美食-KY (2723)-國泰-敦南券商分點個股進出

台股 » 個股 » 美食-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美食-KY

(2723)

可現股當沖

股價
94.1
漲跌
▲0.6
漲幅
+0.64%
成交量
208張
產業
上市觀光類股
309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

美食-KY (2723)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	0.9	94.00	2.3	93.27	94.10	-1.4	530	-0.27%
2024/11/21	3.3	93.38	20.4	93.23	93.50	-17.1	536	-3.18%
2024/11/20	3.2	94.39	3.1	94.29	94.60	0	531	0.01%
2024/11/19	2.2	94.54	9.7	94.61	94.90	-7.5	525	-1.42%
2024/11/18	8.9	93.98	11.5	93.82	93.70	-2.6	515	-0.51%
2024/11/15	12.5	92.11	21.3	92.43	92.10	-8.7	500	-1.74%
2024/11/14	2.1	89.50	4.1	89.80	89.20	-2	490	-0.41%
2024/11/13	5.1	90.64	40.6	90.54	90.50	-35.6	485	-7.32%
2024/11/12	10.4	89.07	6	89.83	89.50	4.4	479	0.92%
2024/11/11	4.1	91.33	1.1	91.65	91.80	3	471	0.63%
2024/11/08	5.2	92.10	3.1	93.61	91.70	2	474	0.43%
2024/11/07	0.2	92.80	5.3	93.06	93.50	-5.1	472	-1.07%
2024/11/06	17.5	92.51	5.8	92.83	92.80	11.7	468	2.50%
2024/11/05	7.1	91.52	5.1	91.34	91.50	2	458	0.43%
2024/11/04	13	91.25	6.1	90.98	90.80	6.9	456	1.51%
2024/11/01	4.2	89.35	2	89.16	89.90	2.2	465	0.47%
2024/10/30	2.7	89.49	4.7	89.46	88.50	-2	466	-0.42%
2024/10/29	17.9	89.91	13	89.42	89.10	4.9	468	1.05%
2024/10/28	7.1	91.14	3.9	90.68	91.20	3.2	461	0.70%
2024/10/25	1	88.21	0.1	88.40	88.40	1	450	0.21%
2024/10/24	0.1	88.54	5	88.30	88.30	-4.9	454	-1.08%
2024/10/23	0	89.19	3	89.00	88.80	-3	455	-0.66%
2024/10/22	10.5	88.90	4	89.06	88.40	6.5	456	1.42%
2024/10/21	1	89.29	2	88.95	88.50	-1	465	-0.21%
2024/10/18	4.2	88.13	1	88.60	88.30	3.2	471	0.67%
2024/10/17	5.2	88.80	1	89.70	89.00	4.2	474	0.89%
2024/10/16	12.1	87.95	9	88.10	90.10	3.1	472	0.65%
2024/10/15	8.2	89.53	4	89.27	89.10	4.2	462	0.91%
2024/10/14	6.8	90.15	0.9	90.23	89.80	5.9	454	1.29%
2024/10/11	36.2	93.42	6.3	93.46	92.10	29.8	446	6.69%
2024/10/09	1.4	89.26	22.3	89.60	89.00	-20.9	422	-4.94%
2024/10/08	34.9	93.30	25.1	92.83	91.00	9.8	416	2.36%
2024/10/07	34.4	94.26	21.8	94.50	95.00	12.6	396	3.18%
2024/10/04	10.8	91.70	7.4	91.61	92.20	3.4	360	0.93%
2024/10/01	12.5	90.50	17.1	90.89	91.20	-4.6	350	-1.31%
2024/09/30	7.4	91.05	9.9	91.12	90.60	-2.5	339	-0.75%
2024/09/27	6.3	87.65	18.5	88.24	89.50	-12.2	318	-3.83%
2024/09/26	0.1	84.61	3.3	84.87	84.90	-3.2	296	-1.06%
2024/09/25	0	84.97	2	85.00	84.90	-2	299	-0.66%
2024/09/24	0.4	84.58	1	84.79	84.50	-0.6	304	-0.20%
2024/09/23	0	83.40	0.3	83.40	83.60	-0.3	307	-0.10%
2024/09/20	3.2	83.40	0	83.80	83.30	3.2	315	1.01%
2024/09/19	1.1	82.52	0	83.10	83.10	1.1	318	0.34%
2024/09/18	0.1	82.91	6	82.80	82.80	-6	321	-1.85%
2024/09/16	4	82.20	1	82.60	82.20	3	324	0.91%
2024/09/13	1.2	80.34	3.1	81.71	82.10	-1.9	328	-0.56%
2024/09/12	0	79.20	2	79.30	79.30	-2	332	-0.60%
2024/09/11	2.7	77.92	1.9	77.78	78.30	0.8	343	0.24%
2024/09/10	3	77.50	4.6	76.79	76.60	-1.5	353	-0.44%
2024/09/09	2.1	76.14	3	76.50	77.80	-0.9	357	-0.25%
2024/09/06	0.2	78.69	1	78.70	78.30	-0.8	360	-0.23%
2024/09/05	1	78.41	1	78.80	78.30	0	367	0.00%
2024/09/04	2.5	79.25	3	78.87	78.30	-0.5	379	-0.14%
2024/09/03	0	81.80	0.1	81.90	81.90	0	383	-0.01%
2024/09/02	0.1	82.45	1	82.00	81.90	-0.9	384	-0.23%
2024/08/30	0	82.70	4.1	82.09	82.70	-4.1	384	-1.06%
2024/08/29	0.1	81.79	0	0.00	81.70	0.1	386	0.02%
2024/08/28	0.5	82.16	27	82.06	82.00	-26.5	386	-6.86%
2024/08/27	0	82.41	0	82.30	82.60	0	388	0.01%
2024/08/26	1.5	82.13	4	82.15	82.30	-2.5	389	-0.65%
2024/08/23	10.4	80.18	11	78.44	80.30	-0.6	387	-0.15%
2024/08/22	2	81.30	7.3	81.12	81.40	-5.3	387	-1.36%
2024/08/21	1	81.00	0.1	80.90	81.00	0.9	388	0.23%
2024/08/20	0.2	80.25	0.1	80.90	80.30	0.1	390	0.03%
2024/08/19	1.6	80.56	1.1	80.05	80.70	0.5	398	0.12%
2024/08/16	0.1	79.69	6	79.70	79.50	-5.9	398	-1.49%
2024/08/15	0	79.60	0	0.00	79.10	0	408	0.00%
2024/08/14	0	79.65	0	79.80	79.10	0	413	-0.01%
2024/08/13	1	79.01	0	0.00	79.30	1	416	0.25%
2024/08/12	3	79.40	4	79.53	79.40	-1	418	-0.23%
2024/08/09	0.1	80.76	1.1	80.81	80.60	-1	419	-0.24%
2024/08/08	0.1	79.08	1	79.01	79.00	-1	421	-0.23%
2024/08/07	1.2	78.95	1.1	79.29	79.30	0.1	431	0.02%
2024/08/06	5.6	75.30	1.2	76.20	75.70	4.5	436	1.02%
2024/08/05	10.9	77.08	19.6	76.90	76.20	-8.7	428	-2.03%
2024/08/02	3.7	82.36	5	81.42	81.40	-1.3	413	-0.31%
2024/08/01	3	83.43	2	83.45	83.10	1	408	0.25%
2024/07/31	0.1	82.94	1	83.00	82.90	-0.9	409	-0.22%
2024/07/30	2.6	81.93	0.7	82.50	83.00	1.9	412	0.47%
2024/07/29	1	83.00	2	83.50	82.60	-1	413	-0.23%
2024/07/26	12.4	82.80	3	82.67	82.90	9.4	410	2.28%
2024/07/23	0.4	82.86	1	82.90	83.40	-0.6	422	-0.14%
2024/07/22	7.8	82.86	3	82.60	82.00	4.8	422	1.13%
2024/07/19	7.3	85.76	1	85.10	85.10	6.3	414	1.53%
2024/07/18	0	86.50	3	86.50	87.00	-3	407	-0.73%
2024/07/17	0.4	86.02	5	85.76	85.70	-4.6	402	-1.13%
2024/07/16	2	85.40	0	0.00	86.20	2	403	0.50%
2024/07/15	6.4	85.58	5	85.46	85.30	1.4	412	0.35%
2024/07/12	1.2	85.83	13.3	85.90	85.80	-12	415	-2.90%
2024/07/11	3.1	85.24	0.5	85.40	85.30	2.5	416	0.60%
2024/07/10	2	85.60	0.1	85.77	85.20	1.9	429	0.43%
2024/07/09	10.5	85.31	13	85.48	85.10	-2.6	429	-0.60%
2024/07/08	16.4	85.84	6	85.87	85.60	10.4	429	2.42%
2024/07/05	1.1	86.22	0.1	86.60	86.50	1	428	0.24%
2024/07/04	2.2	86.00	2	86.00	86.10	0.2	425	0.06%
