華固 (2548)-國泰-敦南券商分點個股進出

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

華固

(2548)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
594張
產業
上市營建類股
547人加入追蹤

立即追蹤
本地時間:13:30

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

華固 (2548)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	0.1	123.86	2.4	123.96	122.00	-2.4	1,340	-0.18%
2024/11/21	1.5	120.51	2.6	121.44	121.50	-1.1	1,364	-0.08%
2024/11/20	1.4	121.69	7.1	122.57	121.50	-5.7	1,421	-0.40%
2024/11/19	2.1	121.26	1.3	121.60	121.50	0.9	1,441	0.06%
2024/11/18	4.1	121.47	0.5	123.02	120.00	3.5	1,489	0.24%
2024/11/15	4.3	125.81	8.3	126.04	126.50	-4	1,496	-0.27%
2024/11/14	1.9	123.36	1	123.30	123.50	0.9	1,523	0.06%
2024/11/13	4.2	122.87	4.5	122.75	123.50	-0.3	1,520	-0.02%
2024/11/12	5.1	121.29	2.8	121.63	122.00	2.3	1,520	0.15%
2024/11/11	19.5	120.56	15.5	119.31	121.00	4	1,516	0.26%
2024/11/08	13.6	116.67	29.1	116.77	115.50	-15.5	1,512	-1.02%
2024/11/07	3.8	117.84	2.1	118.50	119.00	1.7	1,523	0.11%
2024/11/06	4.4	117.78	5.4	118.03	119.50	-0.9	1,522	-0.06%
2024/11/05	2.3	117.33	3	117.50	116.00	-0.7	1,547	-0.05%
2024/11/04	6.7	116.99	6.1	117.66	117.50	0.7	1,575	0.04%
2024/11/01	6.2	118.50	37.6	120.36	121.00	-31.4	1,610	-1.95%
2024/10/30	10.4	115.74	8.1	115.88	118.00	2.2	1,618	0.14%
2024/10/29	7.5	117.04	15.9	116.53	117.50	-8.4	1,609	-0.52%
2024/10/28	1.6	119.12	7.6	118.82	118.50	-6	1,623	-0.37%
2024/10/25	7.7	118.50	7.7	119.05	118.50	-0.1	1,684	0.00%
2024/10/24	24.1	119.01	3.7	120.13	119.50	20.4	1,711	1.19%
2024/10/23	39.1	121.66	12.3	120.80	121.00	26.7	1,722	1.55%
2024/10/22	5	123.31	2.3	123.28	123.50	2.8	1,745	0.16%
2024/10/21	4.6	124.52	2.5	124.57	124.50	2.1	1,803	0.12%
2024/10/18	11.6	126.50	7.2	126.15	126.50	4.4	1,838	0.24%
2024/10/17	2.2	128.60	8.1	129.87	128.50	-5.9	1,892	-0.31%
2024/10/16	8.3	126.87	5.3	128.19	129.00	3.1	2,052	0.15%
2024/10/15	6.7	127.53	8.3	128.34	130.00	-1.6	2,068	-0.08%
2024/10/14	4.7	125.45	15.7	126.74	127.50	-11	2,087	-0.53%
2024/10/11	24.2	124.92	35.6	124.72	124.50	-11.4	2,109	-0.54%
2024/10/09	11.5	128.03	3.4	128.16	127.50	8	2,128	0.38%
2024/10/08	1.9	128.76	8.1	128.63	129.50	-6.1	2,175	-0.28%
2024/10/07	0.2	130.77	2.7	130.59	131.00	-2.4	2,176	-0.11%
2024/10/04	24.2	131.08	16	130.25	130.00	8.2	2,192	0.38%
2024/10/01	4.3	132.75	9.6	134.32	135.50	-5.3	2,182	-0.24%
2024/09/30	4.3	133.42	3.4	134.44	133.00	0.9	2,193	0.04%
2024/09/27	3.9	132.92	12	133.82	134.00	-8	2,203	-0.36%
2024/09/26	5.7	132.91	10.2	133.25	134.00	-4.4	2,231	-0.20%
2024/09/25	31.5	131.95	30.3	132.66	132.50	1.3	2,266	0.06%
2024/09/24	32.1	130.55	26.3	130.04	130.00	5.7	2,305	0.25%
2024/09/23	62.3	128.71	81.1	129.76	130.50	-18.8	2,352	-0.80%
2024/09/20	62.4	131.25	43.9	131.09	132.50	18.5	2,406	0.77%
2024/09/19	17.7	140.26	10.8	141.68	138.00	6.9	2,432	0.28%
2024/09/18	3.7	136.18	6.6	137.63	137.00	-2.9	2,521	-0.12%
2024/09/16	1.2	133.10	5.5	133.53	134.50	-4.3	2,696	-0.16%
2024/09/13	7.1	133.39	4.4	134.29	132.50	2.7	2,770	0.10%
2024/09/12	21.9	132.85	10.5	132.48	132.50	11.4	2,835	0.40%
2024/09/11	8.8	131.09	11.2	131.74	133.50	-2.4	2,864	-0.08%
2024/09/10	33.9	135.54	6.9	133.31	133.50	27.1	2,872	0.94%
2024/09/09	7.1	137.98	8	139.19	138.00	-0.9	2,968	-0.03%
2024/09/06	10.9	139.47	2.3	139.75	139.00	8.7	2,995	0.29%
2024/09/05	6.5	141.95	2.5	142.16	140.50	4	3,075	0.13%
2024/09/04	3.2	143.31	13.1	141.81	142.00	-9.9	3,157	-0.31%
2024/09/03	6.9	144.30	8.7	145.47	144.00	-1.8	3,292	-0.06%
2024/09/02	25.3	145.75	35.4	144.19	143.50	-10.1	3,374	-0.30%
2024/08/30	38.2	147.59	23.7	146.76	148.50	14.5	3,418	0.43%
2024/08/29	8.4	143.02	8.2	143.98	144.00	0.2	3,457	0.01%
2024/08/28	6.9	143.32	8.7	144.39	143.00	-1.7	3,514	-0.05%
2024/08/27	1.6	143.24	21.1	143.09	143.50	-19.6	3,598	-0.54%
2024/08/26	5.2	141.43	6.1	141.92	142.00	-0.9	3,699	-0.02%
2024/08/23	31.7	140.14	10.2	141.14	140.50	21.6	3,772	0.57%
2024/08/22	51.5	140.92	32.5	142.22	143.00	19	3,763	0.50%
2024/08/21	44.4	143.91	39.6	143.45	145.00	4.8	3,729	0.13%
2024/08/20	62.2	148.15	11.9	147.04	146.00	50.3	3,755	1.34%
2024/08/19	16.4	153.78	5.4	154.36	153.00	11	3,817	0.29%
2024/08/16	9.3	157.05	24.8	157.19	156.50	-15.5	3,860	-0.40%
2024/08/15	9.3	150.73	3.3	151.47	149.00	6	3,894	0.15%
2024/08/14	11	150.49	24.7	151.27	151.50	-13.7	4,019	-0.34%
2024/08/13	4.6	144.84	10.2	146.41	147.50	-5.5	4,075	-0.14%
2024/08/12	5.3	144.39	14.2	145.81	145.50	-8.9	4,169	-0.21%
2024/08/09	34.3	144.28	7.3	145.96	141.50	27	4,185	0.65%
2024/08/08	11.7	141.45	10.3	143.24	144.00	1.4	4,244	0.03%
2024/08/07	38	147.19	49.9	147.17	145.00	-12	4,318	-0.28%
2024/08/06	32	143.13	26.8	140.30	144.00	5.3	4,379	0.12%
2024/08/05	21.1	146.09	45.4	146.31	148.00	-24.3	4,414	-0.55%
2024/08/02	21	163.95	20.5	163.86	160.00	0.4	4,468	0.01%
2024/08/01	28.5	165.20	26.7	166.72	166.00	1.8	4,545	0.04%
2024/07/31	29.3	167.85	16.8	166.86	166.50	12.5	4,622	0.27%
2024/07/30	37.3	168.75	95.4	169.13	170.00	-58.1	4,720	-1.23%
2024/07/29	43	163.58	47.9	163.00	161.50	-4.9	4,714	-0.10%
2024/07/26	16.7	162.82	25.4	162.30	164.00	-8.7	4,749	-0.18%
2024/07/23	40.8	164.43	48	165.22	165.00	-7.2	4,789	-0.15%
2024/07/22	29.7	158.62	43.1	159.57	160.00	-13.5	4,817	-0.28%
2024/07/19	55.6	165.71	28.8	166.37	165.00	26.8	4,870	0.55%
2024/07/18	59.3	168.45	60.6	168.79	169.50	-1.3	4,913	-0.03%
2024/07/17	42.1	165.95	164	167.05	169.00	-121.9	5,023	-2.43%	大賣/鉅額交易
2024/07/16	17.1	156.34	19.5	157.15	156.00	-2.4	5,080	-0.05%
2024/07/15	37.7	155.96	36.4	156.17	156.50	1.3	5,172	0.02%
2024/07/12	15.1	151.43	55	153.34	155.00	-39.9	5,248	-0.76%
2024/07/11	49.1	151.11	39.4	152.08	152.00	9.7	5,254	0.18%
2024/07/10	21.9	146.40	69.7	144.71	149.00	-47.7	5,243	-0.91%
2024/07/09	13.3	139.58	18	139.87	138.00	-4.7	5,192	-0.09%
2024/07/08	7.1	140.75	16.5	140.99	140.00	-9.4	5,185	-0.18%
2024/07/05	26.5	139.57	29.5	138.81	138.50	-3	5,187	-0.06%
2024/07/04	11	140.61	18.4	141.33	141.50	-7.4	5,202	-0.14%
2024/07/03	23.9	139.36	24.1	139.79	139.00	-0.2	5,215	0.00%
2024/07/02	48.8	138.70	22.7	139.35	140.00	26.1	5,213	0.50%
2024/07/01	50.6	140.15	35.2	140.22	139.50	15.3	5,184	0.30%
2024/06/28	51.9	136.89	25.9	137.24	136.50	26.1	5,154	0.51%
2024/06/27	80	135.04	85.2	135.24	134.50	-5.2	5,128	-0.10%
2024/06/26	146.6	139.94	76.3	139.54	137.50	70.3	5,086	1.38%	大買/
2024/06/25	89.6	146.58	52.1	146.63	144.00	37.5	5,015	0.75%
2024/06/24	88.7	152.63	71.3	155.37	150.00	17.3	4,985	0.35%
2024/06/21	303	156.36	67.1	156.11	153.00	235.9	4,899	4.81%	大買/鉅額交易
2024/06/20	44.6	190.46	80.7	190.61	189.50	-36.1	4,747	-0.76%
2024/06/19	71.5	183.80	83.6	186.32	187.00	-12	4,719	-0.26%
2024/06/18	40.8	186.54	56.4	186.95	186.50	-15.6	4,736	-0.33%
2024/06/17	34.9	185.98	53.6	186.31	186.00	-18.7	4,701	-0.40%
2024/06/14	89.2	181.85	121.4	182.58	185.50	-32.2	4,664	-0.69%	大賣/
2024/06/13	34.5	173.55	52.5	174.11	175.50	-18.1	4,557	-0.40%
2024/06/12	112.4	170.29	134.6	172.88	173.00	-22.2	4,592	-0.48%	大買/大賣/
2024/06/11	63.6	172.95	73.6	174.10	172.50	-10	4,508	-0.22%
2024/06/07	123.4	172.17	136.9	173.10	172.50	-13.5	4,437	-0.30%	大買/大賣/
2024/06/06	33.9	162.48	84.8	163.94	167.00	-50.9	4,306	-1.18%
2024/06/05	57.1	158.97	61.1	160.66	159.50	-4	4,229	-0.09%
2024/06/04	53.8	157.49	49.7	159.28	161.00	4.1	4,181	0.10%
2024/06/03	53.2	158.89	65.8	160.45	159.00	-12.6	4,126	-0.31%
2024/05/31	108.3	161.83	69.6	161.39	158.00	38.7	4,073	0.95%	大買/
2024/05/30	106.1	161.96	91.6	161.60	162.00	14.5	4,006	0.36%	大買/
2024/05/29	32.5	160.99	59.8	161.84	160.00	-27.2	3,906	-0.70%
2024/05/28	21.8	159.18	8.4	159.22	157.50	13.4	3,834	0.35%
2024/05/27	15.2	158.71	26	158.98	159.50	-10.8	3,864	-0.28%
2024/05/24	21.5	152.67	36.7	153.68	157.00	-15.2	3,838	-0.40%
2024/05/23	110	152.82	50.5	153.16	154.00	59.5	3,788	1.57%	大買/
2024/05/22	47.5	159.90	36.3	160.81	158.50	11.2	3,675	0.30%
2024/05/21	55.6	162.42	38.5	162.15	161.50	17.1	3,614	0.47%
2024/05/20	69.6	167.46	106.9	168.44	169.00	-37.3	3,544	-1.05%	大賣/
2024/05/17	47.5	163.31	46.1	164.20	166.50	1.4	3,413	0.04%
2024/05/16	44.9	162.06	71.4	160.09	163.00	-26.5	3,340	-0.79%
2024/05/15	23.4	154.03	15.2	153.90	153.00	8.2	3,240	0.25%
2024/05/14	86.6	156.41	50.3	155.89	155.00	36.3	3,211	1.13%
2024/05/13	43.6	156.77	55.9	159.53	161.00	-12.3	3,127	-0.39%
2024/05/10	53.9	154.37	79.8	154.53	154.00	-25.9	3,040	-0.85%
2024/05/09	56.7	153.04	47.1	153.55	150.00	9.6	2,944	0.32%
2024/05/08	90.2	155.30	52.6	155.69	154.00	37.6	2,871	1.31%
2024/05/07	92.6	166.80	88.8	165.13	162.00	3.8	2,769	0.14%
2024/05/06	100.9	170.44	83	171.73	172.00	17.9	2,654	0.67%
2024/05/03	136	174.10	159.1	173.11	173.00	-23.2	2,552	-0.91%	大買/大賣/
2024/05/02	71	167.97	77.3	167.84	166.50	-6.3	2,417	-0.26%
