	0.1	52.30	0	0.00	52.30	0.1	368	0.01%
2019/11/22	0	0.00	8	52.45	52.30	-8	374	-2.14%
2019/11/15	1.2	52.55	0	0.00	52.60	1.2	381	0.31%
2019/11/14	1	52.60	0	0.00	52.00	1	384	0.26%
2019/11/13	1	53.00	0	0.00	53.00	1	384	0.26%
2019/11/12	3	53.63	0	0.00	53.10	3	399	0.75%
2019/11/08	2	53.85	0	0.00	53.90	2	402	0.50%
2019/11/07	0.1	53.90	0	0.00	53.80	0.1	410	0.01%
2019/11/05	0.1	53.80	0	0.00	53.80	0.1	425	0.01%
2019/11/04	0.1	54.10	0	0.00	54.10	0.1	430	0.01%
2019/11/01	2.1	54.40	0	0.00	54.10	2.1	439	0.47%
2019/10/31	1	55.30	0	0.00	55.30	1	467	0.21%
2019/10/29	0.1	54.90	0	0.00	54.90	0.1	524	0.01%
2019/10/25	4	55.10	0	0.00	55.00	4	528	0.76%
2019/10/22	0.1	56.20	0	0.00	56.40	0.1	518	0.02%
2019/10/15	0	0.00	1	54.70	54.90	-1	492	-0.20%
2019/10/14	4	55.18	5	55.32	55.20	-1	491	-0.20%
2019/10/08	0	0.00	1	53.40	53.40	-1	473	-0.21%
2019/10/07	0	0.00	1	54.20	53.70	-1	482	-0.21%
2019/10/03	0	0.00	2	53.10	53.00	-2	478	-0.42%
2019/10/02	2	53.20	0	0.00	53.20	2	481	0.42%
2019/09/23	0.1	52.40	0	0.00	52.50	0.1	498	0.02%
2019/09/11	0	0.00	1	51.80	52.10	-1	601	-0.17%
2019/09/04	1	51.20	0	0.00	51.30	1	606	0.16%
2019/08/30	1	51.30	0	0.00	51.00	1	617	0.16%
2019/08/27	2	51.50	0	0.00	51.10	2	615	0.33%
2019/08/19	2	51.70	0	0.00	51.80	2	621	0.32%
2019/08/16	0.2	52.00	10	51.60	51.80	-9.8	619	-1.58%
2019/08/15	6	51.80	1	51.60	51.90	5	609	0.82%
2019/08/14	1	53.00	0	0.00	53.00	1	596	0.17%
2019/08/13	0	0.00	2	53.45	53.50	-2	594	-0.34%
2019/08/12	2.1	54.38	1	54.10	53.90	1.1	591	0.19%
2019/08/08	0	0.00	1	53.50	53.50	-1	585	-0.17%
2019/08/06	1	52.50	2	51.60	52.60	-1	589	-0.17%
2019/08/05	10	53.90	0	0.00	53.00	10	611	1.63%
2019/08/02	5	54.14	2	53.90	53.50	3	617	0.49%
2019/08/01	0	0.00	7	54.41	56.00	-7	585	-1.19%
2019/07/31	2	51.80	1	51.90	51.90	1	539	0.19%
2019/07/29	0	0.00	1	52.20	52.10	-1	565	-0.18%
2019/07/25	0	0.00	1	51.80	51.80	-1	599	-0.17%
2019/07/24	1	51.50	0	0.00	51.50	1	607	0.16%
2019/07/22	0	0.00	3	51.57	51.60	-3	643	-0.47%
2019/07/18	2	51.10	1	51.20	51.20	1	653	0.15%
2019/07/17	2	51.20	0	0.00	51.10	2	660	0.30%
2019/07/16	5	52.04	0	0.00	51.90	5	663	0.75%
2019/07/08	0	0.00	1	52.60	52.10	-1	875	-0.11%
2019/07/04	1	52.30	0	0.00	52.10	1	930	0.11%
2019/07/02	0	0.00	2	51.90	51.60	-2	965	-0.21%
2019/06/27	1	51.40	0	0.00	51.40	1	1,050	0.10%
2019/06/26	0	0.00	6	54.30	54.70	-6	1,048	-0.57%
2019/06/25	2	54.15	0	0.00	54.00	2	1,098	0.18%
2019/06/24	1	54.70	6	54.65	54.80	-5	1,212	-0.41%
2019/06/21	4	55.20	4	54.95	54.90	0	1,250	0.00%
2019/06/20	20	54.77	23	55.23	55.70	-3	1,268	-0.24%
2019/06/19	3	53.60	1	54.30	54.30	2	1,282	0.16%
2019/06/06	0	0.00	3	51.00	51.60	-3	1,783	-0.17%
2019/06/03	2	53.00	0	0.00	52.40	2	1,853	0.11%
2019/05/28	4	52.03	1	52.20	52.30	3	1,882	0.16%
2019/05/22	1	52.60	1	52.60	52.50	0	1,905	0.00%
2019/05/17	1	52.30	1	52.10	51.90	0	1,904	0.00%
2019/05/16	2	52.60	0	0.00	51.90	2	1,903	0.11%
2019/05/10	2	53.05	0	0.00	53.50	2	1,856	0.11%
2019/05/09	2	53.90	0	0.00	54.00	2	1,838	0.11%
2019/05/08	1	54.10	0	0.00	55.00	1	1,825	0.05%
2019/05/07	1	55.00	0	0.00	54.80	1	1,815	0.06%