2024/07/03	5.2	85.15	3.2	85.06	85.10	2	426	0.46%
2024/07/02	14.8	85.50	15.5	85.26	85.20	-0.7	428	-0.16%
2024/07/01	0.2	86.30	7.3	85.97	85.90	-7.1	425	-1.66%
2024/06/28	3.7	86.08	8	85.96	86.10	-4.3	424	-1.02%
2024/06/27	13.2	86.47	2.1	86.52	86.50	11.1	420	2.63%
2024/06/26	11.3	87.23	6.5	87.14	87.00	4.8	415	1.17%
2024/06/25	5.2	86.91	8.1	86.98	87.20	-2.8	414	-0.68%
2024/06/24	8.2	87.68	7	87.50	87.50	1.1	410	0.27%
2024/06/21	5	88.12	6	88.20	88.00	-1	411	-0.23%
2024/06/20	4.5	87.89	2.2	88.09	87.90	2.3	414	0.55%
2024/06/19	16.7	87.96	8.1	87.81	87.70	8.6	413	2.09%
2024/06/18	13	88.68	8.1	88.55	88.30	4.9	416	1.18%
2024/06/17	19.2	91.07	17.8	90.97	91.70	1.4	417	0.35%
2024/06/14	6	90.63	8	90.63	90.50	-2	416	-0.48%
2024/06/13	14	90.19	7	90.26	90.10	7	436	1.61%
2024/06/12	7.1	90.54	3.1	90.21	90.30	4	443	0.90%
2024/06/11	7.3	91.14	3	90.51	90.50	4.2	451	0.94%
2024/06/07	3	91.90	7	92.04	91.80	-4	449	-0.90%
2024/06/06	7	91.28	4.6	91.10	90.90	2.5	458	0.54%
2024/06/05	0	91.30	0.4	91.30	91.20	-0.4	465	-0.08%
2024/06/04	3.1	91.06	1	91.03	91.00	2	471	0.43%
2024/06/03	5	90.92	0.1	91.20	90.80	4.9	478	1.03%
2024/05/31	8.1	90.96	4	91.15	90.80	4.1	491	0.84%
2024/05/30	4	90.95	3	90.87	90.80	1	496	0.20%
2024/05/29	3.2	91.97	1	91.00	91.00	2.2	499	0.44%
2024/05/28	1.1	91.69	8.9	91.89	92.20	-7.7	498	-1.55%
2024/05/27	0	90.60	1	90.21	90.40	-1	500	-0.20%
2024/05/24	4.1	90.29	8	89.86	90.30	-3.9	515	-0.75%
2024/05/23	2.1	90.25	7.7	90.19	90.00	-5.6	521	-1.08%
2024/05/22	4.1	90.99	0.1	91.40	90.90	4	518	0.77%
2024/05/21	4.2	90.79	7	91.06	91.20	-2.8	526	-0.54%
2024/05/20	4.3	91.80	5.1	91.57	91.50	-0.8	531	-0.15%
2024/05/17	2.8	92.54	6.5	92.04	92.10	-3.7	540	-0.68%
2024/05/16	4	93.02	5	92.88	92.80	-1	555	-0.18%
2024/05/15	3.2	92.57	3.2	92.66	92.40	-0.1	588	-0.01%
2024/05/14	3.3	92.78	3.3	92.52	92.50	-0.1	593	-0.01%
2024/05/13	4.3	92.89	8.1	93.43	93.40	-3.8	594	-0.64%
2024/05/10	1	90.91	5	91.08	91.80	-4	588	-0.68%
2024/05/09	0.1	91.11	0.5	91.30	90.60	-0.4	581	-0.07%
2024/05/08	0.7	90.92	0	0.00	90.80	0.7	584	0.13%
2024/05/07	0.2	91.35	0.1	91.30	91.30	0.2	588	0.03%
2024/05/06	0.1	91.82	2	91.85	91.80	-1.9	592	-0.32%
2024/05/03	0	91.29	5	91.30	91.20	-5	596	-0.83%
2024/05/02	3	91.81	4.2	91.82	92.20	-1.2	596	-0.20%
2024/04/30	12	91.42	0	0.00	90.90	12	600	2.00%
2024/04/29	7	90.82	5.2	90.96	91.70	1.8	600	0.30%
2024/04/26	1.1	88.83	2	89.15	89.30	-0.9	596	-0.15%
2024/04/25	2.3	89.35	1	90.28	89.20	1.3	600	0.22%
2024/04/24	1	89.21	3.1	89.69	89.70	-2	611	-0.33%
2024/04/23	3.2	89.17	5.1	88.98	89.20	-1.9	630	-0.29%
2024/04/22	1.2	88.26	5.5	87.88	88.60	-4.3	650	-0.66%
2024/04/19	7.7	87.64	10.7	87.30	87.20	-3	658	-0.46%
2024/04/18	0	89.00	2.3	88.58	89.00	-2.3	650	-0.36%
2024/04/17	0.1	88.60	1	88.80	88.70	-0.9	651	-0.14%
2024/04/16	5.5	88.68	1.5	88.40	88.10	4	667	0.60%
2024/04/15	16	90.36	6	90.63	90.30	10	664	1.51%
2024/04/12	8.2	90.75	8.1	90.66	90.60	0.1	679	0.02%
2024/04/11	4.3	91.21	3.8	90.66	91.30	0.5	681	0.07%
2024/04/10	2.3	90.27	0.1	91.00	90.20	2.2	686	0.32%
2024/04/09	1.1	90.11	2.1	90.30	90.10	-1.1	700	-0.15%
2024/04/08	9.3	90.05	9	90.02	89.70	0.3	707	0.05%
2024/04/03	1.3	92.05	0	0.00	91.20	1.3	737	0.18%
2024/04/02	1.9	91.94	0	0.00	91.80	1.9	744	0.25%
2024/04/01	0.7	93.18	4.2	92.95	92.80	-3.5	744	-0.47%
2024/03/29	1.3	92.41	2	92.50	92.30	-0.8	744	-0.10%
2024/03/28	9.3	92.70	1.5	93.18	92.30	7.9	746	1.05%
2024/03/27	1.3	92.05	7	91.61	92.30	-5.8	744	-0.77%
2024/03/26	3	91.24	15.8	91.64	91.00	-12.8	748	-1.70%
2024/03/25	8.8	92.51	3.6	91.91	91.60	5.2	753	0.69%
2024/03/22	4.6	92.86	1.4	92.45	92.70	3.2	754	0.43%
2024/03/21	6.2	92.68	5.9	92.82	92.50	0.3	765	0.04%
2024/03/20	3.5	91.33	7.8	91.45	92.00	-4.3	768	-0.56%
2024/03/19	6.9	90.93	0.2	91.08	90.60	6.7	765	0.88%
2024/03/18	6.1	90.81	10	90.50	91.20	-3.9	767	-0.51%
2024/03/15	3.3	88.69	4.3	88.63	88.60	-1	749	-0.14%
2024/03/14	5.4	89.11	8.4	89.46	89.20	-3	753	-0.40%
2024/03/13	7.2	89.71	3.4	89.54	89.50	3.7	754	0.50%
2024/03/12	6.9	90.03	1.1	88.86	89.90	5.8	757	0.76%
2024/03/11	1.2	88.32	3.4	88.30	88.50	-2.3	743	-0.31%
2024/03/08	5.4	87.42	1	87.30	87.20	4.4	758	0.58%
2024/03/07	4.2	87.87	4.2	87.50	87.90	0.1	755	0.01%
2024/03/06	7.8	87.54	6.1	87.44	87.70	1.7	749	0.22%
2024/03/05	9.2	88.32	0.9	88.48	88.00	8.3	769	1.08%
2024/03/04	1.7	88.70	0	89.00	88.60	1.6	767	0.21%
2024/03/01	4.2	88.78	1	88.70	89.10	3.2	766	0.42%
2024/02/29	2.6	88.14	7	88.26	88.60	-4.4	767	-0.58%
2024/02/27	7.7	88.58	2.5	88.63	88.20	5.2	766	0.67%
2024/02/26	2.6	90.22	0	0.00	89.70	2.6	759	0.34%
2024/02/23	3.3	90.16	1.3	90.30	90.00	2.1	755	0.27%
2024/02/22	0.2	90.55	2.1	90.14	90.10	-1.9	759	-0.25%
2024/02/21	8.5	89.76	7.7	90.11	90.70	0.8	766	0.11%
2024/02/20	11.8	89.92	2	90.15	89.90	9.8	774	1.26%
2024/02/19	3.3	90.97	2	91.20	90.30	1.3	798	0.17%
2024/02/16	25	90.08	31.2	89.27	90.80	-6.2	809	-0.76%
2024/02/15	12.7	94.37	1.2	94.52	94.20	11.5	794	1.45%
2024/02/05	9.6	95.59	7.6	95.69	95.70	1.9	796	0.24%
2024/02/02	0.4	95.92	0	0.00	95.60	0.4	825	0.04%
2024/02/01	1.2	95.83	0.2	96.00	96.10	1	823	0.12%
2024/01/31	4.5	95.71	4	95.88	95.80	0.5	823	0.06%
2024/01/30	1.2	97.18	1	97.00	96.50	0.2	824	0.03%