2024/04/30	65.6	163.66	89.7	163.97	166.00	-24.1	2,343	-1.03%
2024/04/29	67.6	163.88	89.8	164.80	161.50	-22.2	2,269	-0.98%
2024/04/26	59	159.94	73.7	159.99	160.50	-14.7	2,193	-0.67%
2024/04/25	168.3	164.69	151	164.08	159.00	17.3	2,119	0.82%	大買/大賣/
2024/04/24	105.1	161.02	124.9	160.66	160.00	-19.8	2,000	-0.99%	大買/大賣/
2024/04/23	293.3	158.17	260.6	155.93	161.00	32.7	1,912	1.71%	大買/大賣/
2024/04/22	244.5	155.26	255.3	156.72	161.00	-10.8	1,727	-0.63%	大買/大賣/
2024/04/19	122.8	148.40	131	148.86	149.50	-8.1	1,499	-0.54%	大買/大賣/
2024/04/18	48.5	142.42	86.1	143.96	149.00	-37.6	1,358	-2.77%
2024/04/17	11.6	134.52	28.7	134.63	135.50	-17.1	1,244	-1.37%
2024/04/16	47.3	128.68	51.3	129.11	129.50	-4	1,206	-0.33%
2024/04/15	18.9	134.02	4.8	134.14	133.00	14.1	1,163	1.21%
2024/04/12	14.4	135.17	12.1	134.80	134.50	2.3	1,149	0.20%
2024/04/11	22.7	135.03	7.4	134.22	135.50	15.4	1,137	1.35%
2024/04/10	33.1	135.76	20	136.03	136.00	13.1	1,112	1.18%
2024/04/09	16.8	132.29	24.2	132.91	133.50	-7.4	1,074	-0.69%
2024/04/08	6.5	129.88	22.7	130.03	130.50	-16.2	1,046	-1.55%
2024/04/03	7.6	126.10	4.7	126.08	126.00	2.9	1,017	0.28%
2024/04/02	12.1	126.05	9	126.68	127.00	3.1	1,009	0.31%
2024/04/01	15.6	126.77	21.5	125.83	127.50	-5.9	994	-0.59%
2024/03/29	24.8	125.09	13	124.72	124.00	11.8	967	1.22%
2024/03/28	20.2	125.87	9	125.80	125.50	11.2	942	1.19%
2024/03/27	55.9	123.13	68.1	123.23	126.00	-12.2	912	-1.34%
2024/03/26	6.9	119.44	9.9	119.68	120.00	-3	858	-0.35%
2024/03/25	24.8	120.44	16.2	119.94	119.50	8.6	835	1.03%
2024/03/22	73.8	116.99	46.5	116.50	116.50	27.3	794	3.43%
2024/03/21	66.7	117.78	50	118.01	118.50	16.7	743	2.25%
2024/03/20	11.4	108.00	9.4	107.99	108.00	2	646	0.32%
2024/03/19	5.3	107.63	6.6	108.13	107.50	-1.3	638	-0.20%
2024/03/18	3.9	108.36	18	108.07	107.50	-14.1	635	-2.22%
2024/03/15	6.3	106.88	11.8	106.43	106.50	-5.5	621	-0.88%
2024/03/14	1.1	105.55	11.8	106.24	106.50	-10.6	548	-1.94%
2024/03/13	14.5	105.35	25.2	104.82	106.00	-10.7	538	-1.98%
2024/03/12	3.8	102.54	9.4	102.67	103.50	-5.6	522	-1.07%
2024/03/11	7.2	101.14	4.6	100.91	101.00	2.6	500	0.52%
2024/03/08	7.9	101.72	15.7	101.87	102.00	-7.8	479	-1.63%
2024/03/07	8.2	101.69	6.1	101.34	101.50	2.1	463	0.45%
2024/03/06	8.6	101.50	37.4	101.93	102.00	-28.8	458	-6.28%
2024/03/05	13.2	100.64	20.6	100.52	101.00	-7.4	448	-1.65%
2024/03/04	9.2	99.29	2.3	99.16	99.20	6.9	422	1.64%
2024/03/01	8.3	99.38	8.7	99.31	99.30	-0.4	415	-0.11%
2024/02/29	35.6	99.20	41.2	98.80	98.80	-5.6	396	-1.42%
2024/02/27	17.1	95.89	1.8	96.00	95.70	15.4	342	4.48%
2024/02/26	15.2	95.90	0.9	96.18	95.70	14.2	336	4.23%
2024/02/23	12.4	95.70	2.6	95.84	95.70	9.8	333	2.93%
2024/02/22	19.1	95.74	10	95.91	95.70	9.1	330	2.76%
2024/02/21	28.3	95.15	7.1	95.84	95.70	21.2	327	6.46%
2024/02/20	9.2	95.50	6.1	95.74	95.50	3.1	321	0.96%
2024/02/19	5.1	95.78	32	95.75	95.60	-26.9	322	-8.35%
2024/02/16	5.5	95.48	2.7	95.56	95.40	2.8	330	0.85%
2024/02/15	8.8	95.17	25.5	95.07	95.40	-16.7	329	-5.07%
2024/02/05	0.3	95.51	1.3	95.27	95.30	-1	326	-0.31%
2024/02/02	3.2	95.12	0	0.00	95.10	3.2	326	0.98%
2024/02/01	0.6	95.52	2.2	95.54	95.10	-1.6	328	-0.50%
2024/01/31	2.4	95.26	0.1	95.61	95.10	2.4	338	0.70%
2024/01/30	1.2	95.65	2	95.65	95.30	-0.8	337	-0.24%
2024/01/29	0.1	95.89	4.8	95.83	95.60	-4.7	336	-1.39%
2024/01/26	0	95.70	0	95.60	95.70	0	337	0.00%
2024/01/25	0	0.00	6.8	95.35	95.20	-6.8	339	-2.00%
2024/01/24	7.2	95.58	0.1	95.80	95.50	7	341	2.06%
2024/01/23	5.2	95.69	0	0.00	95.50	5.2	344	1.50%
2024/01/22	0	95.60	0.3	95.63	95.50	-0.3	344	-0.08%
2024/01/19	1	95.60	0	0.00	95.60	1	347	0.29%
2024/01/18	0	95.50	2.5	95.28	95.60	-2.5	347	-0.73%
2024/01/17	5.6	94.91	6.2	94.89	95.00	-0.6	342	-0.19%
2024/01/16	5.6	95.47	1	95.51	95.20	4.5	332	1.36%
2024/01/15	2.2	95.60	1	95.77	95.80	1.2	334	0.35%
2024/01/12	0.1	95.49	5.8	95.41	95.40	-5.7	335	-1.69%
2024/01/11	0.6	95.55	1.9	95.45	95.50	-1.3	335	-0.39%
2024/01/10	0.6	95.56	0	0.00	95.90	0.6	333	0.19%
2024/01/09	10.1	95.86	1.3	95.68	95.60	8.9	329	2.70%
2024/01/08	0.3	96.41	0.7	96.54	96.60	-0.4	331	-0.12%
2024/01/05	0.1	96.60	0.2	96.70	96.60	-0.1	333	-0.03%
2024/01/04	10	96.60	3.1	96.37	96.60	7	334	2.08%
2024/01/03	1	96.30	4.1	96.43	96.60	-3.1	335	-0.91%
2024/01/02	4.2	96.37	10.2	96.16	96.50	-6	336	-1.78%
2023/12/29	1.8	96.16	8.1	96.08	96.30	-6.3	335	-1.88%
2023/12/28	0.4	95.88	2.1	95.85	96.30	-1.7	336	-0.50%
2023/12/27	3.3	95.97	2.5	96.05	95.90	0.8	335	0.23%
2023/12/26	3.3	96.00	20.1	95.98	96.30	-16.9	334	-5.04%
2023/12/25	0.4	96.06	0.4	96.08	96.10	0	335	0.00%
2023/12/22	2.5	95.58	1.1	95.99	96.10	1.4	336	0.42%
2023/12/21	1.3	95.74	3	95.77	96.00	-1.7	338	-0.49%
2023/12/20	10.1	95.93	4.5	96.11	96.00	5.7	339	1.67%
2023/12/19	6.2	95.99	15.1	95.95	96.10	-9	338	-2.65%
2023/12/18	4.4	96.32	4.3	96.14	96.20	0	336	0.01%
2023/12/15	24.2	96.63	0.5	96.42	96.60	23.7	332	7.13%
2023/12/14	3.6	96.53	33.4	96.71	96.80	-29.8	326	-9.11%
2023/12/13	1.5	96.64	4.7	96.58	96.70	-3.2	325	-1.00%
2023/12/12	2.2	96.90	10.2	96.95	97.00	-8	322	-2.49%
2023/12/11	0.1	96.56	9.8	96.53	96.80	-9.6	319	-3.01%
2023/12/08	4.1	95.80	4.3	95.85	96.30	-0.2	313	-0.06%
2023/12/07	4.7	95.46	1.3	95.90	95.80	3.4	309	1.08%
2023/12/06	0.1	94.93	2.7	94.76	94.90	-2.6	297	-0.87%
2023/12/05	2	94.64	2.3	94.62	95.00	-0.3	297	-0.09%
2023/12/04	2.4	94.80	0.1	94.89	94.90	2.3	299	0.77%
2023/12/01	0.1	94.90	3	94.70	94.80	-2.9	300	-0.97%
2023/11/30	3.2	94.31	0	94.83	94.50	3.2	298	1.07%
2023/11/29	2.3	94.40	5	94.70	94.70	-2.7	300	-0.92%
2023/11/28	3.1	94.50	4.4	94.36	94.60	-1.2	298	-0.42%
2023/11/27	5.1	94.22	4.6	94.24	94.40	0.5	301	0.16%
2023/11/24	1.5	94.52	4.5	94.41	94.50	-3	301	-1.00%
2023/11/22	0	0.00	2.2	94.43	94.80	-2.2	307	-0.71%
2023/11/21	1.4	94.17	0.1	94.30	94.60	1.3	307	0.43%
2023/11/20	1.1	94.24	5.4	94.18	94.10	-4.2	307	-1.38%
2023/11/17	2.3	94.06	6.7	94.05	94.10	-4.4	314	-1.40%
2023/11/16	2.6	94.41	5.3	94.59	94.10	-2.8	324	-0.85%
2023/11/15	2.3	93.66	9.4	94.01	94.50	-7.1	329	-2.15%
2023/11/14	3.1	93.49	3	93.43	93.60	0.1	328	0.04%
2023/11/13	0.2	93.43	31.1	93.31	93.50	-30.9	342	-9.01%
2023/11/10	1.2	93.39	0.7	93.41	93.20	0.4	371	0.12%
2023/11/09	1.7	93.59	7	93.47	93.80	-5.3	376	-1.41%
2023/11/08	5.4	93.31	13.7	93.06	93.40	-8.3	383	-2.18%
2023/11/07	1.1	92.02	4	92.22	92.30	-2.9	376	-0.77%
2023/11/06	1.7	92.06	12.1	92.04	92.10	-10.4	385	-2.70%
2023/11/03	0.4	91.71	2.2	91.87	92.00	-1.9	393	-0.47%
2023/11/02	1.4	91.51	1.3	91.70	91.90	0.1	402	0.03%
2023/11/01	9.1	91.40	2	91.50	91.60	7.1	407	1.73%
2023/10/31	4.1	91.41	5.1	91.42	91.60	-0.9	412	-0.22%
2023/10/30	13.1	91.22	0.6	91.01	91.60	12.5	420	2.98%
2023/10/27	0.1	90.91	5.2	90.96	91.10	-5.1	419	-1.21%
2023/10/26	0.1	90.55	0	0.00	90.60	0.1	424	0.02%
2023/10/25	10	90.59	1	90.60	90.60	9	426	2.11%
2023/10/24	0.6	90.58	1.1	90.33	90.40	-0.5	430	-0.13%
2023/10/23	2.2	90.18	4.6	90.28	90.40	-2.4	432	-0.56%
2023/10/20	3.1	90.37	2.1	90.46	90.60	0.9	428	0.22%
2023/10/19	2.2	90.82	2.1	91.00	90.90	0.1	427	0.02%
2023/10/18	3.1	91.08	0.3	91.13	91.60	2.8	428	0.66%
2023/10/17	5.8	91.83	14	91.97	91.50	-8.2	427	-1.91%
2023/10/16	0.4	91.46	21.3	91.39	91.70	-20.9	425	-4.92%
2023/10/13	5.1	90.88	7.7	90.89	91.10	-2.6	423	-0.61%
2023/10/12	4.8	90.44	4.1	90.42	90.50	0.7	423	0.16%
2023/10/11	4.1	89.91	1	89.90	89.90	3.1	422	0.74%
2023/10/06	1.2	89.87	1.3	89.89	89.90	0	420	-0.01%
2023/10/05	4.4	89.73	1.1	90.01	89.90	3.3	424	0.77%
2023/10/04	3.6	89.79	2	89.90	89.90	1.6	422	0.39%
2023/10/03	3.2	89.82	5.7	89.82	89.80	-2.4	423	-0.57%
2023/10/02	1.3	89.87	0.1	90.10	90.10	1.2	433	0.28%
2023/09/28	12.1	89.93	0	0.00	89.80	12.1	446	2.70%
2023/09/27	2.1	89.91	0	0.00	89.90	2.1	449	0.46%
2023/09/26	1.2	89.87	5.1	89.95	90.00	-3.9	457	-0.85%
2023/09/25	2	89.80	1.4	90.12	89.80	0.6	459	0.14%
2023/09/22	2.2	89.96	0.3	90.00	90.10	1.9	463	0.41%
2023/09/21	16.4	89.93	0.1	90.10	90.00	16.3	472	3.44%
2023/09/20	2.2	90.05	0	0.00	90.10	2.2	487	0.45%
2023/09/19	2.3	90.20	1	90.10	90.30	1.3	488	0.26%
2023/09/18	1.1	89.93	20	90.25	90.30	-18.9	495	-3.82%
2023/09/15	1.9	89.92	6	90.00	90.20	-4.1	500	-0.82%
2023/09/14	2.2	89.93	25.1	89.99	89.80	-22.9	502	-4.56%
2023/09/13	2.2	89.73	3.1	90.00	90.00	-0.9	506	-0.19%
2023/09/12	21.2	89.80	5.2	90.02	89.80	16	515	3.10%
2023/09/11	2.1	89.81	42.2	89.93	90.00	-40.1	517	-7.75%
2023/09/08	3.1	89.94	0.2	90.50	89.80	2.9	527	0.55%
2023/09/07	6.2	90.04	14.1	90.17	90.10	-7.9	530	-1.49%
2023/09/06	5.7	89.91	5	90.02	89.70	0.7	531	0.14%
2023/09/05	4.9	89.71	9	89.95	90.00	-4.1	539	-0.76%
2023/09/04	1.1	89.75	1.4	90.09	89.90	-0.3	543	-0.05%
2023/09/01	1.2	89.57	0	90.20	89.50	1.1	550	0.20%
2023/08/31	7.2	89.27	1	89.60	89.50	6.2	569	1.09%