2019/04/30	1	55.00	0	0.00	56.10	1	1,746	0.06%
2019/04/29	5	56.04	2	55.00	55.10	3	1,739	0.17%
2019/04/26	1	57.80	3	57.03	57.30	-2	1,712	-0.12%
2019/04/25	0	0.00	12	57.10	57.10	-12	1,699	-0.71%
2019/04/23	0	0.00	4	57.10	57.10	-4	1,688	-0.24%
2019/04/18	0	0.00	4	58.20	57.50	-4	1,660	-0.24%
2019/04/17	27	58.91	4	59.25	59.00	23	1,634	1.41%
2019/04/16	5	54.84	2	55.40	57.10	3	1,567	0.19%
2019/04/12	1	54.20	0	0.00	53.80	1	1,499	0.07%
2019/04/11	0	0.00	1	55.80	55.70	-1	1,440	-0.07%
2019/04/10	2	56.40	1	55.90	56.80	1	1,404	0.07%
2019/04/09	1	57.10	3.1	57.19	57.00	-2.1	1,375	-0.15%
2019/04/08	1	57.40	0	0.00	57.40	1	1,349	0.07%
2019/04/03	5	57.80	3	57.70	57.80	2	1,329	0.15%
2019/04/02	0	0.00	5	57.90	58.60	-5	1,305	-0.38%
2019/04/01	1	58.20	5	59.50	57.30	-4	1,273	-0.31%
2019/03/29	7	59.27	2	60.00	59.00	5	1,221	0.41%
2019/03/28	19	61.32	8	61.99	59.50	11	1,198	0.92%
2019/03/27	6.1	60.82	22.5	59.84	61.20	-16.4	1,127	-1.45%
2019/03/25	2	56.85	0	0.00	56.60	2	944	0.21%
2019/03/22	2	57.70	1	58.30	58.30	1	917	0.11%
2019/03/21	0	0.00	2	57.70	57.70	-2	886	-0.23%
2019/03/20	5	58.18	0	0.00	57.50	5	841	0.59%
2019/03/19	2	56.40	1	56.80	56.60	1	772	0.13%
2019/03/18	4	56.40	3.1	57.71	57.40	0.9	735	0.12%
2019/03/15	3	56.40	3	55.77	55.70	0	687	0.00%
2019/03/14	5	55.18	5	55.38	55.20	0	630	0.00%
2019/03/13	9	54.91	13	55.94	55.40	-4	537	-0.74%
2019/03/12	4	52.43	1	51.50	52.90	3	425	0.71%
2019/03/11	2	49.85	1	49.60	49.75	1	347	0.29%
2019/03/07	0	46.70	2	46.85	46.90	-2	271	-0.74%
2019/03/05	2	47.00	0	0.00	47.00	2	260	0.77%
2019/03/04	0.1	46.80	0	0.00	47.00	0.1	247	0.04%
2019/02/26	1	44.50	0	0.00	44.20	1	209	0.48%
2019/02/25	2	44.15	0	0.00	44.45	2	196	1.02%
2019/02/19	1	42.85	0	0.00	42.90	1	162	0.61%
2019/01/28	0	0.00	1	41.30	41.30	-1	138	-0.72%
2019/01/11	0	0.00	1	40.90	40.65	-1	130	-0.77%
2019/01/04	0	0.00	1	39.30	39.40	-1	121	-0.82%
2019/01/02	1	39.45	0	0.00	39.20	1	124	0.80%
2018/11/29	1	38.10	1	37.90	37.90	0	138	0.00%
2018/10/09	1	37.90	0	0.00	37.85	1	189	0.53%
2018/09/27	1	38.00	0	0.00	38.10	1	203	0.49%
2018/09/10	0.1	38.90	4	39.10	38.50	-4	215	-1.83%
2018/09/05	0.1	39.85	0	0.00	39.80	0.1	288	0.02%
2018/08/28	10	39.95	0	0.00	39.90	10	374	2.67%
2018/08/27	1	39.80	0	0.00	39.90	1	398	0.25%
2018/08/14	0	40.70	0	0.00	40.75	0	454	0.01%
2018/08/06	1	41.60	1	41.80	41.40	0	456	0.00%
2018/06/22	0	0.00	3	39.42	39.45	-3	719	-0.42%
2018/06/20	1	39.85	0	0.00	39.60	1	718	0.14%
2018/06/07	1	42.50	0	0.00	42.55	1	612	0.16%
2018/06/05	0	0.00	5	42.15	42.20	-5	590	-0.85%
2018/06/04	1	41.90	0	0.00	41.80	1	579	0.17%
2018/05/28	1	40.85	0	0.00	40.95	1	543	0.18%
2018/05/11	1	39.20	1	39.50	40.15	0	506	0.00%
2018/05/02	6	41.97	1	42.00	42.05	5	456	1.10%
2018/04/25	0	0.00	1	40.85	41.75	-1	423	-0.24%
2018/04/24	2	41.45	2	41.38	41.50	0	419	0.00%
2018/04/20	0.5	40.20	0	0.00	40.40	0.5	373	0.13%
2018/04/11	1	40.00	0	0.00	39.85	1	335	0.30%
2018/04/09	0	0.00	1	39.20	39.10	-1	310	-0.32%
2018/03/05	5	36.35	0	0.00	36.25	5	250	2.00%
2018/02/12	1	35.60	0	0.00	35.55	1	227	0.44%
2018/01/11	1	36.65	0	0.00	36.70	1	182	0.55%