2024/01/29	3	97.80	0	0.00	97.80	3	821	0.37%
2024/01/26	1.1	97.00	0.5	97.10	97.30	0.6	821	0.07%
2024/01/25	0.5	96.93	6	96.80	96.70	-5.6	818	-0.68%
2024/01/24	9.2	97.58	2.1	97.69	97.20	7.1	824	0.87%
2024/01/23	1.1	96.61	1	96.50	96.70	0.1	822	0.01%
2024/01/22	6.6	96.15	2.1	96.23	95.80	4.5	824	0.55%
2024/01/19	4	95.65	1	94.61	96.40	3	821	0.37%
2024/01/18	8.1	94.47	4	94.28	94.20	4.1	828	0.49%
2024/01/17	17	96.07	5.2	95.98	95.60	11.8	820	1.43%
2024/01/16	16.2	97.39	4	97.18	96.90	12.1	806	1.50%
2024/01/15	8.8	98.72	1.1	98.63	98.30	7.7	788	0.98%
2024/01/12	3	99.30	2	99.50	99.40	1	779	0.13%
2024/01/11	8	98.93	4	98.85	98.80	4	779	0.51%
2024/01/10	26.8	98.80	14.2	98.59	98.30	12.6	781	1.61%
2024/01/09	15.2	101.18	1.1	100.09	100.00	14.1	765	1.84%
2024/01/08	5.1	102.50	7	102.57	102.00	-2	757	-0.26%
2024/01/05	1.1	100.48	4	100.63	101.00	-2.9	744	-0.39%
2024/01/04	10.3	99.47	2	99.35	99.50	8.3	740	1.13%
2024/01/03	9.2	101.28	3.5	101.58	100.50	5.7	736	0.78%
2024/01/02	5.3	101.81	2.2	102.05	102.00	3.1	726	0.43%
2023/12/29	15.2	102.26	13.6	102.21	101.50	1.5	722	0.21%
2023/12/28	7	99.60	6.1	99.77	100.50	1	690	0.14%
2023/12/27	8.6	99.37	2	99.45	99.30	6.6	683	0.96%
2023/12/26	1.2	99.04	1	99.00	99.20	0.2	684	0.02%
2023/12/25	3.1	99.14	3	99.13	99.30	0.1	688	0.01%
2023/12/22	7.5	98.65	2	98.60	98.20	5.5	691	0.79%
2023/12/21	41.1	99.14	2	98.51	98.90	39.1	695	5.62%
2023/12/20	5.3	98.94	1.1	98.89	99.30	4.3	691	0.62%
2023/12/19	5.7	98.09	5	98.10	98.30	0.7	687	0.11%
2023/12/18	10.1	99.46	3.5	99.63	99.00	6.6	690	0.95%
2023/12/15	4.3	99.31	11.7	99.48	99.80	-7.5	683	-1.09%
2023/12/14	1.4	98.26	13	98.69	98.10	-11.6	676	-1.72%
2023/12/13	13.2	97.52	2	97.96	97.10	11.2	675	1.66%
2023/12/12	8.2	98.38	4.6	98.75	98.00	3.6	669	0.53%
2023/12/11	22	98.05	4.5	98.69	98.00	17.5	666	2.63%
2023/12/08	10.9	98.01	4	98.93	97.60	6.9	654	1.05%
2023/12/07	13.6	98.98	0.7	99.13	98.70	12.9	642	2.00%
2023/12/06	4.3	100.01	1	100.50	99.90	3.3	635	0.52%
2023/12/05	11.2	99.36	2	99.30	99.00	9.2	634	1.44%
2023/12/04	3.6	101.54	1.4	101.85	101.00	2.1	613	0.35%
2023/12/01	2.3	101.02	3	101.17	101.50	-0.7	614	-0.11%
2023/11/30	9.6	100.25	1.1	100.05	100.00	8.6	614	1.39%
2023/11/29	16.1	101.75	7	101.07	101.50	9.1	593	1.54%
2023/11/28	5.2	102.10	11	102.36	102.50	-5.8	590	-0.98%
2023/11/27	12.6	101.98	13	102.35	101.50	-0.4	591	-0.06%
2023/11/24	15.1	102.34	2.1	102.81	102.00	13	591	2.20%
2023/11/22	4	103.13	4.5	103.50	103.00	-0.5	694	-0.07%
2023/11/21	12.1	102.34	13	102.35	102.50	-0.9	713	-0.12%
2023/11/20	17.4	102.89	12.1	103.30	102.50	5.3	712	0.75%
2023/11/17	16.7	105.52	8	105.44	105.00	8.6	699	1.23%
2023/11/16	35.6	105.45	18.2	105.23	104.50	17.4	689	2.52%
2023/11/15	3.3	101.64	11.4	102.63	103.50	-8.1	663	-1.22%
2023/11/14	18.6	98.65	4	98.98	98.30	14.6	640	2.28%
2023/11/13	9.3	100.00	2	99.71	99.50	7.3	629	1.16%
2023/11/10	37.6	102.30	26.4	103.15	101.00	11.2	630	1.77%
2023/11/09	0	102.00	1	102.00	101.50	-1	606	-0.16%
2023/11/08	1.2	100.66	0	100.50	100.50	1.2	620	0.20%
2023/11/07	1.1	102.02	0	0.00	102.00	1.1	624	0.17%
2023/11/06	3.4	102.74	1.1	102.55	102.50	2.3	628	0.37%
2023/11/03	1.4	102.19	1	103.00	101.00	0.4	628	0.07%
2023/11/02	3.1	101.00	8.6	100.88	101.00	-5.5	631	-0.87%
2023/11/01	8.2	99.62	10.2	99.89	99.80	-2	635	-0.31%
2023/10/31	4.3	98.04	7	98.74	97.20	-2.7	635	-0.43%
2023/10/30	8.5	97.51	1	97.50	96.80	7.5	641	1.17%
2023/10/27	2.5	97.92	5.6	98.12	98.30	-3.1	645	-0.48%
2023/10/26	9.2	96.36	1.5	97.13	95.40	7.7	645	1.20%
2023/10/25	3	98.00	3	98.67	98.00	0	638	0.00%
2023/10/24	9.9	97.98	1.5	98.53	97.30	8.3	639	1.30%
2023/10/23	2.1	99.95	1.5	100.00	99.00	0.6	638	0.09%
2023/10/20	3.6	98.56	0.6	98.76	98.90	3	646	0.46%
2023/10/19	1.8	99.28	2.7	99.65	99.70	-0.9	651	-0.14%
2023/10/18	1.6	99.84	3.5	99.90	100.00	-2	657	-0.30%
2023/10/17	3.8	101.10	1.3	100.73	100.00	2.5	662	0.38%
2023/10/16	1.3	102.01	11.2	101.69	101.50	-9.9	662	-1.50%
2023/10/13	2.5	103.06	4.2	103.26	102.00	-1.7	669	-0.25%
2023/10/12	2.4	102.93	6.4	103.21	103.50	-4	676	-0.59%
2023/10/11	6.6	102.93	1.1	102.61	102.50	5.4	683	0.79%
2023/10/06	6.2	105.48	4	105.00	104.00	2.2	685	0.32%
2023/10/05	4.2	105.24	5.2	105.19	105.00	-1	711	-0.14%
2023/10/04	2.4	105.49	0.2	105.50	104.50	2.2	729	0.31%
2023/10/03	5.4	107.78	4	106.63	106.50	1.4	728	0.20%
2023/10/02	3.1	106.18	6.7	107.82	108.50	-3.7	737	-0.50%
2023/09/28	1.1	106.50	6.2	106.84	105.50	-5.1	742	-0.69%
2023/09/27	6.4	105.63	9.3	105.80	105.50	-2.9	749	-0.39%
2023/09/26	2.3	107.10	2.2	108.23	106.00	0.1	758	0.02%
2023/09/25	1.1	109.60	2	110.75	109.00	-0.9	766	-0.11%
2023/09/22	5.3	108.72	0	0.00	108.50	5.3	768	0.69%
2023/09/21	8.4	109.34	1	108.50	108.50	7.4	768	0.96%
2023/09/20	3	113.00	2	113.25	112.00	1	763	0.13%
2023/09/19	3.1	112.02	1.1	113.20	111.50	2	767	0.26%
2023/09/18	2.1	113.79	13.5	113.32	113.50	-11.4	770	-1.48%
2023/09/15	10.3	110.97	0.1	112.50	110.50	10.2	779	1.31%
2023/09/14	4	112.00	1	112.50	112.00	3	777	0.39%
2023/09/13	1	112.00	1.1	113.05	112.00	-0.1	780	-0.01%
2023/09/12	0	111.67	2.1	112.00	111.50	-2.1	789	-0.26%
2023/09/11	10.3	111.69	1	113.50	110.00	9.3	795	1.17%
2023/09/08	0	112.75	1	112.50	113.50	-1	796	-0.12%