2023/08/30	6.5	89.50	0	0.00	89.20	6.5	574	1.14%
2023/08/29	2.7	89.38	1.2	89.71	89.30	1.5	578	0.27%
2023/08/28	3.5	89.60	2.4	89.73	89.50	1.1	577	0.20%
2023/08/25	2.4	89.62	0	0.00	89.50	2.4	585	0.42%
2023/08/24	2.3	89.21	0.2	89.33	89.30	2.1	604	0.35%
2023/08/23	11	88.80	3.4	88.96	88.70	7.5	632	1.19%
2023/08/22	9.2	88.83	4.1	88.89	89.00	5.1	656	0.78%
2023/08/21	27.7	89.09	1	88.91	89.30	26.7	756	3.52%
2023/08/18	8.3	89.32	0.1	89.77	89.40	8.2	792	1.03%
2023/08/17	20.8	89.25	1.2	89.29	89.10	19.6	808	2.43%
2023/08/16	27.3	89.55	16.3	89.90	89.30	11	814	1.35%
2023/08/15	11.4	90.31	2.6	90.42	90.20	8.8	801	1.10%
2023/08/14	17.8	90.19	6.3	90.18	90.20	11.5	808	1.42%
2023/08/11	6.1	90.47	3	90.77	90.70	3.1	813	0.38%
2023/08/10	12.7	90.56	7	90.59	90.40	5.7	829	0.69%
2023/08/09	14.4	90.84	1.2	91.47	90.90	13.3	827	1.60%
2023/08/08	9.3	91.61	11.5	91.83	91.80	-2.2	833	-0.27%
2023/08/07	9.1	91.43	33.6	91.42	91.60	-24.5	836	-2.93%
2023/08/04	13.1	90.70	1.3	90.79	90.70	11.8	839	1.41%
2023/08/02	9.4	90.69	7.5	90.58	90.70	1.9	853	0.22%
2023/08/01	3.5	90.49	1	90.60	90.50	2.5	858	0.29%
2023/07/31	3	90.40	2.2	90.52	90.60	0.8	888	0.09%
2023/07/28	3.9	90.37	6.1	90.39	90.30	-2.2	899	-0.25%
2023/07/27	6.2	90.34	4.1	90.33	90.20	2.1	905	0.23%
2023/07/26	5.2	90.21	4	90.10	90.20	1.2	910	0.13%
2023/07/25	13	90.08	14.8	90.05	90.10	-1.7	911	-0.19%
2023/07/24	1.4	90.12	10.2	90.08	90.00	-8.8	916	-0.96%
2023/07/21	5.2	90.23	4.6	90.27	90.20	0.7	918	0.07%
2023/07/20	2.1	90.17	1.7	90.42	90.30	0.4	936	0.04%
2023/07/19	1.2	90.32	2.1	90.49	90.30	-0.8	936	-0.09%
2023/07/18	0.1	90.50	2	90.40	90.40	-1.9	938	-0.20%
2023/07/17	2.2	90.43	13.4	90.38	90.50	-11.1	936	-1.19%
2023/07/14	1.8	90.11	3.4	90.26	90.20	-1.6	934	-0.17%
2023/07/13	12.7	90.01	1	90.20	90.10	11.7	935	1.25%
2023/07/12	5.2	89.97	1	90.30	90.10	4.2	939	0.45%
2023/07/11	5.4	90.02	4.5	90.15	90.30	0.8	937	0.09%
2023/07/10	4.6	89.96	3.1	90.23	90.00	1.5	943	0.16%
2023/07/07	13.3	89.72	6.5	90.11	90.30	6.8	948	0.72%
2023/07/06	13.5	90.00	5.7	90.17	90.10	7.7	951	0.81%
2023/07/05	3.2	90.25	0.2	90.70	90.40	2.9	942	0.31%
2023/07/04	9.5	90.13	6	90.17	90.20	3.5	938	0.37%
2023/07/03	8.6	90.22	3.3	90.28	90.20	5.2	937	0.56%
2023/06/30	14.6	90.28	2	90.30	90.20	12.6	933	1.34%
2023/06/29	3.5	90.55	0	90.76	90.40	3.4	931	0.37%
2023/06/28	4.1	90.24	11.6	90.46	90.90	-7.5	927	-0.81%
2023/06/27	4.3	90.46	7.8	90.37	90.40	-3.6	918	-0.39%
2023/06/26	21.5	90.57	9.2	90.35	90.60	12.3	924	1.33%
2023/06/21	5.6	90.36	5.5	90.44	90.60	0.1	925	0.01%
2023/06/20	15.1	90.71	10.7	90.77	90.60	4.5	933	0.48%
2023/06/19	13.3	91.09	2.6	91.17	91.10	10.7	935	1.15%
2023/06/16	6	91.21	0.7	91.64	91.00	5.3	937	0.57%
2023/06/15	2.3	91.29	2.4	91.52	91.30	-0.1	928	-0.02%
2023/06/14	14.3	91.57	3.5	91.58	91.20	10.8	951	1.14%
2023/06/13	2.4	91.69	4.3	91.65	92.00	-1.9	951	-0.20%
2023/06/12	3.9	91.39	11.1	91.45	91.40	-7.2	951	-0.75%
2023/06/09	9.4	91.52	3	91.23	91.20	6.4	951	0.67%
2023/06/08	7.1	91.75	3.3	91.75	91.60	3.8	950	0.40%
2023/06/07	15.3	92.58	5.4	92.74	92.20	9.9	949	1.04%
2023/06/06	14.6	92.22	6	92.32	92.50	8.6	944	0.91%
2023/06/05	10.3	91.17	44.5	91.00	91.20	-34.1	934	-3.65%
2023/06/02	8	90.46	16.3	90.55	90.60	-8.3	931	-0.89%
2023/06/01	5.7	90.37	4	90.43	90.50	1.7	930	0.19%
2023/05/31	11	89.76	10.3	90.11	90.10	0.7	934	0.07%
2023/05/30	20.5	89.65	2.2	89.55	89.70	18.3	931	1.96%
2023/05/29	32.7	89.84	4	89.85	90.00	28.7	915	3.13%
2023/05/26	43.6	90.51	6.3	90.42	90.20	37.3	893	4.18%
2023/05/25	97.4	90.45	12.9	90.71	91.20	84.5	865	9.76%
2023/05/24	56.6	97.05	23.2	97.13	97.50	33.4	754	4.42%
2023/05/23	15.9	97.28	2	97.20	97.20	13.9	711	1.96%
2023/05/22	5.4	97.53	10.2	97.52	97.40	-4.8	686	-0.70%
2023/05/19	9.5	96.90	10	96.81	96.90	-0.6	663	-0.08%
2023/05/18	9.4	96.85	1.1	97.01	96.70	8.3	647	1.28%
2023/05/17	9.4	96.32	20.3	96.48	97.00	-10.9	635	-1.72%
2023/05/16	23.1	96.26	4.1	96.31	96.30	19	619	3.07%
2023/05/15	8	96.65	10	97.20	96.70	-2	602	-0.33%
2023/05/12	6.8	96.55	3.5	96.97	97.10	3.2	595	0.54%
2023/05/11	6.2	96.74	10.4	96.87	97.00	-4.2	582	-0.72%
2023/05/10	3.5	96.45	2	96.50	96.40	1.5	572	0.26%
2023/05/09	11.5	96.61	6.2	96.81	96.50	5.3	566	0.94%
2023/05/08	8.5	96.50	4.2	96.51	96.80	4.3	548	0.79%
2023/05/05	10.4	96.49	58.1	96.13	96.60	-47.8	538	-8.87%
2023/05/04	17.1	95.26	27.6	95.09	95.30	-10.6	512	-2.06%
2023/05/03	10.1	94.72	25	94.70	94.80	-14.9	498	-2.99%
2023/05/02	16.1	94.69	5.2	94.45	94.70	10.9	493	2.21%
2023/04/28	8.2	94.47	0.1	94.71	94.70	8	498	1.61%
2023/04/27	12.4	94.56	5.6	94.82	94.80	6.8	496	1.37%
2023/04/26	15.3	94.33	11	93.98	94.50	4.3	491	0.87%
2023/04/25	1.4	94.35	27.1	94.44	94.30	-25.7	488	-5.26%
2023/04/24	3	92.93	0	93.43	93.40	3	470	0.63%
2023/04/21	3.5	93.52	0.1	93.52	93.40	3.4	472	0.72%
2023/04/20	0.1	93.91	1	93.97	93.80	-0.9	470	-0.19%
2023/04/19	3.2	93.69	1.1	93.90	93.70	2.1	472	0.45%
2023/04/18	1.3	93.66	8	93.61	93.90	-6.7	472	-1.41%
2023/04/17	4.7	94.10	7	93.72	93.80	-2.3	470	-0.49%
2023/04/14	5.5	94.03	4.3	94.00	93.90	1.2	464	0.26%
2023/04/13	1.8	94.23	0	0.00	94.00	1.8	462	0.38%
2023/04/12	1.1	94.22	2.6	94.23	94.30	-1.6	454	-0.34%
2023/04/11	13.6	93.97	1.1	94.10	94.00	12.4	446	2.78%
2023/04/10	1.9	93.40	2	93.25	93.40	-0.1	433	-0.01%
2023/04/07	1	93.21	0	0.00	93.10	1	435	0.24%
2023/04/06	2	93.00	8.6	93.12	93.20	-6.6	434	-1.52%
2023/03/31	6.2	93.07	1.1	93.11	93.00	5.1	427	1.20%
2023/03/30	3.3	93.05	0	0.00	93.20	3.3	425	0.78%
2023/03/29	11.1	93.12	7.1	93.13	93.30	4	424	0.94%
2023/03/28	2.4	93.24	5	93.36	93.20	-2.6	420	-0.62%
2023/03/27	1.2	93.29	7.5	93.22	93.30	-6.4	413	-1.54%
2023/03/24	9.1	92.64	9.1	92.65	92.80	0.1	406	0.01%
2023/03/23	5.6	92.27	0.2	92.70	92.20	5.5	401	1.36%
2023/03/22	5.2	92.08	4.6	92.30	92.10	0.5	391	0.14%
2023/03/21	0	0.00	9	91.36	92.00	-9	384	-2.35%
2023/03/20	3.2	90.31	0.1	90.60	90.60	3.1	375	0.83%
2023/03/17	1.1	90.13	6	90.25	90.70	-4.9	373	-1.31%
2023/03/16	7	89.93	0	0.00	89.90	7	348	2.02%
2023/03/15	2.1	90.31	0	0.00	90.30	2.1	337	0.63%
2023/03/14	4.5	90.24	1	90.50	90.40	3.4	335	1.02%
2023/03/13	20.3	89.90	1	89.80	90.50	19.3	333	5.80%
2023/03/10	5.3	90.20	15	90.10	90.30	-9.7	325	-2.99%
2023/03/09	0.2	90.74	0	0.00	90.30	0.2	323	0.06%
2023/03/08	4.5	90.50	0	0.00	90.60	4.5	318	1.41%
2023/03/07	4.1	91.03	0	91.30	90.90	4.1	309	1.33%
2023/03/06	5	90.94	0	0.00	91.50	5	303	1.65%
2023/03/03	4.8	91.07	1	91.50	91.50	3.8	299	1.27%
2023/03/02	0.1	91.43	0	0.00	91.60	0.1	298	0.02%
2023/03/01	4.1	91.57	4	91.45	91.50	0.1	295	0.04%
2023/02/24	5.1	90.72	2.3	91.55	92.30	2.8	290	0.96%
2023/02/23	0	91.50	0.1	91.52	91.10	-0.1	285	-0.05%
2023/02/22	5.1	90.59	5	90.62	91.10	0.1	283	0.03%
2023/02/21	0.2	90.71	3.2	90.32	91.10	-3	286	-1.04%
2023/02/20	0	90.40	0	0.00	90.40	0	288	0.00%
2023/02/17	1	90.11	0	0.00	90.30	1	292	0.35%
2023/02/16	2.3	90.11	1	90.45	90.20	1.3	295	0.45%
2023/02/15	7	90.24	0.2	90.30	90.40	6.8	299	2.27%
2023/02/14	0.1	90.45	5	90.26	90.50	-4.9	310	-1.59%
2023/02/13	0	90.00	3	89.77	90.40	-3	318	-0.94%
2023/02/10	5	89.70	0.1	90.00	90.20	4.9	320	1.53%
2023/02/09	4.1	89.78	1.1	89.85	89.60	3	321	0.95%
2023/02/08	8.2	90.50	1.1	90.41	90.40	7.1	320	2.21%
2023/02/07	0.1	89.97	6.1	89.99	90.20	-6	321	-1.86%
2023/02/06	3.1	89.53	2	89.10	89.80	1.1	323	0.33%
2023/02/03	8.2	88.79	0	0.00	89.10	8.2	323	2.52%
2023/02/02	6.4	88.53	0.2	89.17	88.90	6.2	321	1.92%
2023/02/01	14.1	88.82	1.1	89.04	88.50	13	318	4.08%
2023/01/31	1	89.01	0	89.40	89.00	1	317	0.32%
2023/01/30	8.2	89.11	1.3	89.14	89.10	7	316	2.20%
2023/01/17	3	88.60	1	88.80	88.80	2	312	0.63%
2023/01/16	0.1	88.50	1.1	88.31	88.30	-1	315	-0.30%
2023/01/13	1.1	88.23	1	88.20	88.20	0.1	316	0.03%
2023/01/12	1	88.40	7	88.30	88.50	-6	321	-1.87%
2023/01/11	4.2	88.60	1.2	88.33	88.20	3	326	0.91%
2023/01/10	1.1	88.64	0	0.00	88.60	1.1	327	0.34%
2023/01/09	29.1	88.67	2.1	88.96	89.00	27	333	8.11%
2023/01/06	21	88.50	1	88.30	88.50	20	334	5.98%
2023/01/05	1	88.50	0	0.00	88.50	1	340	0.30%
2023/01/04	1.1	88.05	0	0.00	88.20	1.1	343	0.32%
2023/01/03	2.1	88.21	0	0.00	88.30	2.1	348	0.59%
2022/12/30	0.2	89.00	2	89.05	89.00	-1.8	348	-0.52%
2022/12/29	0.1	89.00	0.1	89.23	88.90	-0.1	349	-0.02%
2022/12/28	8	88.80	0.1	89.25	89.00	8	351	2.27%
2022/12/27	4	89.18	24	89.13	89.20	-20	352	-5.68%
2022/12/26	0	0.00	0.3	89.00	88.00	-0.3	348	-0.09%
2022/12/23	0.3	88.19	0.8	88.54	88.00	-0.5	351	-0.13%
2022/12/22	1	87.90	1	88.20	88.30	0	356	0.00%
2022/12/21	1	88.00	2	88.50	88.30	-1	360	-0.28%
2022/12/20	3	87.50	2.2	88.04	88.00	0.8	366	0.22%
2022/12/19	4	87.73	0	88.12	87.80	4	379	1.06%
2022/12/16	0.1	87.90	1	87.50	87.80	-0.9	381	-0.24%
2022/12/15	2.2	87.53	1.1	87.25	87.70	1.1	382	0.28%