2023/09/07	1.2	111.56	0.1	112.00	112.50	1.1	800	0.14%
2023/09/06	2.1	112.51	0	0.00	112.50	2.1	824	0.25%
2023/09/05	4.1	113.03	2.1	113.50	112.50	2.1	862	0.24%
2023/09/04	9.1	116.16	11.1	116.10	114.50	-2	885	-0.23%
2023/09/01	4	114.38	1	115.00	114.50	3	890	0.34%
2023/08/31	4	113.50	1	113.00	113.00	3	896	0.34%
2023/08/30	5	113.30	4	113.50	114.00	1	903	0.11%
2023/08/29	1.1	112.37	3.3	112.69	112.50	-2.1	912	-0.23%
2023/08/28	87.7	115.03	71	114.89	111.50	16.7	920	1.81%
2023/08/25	12.1	114.16	27.5	114.64	117.00	-15.4	842	-1.83%
2023/08/24	5	106.80	1.7	106.71	106.50	3.3	845	0.39%
2023/08/23	2	107.50	2	108.50	108.00	0	857	0.00%
2023/08/22	4.4	107.72	3.1	107.32	107.50	1.3	884	0.14%
2023/08/21	22.5	108.53	6.4	108.96	108.00	16.1	886	1.82%
2023/08/18	5.1	111.01	7.1	111.67	111.00	-2	889	-0.23%
2023/08/17	3	110.84	1.1	112.05	111.00	1.9	895	0.21%
2023/08/16	9.6	110.71	6.1	111.33	111.50	3.5	893	0.39%
2023/08/15	3.2	112.19	2.1	113.24	113.00	1.1	905	0.12%
2023/08/14	7.5	113.44	9.1	113.74	112.00	-1.6	924	-0.18%
2023/08/11	3	117.34	4.1	118.02	118.50	-1.1	927	-0.12%
2023/08/10	7.2	116.44	3.9	116.94	116.50	3.3	938	0.35%
2023/08/09	2.1	117.79	3	118.50	118.50	-0.9	951	-0.09%
2023/08/08	5.7	117.59	3.5	117.36	117.50	2.2	989	0.22%
2023/08/07	8.6	118.37	2.5	118.80	119.00	6.1	1,033	0.59%
2023/08/04	3	120.17	6	121.25	121.50	-3	1,042	-0.29%
2023/08/02	9	120.45	3.5	121.21	120.00	5.5	1,043	0.52%
2023/08/01	6.5	121.85	1.1	121.58	121.50	5.4	1,043	0.52%
2023/07/31	3	123.50	6.1	123.43	123.50	-3.1	1,060	-0.29%
2023/07/28	7.4	121.82	4	123.00	121.00	3.4	1,075	0.31%
2023/07/27	8	123.56	7	123.86	123.50	1	1,082	0.09%
2023/07/26	6	121.59	5	122.50	121.50	1	1,082	0.10%
2023/07/25	14	120.25	15.7	121.26	121.50	-1.7	1,095	-0.16%
2023/07/24	9.3	122.65	4.5	121.45	121.00	4.8	1,092	0.44%
2023/07/21	4	124.63	4	125.38	124.00	0	1,097	0.00%
2023/07/20	8.1	124.51	7.1	124.59	124.50	1	1,119	0.09%
2023/07/19	2.3	125.00	2	124.75	123.50	0.3	1,135	0.03%
2023/07/18	11.1	125.05	4.5	125.44	124.50	6.6	1,151	0.57%
2023/07/17	2.2	126.77	1.8	127.05	127.00	0.4	1,201	0.03%
2023/07/14	2.2	129.28	2.6	130.56	128.50	-0.4	1,311	-0.03%
2023/07/13	7.3	129.73	17.3	129.73	130.00	-10	1,336	-0.75%
2023/07/12	38	128.68	9.1	128.52	127.50	28.9	1,347	2.15%
2023/07/11	16.4	133.91	13.5	133.41	133.00	2.9	1,335	0.22%
2023/07/10	5.6	137.60	2.1	138.72	136.50	3.5	1,328	0.26%
2023/07/07	9.3	135.39	8.3	136.01	137.50	1	1,362	0.07%
2023/07/06	8	138.67	1.2	140.61	137.50	6.8	1,367	0.50%
2023/07/05	5.5	140.64	7.3	140.94	140.00	-1.8	1,366	-0.13%
2023/07/04	10.5	138.42	5.1	138.90	138.50	5.4	1,375	0.39%
2023/07/03	12.8	141.25	7	141.29	140.00	5.8	1,392	0.42%
2023/06/30	1.1	143.42	1.1	142.67	143.50	0.1	1,423	0.00%
2023/06/29	2.1	143.50	1	143.50	143.50	1.1	1,482	0.07%
2023/06/28	3.2	144.69	3.3	145.51	143.50	-0.1	1,602	-0.01%
2023/06/27	3.2	143.07	6	144.84	145.00	-2.8	1,709	-0.16%
2023/06/26	16.3	143.48	9.1	143.29	143.50	7.2	1,768	0.41%
2023/06/21	20.7	149.76	8	148.32	147.50	12.7	1,815	0.70%
2023/06/20	4.2	152.34	5	152.90	152.00	-0.8	1,809	-0.04%
2023/06/19	7.4	150.40	2	150.77	151.00	5.4	1,823	0.29%
2023/06/16	13	151.08	10.1	151.47	150.00	2.9	1,830	0.16%
2023/06/15	9.4	151.75	15.7	151.24	154.00	-6.3	1,826	-0.34%
2023/06/14	5.5	151.91	3.1	153.15	151.50	2.4	1,834	0.13%
2023/06/13	13.6	153.19	6.1	154.16	152.00	7.5	1,851	0.40%
2023/06/12	24.6	155.50	7	155.07	152.00	17.6	1,860	0.95%
2023/06/09	13.4	160.86	29.7	160.77	162.00	-16.3	1,876	-0.87%
2023/06/08	10.2	156.00	18.5	156.82	156.00	-8.4	1,861	-0.45%
2023/06/07	19.7	154.03	13	154.42	154.50	6.8	1,879	0.36%
2023/06/06	4.1	151.00	2.1	151.50	151.50	2	1,882	0.11%
2023/06/05	10.1	151.00	7	151.00	150.50	3.1	1,912	0.16%
2023/06/02	2.8	149.04	8	149.88	150.50	-5.2	1,924	-0.27%
2023/06/01	19.3	150.63	18.1	149.14	148.50	1.2	1,929	0.06%
2023/05/31	14.3	146.98	9.1	147.88	149.00	5.3	1,932	0.27%
2023/05/30	14.5	148.81	4	149.75	147.50	10.5	1,923	0.55%
2023/05/29	11.3	152.74	4.2	152.65	152.50	7.1	1,928	0.37%
2023/05/26	25.8	156.97	5.4	155.14	154.00	20.4	1,934	1.05%
2023/05/25	14.1	160.29	11	160.23	160.50	3.1	1,941	0.16%
2023/05/24	8.1	163.57	6.1	164.33	164.00	2	1,974	0.10%
2023/05/23	9	161.06	17	163.38	162.50	-8	2,005	-0.40%
2023/05/22	19.2	163.15	2	163.00	161.50	17.2	2,034	0.85%
2023/05/19	17.1	164.00	23.1	163.98	163.50	-6	2,060	-0.29%
2023/05/18	15	159.27	23.6	160.31	162.00	-8.6	2,095	-0.41%
2023/05/17	1.1	163.05	23.7	162.47	163.50	-22.6	2,268	-1.00%
2023/05/16	10.5	158.29	15.1	159.33	159.50	-4.6	2,358	-0.20%
2023/05/15	25.6	159.44	7.1	158.78	156.50	18.4	2,361	0.78%
2023/05/12	39.9	161.72	46.5	160.86	163.50	-6.6	2,356	-0.28%
2023/05/11	38.1	158.18	60	157.88	158.00	-21.9	2,330	-0.94%
2023/05/10	17.3	153.59	17	155.47	151.50	0.3	2,293	0.01%
2023/05/09	10.5	154.56	11	155.45	152.50	-0.6	2,295	-0.02%
2023/05/08	15.5	156.87	6	158.25	154.50	9.5	2,314	0.41%
2023/05/05	27	158.74	24.3	159.33	158.50	2.8	2,315	0.12%
2023/05/04	8	157.19	11.3	158.26	158.00	-3.3	2,313	-0.14%
2023/05/03	12.1	155.79	17	157.18	156.00	-5	2,348	-0.21%
2023/05/02	13	155.85	11	157.09	155.00	2	2,356	0.08%
2023/04/28	14.1	155.21	26.5	154.86	155.50	-12.4	2,370	-0.52%
2023/04/27	5.1	149.76	4.2	149.41	150.00	0.9	2,361	0.04%
2023/04/26	7.3	149.71	2	149.75	150.00	5.3	2,368	0.22%
2023/04/25	26.6	152.80	10.5	155.48	150.50	16.2	2,386	0.68%
2023/04/24	20.2	155.96	20.2	156.24	154.50	0	2,398	0.00%
2023/04/21	10.6	157.02	4.1	154.39	152.00	6.5	2,391	0.27%
2023/04/20	55.4	159.85	53.6	158.21	159.50	1.7	2,389	0.07%
2023/04/19	113.7	164.39	124.9	164.24	162.50	-11.2	2,374	-0.47%	大買/大賣/
2023/04/18	15.5	154.87	19	154.98	155.50	-3.5	2,281	-0.15%
2023/04/17	8.2	151.13	19.4	151.73	151.00	-11.2	2,303	-0.49%
2023/04/14	11.5	149.39	18.9	149.74	148.50	-7.4	2,334	-0.32%
2023/04/13	5.3	147.28	7.5	147.35	146.50	-2.2	2,365	-0.09%
2023/04/12	3.1	144.97	40.4	145.21	147.50	-37.3	2,407	-1.55%
2023/04/11	19	141.52	36.2	142.71	140.50	-17.2	2,457	-0.70%
2023/04/10	7.8	139.58	14.4	139.94	140.00	-6.5	2,557	-0.26%
2023/04/07	32.6	139.62	22.7	140.32	138.50	9.9	2,613	0.38%
2023/04/06	48.8	140.41	36.1	140.21	141.00	12.7	2,606	0.49%
2023/03/31	36.3	142.19	16.2	143.34	145.00	20.2	2,579	0.78%
2023/03/30	61.9	143.80	45.5	144.35	143.50	16.4	2,539	0.65%
2023/03/29	79.8	140.96	122.7	141.12	146.00	-42.9	2,482	-1.73%	大賣/
2023/03/28	115.3	143.32	77.4	143.97	141.50	37.8	2,371	1.59%	大買/
2023/03/27	38.5	141.79	24.2	142.49	141.50	14.3	2,264	0.63%
2023/03/24	29.4	156.03	53.1	156.62	157.00	-23.7	2,213	-1.07%
2023/03/23	5.1	148.42	4.1	149.13	149.00	1.1	2,167	0.05%
2023/03/22	12.1	146.19	20	147.73	148.00	-7.9	2,175	-0.36%
2023/03/21	7.1	147.57	1	149.50	146.00	6.1	2,195	0.28%
2023/03/20	11	147.82	5	148.00	146.50	6	2,216	0.27%
2023/03/17	14.2	146.45	15.2	145.80	146.50	-1	2,259	-0.04%
2023/03/16	8.5	143.45	6.7	143.46	143.50	1.8	2,284	0.08%
2023/03/15	6.1	149.92	8	150.38	148.00	-1.9	2,309	-0.08%
2023/03/14	39.6	149.38	43.8	149.19	148.50	-4.2	2,362	-0.18%
2023/03/13	12.9	142.82	9.7	143.10	146.50	3.3	2,388	0.14%
2023/03/10	21.1	145.75	16.6	147.93	144.50	4.5	2,427	0.18%
2023/03/09	14.2	150.60	8.1	151.57	151.50	6.1	2,468	0.25%
2023/03/08	25.3	153.54	11.3	152.58	153.00	14	2,514	0.56%
2023/03/07	18.2	157.55	10.1	157.40	156.50	8.1	2,494	0.33%
2023/03/06	7.8	157.19	3.2	156.42	156.50	4.6	2,482	0.18%
2023/03/03	22.8	160.59	19.2	159.80	157.50	3.6	2,470	0.15%
2023/03/02	36	161.06	32.1	160.19	158.50	4	2,449	0.16%
2023/03/01	6	157.50	14	159.86	161.50	-8	2,435	-0.33%
2023/02/24	27.1	159.02	12.4	160.48	158.00	14.8	2,413	0.61%
2023/02/23	46.1	161.68	60.5	161.09	162.00	-14.4	2,392	-0.60%
2023/02/22	55.6	158.94	39.1	158.91	160.50	16.5	2,372	0.70%
2023/02/21	26.4	155.65	15.6	156.14	156.50	10.7	2,352	0.46%
2023/02/20	38.7	160.05	34.4	159.79	160.00	4.3	2,355	0.18%
2023/02/17	18	160.80	17.1	161.29	162.50	1	2,325	0.04%
2023/02/16	54.5	158.40	62.8	157.69	160.00	-8.3	2,338	-0.35%
2023/02/15	159.2	165.52	115.1	164.13	158.50	44.1	2,294	1.92%	大買/大賣/
2023/02/14	34.1	164.85	66.6	165.00	168.00	-32.5	2,100	-1.55%
2023/02/13	7.1	154.63	6	154.59	153.00	1.1	1,994	0.05%
2023/02/10	9.2	154.26	6	155.67	152.00	3.2	1,982	0.16%
2023/02/09	7.2	155.83	7.1	155.70	154.50	0.1	1,982	0.00%
2023/02/08	5.1	154.70	4.1	154.74	155.00	1	1,976	0.05%
2023/02/07	5.1	153.42	12.4	154.21	155.00	-7.3	1,965	-0.37%
2023/02/06	21	152.31	16.1	152.37	152.50	4.9	1,944	0.25%
2023/02/03	6.2	148.10	2.2	149.93	147.50	4	1,919	0.21%
2023/02/02	21	149.83	14.1	148.94	149.50	6.9	1,911	0.36%
2023/02/01	44.2	155.83	36.5	155.57	153.50	7.7	1,891	0.41%
2023/01/31	1	150.00	12.1	151.54	150.50	-11.1	1,842	-0.60%
2023/01/30	9.1	148.06	7.5	148.16	148.50	1.5	1,828	0.08%
2023/01/17	5	143.90	11	144.50	144.50	-6	1,811	-0.33%
2023/01/16	5.2	143.90	4	143.75	144.00	1.2	1,809	0.06%
2023/01/13	30.3	146.74	22.1	147.00	146.50	8.1	1,816	0.45%
2023/01/12	32.2	145.49	50.6	144.51	147.00	-18.4	1,795	-1.03%
2023/01/11	12.2	141.48	18	143.08	141.50	-5.8	1,758	-0.33%
2023/01/10	17.1	141.89	3	142.17	141.00	14.1	1,748	0.81%
2023/01/09	11.1	141.74	10.1	141.43	143.50	1	1,742	0.06%
2023/01/06	16.1	138.88	19	139.08	139.00	-2.9	1,702	-0.17%
2023/01/05	27.4	142.47	49.2	140.52	140.00	-21.8	1,686	-1.29%
2023/01/04	26.2	145.03	27.8	145.95	146.00	-1.6	1,644	-0.10%
2023/01/03	45.9	144.90	28.2	145.61	146.00	17.7	1,612	1.10%
2022/12/30	58.1	149.50	77.3	149.99	151.50	-19.2	1,571	-1.22%
2022/12/29	63.4	146.70	51.2	145.66	145.00	12.2	1,518	0.81%
2022/12/28	102.7	152.65	129.4	153.54	154.00	-26.7	1,440	-1.85%	大買/大賣/
2022/12/27	55	147.33	38.6	146.59	145.50	16.4	1,331	1.23%
2022/12/26	7.3	140.57	6	141.50	142.00	1.2	1,275	0.10%
2022/12/23	1.2	136.26	2	138.75	139.00	-0.9	1,279	-0.07%
2022/12/22	10.2	140.11	1	141.00	138.00	9.2	1,300	0.71%
2022/12/21	1.1	137.09	5.1	138.29	139.00	-4	1,308	-0.31%
2022/12/20	4.1	137.12	4.4	137.90	136.50	-0.3	1,320	-0.02%
2022/12/19	0.1	139.50	17	139.38	139.50	-16.9	1,328	-1.27%
2022/12/16	7.1	138.71	9	139.27	138.00	-2	1,347	-0.15%
2022/12/15	5.5	142.54	11.2	142.93	143.00	-5.6	1,362	-0.41%
2022/12/14	7.3	142.74	14.2	141.33	143.50	-6.9	1,368	-0.50%
2022/12/13	17.7	142.80	17.1	143.70	140.50	0.6	1,391	0.04%
2022/12/12	23.1	141.24	35.2	141.19	141.50	-12.1	1,360	-0.89%
2022/12/09	18.5	141.05	16.2	140.80	139.50	2.3	1,331	0.17%