2022/12/14	5.4	87.83	0	0.00	87.60	5.4	379	1.42%
2022/12/13	3.2	88.01	2	87.80	87.60	1.2	377	0.31%
2022/12/12	1.1	88.13	16.1	88.00	87.90	-14.9	375	-3.98%
2022/12/09	0.2	88.19	1	88.31	88.30	-0.8	380	-0.21%
2022/12/08	2.1	88.00	5	88.22	87.90	-2.9	384	-0.76%
2022/12/07	1.2	88.31	2	88.40	88.20	-0.8	385	-0.22%
2022/12/06	2.6	88.58	2.2	88.41	87.70	0.4	385	0.10%
2022/12/05	1.2	88.77	0.6	89.20	88.70	0.6	384	0.15%
2022/12/02	4.2	88.88	0.2	89.46	88.90	4	383	1.05%
2022/12/01	3	89.00	1	89.00	89.20	2	384	0.52%
2022/11/30	10.1	89.00	1.1	88.99	89.10	9	381	2.36%
2022/11/29	0.3	88.50	0.1	88.71	88.90	0.2	379	0.04%
2022/11/28	2	88.30	2.3	87.79	88.60	-0.3	379	-0.08%
2022/11/25	0.6	88.70	5	88.16	88.00	-4.4	383	-1.15%
2022/11/24	5.3	88.19	1.1	88.02	88.10	4.2	386	1.10%
2022/11/23	1	87.21	3.5	86.96	87.20	-2.4	382	-0.63%
2022/11/22	2.1	86.42	0.5	86.90	86.30	1.6	382	0.42%
2022/11/21	0.2	86.66	0	86.85	86.10	0.1	383	0.04%
2022/11/18	3.4	86.07	0	0.00	86.10	3.4	385	0.88%
2022/11/17	10.2	86.06	0	0.00	86.00	10.2	384	2.65%
2022/11/16	5.3	86.42	1	86.70	86.10	4.3	385	1.12%
2022/11/15	35.7	86.60	0	0.00	86.50	35.7	385	9.27%
2022/11/14	5	86.74	6	86.80	87.10	-1	389	-0.25%
2022/11/11	0	86.50	0	0.00	86.20	0	390	0.00%
2022/11/10	9.7	85.77	10	85.50	85.50	-0.3	392	-0.08%
2022/11/09	3.5	86.48	0.2	86.84	86.20	3.3	394	0.83%
2022/11/08	15.7	86.72	1	86.90	86.60	14.6	395	3.69%
2022/11/07	1.1	86.12	0.2	86.42	86.30	0.9	397	0.22%
2022/11/04	3.2	85.92	2	85.85	85.70	1.2	401	0.29%
2022/11/03	4.5	85.70	1	85.90	86.10	3.5	406	0.85%
2022/11/02	5.2	85.27	0	0.00	85.50	5.2	404	1.29%
2022/11/01	0.5	85.95	0	86.00	85.50	0.5	401	0.13%
2022/10/31	1	85.50	0	0.00	86.10	1	402	0.25%
2022/10/28	8.3	85.67	2	85.70	85.50	6.3	406	1.55%
2022/10/27	6	85.73	7.1	85.72	86.10	-1.1	407	-0.26%
2022/10/26	3.2	85.32	0.1	85.70	85.40	3.1	406	0.77%
2022/10/25	4.6	85.42	0	0.00	85.30	4.6	404	1.15%
2022/10/24	0	86.80	1	86.01	86.20	-1	396	-0.25%
2022/10/21	0	86.40	0	86.50	85.80	0	393	0.00%
2022/10/20	6.4	86.03	1	86.30	86.10	5.4	395	1.37%
2022/10/19	14.1	87.17	0	0.00	87.70	14.1	388	3.64%
2022/10/18	4.2	86.42	0.1	87.00	87.20	4.1	385	1.06%
2022/10/17	6.5	85.83	0	0.00	86.40	6.5	381	1.69%
2022/10/14	9.1	86.85	1	86.61	86.50	8.1	376	2.15%
2022/10/13	6.4	86.52	1	86.20	86.10	5.4	377	1.42%
2022/10/12	3.3	87.61	0	0.00	88.10	3.3	372	0.89%
2022/10/11	0.5	88.00	0.7	87.94	87.70	-0.2	372	-0.05%
2022/10/07	3.1	89.02	0	0.00	88.80	3.1	373	0.84%
2022/10/06	0.3	89.53	0	89.50	89.30	0.3	374	0.07%
2022/10/05	0.2	89.85	0	0.00	89.60	0.2	377	0.06%
2022/10/04	2.4	89.24	0	0.00	89.70	2.4	386	0.62%
2022/10/03	0.2	89.89	0	0.00	89.60	0.2	386	0.05%
2022/09/30	2.2	89.08	0	89.96	90.50	2.1	392	0.54%
2022/09/29	1.1	89.90	2	90.15	89.60	-1	397	-0.25%
2022/09/28	5.3	89.03	2.2	89.06	89.30	3.1	400	0.77%
2022/09/27	1.1	89.44	0.3	90.00	90.00	0.8	401	0.21%
2022/09/26	13.7	90.19	11	90.00	89.40	2.7	401	0.67%
2022/09/23	0.1	92.50	14	92.40	92.60	-14	396	-3.52%
2022/09/22	1.4	92.23	3.1	92.39	92.80	-1.8	399	-0.44%
2022/09/21	0	92.50	0	92.74	92.80	0	403	-0.01%
2022/09/20	1	92.40	5	92.50	92.50	-4	406	-0.98%
2022/09/19	1.1	92.78	0	0.00	92.50	1.1	418	0.26%
2022/09/16	1	92.50	0.1	93.10	92.50	1	427	0.22%
2022/09/15	0	92.89	1	92.80	92.60	-1	437	-0.23%
2022/09/14	0	92.60	2	92.10	92.00	-2	468	-0.42%
2022/09/13	0	92.50	0	0.00	92.60	0	503	0.00%
2022/09/12	0	92.40	1	92.30	92.10	-1	522	-0.19%
2022/09/08	2.2	92.19	0	0.00	92.50	2.2	536	0.41%
2022/09/07	3.1	91.87	0	0.00	92.40	3.1	551	0.56%
2022/09/06	4	92.05	2.2	92.25	92.50	1.8	560	0.32%
2022/09/05	0.2	92.51	0	0.00	92.10	0.2	563	0.03%
2022/09/02	0.1	92.72	0.2	93.00	93.00	-0.2	568	-0.03%
2022/09/01	1.2	91.98	3	92.73	93.00	-1.8	571	-0.32%
2022/08/31	0	92.90	3	93.00	92.90	-3	569	-0.53%
2022/08/30	1	92.01	0	92.42	92.00	1	570	0.18%
2022/08/29	3.2	91.68	2	91.50	92.20	1.2	581	0.20%
2022/08/26	0.1	93.17	0	93.06	92.90	0	582	0.01%
2022/08/25	2.1	92.01	1.5	92.60	92.90	0.6	582	0.10%
2022/08/24	0.1	92.25	1	92.00	92.00	-0.9	588	-0.15%
2022/08/23	3.4	92.75	1.2	92.55	92.20	2.2	589	0.37%
2022/08/22	4.2	93.53	3.1	93.73	93.70	1.1	590	0.19%
2022/08/19	2	93.20	4	93.15	93.50	-2	590	-0.34%
2022/08/18	1.2	92.58	6.2	92.85	92.90	-4.9	585	-0.84%
2022/08/17	0.2	92.63	0.2	92.70	92.50	0	584	-0.01%
2022/08/16	3.3	92.44	6.6	92.61	92.40	-3.3	578	-0.56%
2022/08/15	1.1	91.42	1	91.60	91.50	0.1	568	0.01%
2022/08/12	0.1	90.60	0	90.90	90.80	0	566	0.01%
2022/08/11	0	90.70	4.1	90.78	90.60	-4.1	574	-0.71%
2022/08/10	4.1	89.58	5	89.78	90.10	-0.9	575	-0.15%
2022/08/09	1.1	88.54	0.2	89.33	89.40	0.9	581	0.15%
2022/08/08	5.1	88.50	0	0.00	88.60	5.1	589	0.86%
2022/08/05	0.1	89.31	0	0.00	88.80	0.1	597	0.02%
2022/08/04	5.3	88.52	1.2	89.08	88.80	4.1	607	0.67%
2022/08/03	3.2	87.82	0	88.16	88.00	3.2	604	0.52%
2022/08/02	3.4	88.37	1	88.40	88.60	2.4	611	0.39%
2022/08/01	1.1	89.60	1	89.00	88.90	0.1	613	0.01%
2022/07/29	1.3	89.12	0.1	89.33	89.60	1.2	616	0.20%
2022/07/28	0.4	89.37	0.2	89.56	89.00	0.2	619	0.04%
2022/07/27	2.2	89.10	1.5	89.46	89.50	0.8	619	0.12%
2022/07/26	1.1	88.51	5	88.66	88.20	-3.9	617	-0.62%
2022/07/25	0	87.40	0	0.00	88.50	0	621	0.01%
2022/07/22	0.1	87.48	3	86.93	87.30	-2.9	625	-0.46%
2022/07/21	0.1	87.10	1.1	86.75	87.30	-1	641	-0.16%
2022/07/20	6.2	86.64	3.1	86.72	86.40	3.2	643	0.49%
2022/07/19	3.1	86.50	101	86.61	86.70	-97.9	646	-15.15%	大賣/
2022/07/18	112.1	86.94	3	86.43	86.60	109.1	644	16.92%	大買/鉅額交易
2022/07/15	4	85.63	0	0.00	86.00	4	642	0.63%
2022/07/14	3.3	85.46	0	0.00	85.60	3.3	637	0.51%
2022/07/13	2.2	85.42	0	85.93	85.50	2.1	637	0.34%
2022/07/12	7.4	85.11	2	85.26	84.90	5.4	640	0.84%
2022/07/11	3.7	85.87	0	0.00	85.90	3.7	641	0.57%
2022/07/08	5	86.20	1	86.40	85.90	4	662	0.61%
2022/07/07	2.8	86.16	1.1	86.51	86.20	1.7	658	0.26%
2022/07/06	3.9	86.57	0.5	86.70	86.50	3.4	654	0.53%
2022/07/05	15.1	86.55	0.1	86.70	87.20	14.9	652	2.29%
2022/07/04	2.2	87.47	4	87.00	87.20	-1.8	651	-0.28%
2022/07/01	5.4	87.19	0.1	87.30	87.10	5.3	650	0.81%
2022/06/30	2.6	88.86	9.4	89.29	88.80	-6.8	643	-1.05%
2022/06/29	1	89.20	0	0.00	89.80	1	639	0.16%
2022/06/28	2.5	89.46	0	0.00	89.30	2.5	637	0.40%
2022/06/27	0.2	89.89	1.3	90.01	89.70	-1.1	636	-0.17%
2022/06/24	2.4	87.83	5.2	87.88	88.20	-2.8	623	-0.46%
2022/06/23	7.2	85.75	9	85.70	85.40	-1.8	615	-0.30%
2022/06/22	34.6	86.22	0.3	86.57	86.20	34.3	603	5.68%
2022/06/21	4.2	93.10	7	93.23	93.60	-2.8	570	-0.49%
2022/06/20	9.7	92.66	17	92.30	92.40	-7.3	537	-1.36%
2022/06/17	5.2	93.02	3.5	93.20	93.00	1.7	525	0.32%
2022/06/16	3.5	93.40	1	93.30	93.20	2.5	516	0.48%
2022/06/15	6.2	93.17	1	93.00	93.00	5.2	575	0.91%
2022/06/14	3.6	93.73	0	93.60	93.70	3.6	574	0.62%
2022/06/13	4.1	93.63	0.2	93.85	93.80	3.9	575	0.67%
2022/06/10	4.1	94.93	2.2	94.97	94.70	1.9	575	0.33%
2022/06/09	1.2	95.14	0.1	95.40	95.10	1.1	579	0.18%
2022/06/08	1.6	95.57	0.7	95.80	95.60	0.9	581	0.15%
2022/06/07	4.5	95.46	13	95.65	95.70	-8.5	579	-1.47%
2022/06/06	3	94.90	1.2	95.07	94.80	1.8	570	0.32%
2022/06/02	0.2	95.10	0.2	95.00	94.70	0	574	0.00%
2022/06/01	0.4	94.94	2.6	94.99	95.20	-2.1	582	-0.37%
2022/05/31	1.1	94.02	1.4	94.37	94.40	-0.3	574	-0.06%
2022/05/30	0	93.93	1	93.00	94.40	-1	573	-0.17%
2022/05/27	1.7	93.39	3.2	93.23	93.00	-1.5	567	-0.27%
2022/05/26	0	0.00	0.1	94.40	94.00	-0.1	567	-0.01%
2022/05/25	0.5	94.00	5.1	94.16	94.00	-4.6	569	-0.80%
2022/05/24	0.2	93.98	2	94.20	94.00	-1.8	575	-0.32%
2022/05/23	4.1	94.80	2	94.90	94.50	2	575	0.35%
2022/05/20	0.3	94.77	14	94.90	94.50	-13.8	575	-2.39%
2022/05/19	1.1	93.75	11.4	93.61	94.40	-10.3	571	-1.80%
2022/05/18	0	93.30	5.2	93.20	93.50	-5.2	562	-0.93%
2022/05/17	3.4	92.47	2	92.10	92.50	1.4	564	0.24%
2022/05/16	10	91.12	9	91.26	91.50	1	554	0.18%
2022/05/13	0	91.53	1.2	91.60	91.60	-1.1	547	-0.21%
2022/05/12	12.1	91.70	0.3	92.00	91.10	11.8	543	2.17%
2022/05/11	1.1	91.70	0.1	91.90	91.80	1	536	0.18%
2022/05/10	1.4	91.48	3.2	91.63	91.70	-1.8	536	-0.34%
2022/05/09	1	91.69	2	91.70	91.70	-1	540	-0.18%
2022/05/06	2	91.60	0	0.00	91.50	2	538	0.38%
2022/05/05	0	92.08	0	92.10	92.00	0	539	0.00%
2022/05/04	2.1	91.81	0	0.00	91.80	2.1	540	0.39%
2022/05/03	2	91.75	0	92.00	91.80	2	540	0.37%
2022/04/29	0	92.11	7	92.00	92.20	-7	540	-1.30%
2022/04/28	0.1	91.29	0	91.98	91.50	0.1	536	0.01%
2022/04/27	8.6	91.16	1.2	91.07	91.00	7.4	531	1.39%
2022/04/26	7.2	90.89	1	91.40	91.40	6.2	516	1.19%
2022/04/25	2.1	90.71	0.1	91.30	90.70	2	511	0.39%
2022/04/22	0.1	91.71	0	0.00	91.30	0.1	506	0.01%
2022/04/21	5	91.80	1	91.90	91.70	4	508	0.79%
2022/04/20	2.2	91.87	0.1	92.00	91.80	2.1	506	0.41%
2022/04/19	3	92.00	0	0.00	92.30	3	504	0.60%
2022/04/18	9.1	92.32	1.2	92.39	92.10	7.9	502	1.57%
2022/04/15	4.1	92.43	3.1	92.81	92.90	1	496	0.21%
2022/04/14	9.5	90.94	11.1	91.27	91.30	-1.6	485	-0.33%