2022/12/08	19.1	137.53	31.3	136.30	140.00	-12.2	1,287	-0.95%
2022/12/07	14.6	135.24	28.6	135.49	136.00	-14.1	1,255	-1.12%
2022/12/06	34.6	137.88	31.5	138.73	137.50	3.1	1,218	0.26%
2022/12/05	21	135.46	42.5	136.27	136.50	-21.5	1,160	-1.85%
2022/12/02	28.1	131.47	26.3	132.64	132.00	1.8	1,090	0.16%
2022/12/01	31.3	127.70	53.1	128.15	129.00	-21.9	1,028	-2.13%
2022/11/30	43.7	121.19	46.6	121.74	122.00	-2.9	946	-0.31%
2022/11/29	8	114.63	7.6	114.97	116.00	0.5	885	0.05%
2022/11/28	10.2	111.25	3	111.67	112.00	7.2	882	0.81%
2022/11/25	2.3	113.58	22.2	111.63	111.00	-20	876	-2.28%
2022/11/24	0.1	112.73	1.1	113.50	113.50	-0.9	877	-0.11%
2022/11/23	3.2	113.46	7.1	113.50	113.50	-3.8	880	-0.43%
2022/11/22	4	115.38	15	114.90	114.50	-11	877	-1.25%
2022/11/21	1.1	115.50	9.2	115.01	114.50	-8.1	880	-0.91%
2022/11/18	11.6	115.82	13.6	115.99	115.00	-1.9	879	-0.22%
2022/11/17	19.5	115.50	9.7	115.41	115.50	9.8	871	1.13%
2022/11/16	7.1	112.81	6.7	113.00	113.50	0.4	843	0.05%
2022/11/15	2.3	109.71	3.2	110.33	109.50	-0.9	798	-0.11%
2022/11/14	16.1	110.99	19.6	110.24	110.00	-3.5	796	-0.44%
2022/11/11	1.2	102.00	2	102.75	104.00	-0.9	755	-0.11%
2022/11/10	1	104.00	2	105.25	104.00	-1	745	-0.13%
2022/11/09	4	104.00	8	104.44	104.50	-4	747	-0.54%
2022/11/08	10	104.00	15.1	104.90	104.50	-5.1	743	-0.69%
2022/11/07	4	104.00	10.9	103.01	103.50	-6.9	737	-0.94%
2022/11/04	6.1	98.49	8	98.96	99.50	-1.9	727	-0.26%
2022/11/03	4.1	97.16	0	0.00	97.00	4.1	717	0.56%
2022/11/02	1	98.30	1.1	98.21	98.40	-0.1	716	-0.02%
2022/11/01	2	97.55	2.2	97.83	97.50	-0.2	723	-0.02%
2022/10/31	0	0.00	0	98.28	98.10	0	727	-0.01%
2022/10/28	1.1	97.98	2.7	97.55	97.00	-1.6	731	-0.22%
2022/10/27	2.1	97.06	3	97.80	98.80	-0.9	748	-0.13%
2022/10/26	4.2	96.34	0.6	97.12	96.20	3.6	749	0.48%
2022/10/25	3.8	97.57	1	97.90	98.00	2.8	749	0.37%
2022/10/24	4	98.52	2	98.51	97.70	2	745	0.27%
2022/10/21	10.1	99.03	2.5	98.63	97.40	7.6	742	1.02%
2022/10/20	2.2	100.74	1	104.00	102.50	1.2	745	0.16%
2022/10/19	3.1	103.18	4.1	103.00	103.00	-1	746	-0.13%
2022/10/18	1.3	103.92	5	104.00	104.00	-3.7	746	-0.50%
2022/10/17	7.3	99.67	4.2	100.29	102.00	3.1	763	0.41%
2022/10/14	1	102.52	2	103.51	102.50	-1	755	-0.13%
2022/10/13	6.2	102.58	4.6	102.18	101.00	1.6	758	0.21%
2022/10/12	11	103.86	13.1	104.81	104.50	-2.1	755	-0.28%
2022/10/11	7.2	102.93	5	101.90	102.00	2.1	767	0.28%
2022/10/07	8.2	108.25	5.2	107.46	106.00	2.9	768	0.38%
2022/10/06	9	105.89	14.1	106.07	105.50	-5.1	762	-0.66%
2022/10/05	5.1	107.90	8	108.50	107.00	-2.9	768	-0.38%
2022/10/04	15	108.00	8.2	107.79	108.00	6.8	790	0.86%
2022/10/03	3.1	105.29	10.1	106.20	105.00	-7	797	-0.88%
2022/09/30	9.1	105.66	3.3	106.09	105.50	5.8	807	0.72%
2022/09/29	9.2	108.81	15.2	108.73	107.50	-6	812	-0.73%
2022/09/28	5	106.89	19	105.08	104.50	-14	811	-1.73%
2022/09/27	3	106.15	3	107.33	108.00	0	836	0.01%
2022/09/26	16	109.91	12.2	108.92	109.00	3.9	841	0.46%
2022/09/23	7.3	110.10	7.2	109.85	109.50	0.2	854	0.02%
2022/09/22	7	110.57	14.1	111.50	109.00	-7.1	854	-0.83%
2022/09/21	10.1	111.74	9	110.89	110.00	1.1	845	0.13%
2022/09/20	15.3	111.97	27.1	111.84	111.50	-11.9	856	-1.39%
2022/09/19	2	107.75	3.1	108.15	106.50	-1.1	860	-0.12%
2022/09/16	2.2	107.95	8	108.00	108.00	-5.8	925	-0.63%
2022/09/15	8.1	107.49	8	107.87	107.50	0.1	951	0.01%
2022/09/14	2	107.25	4.2	105.67	108.00	-2.2	1,006	-0.22%
2022/09/13	7.9	106.27	1.2	106.55	106.50	6.7	1,002	0.66%
2022/09/12	3.5	104.29	9.6	103.26	105.00	-6.1	1,019	-0.60%
2022/09/08	0	101.50	0.1	101.46	101.50	-0.1	1,029	-0.01%
2022/09/07	0.3	100.02	1.2	100.92	100.50	-0.9	1,056	-0.08%
2022/09/06	1.5	99.38	8.1	99.28	99.40	-6.6	1,058	-0.62%
2022/09/05	1	101.00	0	0.00	100.50	1	1,070	0.09%
2022/09/02	1.1	103.44	7	103.21	103.00	-5.9	1,083	-0.54%
2022/09/01	1	100.00	0	101.00	100.50	1	1,075	0.09%
2022/08/31	3	102.17	3.3	101.87	101.50	-0.2	1,079	-0.02%
2022/08/30	1	100.00	1.1	99.32	100.00	-0.1	1,087	-0.01%
2022/08/29	2	98.60	3.3	98.85	98.50	-1.2	1,100	-0.11%
2022/08/26	1	100.48	2	100.44	100.50	-1	1,126	-0.09%
2022/08/25	1	98.50	3	98.50	98.30	-2	1,139	-0.17%
2022/08/24	2	98.89	6	98.52	98.80	-4	1,174	-0.34%
2022/08/23	2	96.95	0	0.00	97.30	2	1,174	0.17%
2022/08/22	4.6	97.13	1	97.70	96.90	3.6	1,187	0.31%
2022/08/19	1	98.12	0	99.10	98.40	1	1,185	0.09%
2022/08/18	2.1	98.19	0	0.00	98.50	2.1	1,184	0.17%
2022/08/17	4.1	96.48	6	96.62	97.70	-2	1,180	-0.17%
2022/08/16	7.4	97.77	0	0.00	97.00	7.4	1,174	0.63%
2022/08/15	1	99.01	1	99.20	99.20	0	1,166	0.00%
2022/08/12	1.3	98.69	1	99.10	99.20	0.3	1,169	0.03%
2022/08/11	6	99.03	0	0.00	99.00	6	1,172	0.51%
2022/08/10	0.1	99.00	0	0.00	98.50	0.1	1,172	0.00%
2022/08/09	4.2	98.40	1	99.00	99.70	3.2	1,177	0.27%
2022/08/08	1	99.10	1	98.90	98.50	0	1,178	0.00%
2022/08/05	1.2	100.41	6.2	100.31	101.50	-5	1,177	-0.43%
2022/08/04	0.1	97.80	8	97.28	98.80	-7.9	1,179	-0.67%
2022/08/03	13.6	99.31	1	97.70	97.80	12.6	1,174	1.07%
2022/08/02	5	100.70	8	101.06	102.00	-3	1,156	-0.26%
2022/08/01	4.2	102.64	0.1	102.50	102.00	4.1	1,154	0.35%
2022/07/29	1.1	104.52	1	104.50	105.50	0.1	1,149	0.00%
2022/07/28	3.3	104.00	2	104.25	104.00	1.3	1,150	0.11%
2022/07/27	8.1	103.87	4	104.75	105.00	4.1	1,149	0.36%