2022/04/13	1.2	90.08	0	0.00	90.30	1.2	461	0.27%
2022/04/12	5	90.00	6	90.00	90.00	-1	460	-0.22%
2022/04/11	1	90.00	0	0.00	90.30	1	458	0.22%
2022/04/08	0	90.50	0.3	90.40	90.70	-0.2	454	-0.05%
2022/04/07	2	90.40	0	0.00	90.30	2	448	0.45%
2022/04/06	6.1	90.15	0	0.00	90.40	6.1	447	1.35%
2022/04/01	1.1	90.24	2	90.40	90.40	-0.9	444	-0.21%
2022/03/31	1.2	90.31	2.1	90.31	90.20	-0.9	444	-0.20%
2022/03/30	1	90.50	0	0.00	90.80	1	441	0.23%
2022/03/29	0.2	90.66	0	90.70	90.40	0.2	441	0.04%
2022/03/28	0	0.00	1	90.20	90.60	-1	445	-0.22%
2022/03/25	1.1	90.51	2	90.20	90.40	-0.9	446	-0.20%
2022/03/24	2	90.40	1	90.60	90.50	1	445	0.23%
2022/03/23	7	90.23	4.1	90.31	90.30	2.9	444	0.65%
2022/03/22	12.1	90.01	0	0.00	89.90	12.1	441	2.74%
2022/03/21	1	90.00	1	90.60	90.40	0	436	0.00%
2022/03/18	7.2	90.18	0	0.00	89.70	7.2	431	1.68%
2022/03/17	14	91.36	0	0.00	90.90	14	357	3.91%
2022/03/16	3	90.90	0	0.00	90.80	3	347	0.87%
2022/03/15	2	90.30	0	0.00	90.40	2	346	0.58%
2022/03/14	2.1	90.90	0	0.00	90.60	2.1	342	0.60%
2022/03/11	7.1	91.24	0	0.00	90.70	7.1	333	2.12%
2022/03/10	3.1	91.50	1	91.50	91.40	2.1	331	0.62%
2022/03/09	1	90.50	0.3	90.50	90.60	0.7	328	0.20%
2022/03/08	8.8	90.03	1	90.22	89.80	7.7	327	2.36%
2022/03/07	4.1	90.48	0	0.00	90.70	4.1	322	1.28%
2022/03/04	3	91.33	0.1	91.20	91.20	2.9	316	0.93%
2022/03/03	0	91.30	7.1	91.20	91.20	-7.1	316	-2.23%
2022/03/02	2	91.35	1	91.50	91.20	1	316	0.33%
2022/03/01	1.1	91.42	0	0.00	91.30	1.1	317	0.35%
2022/02/25	1.4	91.14	0	0.00	90.90	1.4	317	0.44%
2022/02/24	3.1	91.28	6.4	91.60	91.60	-3.3	313	-1.05%
2022/02/22	3.1	92.43	0	0.00	92.20	3.1	305	1.00%
2022/02/21	1	92.30	1	92.70	92.70	0	308	0.01%
2022/02/18	3.4	92.78	1.1	92.61	92.80	2.4	307	0.77%
2022/02/17	1	92.80	4.5	92.31	92.60	-3.5	319	-1.10%
2022/02/16	1	91.70	8	91.55	91.80	-7	313	-2.23%
2022/02/15	1	90.70	4.3	91.02	91.10	-3.3	318	-1.03%
2022/02/14	7.1	90.25	0.1	90.70	90.30	7	333	2.09%
2022/02/11	2	90.65	3	90.73	90.60	-1	344	-0.29%
2022/02/10	1	90.50	0	0.00	90.40	1	345	0.29%
2022/02/09	12.1	90.49	0	0.00	90.30	12.1	343	3.51%
2022/02/08	3	90.90	1	90.91	91.00	2	331	0.61%
2022/02/07	0	90.70	0.3	91.22	91.10	-0.2	329	-0.07%
2022/01/26	1	90.80	1.1	90.99	91.00	-0.1	323	-0.02%
2022/01/25	1.1	90.41	0	0.00	90.60	1.1	322	0.33%
2022/01/24	0	90.35	0	0.00	91.00	0	321	0.01%
2022/01/21	0.1	90.50	0	0.00	90.60	0.1	328	0.02%
2022/01/20	2	90.75	1	90.80	90.60	1	329	0.31%
2022/01/19	1	90.60	0.1	90.60	90.50	0.9	331	0.27%
2022/01/18	0.1	90.50	4	90.30	90.20	-3.9	339	-1.14%
2022/01/17	2	90.00	1	90.10	90.00	1	338	0.30%
2022/01/14	7.1	90.29	0	0.00	90.40	7.1	339	2.10%
2022/01/13	2.1	90.71	0	0.00	90.70	2.1	364	0.56%
2022/01/12	3.1	90.71	0	0.00	90.90	3.1	369	0.84%
2022/01/11	2.1	90.51	0	0.00	90.60	2.1	375	0.55%
2022/01/10	0	91.50	0	0.00	90.80	0	377	0.00%
2022/01/07	2	91.15	1	92.00	90.70	1	379	0.27%
2022/01/06	0	0.00	3	91.30	91.00	-3	379	-0.79%
2022/01/05	0.2	91.20	2	91.05	91.30	-1.8	383	-0.46%
2022/01/04	5.1	90.45	3	90.70	90.50	2.1	387	0.54%
2022/01/03	7	91.01	0	0.00	90.70	7	387	1.81%
2021/12/30	0	91.31	0	0.00	91.40	0	399	0.01%
2021/12/29	4	90.85	0	0.00	91.10	4	402	1.00%
2021/12/28	1.1	91.02	0.1	91.20	91.40	1	399	0.26%
2021/12/27	2	91.00	2	91.00	91.00	0	403	0.00%
2021/12/24	0	91.30	0	0.00	91.00	0	410	0.00%
2021/12/23	0.1	91.20	0	91.50	91.20	0.1	413	0.01%
2021/12/22	1	91.20	3	91.50	91.20	-2	417	-0.47%
2021/12/21	1.1	91.52	1	91.80	91.50	0.1	417	0.03%
2021/12/20	2	91.70	0	0.00	91.70	2	416	0.48%
2021/12/17	0	91.60	0	0.00	92.40	0	416	0.00%
2021/12/16	2	91.70	0	0.00	92.00	2	415	0.48%
2021/12/15	6	91.90	0	0.00	91.80	6	419	1.43%
2021/12/14	1	92.30	2	93.00	92.10	-1	422	-0.24%
2021/12/13	0.1	92.60	1	92.60	92.90	-0.9	423	-0.21%
2021/12/10	0.2	92.60	0	0.00	92.60	0.2	427	0.05%
2021/12/09	0.2	92.56	0.1	93.00	92.70	0.1	448	0.03%
2021/12/08	11	93.00	0	0.00	93.10	11	454	2.42%
2021/12/07	1	92.60	2	93.15	92.90	-1	457	-0.22%
2021/12/06	0	0.00	0.1	93.40	93.40	-0.1	458	-0.01%
2021/12/03	1.4	91.74	2	92.00	92.10	-0.6	461	-0.13%
2021/12/02	1.5	91.93	0	0.00	91.70	1.5	465	0.33%
2021/12/01	0	0.00	3	92.67	92.00	-3	469	-0.64%
2021/11/30	2.5	92.61	0	0.00	91.70	2.5	472	0.52%
2021/11/29	0.4	92.71	1.3	92.38	92.70	-0.9	487	-0.19%
2021/11/26	3	92.80	0	0.00	93.00	3	511	0.59%
2021/11/25	1.2	93.20	2.1	93.78	93.10	-1	528	-0.18%
2021/11/24	0.1	92.54	0.2	92.85	92.80	0	536	-0.01%
2021/11/23	1	92.50	2.5	92.60	92.50	-1.5	534	-0.28%
2021/11/22	3.1	93.03	0	93.50	92.90	3	535	0.57%
2021/11/19	0.6	93.50	4.2	93.75	93.70	-3.6	540	-0.67%
2021/11/18	0	94.00	2	94.40	94.20	-2	540	-0.37%
2021/11/17	4.1	94.04	1	94.00	93.80	3.1	538	0.57%
2021/11/16	2	93.85	7	94.31	94.40	-5	543	-0.92%
2021/11/15	0.5	93.40	4	93.30	93.20	-3.5	542	-0.64%
2021/11/12	4	93.80	5	93.58	93.50	-1	541	-0.19%
2021/11/11	1	93.00	3.5	93.04	93.20	-2.5	539	-0.47%
2021/11/10	1	91.69	6.1	91.51	92.40	-5.1	524	-0.97%
2021/11/09	0	90.80	2	91.20	90.10	-2	508	-0.39%
2021/11/08	1	89.80	0	0.00	90.80	1	503	0.20%
2021/11/05	1.2	89.62	0.1	89.80	90.00	1.1	500	0.22%
2021/11/04	0	0.00	0.1	90.36	90.10	-0.1	500	-0.01%
2021/11/03	0	0.00	0	90.70	90.40	0	499	0.00%
2021/11/02	2.3	90.03	0.1	90.06	90.40	2.2	502	0.44%
2021/11/01	0.1	90.05	0	0.00	90.40	0.1	506	0.02%
2021/10/29	0	91.00	1	90.70	91.00	-1	509	-0.19%
2021/10/28	2	91.00	0	0.00	91.00	2	504	0.40%
2021/10/27	2.1	91.09	3	91.17	91.20	-0.9	504	-0.19%
2021/10/26	0.1	90.10	6	90.97	91.20	-6	506	-1.17%
2021/10/25	2	89.45	1	89.90	89.90	1	504	0.20%
2021/10/22	0	0.00	4	89.98	90.10	-4	511	-0.78%
2021/10/21	8.4	88.34	2	88.50	90.50	6.4	512	1.26%
2021/10/20	0.1	88.45	1	88.30	89.20	-0.9	494	-0.17%
2021/10/19	0.1	88.53	1	89.10	89.20	-0.9	491	-0.19%
2021/10/18	0.1	89.10	5	88.74	88.30	-4.9	496	-0.99%
2021/10/15	0	89.50	0	0.00	89.00	0	500	0.00%
2021/10/14	2	89.30	1	89.70	89.20	1	505	0.20%
2021/10/13	2	89.90	0.1	90.00	89.40	1.9	504	0.38%
2021/10/12	1	89.51	0.1	90.00	89.90	0.9	501	0.18%
2021/10/08	4.2	90.29	1	90.40	90.30	3.2	497	0.65%
2021/10/07	1.5	90.00	0	89.20	90.10	1.5	501	0.30%
2021/10/06	1	88.00	1	88.90	88.80	0	493	0.00%
2021/10/05	1.1	87.41	1.1	87.34	88.20	0	493	0.00%
2021/10/04	3.1	88.63	2	88.25	87.80	1.1	493	0.21%
2021/10/01	2	88.15	4	88.15	87.70	-2	492	-0.40%
2021/09/30	3.1	88.62	1.2	88.63	89.20	1.9	488	0.39%
2021/09/29	1	89.50	0	0.00	89.00	1	489	0.21%
2021/09/28	0	0.00	1.3	89.90	90.00	-1.3	488	-0.26%
2021/09/27	0	0.00	1.2	89.22	89.20	-1.2	487	-0.25%
2021/09/24	0.1	90.00	7.4	89.85	89.20	-7.3	494	-1.48%
2021/09/23	1.1	89.67	0.4	89.10	89.70	0.6	498	0.13%
2021/09/22	8	88.55	6.1	88.65	88.90	1.9	502	0.38%
2021/09/17	2	89.30	1.3	90.05	90.20	0.7	505	0.13%
2021/09/16	3	90.47	0.1	90.20	90.10	2.9	506	0.57%
2021/09/15	2	90.65	4.2	91.33	91.00	-2.2	508	-0.44%
2021/09/14	7.2	90.82	20.6	91.10	91.40	-13.4	508	-2.63%
2021/09/13	8.1	89.52	7.2	89.66	90.00	0.9	496	0.18%
2021/09/10	1	88.40	3.1	88.68	88.90	-2.1	495	-0.43%
2021/09/09	3	88.47	4.5	88.19	88.50	-1.5	499	-0.31%
2021/09/08	3.1	87.98	6.1	88.00	88.40	-3	501	-0.59%
2021/09/07	0.2	87.55	2	87.50	87.70	-1.8	502	-0.37%
2021/09/06	3.2	88.25	11.3	88.13	87.50	-8.1	516	-1.58%
2021/09/03	5.1	89.40	5.1	89.42	89.40	0	518	0.00%
2021/09/02	11.5	90.04	29.1	90.15	90.20	-17.6	522	-3.36%
2021/09/01	26.4	89.69	20.5	89.85	89.30	5.9	541	1.09%
2021/08/31	6	87.82	12.1	88.02	88.00	-6.1	553	-1.10%
2021/08/30	10.5	85.96	2	85.97	86.60	8.4	566	1.49%
2021/08/27	2	85.41	0	85.80	85.50	2	572	0.35%
2021/08/26	1	85.40	1	85.60	85.40	0	583	0.00%
2021/08/25	1.2	85.69	3	85.53	85.70	-1.8	593	-0.30%
2021/08/24	0	85.60	4	85.40	85.30	-4	596	-0.67%
2021/08/23	1	85.40	0	0.00	85.40	1	602	0.17%
2021/08/20	3	84.54	1.1	84.91	85.00	2	604	0.32%
2021/08/19	5.1	85.12	6	85.20	85.10	-1	608	-0.16%
2021/08/18	1.1	84.62	0.1	84.50	85.00	1	602	0.17%
2021/08/17	0	0.00	0.2	84.88	84.90	-0.2	601	-0.02%
2021/08/16	0.2	84.53	0	0.00	84.40	0.2	599	0.03%
2021/08/13	5.1	84.75	0	0.00	84.60	5.1	600	0.85%
2021/08/12	2	84.85	0	0.00	84.90	2	605	0.33%
2021/08/11	3	84.67	0.1	84.83	84.70	2.9	611	0.47%
2021/08/10	14.3	84.52	4.1	84.55	84.50	10.2	617	1.64%
2021/08/09	5.1	84.78	0.2	85.30	84.80	4.9	634	0.78%
2021/08/06	3	84.70	0	0.00	85.00	3	646	0.46%
2021/08/05	3.1	84.94	0.1	85.60	84.90	3	656	0.46%
2021/08/04	2.2	85.16	0	0.00	85.40	2.2	678	0.33%
2021/08/03	2.5	84.72	0	85.10	84.80	2.4	688	0.35%
2021/08/02	3.1	84.81	0	84.90	85.10	3.1	693	0.45%
2021/07/30	3	84.60	14.1	84.71	85.00	-11.1	697	-1.59%
2021/07/29	7.1	84.48	2	84.50	84.30	5.1	705	0.72%
2021/07/28	11.1	84.46	0	0.00	84.90	11.1	702	1.58%
2021/07/27	3	84.60	1.2	84.67	84.90	1.8	712	0.25%
2021/07/26	16.5	84.86	0	0.00	84.90	16.5	715	2.31%
2021/07/23	3	85.23	0	0.00	85.20	3	711	0.42%
2021/07/22	3.4	85.79	0	0.00	85.40	3.4	715	0.47%