2022/07/26	6	107.92	2	107.75	106.50	4	1,131	0.35%
2022/07/25	0	0.00	2	108.25	108.50	-2	1,130	-0.18%
2022/07/22	24.1	110.55	20.1	108.81	107.00	4	1,130	0.35%
2022/07/21	1	105.51	12	106.46	106.50	-11	1,113	-0.99%
2022/07/20	4.1	106.15	2.5	106.82	106.50	1.6	1,113	0.15%
2022/07/19	5	104.90	1.2	104.50	105.50	3.8	1,112	0.34%
2022/07/18	12.2	105.02	14.2	105.01	106.50	-2	1,111	-0.18%
2022/07/15	17.4	102.69	11.4	102.15	101.50	6	1,091	0.55%
2022/07/14	1	106.96	3.1	106.52	106.00	-2.1	1,079	-0.19%
2022/07/13	3	106.67	10.1	107.40	107.00	-7.1	1,082	-0.65%
2022/07/12	3.4	102.58	16	103.04	104.00	-12.6	1,076	-1.17%
2022/07/11	7.2	109.13	5	109.40	108.50	2.1	1,051	0.20%
2022/07/08	5.3	112.10	4	112.25	111.00	1.3	1,054	0.12%
2022/07/07	10.2	113.11	21.2	112.44	114.50	-11	1,048	-1.05%
2022/07/06	5	112.30	3	111.67	111.50	2	1,042	0.19%
2022/07/05	18.7	113.54	20.8	114.07	114.50	-2.1	1,029	-0.21%
2022/07/04	7.1	111.42	6.7	110.70	111.50	0.4	1,007	0.04%
2022/07/01	16.4	107.80	14.2	107.49	108.50	2.2	1,004	0.22%
2022/06/30	10.6	110.18	8.6	109.92	110.50	2	980	0.20%
2022/06/29	13.4	110.33	16.2	109.73	111.00	-2.8	960	-0.29%
2022/06/28	23	111.58	21.3	110.11	109.50	1.7	944	0.18%
2022/06/27	23.5	112.08	23.1	112.59	115.00	0.4	927	0.05%
2022/06/24	34.6	110.83	39.1	110.39	112.00	-4.5	915	-0.50%
2022/06/23	15.4	105.21	8.4	105.87	106.00	7	864	0.81%
2022/06/22	31.9	104.93	49.3	105.02	105.00	-17.4	854	-2.03%
2022/06/21	0	99.20	4.1	98.92	101.00	-4.1	836	-0.49%
2022/06/20	16.9	98.92	5	96.94	95.90	11.9	878	1.35%
2022/06/17	5.2	104.90	4.2	104.81	105.00	1	870	0.11%
2022/06/16	19.2	105.83	15	105.50	103.50	4.2	862	0.48%
2022/06/15	3	102.99	6	102.75	102.00	-3	847	-0.35%
2022/06/14	20.1	100.22	15.2	101.06	102.00	4.9	854	0.57%
2022/06/13	10.4	102.88	7.1	102.72	101.50	3.3	851	0.39%
2022/06/10	1.3	102.92	3	103.00	103.00	-1.7	848	-0.20%
2022/06/09	6.1	104.33	5	104.30	103.50	1.1	855	0.12%
2022/06/08	7.1	104.09	6.3	104.68	104.50	0.9	851	0.10%
2022/06/07	5.2	103.09	5.2	103.01	103.00	0	850	0.00%
2022/06/06	21.1	103.27	11.1	103.36	103.50	10	846	1.18%
2022/06/02	9.1	100.49	3.1	100.99	99.90	6	831	0.73%
2022/06/01	9.7	99.37	9.1	98.78	98.50	0.5	828	0.06%
2022/05/31	0	0.00	2.1	95.05	95.50	-2.1	805	-0.26%
2022/05/30	1	94.60	4.4	94.45	94.70	-3.4	809	-0.41%
2022/05/26	1	91.50	3.1	92.05	91.40	-2.1	841	-0.25%
2022/05/25	0	0.00	0.1	90.00	90.90	-0.1	838	-0.01%
2022/05/24	0.1	90.64	0	91.00	90.00	0	845	0.00%
2022/05/23	0.4	90.96	3.4	90.98	90.90	-3	845	-0.36%
2022/05/20	0	0.00	0	90.50	90.80	0	854	0.00%
2022/05/19	3.1	88.58	1	89.20	89.20	2.1	854	0.24%
2022/05/18	1	89.82	2	90.85	90.50	-1	862	-0.11%
2022/05/17	0.2	89.72	1.1	89.27	89.20	-0.9	871	-0.10%
2022/05/16	1	91.00	0	0.00	89.90	1	871	0.11%
2022/05/13	0	0.00	5	90.72	91.00	-5	883	-0.57%
2022/05/12	1.4	88.94	0.1	88.90	87.90	1.3	880	0.14%
2022/05/11	3	90.23	0	90.40	89.90	3	877	0.34%
2022/05/10	0.2	89.50	2	88.02	90.60	-1.8	876	-0.21%
2022/05/09	5.5	90.28	2	89.80	89.80	3.5	877	0.39%
2022/05/06	1	92.53	0	0.00	93.00	1	879	0.12%
2022/05/05	0	94.00	4.1	94.97	94.20	-4.1	883	-0.46%
2022/05/04	1	93.70	0.4	93.84	93.80	0.6	880	0.07%
2022/05/03	3.1	93.13	2	93.20	93.00	1.1	880	0.12%
2022/04/29	0.1	91.20	19.4	91.70	92.50	-19.4	882	-2.19%
2022/04/28	2.5	88.81	0	0.00	88.50	2.5	881	0.28%
2022/04/27	6.2	89.67	1	89.71	89.60	5.1	882	0.58%
2022/04/26	0	0.00	5.2	91.97	91.50	-5.2	884	-0.59%
2022/04/25	0.3	91.72	6	91.43	91.20	-5.7	890	-0.64%
2022/04/22	3.2	95.14	3.1	95.36	94.40	0.1	885	0.01%
2022/04/21	10	94.17	2	93.40	94.30	8	880	0.91%
2022/04/20	3.1	93.87	3.2	93.80	93.30	-0.1	882	-0.01%
2022/04/19	1	94.00	5.2	93.96	94.20	-4.2	886	-0.47%
2022/04/18	1.2	92.34	1.2	92.58	92.40	0	894	0.00%
2022/04/15	2	93.45	1	93.50	93.50	1	905	0.11%
2022/04/14	0.3	93.59	10	93.88	93.30	-9.7	910	-1.07%
2022/04/13	4	91.73	6	91.57	92.00	-2	892	-0.22%
2022/04/12	4.2	87.20	5	88.17	89.10	-0.8	884	-0.10%
2022/04/11	4.4	89.35	0	0.00	89.00	4.4	868	0.50%
2022/04/08	28.5	90.23	3	90.27	90.00	25.5	858	2.97%
2022/04/07	16.7	91.98	2	91.50	90.90	14.7	841	1.75%
2022/04/06	2.3	92.98	1	92.60	93.00	1.3	818	0.16%
2022/04/01	3.1	92.75	0	0.00	93.10	3.1	809	0.38%
2022/03/31	5.3	93.80	8	93.95	93.60	-2.7	806	-0.34%
2022/03/30	11.5	92.81	0.8	93.20	92.80	10.7	802	1.34%
2022/03/29	3.2	93.29	5	93.78	93.30	-1.8	799	-0.22%
2022/03/28	11.2	91.92	1	92.67	91.90	10.2	772	1.32%
2022/03/25	3.1	93.67	3	93.77	93.30	0.1	759	0.01%
2022/03/24	28.7	94.01	5	93.59	93.40	23.7	738	3.21%
2022/03/23	7.8	95.85	2	96.85	95.70	5.8	698	0.83%
2022/03/22	4.1	95.86	4	97.35	95.80	0.1	648	0.02%
2022/03/21	3.1	98.83	0	0.00	98.30	3.1	638	0.48%
2022/03/18	1.1	99.48	2.1	101.66	102.00	-1	634	-0.15%
2022/03/17	1	97.99	1.3	96.67	98.00	-0.2	625	-0.04%
2022/03/16	3	93.27	1.3	93.16	92.60	1.7	613	0.28%
2022/03/15	9.2	94.05	4.1	93.69	93.30	5.1	604	0.85%
2022/03/14	10.1	96.80	2	96.35	96.00	8.1	591	1.36%
2022/03/11	1.6	97.63	1	97.50	97.50	0.6	580	0.09%
2022/03/10	3	97.84	1	97.80	97.10	2	575	0.35%
2022/03/09	2.1	95.41	1	95.60	95.30	1.1	562	0.20%
2022/03/08	5.3	97.11	4	97.30	96.20	1.3	551	0.24%
2022/03/07	10.2	97.39	6	96.62	96.90	4.2	540	0.77%
2022/03/04	14.4	101.90	5	102.00	101.00	9.4	523	1.79%