2021/07/21	0.1	85.00	5	85.06	85.10	-4.9	713	-0.68%
2021/07/20	6	84.53	0.2	85.30	85.00	5.8	713	0.81%
2021/07/19	4	84.73	0	85.20	84.90	4	711	0.56%
2021/07/16	0.1	85.10	0.2	85.00	84.80	-0.2	731	-0.02%
2021/07/15	4.3	84.67	2	84.60	84.80	2.3	756	0.30%
2021/07/14	7.7	84.54	1.1	84.54	84.40	6.6	758	0.87%
2021/07/13	5.4	84.83	1	84.70	85.00	4.4	759	0.58%
2021/07/12	3.1	84.94	1	84.90	84.80	2.1	760	0.28%
2021/07/09	3.1	84.91	2	84.95	84.90	1.1	761	0.14%
2021/07/08	2.7	84.98	3.8	84.88	85.00	-1.1	766	-0.14%
2021/07/07	0.2	85.23	2.7	85.08	84.80	-2.5	770	-0.33%
2021/07/06	2.3	85.12	3.2	85.11	85.20	-1	772	-0.12%
2021/07/05	3	84.94	1	85.00	85.10	2	771	0.26%
2021/07/02	0.3	85.23	0	0.00	85.00	0.3	774	0.04%
2021/07/01	3.1	85.00	2	84.90	84.80	1.1	773	0.14%
2021/06/30	1.1	84.84	1.5	85.07	85.00	-0.4	771	-0.05%
2021/06/29	2	84.76	6.3	84.72	84.80	-4.3	775	-0.55%
2021/06/28	6.2	85.04	0	0.00	85.10	6.2	775	0.80%
2021/06/25	1.1	85.36	2	85.40	85.40	-0.9	772	-0.11%
2021/06/24	0	0.00	1	85.60	85.70	-1	774	-0.13%
2021/06/23	1.2	85.00	0	0.00	85.40	1.2	780	0.15%
2021/06/22	4.1	84.91	1	85.20	84.90	3.1	780	0.39%
2021/06/21	5.6	85.22	0	0.00	85.20	5.6	775	0.73%
2021/06/18	3.7	85.66	1	86.00	85.90	2.7	775	0.35%
2021/06/17	2.8	86.12	0.1	86.60	86.00	2.7	780	0.35%
2021/06/16	4.3	86.08	4.2	86.10	86.10	0.1	840	0.01%
2021/06/15	5.3	86.03	1.4	86.44	86.00	3.9	845	0.46%
2021/06/11	8.1	86.54	2	86.50	86.40	6.1	844	0.72%
2021/06/10	3.9	86.60	2	86.80	86.60	1.9	853	0.22%
2021/06/09	24.4	86.14	23	86.73	86.80	1.4	863	0.16%
2021/06/08	18.3	92.89	18	92.78	92.90	0.3	866	0.04%
2021/06/07	12.7	93.00	2	92.80	93.00	10.7	890	1.20%
2021/06/04	5	93.10	0	0.00	93.10	5	870	0.57%
2021/06/03	5.1	93.56	0.1	93.80	93.40	5	885	0.56%
2021/06/02	1.2	93.77	0	0.00	94.00	1.2	878	0.14%
2021/06/01	3.2	93.55	1	93.51	93.60	2.2	882	0.24%
2021/05/31	9	93.53	4.3	93.52	93.70	4.7	883	0.53%
2021/05/28	2	93.40	1	93.30	93.30	1	889	0.11%
2021/05/27	4.3	92.69	1	93.00	92.50	3.3	888	0.37%
2021/05/26	3	92.70	2	92.85	93.30	1	888	0.11%
2021/05/25	0.1	91.80	0	0.00	91.40	0.1	884	0.01%
2021/05/24	1	91.40	0	91.10	91.30	1	890	0.11%
2021/05/21	1.3	90.77	0	0.00	90.50	1.3	902	0.14%
2021/05/20	0	0.00	0	91.10	90.60	0	905	0.00%
2021/05/19	0.2	92.35	1.4	92.35	91.10	-1.3	904	-0.14%
2021/05/18	0	91.75	0.1	92.10	92.10	-0.1	905	-0.01%
2021/05/17	9.2	89.81	4	89.93	90.10	5.2	911	0.57%
2021/05/14	0.2	92.60	1	92.80	92.50	-0.8	898	-0.09%
2021/05/13	1.8	89.55	5	90.14	89.90	-3.2	893	-0.36%
2021/05/12	5.1	89.88	3.2	90.38	90.00	1.9	885	0.22%
2021/05/11	2.1	93.36	1	94.61	93.20	1	863	0.12%
2021/05/10	1.1	94.32	3.1	94.74	94.60	-2	856	-0.24%
2021/05/07	0	93.70	0.1	94.00	93.70	-0.1	863	-0.01%
2021/05/06	2.1	93.64	0	0.00	93.20	2.1	865	0.24%
2021/05/05	2.5	93.38	2	93.60	93.50	0.5	858	0.06%
2021/05/04	5.1	94.23	4	94.68	93.50	1.1	858	0.13%
2021/05/03	0.1	94.60	5	94.78	94.80	-4.9	850	-0.58%
2021/04/29	0.1	94.54	1	94.60	94.80	-0.9	848	-0.11%
2021/04/28	0.1	94.80	0	94.90	94.60	0	850	0.00%
2021/04/27	2.1	95.22	1	95.40	95.20	1.1	859	0.13%
2021/04/26	1	94.40	0	0.00	94.60	1	867	0.12%
2021/04/22	4.1	95.46	4.2	95.75	94.20	-0.2	875	-0.02%
2021/04/21	7	95.14	16.2	94.79	95.70	-9.2	860	-1.07%
2021/04/20	3.1	93.74	0	0.00	93.70	3.1	846	0.37%
2021/04/19	3	93.64	7	93.60	93.70	-4	849	-0.47%
2021/04/16	4	92.78	2.5	92.96	92.90	1.5	850	0.18%
2021/04/15	0.1	92.84	0	0.00	92.50	0.1	860	0.01%
2021/04/14	4.2	92.67	0	0.00	92.60	4.2	861	0.49%
2021/04/13	4.2	93.51	3	93.87	93.00	1.2	857	0.14%
2021/04/12	1.1	93.50	0.1	93.51	93.30	0.9	852	0.11%
2021/04/09	1.2	93.41	1.1	93.41	93.40	0.1	853	0.01%
2021/04/08	0	0.00	1	93.30	93.60	-1	851	-0.12%
2021/04/07	1.1	93.02	2	93.10	93.00	-0.9	846	-0.10%
2021/04/06	2.2	93.05	0	93.30	92.90	2.2	845	0.25%
2021/04/01	4.3	92.91	0	0.00	93.00	4.3	842	0.51%
2021/03/31	0.1	93.00	2.1	93.06	93.20	-2	835	-0.24%
2021/03/30	1.2	92.73	0	93.80	92.80	1.2	833	0.14%
2021/03/29	2.1	92.76	0	0.00	92.80	2.1	832	0.25%
2021/03/26	1	92.60	2	93.10	92.60	-1	826	-0.12%
2021/03/25	0	92.40	7.1	92.19	92.10	-7.1	818	-0.87%
2021/03/24	2	92.50	0	92.68	92.30	2	818	0.24%
2021/03/23	1.2	92.53	35.1	92.40	92.40	-33.9	818	-4.14%
2021/03/22	9.2	92.85	5	92.74	93.10	4.2	814	0.51%
2021/03/19	5.5	92.79	3.3	93.54	93.70	2.3	805	0.28%
2021/03/18	21.1	93.49	5.3	93.43	93.70	15.8	743	2.13%
2021/03/17	3	93.10	1.1	93.20	93.20	2	737	0.26%
2021/03/16	29.1	93.63	1	93.79	93.80	28.1	731	3.84%
2021/03/15	5.7	92.85	27.1	92.97	92.80	-21.4	747	-2.87%
2021/03/12	6.4	93.17	7	93.20	94.00	-0.6	750	-0.08%
2021/03/11	15	92.81	11.1	93.09	94.10	3.9	717	0.54%
2021/03/10	4.1	89.63	4	89.40	89.60	0.1	665	0.02%
2021/03/09	15.4	89.50	1.3	89.76	89.90	14.1	657	2.14%
2021/03/08	1	89.40	1	89.20	89.20	0	630	0.00%
2021/03/05	0.1	89.50	3	89.33	89.60	-2.9	626	-0.46%
2021/03/04	0.3	89.32	2	89.15	89.30	-1.7	618	-0.28%
2021/03/03	3.2	88.91	0.2	89.20	89.20	3.1	609	0.50%
2021/03/02	2.2	88.16	1	88.20	88.20	1.2	597	0.20%
2021/02/26	2	88.60	1	88.20	88.00	1	593	0.17%
2021/02/25	4.3	88.51	1	88.80	88.80	3.3	588	0.56%
2021/02/24	4	88.90	2	88.70	88.70	2	586	0.34%
2021/02/23	3	88.59	4	88.75	88.70	-1	581	-0.17%
2021/02/22	0	0.00	2	87.05	87.70	-2	565	-0.35%
2021/02/19	0	0.00	5	86.30	86.70	-5	563	-0.89%
2021/02/18	2	86.25	1.3	86.37	86.20	0.7	567	0.13%
2021/02/17	2	85.86	20	85.86	85.90	-18	563	-3.19%
2021/02/05	1.1	85.94	4.1	85.81	85.80	-3	554	-0.54%
2021/02/04	7	85.97	0	0.00	85.90	7	551	1.28%
2021/02/03	1	86.10	0	0.00	86.50	1	552	0.18%
2021/02/02	1	86.20	0	0.00	86.20	1	554	0.18%
2021/02/01	1.1	85.73	0	0.00	86.00	1.1	554	0.20%
2021/01/29	3	86.07	0	0.00	86.20	3	551	0.55%
2021/01/28	3	86.63	0	0.00	86.60	3	538	0.56%
2021/01/27	2	86.90	0	0.00	86.90	2	530	0.38%
2021/01/26	3	87.03	0	0.00	86.70	3	529	0.57%
2021/01/25	9	87.37	0	0.00	87.10	9	526	1.72%
2021/01/22	0	0.00	1	87.30	87.60	-1	525	-0.19%
2021/01/21	0.1	87.50	6	87.13	87.20	-5.9	524	-1.13%
2021/01/20	0	0.00	2.3	87.16	87.00	-2.3	524	-0.43%
2021/01/19	0	88.00	0	88.20	87.50	0	511	-0.01%
2021/01/18	1	87.81	12	88.03	88.00	-11	498	-2.20%
2021/01/15	2.1	87.50	0	0.00	88.00	2.1	495	0.41%
2021/01/14	0.3	87.88	0	0.00	87.80	0.3	521	0.05%
2021/01/13	5	87.58	5	87.70	87.90	0	523	0.00%
2021/01/12	0.1	87.70	0	0.00	87.70	0.1	515	0.01%
2021/01/11	5	87.94	5	87.80	88.20	0	513	0.00%
2021/01/08	17	88.38	4	88.45	88.50	13	510	2.54%
2021/01/07	0	87.90	0	0.00	87.80	0	504	0.00%
2021/01/06	1	87.80	2	87.80	87.90	-1	506	-0.20%
2021/01/04	3	87.57	0	0.00	87.90	3	516	0.58%
2020/12/31	0.1	88.00	0	0.00	87.80	0.1	519	0.01%
2020/12/30	2	87.80	15	88.00	88.00	-13	521	-2.49%
2020/12/29	2	87.75	6	87.95	88.00	-4	522	-0.77%
2020/12/28	1	87.50	0	0.00	87.90	1	522	0.19%
2020/12/24	0	87.51	0	0.00	87.60	0	522	0.01%
2020/12/23	3	87.27	0	0.00	87.20	3	524	0.57%
2020/12/21	0.3	87.01	0	0.00	87.90	0.3	535	0.05%
2020/12/18	7	87.96	0	0.00	88.00	7	548	1.28%
2020/12/17	1	87.30	0	0.00	87.40	1	549	0.18%
2020/12/16	1	87.50	0	0.00	87.80	1	550	0.18%
2020/12/14	0.1	87.50	0	0.00	87.20	0.1	553	0.02%
2020/12/11	2.1	86.86	0.1	87.20	87.10	2	558	0.36%
2020/12/10	3	86.40	0	0.00	87.20	3	558	0.54%
2020/12/09	2.2	86.23	4	86.15	86.60	-1.8	554	-0.33%
2020/12/08	5	87.42	2.3	87.54	87.10	2.7	527	0.51%
2020/12/07	1	88.50	3	88.43	88.70	-2	508	-0.39%
2020/12/04	1	89.10	5	89.30	89.00	-4	514	-0.78%
2020/12/03	0	88.50	2	88.35	88.60	-2	516	-0.39%
2020/12/02	6	88.33	0.1	89.00	88.40	5.9	521	1.13%
2020/12/01	1	88.40	0	0.00	88.80	1	527	0.19%
2020/11/30	1.1	88.82	2	89.30	88.20	-0.9	538	-0.18%
2020/11/27	2	89.00	0	0.00	89.10	2	551	0.36%
2020/11/26	0	0.00	1	89.00	89.00	-1	557	-0.18%
2020/11/25	0	0.00	1	89.20	88.90	-1	568	-0.18%
2020/11/24	0	89.00	1.1	89.11	89.10	-1.1	584	-0.19%
2020/11/23	0	0.00	3	88.57	88.70	-3	615	-0.49%
2020/11/20	2	87.95	0	0.00	87.80	2	615	0.32%
2020/11/18	2.2	88.79	0	0.00	88.70	2.2	626	0.35%
2020/11/17	3.2	88.82	3	89.00	88.90	0.2	634	0.02%
2020/11/13	0	88.00	17	88.20	87.90	-17	669	-2.53%
2020/11/12	0.1	88.05	25	88.12	88.10	-24.9	677	-3.68%
2020/11/10	0	0.00	0	87.70	87.70	0	708	-0.01%
2020/11/09	1	87.30	2	87.15	87.30	-1	709	-0.14%
2020/11/06	0	0.00	2	87.30	87.30	-2	720	-0.28%
2020/11/05	0.4	87.22	0	0.00	86.90	0.4	739	0.06%
2020/11/04	0	86.50	1	86.30	86.30	-1	746	-0.13%
2020/11/03	1	86.30	0	0.00	86.10	1	759	0.13%
2020/10/29	0	86.60	0	0.00	86.60	0	787	0.01%
2020/10/27	0	88.20	0.3	88.00	88.00	-0.2	793	-0.03%
2020/10/26	1.4	87.86	0	0.00	87.90	1.4	796	0.17%
2020/10/22	0	0.00	8	88.06	86.90	-8	806	-0.99%
2020/10/21	0	0.00	6	86.83	86.90	-6	782	-0.77%
2020/10/20	1	86.80	1	86.70	86.70	0	786	0.00%
2020/10/19	0	0.00	4	86.28	86.40	-4	787	-0.51%
2020/10/16	0	0.00	2	85.80	85.30	-2	790	-0.25%
2020/10/15	3.2	85.69	1	85.20	85.30	2.2	796	0.27%
2020/10/14	0	0.00	1	85.00	86.20	-1	796	-0.13%
2020/10/13	2	85.00	1	85.00	85.00	1	796	0.13%
2020/10/12	2	85.45	0	0.00	85.60	2	798	0.25%
2020/10/08	1	85.82	0.1	86.70	86.30	0.9	795	0.12%
2020/10/07	0	86.20	0	0.00	85.90	0	797	0.01%
2020/10/06	1	86.00	0	0.00	86.00	1	803	0.12%
2020/10/05	2	85.90	0	0.00	85.80	2	821	0.24%
2020/09/30	8.1	86.30	0	0.00	86.20	8.1	844	0.96%
2020/09/29	4	86.35	0	0.00	86.60	4	873	0.46%
2020/09/28	1	86.10	1	86.40	86.20	0	897	0.00%
2020/09/25	0	0.00	1	85.60	85.80	-1	913	-0.11%
2020/09/24	8	85.30	0	0.00	85.30	8	921	0.87%
2020/09/23	3	86.87	8	86.94	86.10	-5	927	-0.54%
2020/09/22	5	87.68	0	0.00	87.50	5	923	0.54%
2020/09/21	0	0.00	1	88.40	88.20	-1	928	-0.11%
2020/09/18	2	88.20	4	88.25	88.20	-2	956	-0.21%
2020/09/15	0	0.00	1	88.00	88.30	-1	981	-0.10%
2020/09/14	2	88.10	0	0.00	88.10	2	1,060	0.19%
2020/09/11	2.2	88.74	0	0.00	88.40	2.2	1,068	0.21%
2020/09/09	0	0.00	5	90.00	89.40	-5	1,093	-0.46%
2020/09/07	2	90.50	1	90.10	90.10	1	1,134	0.09%
2020/09/04	2.3	89.93	7	90.14	90.50	-4.7	1,185	-0.40%
2020/09/03	6	90.13	1	90.30	90.50	5	1,277	0.39%
2020/09/02	0	0.00	6	90.30	90.00	-6	1,337	-0.45%
2020/09/01	4	89.43	0	0.00	89.90	4	1,384	0.29%
2020/08/31	1	90.00	2	90.35	89.60	-1	1,418	-0.07%
2020/08/28	3	89.87	4	89.95	90.00	-1	1,431	-0.07%
2020/08/27	2	90.00	26	89.72	89.80	-24	1,444	-1.66%
2020/08/26	0	0.00	3	88.40	88.20	-3	1,439	-0.21%
2020/08/25	1.2	88.33	1	88.30	88.40	0.2	1,462	0.01%
2020/08/24	1	88.70	1	89.00	88.80	0	1,485	0.00%
2020/08/21	1	88.30	7	88.41	88.70	-6	1,503	-0.40%
2020/08/20	13	87.33	5	87.36	86.90	8	1,529	0.52%
2020/08/19	5	89.82	2	89.70	89.20	3	1,513	0.20%
2020/08/18	13	88.82	0	0.00	88.90	13	1,508	0.86%
2020/08/17	12	89.40	5.2	89.60	89.60	6.8	1,517	0.45%
2020/08/14	1.2	88.02	8	87.65	87.90	-6.8	1,501	-0.45%
2020/08/13	1	87.40	1	87.20	87.40	0	1,486	0.00%
2020/08/12	7	87.39	3	87.70	87.00	4	1,493	0.27%
2020/08/11	1	87.10	1	86.80	87.20	0	1,480	0.00%
2020/08/10	0	0.00	4	86.20	86.20	-4	1,469	-0.27%
2020/08/07	3	85.93	5	86.14	86.00	-2	1,469	-0.14%
2020/08/06	2	86.40	21	87.00	86.50	-19	1,461	-1.30%
2020/08/05	2	84.70	0	0.00	84.70	2	1,440	0.14%
2020/08/03	1	84.70	0	0.00	84.30	1	1,448	0.07%
2020/07/31	3	85.07	0	0.00	85.00	3	1,450	0.21%
2020/07/30	2	85.00	0	0.00	85.20	2	1,446	0.14%
2020/07/29	5	84.56	1	85.00	84.50	4	1,451	0.28%
2020/07/28	1	84.00	0	0.00	84.00	1	1,461	0.07%
2020/07/27	3	84.40	2	84.40	84.30	1	1,472	0.07%
2020/07/24	3	85.07	7	84.77	84.80	-4	1,473	-0.27%
2020/07/23	0	0.00	1.4	85.47	85.40	-1.4	1,475	-0.09%
2020/07/22	1	85.10	1	85.10	85.00	0	1,480	0.00%
2020/07/21	1	85.10	2	85.00	84.90	-1	1,475	-0.07%
2020/07/20	3.5	84.51	2	84.45	84.40	1.5	1,468	0.10%
2020/07/17	3	85.03	4	85.78	85.00	-1	1,470	-0.07%
2020/07/16	2	85.70	0	0.00	85.50	2	1,478	0.14%
2020/07/15	1	84.30	2	84.75	85.00	-1	1,479	-0.07%
2020/07/14	5	84.62	0	0.00	84.30	5	1,489	0.34%
2020/07/13	4	84.60	0	0.00	84.60	4	1,491	0.27%
2020/07/10	9.2	84.57	6	84.95	84.50	3.2	1,498	0.21%
2020/07/09	4	85.27	11	85.45	85.20	-7	1,489	-0.47%
2020/07/08	10	86.37	3	87.03	86.10	7	1,473	0.47%
2020/07/07	7	87.37	10	87.36	87.40	-3	1,448	-0.21%
2020/07/06	2	86.85	7	86.93	86.80	-5	1,436	-0.35%
2020/07/03	7	86.39	4	86.35	86.40	3	1,433	0.21%
2020/07/02	4	84.65	0	0.00	85.20	4	1,441	0.28%
2020/07/01	3	84.57	0	0.00	84.40	3	1,442	0.21%
2020/06/30	5.2	84.44	0	0.00	84.20	5.2	1,437	0.36%
2020/06/29	13	84.65	3	84.73	84.10	10	1,436	0.70%
2020/06/24	4.2	85.89	2	85.70	85.70	2.2	1,413	0.16%
2020/06/23	3	86.07	2	86.00	86.20	1	1,411	0.07%
2020/06/22	0	0.00	1.1	86.52	86.40	-1.1	1,415	-0.07%
2020/06/19	7	85.90	6	85.92	85.70	1	1,434	0.07%
2020/06/18	2	86.55	13	86.18	86.20	-11	1,370	-0.80%
2020/06/17	6	86.45	2	86.40	86.60	4	1,374	0.29%
2020/06/16	11	86.11	2	85.90	86.20	9	1,393	0.65%
2020/06/15	12	85.53	0	0.00	85.30	12	1,436	0.84%
2020/06/12	5	86.44	3	85.80	87.00	2	1,467	0.14%
2020/06/11	26	88.98	0	0.00	87.70	26	1,460	1.78%
2020/06/10	39	90.87	9	90.97	90.40	30	1,431	2.10%
2020/06/09	19	98.60	1	98.60	98.50	18	1,389	1.30%
2020/06/08	12	98.86	1	98.90	98.90	11	1,371	0.80%
2020/06/05	4	97.93	2	97.90	98.10	2	1,310	0.15%
2020/06/04	3	97.43	7.7	97.54	97.70	-4.7	1,285	-0.37%
2020/06/03	16	97.74	4	97.85	97.60	12	1,273	0.94%
2020/06/02	3.1	97.63	3	97.33	97.60	0.1	1,251	0.00%
2020/06/01	6	96.12	1	96.50	96.60	5	1,234	0.41%
2020/05/29	4	95.85	1	95.90	94.90	3	1,217	0.25%
2020/05/28	4	95.38	4	95.60	95.70	0	1,195	0.00%
2020/05/27	4	94.55	23	94.54	95.10	-19	1,194	-1.59%
2020/05/26	1	92.70	11	93.00	93.20	-10	1,162	-0.86%
2020/05/25	0	0.00	22	92.75	93.00	-22	1,156	-1.90%
2020/05/22	1	91.50	21	92.19	91.80	-20	1,153	-1.73%
2020/05/21	3	91.10	0	0.00	91.10	3	1,152	0.26%
2020/05/19	5	90.30	0	0.00	90.50	5	1,156	0.43%
2020/05/18	1	90.70	0	0.00	90.80	1	1,148	0.09%
2020/05/15	2	90.25	0	0.00	90.40	2	1,146	0.17%
2020/05/14	2.3	91.39	20	91.47	91.00	-17.7	1,138	-1.55%
2020/05/12	1	91.10	0	0.00	91.50	1	1,133	0.09%
2020/05/11	1	91.30	1	91.30	91.20	0	1,131	0.00%
2020/05/08	0	0.00	2	91.20	91.20	-2	1,124	-0.18%
2020/05/07	2	92.00	0	0.00	91.20	2	1,120	0.18%
2020/05/06	2.1	90.64	3	90.70	90.50	-0.9	1,123	-0.08%
2020/05/05	1	91.50	2	91.45	91.20	-1	1,124	-0.09%
2020/05/04	23	91.37	4	91.13	91.30	19	1,123	1.69%
2020/04/30	1	91.10	2	90.65	91.30	-1	1,112	-0.09%
2020/04/29	5.2	89.51	2	89.60	89.70	3.2	1,110	0.29%
2020/04/27	0.2	88.70	1	88.40	88.50	-0.8	1,132	-0.07%
2020/04/22	0	0.00	3	86.57	87.60	-3	1,153	-0.26%
2020/04/21	2.2	87.51	0	0.00	87.40	2.2	1,151	0.19%
2020/04/20	2	88.50	0	0.00	88.80	2	1,143	0.17%
2020/04/17	34	87.98	1	88.10	87.80	33	1,143	2.89%
2020/04/16	3	87.60	0	0.00	87.30	3	1,131	0.27%
2020/04/15	1	86.80	1	87.10	87.10	0	1,128	0.00%
2020/04/14	1	85.70	4	85.70	85.80	-3	1,127	-0.27%
2020/04/10	6	83.30	0	0.00	83.60	6	1,126	0.53%
2020/04/09	2	82.70	0	0.00	82.60	2	1,124	0.18%
2020/04/07	15	82.85	0	0.00	82.80	15	1,109	1.35%
2020/04/06	1	81.50	0	0.00	81.50	1	1,092	0.09%
2020/04/01	3	81.80	0	0.00	81.80	3	1,084	0.28%
2020/03/30	0.2	82.20	0	0.00	81.90	0.2	1,084	0.02%
2020/03/27	11	82.21	0	0.00	81.90	11	1,091	1.01%
2020/03/26	1	81.30	3	82.30	82.10	-2	1,093	-0.18%
2020/03/25	26	81.44	2	81.90	82.20	24	1,104	2.17%
2020/03/24	3	78.93	0	0.00	78.30	3	1,080	0.28%
2020/03/23	2	76.60	1	77.00	76.80	1	1,073	0.09%
2020/03/20	2	80.00	0	0.00	79.50	2	1,084	0.18%
2020/03/19	20	75.81	51	77.28	76.80	-31	1,074	-2.89%
2020/03/18	42.1	84.17	4	83.75	82.80	38.1	1,033	3.68%
2020/03/17	9	86.96	0	0.00	86.90	9	993	0.91%
2020/03/16	12	89.18	8	88.60	88.60	4	984	0.41%
2020/03/13	1	83.50	1	89.50	88.90	0	969	0.00%
2020/03/12	21	87.76	3	87.73	88.30	18	928	1.94%
2020/03/11	0	0.00	20	87.60	86.50	-20	894	-2.24%
2020/03/10	21	85.97	1	85.10	86.40	20	928	2.15%
2020/03/09	2	88.00	0	0.00	87.20	2	928	0.22%
2020/03/06	0	0.00	2	88.60	88.60	-2	928	-0.22%
2020/03/02	0.3	85.70	0	0.00	85.30	0.3	1,005	0.02%
2020/02/27	1	86.60	0	0.00	86.40	1	1,039	0.10%
2020/02/26	0	0.00	10	87.00	86.90	-10	1,078	-0.93%
2020/02/17	0	0.00	4	88.00	87.90	-4	1,312	-0.30%
2020/02/11	1	87.40	0	0.00	87.50	1	1,407	0.07%
2020/02/10	2.1	87.04	0	0.00	87.10	2.1	1,466	0.14%
2020/02/05	6	87.30	1	87.40	87.40	5	1,539	0.32%
2020/02/04	6	87.50	0	0.00	87.80	6	1,538	0.39%
2020/02/03	1.1	87.18	4	86.80	87.50	-2.9	1,539	-0.19%
2020/01/30	7	88.87	4	88.48	87.60	3	1,523	0.20%
2020/01/20	1	93.10	1	93.30	93.10	0	1,504	0.00%
2020/01/14	2	92.70	0	0.00	92.50	2	1,500	0.13%
2020/01/13	2	92.80	0.1	93.00	92.70	1.9	1,515	0.13%
2020/01/10	1	92.60	3	92.70	92.90	-2	1,531	-0.13%
2020/01/09	0	0.00	6	92.25	92.50	-6	1,553	-0.39%
2020/01/07	1	91.50	5	92.10	92.00	-4	1,596	-0.25%
2020/01/06	1	91.20	1	91.50	91.30	0	1,632	0.00%
2020/01/03	0	0.00	2	92.30	92.10	-2	1,654	-0.12%
2020/01/02	1	92.40	1	92.60	92.60	0	1,657	0.00%
2019/12/30	1	92.80	1	92.10	92.60	0	1,704	0.00%
2019/12/27	2	91.65	0	0.00	92.20	2	1,701	0.12%
2019/12/23	1	93.00	5	92.24	92.30	-4	1,686	-0.24%
2019/12/20	6	93.65	0	0.00	92.90	6	1,680	0.36%
2019/12/19	1	94.80	0	0.00	94.90	1	1,658	0.06%
2019/12/18	2	94.40	0	0.00	94.90	2	1,658	0.12%
2019/12/17	0	0.00	3	94.70	95.00	-3	1,666	-0.18%
2019/12/16	3	92.70	7.1	92.58	92.40	-4.1	1,647	-0.25%
2019/12/13	1	94.30	6	94.35	93.90	-5	1,673	-0.30%
2019/12/12	0	0.00	10	94.82	95.00	-10	1,658	-0.60%
2019/12/11	0.1	95.00	0	0.00	95.00	0.1	1,645	0.01%
2019/12/10	1	94.90	0	0.00	95.20	1	1,636	0.06%
2019/12/09	0	0.00	2	94.50	94.60	-2	1,645	-0.12%
2019/12/04	0	0.00	2	93.90	94.80	-2	1,588	-0.13%
2019/12/03	3	94.37	0	0.00	94.10	3	1,590	0.19%
2019/12/02	5	94.80	1	93.90	94.80	4	1,591	0.25%
2019/11/29	9	94.88	10	94.01	94.00	-1	1,587	-0.06%
2019/11/28	7	94.67	1.3	94.56	94.20	5.7	1,566	0.36%
2019/11/27	3	96.40	3	96.10	96.00	0	1,547	0.00%
2019/11/26	6	97.42	1	97.20	97.20	5	1,521	0.33%
2019/11/22	2	94.50	6	94.62	94.60	-4	1,444	-0.28%
2019/11/21	2	93.90	1	92.90	94.00	1	1,424	0.07%
2019/11/20	0	93.30	0	0.00	93.30	0	1,390	0.00%
2019/11/19	2	92.50	2	93.05	93.20	0	1,362	0.00%
2019/11/18	5	92.12	0	0.00	92.20	5	1,338	0.37%
2019/11/15	0	0.00	11	90.62	91.90	-11	1,300	-0.85%
2019/11/14	1.1	88.67	0	0.00	88.70	1.1	1,242	0.09%
2019/11/13	0	0.00	5	87.98	88.50	-5	1,224	-0.41%
2019/11/12	0.4	86.50	0	0.00	86.50	0.4	1,184	0.03%
2019/11/11	2	85.95	0	0.00	85.60	2	1,178	0.17%
2019/11/08	3	87.03	0	0.00	86.40	3	1,167	0.26%
2019/11/07	15	88.37	10	87.67	87.30	5	1,170	0.43%
2019/11/06	7.5	87.80	4	87.80	88.40	3.5	1,124	0.31%
2019/11/05	1	85.20	0	0.00	85.80	1	1,077	0.09%
2019/11/04	1	85.40	3	84.90	85.00	-2	1,076	-0.19%
2019/11/01	1	84.30	0	0.00	84.40	1	1,064	0.09%
2019/10/31	1	84.40	0	0.00	83.70	1	1,079	0.09%
2019/10/30	0	0.00	1	84.60	84.30	-1	1,085	-0.09%
2019/10/28	1	83.50	0	0.00	83.80	1	1,109	0.09%
2019/10/25	4	84.35	0	0.00	84.00	4	1,113	0.36%
2019/10/24	0	0.00	1	84.30	84.50	-1	1,108	-0.09%
2019/10/23	4	84.28	1	84.10	84.00	3	1,122	0.27%
2019/10/22	4	84.38	0	0.00	84.50	4	1,129	0.35%
2019/10/18	1	84.00	0	0.00	84.40	1	1,123	0.09%
2019/10/16	1	84.50	1	84.50	84.00	0	1,101	0.00%
2019/10/14	1	83.80	1	84.30	84.50	0	1,082	0.00%
2019/10/07	0	0.00	3	81.60	81.50	-3	1,017	-0.29%
2019/10/04	0	0.00	1	82.70	81.30	-1	1,019	-0.10%
2019/09/27	2	80.10	2	80.40	80.00	0	1,069	0.00%
2019/09/26	1	80.60	0	0.00	80.60	1	1,152	0.09%
2019/09/10	1	81.10	0	0.00	80.80	1	1,286	0.08%
2019/09/05	1	80.90	0	0.00	81.00	1	1,301	0.08%
2019/09/04	2	80.10	0	0.00	80.30	2	1,301	0.15%
2019/09/02	1	80.50	0	0.00	80.40	1	1,328	0.08%
2019/08/30	1	80.40	0	0.00	80.50	1	1,333	0.07%
2019/08/29	0	0.00	1	79.30	80.00	-1	1,343	-0.07%
2019/08/28	1	80.00	0	0.00	80.20	1	1,335	0.07%
2019/08/27	0	0.00	1	80.30	80.30	-1	1,332	-0.08%
2019/08/26	0	0.00	1	80.30	80.30	-1	1,344	-0.07%
2019/08/23	0	0.00	1	80.10	80.50	-1	1,372	-0.07%
2019/08/22	1	79.70	0	0.00	80.20	1	1,407	0.07%
2019/08/20	0	0.00	1	80.20	80.40	-1	1,554	-0.06%
2019/08/16	1	80.10	1	80.50	80.50	0	1,602	0.00%
2019/08/14	1	79.90	0	0.00	80.80	1	1,621	0.06%
2019/08/12	1	80.90	0	0.00	80.80	1	1,616	0.06%
2019/08/08	1	80.50	0	0.00	80.90	1	1,597	0.06%
2019/08/07	1	80.70	0	0.00	80.90	1	1,587	0.06%
2019/08/02	10	80.60	10	80.60	81.00	0	1,579	0.00%
2019/08/01	0.1	80.50	0	0.00	80.00	0.1	1,569	0.01%
2019/07/31	1	80.40	0	0.00	81.70	1	1,562	0.06%
2019/07/25	1	83.90	0	0.00	84.10	1	1,600	0.06%
2019/07/24	1	83.30	1	83.20	83.70	0	1,604	0.00%
2019/07/23	1	82.60	2	82.80	82.80	-1	1,608	-0.06%
2019/07/19	0	0.00	1	82.50	82.50	-1	1,613	-0.06%
2019/07/18	4	81.85	2	82.80	82.80	2	1,629	0.12%
2019/07/17	2	80.95	3	81.63	81.30	-1	1,606	-0.06%
2019/07/16	0	0.00	2	80.30	80.40	-2	1,598	-0.13%
2019/07/12	0	0.00	1	80.20	80.40	-1	1,568	-0.06%
2019/07/11	1	80.00	0	0.00	80.40	1	1,569	0.06%
2019/07/10	2	79.35	0	0.00	80.00	2	1,568	0.13%
2019/07/09	0	0.00	2	80.05	79.90	-2	1,567	-0.13%
2019/07/08	1	80.00	0	0.00	80.40	1	1,569	0.06%
2019/07/05	1	80.50	0	0.00	81.40	1	1,564	0.06%
2019/07/04	18	79.96	1	79.50	79.80	17	1,546	1.10%
2019/07/01	0	0.00	2	85.85	85.90	-2	1,357	-0.15%
2019/06/25	0	0.00	1	84.90	84.80	-1	1,284	-0.08%
2019/06/13	0.1	83.80	0	83.80	83.30	0.1	1,187	0.01%
2019/06/11	0	0.00	1	87.30	86.80	-1	1,233	-0.08%
2019/06/10	0	0.00	2	87.00	87.30	-2	1,232	-0.16%
2019/06/05	0.2	83.80	0	0.00	83.80	0.2	1,188	0.02%
2019/05/31	0	85.30	0	0.00	85.70	0	1,187	0.00%
2019/05/30	1	85.60	0	0.00	85.60	1	1,168	0.09%
2019/05/29	0	0.00	9	84.80	84.40	-9	1,139	-0.79%
2019/05/28	15	86.05	3	85.27	83.40	12	1,103	1.09%
2019/05/27	3	84.97	22	84.58	85.60	-19	1,050	-1.81%
2019/05/22	1	79.30	0	0.00	79.00	1	879	0.11%
2019/05/17	1.1	78.47	0	0.00	77.50	1.1	872	0.13%
2019/05/15	0	0.00	2	80.00	79.90	-2	890	-0.22%
2019/05/10	1	79.80	0	0.00	78.50	1	907	0.11%
2019/05/07	0.2	80.10	0	0.00	80.40	0.2	931	0.02%
2019/05/03	0.3	79.50	0	0.00	79.60	0.3	925	0.03%
2019/05/02	0	0.00	1	80.00	80.10	-1	899	-0.11%
2019/04/25	0.2	75.80	0	0.00	76.10	0.2	830	0.02%
2019/04/22	1	73.90	0	0.00	74.10	1	847	0.12%
2019/04/16	0	0.00	1	75.20	75.10	-1	959	-0.10%
2019/04/15	2	73.00	0	0.00	74.40	2	988	0.20%
2019/04/11	0	0.00	2	74.00	74.20	-2	1,042	-0.19%
2019/04/10	0.1	73.60	0	0.00	73.60	0.1	1,044	0.01%
2019/03/28	0	0.00	3	73.33	73.60	-3	1,281	-0.23%
2019/03/26	1	72.50	0	0.00	72.80	1	1,282	0.08%
2019/03/25	5	71.80	1	71.70	71.70	4	1,276	0.31%
2019/03/21	0	0.00	1	73.00	72.50	-1	1,271	-0.08%
2019/03/18	1	72.60	5.4	72.50	72.60	-4.4	1,257	-0.35%
2019/03/15	7	72.16	1	73.20	71.50	6	1,251	0.48%
2019/03/14	0	0.00	3	72.23	72.30	-3	1,211	-0.25%
2019/03/13	1	70.30	0	0.00	70.10	1	1,183	0.08%
2019/03/12	1	70.30	0	0.00	70.00	1	1,176	0.09%
2019/03/11	0	0.00	2	70.50	70.80	-2	1,172	-0.17%
2019/03/08	12	69.98	0	0.00	70.20	12	1,176	1.02%
2019/03/06	2	69.90	0	0.00	69.70	2	1,174	0.17%
2019/02/21	1	70.80	0	0.00	71.00	1	1,131	0.09%
2019/02/20	0	0.00	1	71.70	71.70	-1	1,128	-0.09%
2019/02/15	1	69.70	0	0.00	68.90	1	1,109	0.09%
2019/02/14	1	69.50	0	0.00	69.50	1	1,100	0.09%
2019/02/11	1	71.70	0	0.00	72.30	1	1,067	0.09%
2019/01/28	1	71.00	0	0.00	72.00	1	1,034	0.10%
2019/01/25	0	0.00	1	72.30	72.40	-1	1,016	-0.10%
2019/01/23	0	0.00	1	73.70	73.80	-1	994	-0.10%
2019/01/22	0	0.00	2.3	73.00	73.30	-2.3	995	-0.23%
2019/01/21	1	72.50	0	0.00	72.40	1	996	0.10%
2019/01/18	0	0.00	3	72.90	72.60	-3	1,006	-0.30%
2019/01/17	1	73.30	0	0.00	73.20	1	1,000	0.10%
2019/01/11	1.4	71.81	1	72.20	72.00	0.4	953	0.05%
2019/01/09	0	0.00	4	71.15	71.70	-4	937	-0.43%
2019/01/07	4	69.80	1	69.30	69.70	3	855	0.35%
2019/01/04	0	0.00	1	69.00	68.80	-1	825	-0.12%
2019/01/03	0	0.00	2	68.90	68.50	-2	810	-0.25%
2019/01/02	2	68.70	2	68.00	67.80	0	769	0.00%
2018/12/28	0	0.00	6	68.40	68.10	-6	757	-0.79%
2018/12/27	1	67.60	9	67.83	67.50	-8	761	-1.05%
2018/12/26	0	0.00	1	68.00	67.40	-1	744	-0.13%
2018/12/25	16	64.61	0	0.00	62.80	16	669	2.39%
2018/12/24	2	68.95	1	69.40	69.00	1	575	0.17%
2018/12/22	1	69.10	2	68.80	68.20	-1	561	-0.18%
2018/11/29	3	65.80	0	0.00	65.80	3	526	0.57%
2018/11/23	0	0.00	4	66.00	65.50	-4	528	-0.76%
2018/11/20	1	65.80	0	0.00	65.40	1	530	0.19%
2018/11/12	0	0.00	1	65.20	65.20	-1	507	-0.20%
2018/11/06	0	0.00	1	64.30	64.20	-1	518	-0.19%
2018/10/31	1	62.50	0	0.00	62.70	1	516	0.19%
2018/10/12	1	64.90	1	65.40	65.90	0	488	0.00%
2018/10/11	0	0.00	2	65.80	65.70	-2	483	-0.41%
2018/10/09	0	0.00	1	67.80	67.80	-1	465	-0.21%
2018/09/28	1	66.80	0	0.00	67.00	1	454	0.22%
2018/09/25	1	66.00	0	0.00	66.00	1	445	0.22%
2018/09/03	0	0.00	1	65.50	65.70	-1	661	-0.15%
2018/08/20	2	63.50	0	0.00	63.50	2	702	0.28%
2018/08/17	2	63.55	0	0.00	63.40	2	706	0.28%
2018/08/16	1	63.50	0	0.00	63.30	1	706	0.14%
2018/08/15	1	63.70	0	0.00	63.70	1	703	0.14%
2018/07/24	1	65.00	0	0.00	65.40	1	734	0.14%
2018/07/23	1	65.00	0	0.00	65.40	1	736	0.14%
2018/07/17	1	64.70	0	0.00	64.50	1	741	0.13%
2018/07/16	3	65.00	0	0.00	65.00	3	745	0.40%
2018/07/11	0.2	64.00	0	0.00	63.30	0.2	794	0.03%
2018/07/06	1	63.50	0	0.00	63.20	1	819	0.12%
2018/07/05	0	0.00	2	63.80	63.80	-2	830	-0.24%
2018/06/29	1	66.00	0	0.00	66.30	1	841	0.12%
2018/06/28	2.1	66.31	0	0.00	66.00	2.1	826	0.26%
2018/06/22	1	72.30	0	0.00	72.00	1	692	0.14%
2018/06/21	0	0.00	4	72.50	72.60	-4	690	-0.58%
2018/06/20	0	0.00	4	71.70	72.10	-4	680	-0.59%
2018/06/12	0	0.00	5	70.90	71.10	-5	698	-0.72%
2018/06/08	1	71.50	0	0.00	71.40	1	733	0.14%
2018/06/05	0	0.00	4	71.40	70.90	-4	744	-0.54%
2018/05/23	1	70.40	1	70.50	70.70	0	735	0.00%
2018/05/21	4	70.10	0	0.00	70.10	4	738	0.54%
2018/05/16	1	69.20	0	0.00	69.10	1	739	0.14%
2018/05/09	0	0.00	1	68.90	68.70	-1	776	-0.13%
2018/04/25	1	68.50	0	0.00	69.20	1	869	0.12%
2018/04/24	4	68.80	0	0.00	68.90	4	880	0.45%
2018/04/23	1	68.50	0	0.00	68.50	1	881	0.11%
2018/04/17	1	68.30	0	0.00	68.40	1	863	0.12%
2018/04/13	2	70.00	0	0.00	70.20	2	854	0.23%
2018/03/27	4	72.45	0.1	74.40	72.20	4	796	0.50%
2018/03/21	0.1	73.50	2	73.50	73.20	-2	766	-0.25%
2018/03/16	0	0.00	1	72.30	73.10	-1	764	-0.13%
2018/03/15	4	74.00	0	0.00	73.80	4	736	0.54%
2018/03/14	1	74.40	0	0.00	74.00	1	724	0.14%
2018/03/13	2	72.30	0	0.00	73.40	2	702	0.28%
2018/03/08	5	71.30	1	71.10	71.00	4	699	0.57%
2018/03/06	1	71.50	1	71.50	71.50	0	698	0.00%
2018/03/01	0	0.00	2	71.20	71.90	-2	704	-0.28%
2018/02/22	2	71.50	0	0.00	71.50	2	703	0.28%
2018/02/07	0	0.00	2	70.30	70.80	-2	720	-0.28%
2018/01/30	1	71.00	0	0.00	70.90	1	654	0.15%
2018/01/25	0	0.00	1	72.00	71.10	-1	638	-0.16%
2018/01/22	2	69.90	0	0.00	69.90	2	604	0.33%
2018/01/19	1	70.10	0	0.00	70.00	1	597	0.17%
2018/01/08	3	70.60	3	70.50	70.40	0	583	0.00%
2018/01/03	0	0.00	1	70.50	70.50	-1	646	-0.15%
2018/01/02	1	70.00	0	0.00	70.10	1	649	0.15%