2022/03/03	6.1	104.93	6	105.59	105.00	0.1	514	0.02%
2022/03/02	14.3	106.29	4.1	105.83	104.00	10.2	509	2.00%
2022/03/01	1	113.01	1	114.00	113.50	0	470	0.00%
2022/02/25	0	113.50	0.5	113.00	113.00	-0.5	473	-0.10%
2022/02/24	0	112.53	0	0.00	112.50	0	479	0.00%
2022/02/23	2	114.00	6	113.25	114.50	-4	491	-0.82%
2022/02/22	2.2	112.71	0	0.00	112.00	2.2	507	0.43%
2022/02/21	0	0.00	1.1	114.53	115.50	-1.1	531	-0.20%
2022/02/18	8.4	115.51	3	116.17	115.00	5.4	548	0.98%
2022/02/17	8.3	115.74	6	115.25	116.00	2.3	541	0.42%
2022/02/16	2	112.75	0	0.00	112.50	2	538	0.37%
2022/02/15	6.1	112.11	1.2	113.71	113.00	4.8	540	0.89%
2022/02/14	7.1	109.00	2	109.50	109.50	5.1	547	0.93%
2022/02/11	2.1	109.53	1.1	112.00	110.50	1	550	0.19%
2022/02/10	1.1	109.02	2	110.50	110.50	-1	560	-0.17%
2022/02/09	5.2	109.40	2	110.50	110.00	3.2	569	0.56%
2022/02/08	1.1	109.55	6.2	109.68	111.00	-5.2	572	-0.90%
2022/02/07	2	106.25	2	106.51	107.00	0	578	0.00%
2022/01/26	0	105.00	9.2	103.51	104.50	-9.1	580	-1.57%
2022/01/25	3	103.34	2	104.00	103.50	1	591	0.17%
2022/01/24	5	101.90	1.4	103.86	104.50	3.6	594	0.61%
2022/01/21	10	106.45	5	105.80	105.00	5	600	0.83%
2022/01/20	5.2	106.29	5	107.30	106.50	0.2	599	0.03%
2022/01/19	1	106.50	1	107.00	107.00	0	596	0.00%
2022/01/18	2.5	106.40	3	106.33	106.00	-0.5	588	-0.08%
2022/01/17	6	104.17	2.1	104.49	104.00	4	584	0.68%
2022/01/14	2.1	105.98	2.1	106.02	106.00	0.1	592	0.01%
2022/01/13	1.1	105.68	2.4	107.42	107.00	-1.3	592	-0.22%
2022/01/12	3	105.00	1.4	105.13	106.50	1.7	605	0.27%
2022/01/11	12.2	104.04	2	106.25	106.50	10.2	600	1.69%
2022/01/10	17.9	105.79	1.6	105.49	106.00	16.3	592	2.75%
2022/01/07	14	110.72	3	111.00	110.00	11	581	1.90%
2022/01/06	0.3	112.81	0	0.00	113.00	0.3	581	0.05%
2022/01/05	0.1	114.17	3	114.17	113.50	-3	591	-0.50%
2022/01/04	2	112.25	1.1	111.57	111.50	1	597	0.16%
2022/01/03	0	113.00	1	112.50	112.50	-1	610	-0.16%
2021/12/30	1	112.50	0	0.00	112.50	1	619	0.16%
2021/12/29	0.6	113.11	0	0.00	113.00	0.6	639	0.09%
2021/12/28	0	112.75	0	0.00	112.50	0	665	0.00%
2021/12/27	0	112.50	0	0.00	112.00	0	752	0.00%
2021/12/24	0.6	115.36	1	113.01	113.00	-0.4	775	-0.06%
2021/12/23	1	114.97	5.1	113.88	115.00	-4	802	-0.50%
2021/12/22	7	110.86	1	113.50	110.50	6	844	0.71%
2021/12/20	0.3	112.33	0.1	111.00	111.50	0.2	872	0.02%
2021/12/17	1.1	112.05	0	0.00	112.00	1.1	874	0.12%
2021/12/16	1	114.00	1.1	114.48	113.50	0	875	0.00%
2021/12/15	2.2	111.56	1	112.50	113.50	1.2	885	0.14%
2021/12/14	7.1	113.36	1	113.00	112.50	6.1	880	0.70%
2021/12/10	0.3	117.95	0	0.00	117.50	0.3	874	0.03%
2021/12/09	1.1	119.50	2.5	119.21	119.50	-1.5	874	-0.17%
2021/12/08	2.1	119.50	1	119.00	119.00	1	874	0.12%
2021/12/07	4.2	119.26	2.1	119.50	119.00	2	877	0.23%
2021/12/06	0	118.00	0	0.00	117.50	0	878	0.00%
2021/12/03	0	0.00	0.1	118.50	118.50	-0.1	885	-0.01%
2021/12/02	1	115.52	0	116.50	118.00	1	893	0.11%
2021/12/01	2.1	116.06	1.1	116.09	116.00	1	901	0.11%
2021/11/30	2.1	117.75	5	117.00	118.50	-2.9	907	-0.32%
2021/11/29	3.2	116.22	1.9	116.36	116.50	1.4	917	0.15%
2021/11/26	1.1	122.81	1.1	119.55	120.00	0	921	0.00%
2021/11/25	2.3	123.86	1	124.00	122.50	1.3	925	0.14%
2021/11/24	2.1	123.47	3.1	122.84	123.50	-1	943	-0.10%
2021/11/23	6.7	120.01	1	120.50	120.50	5.7	950	0.60%
2021/11/22	7.4	120.81	3.4	121.09	120.00	4	964	0.41%
2021/11/19	9.8	123.01	3	124.00	122.50	6.8	1,011	0.67%
2021/11/18	6.1	125.91	4.1	124.40	126.00	2.1	1,038	0.20%
2021/11/17	12.6	121.99	1	123.00	122.00	11.6	1,020	1.13%
2021/11/16	11.4	124.54	13	124.54	124.00	-1.6	1,010	-0.16%
2021/11/15	12.6	126.43	6.2	126.66	126.00	6.4	1,014	0.63%
2021/11/12	4.1	129.29	2	129.25	129.50	2.1	1,022	0.21%
2021/11/11	18.2	130.48	9.1	130.25	130.50	9.1	1,030	0.88%
2021/11/10	0	0.00	10	132.85	134.00	-10	1,033	-0.97%
2021/11/09	2	132.25	0	0.00	132.00	2	1,045	0.19%
2021/11/08	11.3	132.27	6.1	133.09	131.00	5.2	1,051	0.50%
2021/11/05	1.1	130.52	1.1	132.36	131.00	-0.1	1,088	0.00%
2021/11/04	9.2	132.43	2	135.00	131.00	7.2	1,114	0.64%
2021/11/03	4.4	131.98	2	132.50	132.00	2.4	1,109	0.22%
2021/11/02	0	0.00	4	132.50	133.00	-4	1,119	-0.36%
2021/11/01	4	130.50	2.1	130.04	129.50	1.9	1,133	0.17%
2021/10/29	9.1	131.29	2	132.50	131.00	7.1	1,143	0.62%
2021/10/28	6	135.42	14	134.29	135.00	-8	1,148	-0.70%
2021/10/27	7	132.14	5.2	132.23	132.50	1.8	1,146	0.16%
2021/10/26	4	130.38	6	130.25	130.50	-2	1,150	-0.17%
2021/10/25	2	129.75	2	131.00	130.50	0	1,153	0.00%
2021/10/22	7	130.71	0	0.00	129.50	7	1,153	0.61%
2021/10/21	1	133.00	2	134.00	133.00	-1	1,150	-0.09%
2021/10/20	6.2	132.96	3.2	132.35	132.00	3	1,147	0.26%
2021/10/19	2	134.77	2.1	136.26	136.00	-0.1	1,142	-0.01%
2021/10/18	4.2	135.88	0	136.00	134.00	4.2	1,149	0.37%
2021/10/15	4.1	136.77	9.2	137.23	138.00	-5.1	1,163	-0.44%
2021/10/14	7.1	137.06	18.3	136.62	135.50	-11.2	1,166	-0.96%
2021/10/13	6	140.08	7	141.42	139.50	-1	1,165	-0.09%
2021/10/12	6.1	143.25	6	142.75	142.50	0.1	1,155	0.01%
2021/10/08	12.1	149.17	12	149.13	147.50	0.1	1,154	0.01%
2021/10/07	9	146.67	11	147.04	148.00	-2	1,146	-0.18%
2021/10/06	16	145.94	11	144.46	143.00	5	1,143	0.44%
2021/10/05	20	148.05	21.3	147.99	150.50	-1.2	1,142	-0.11%
2021/10/04	114.2	153.72	89.7	152.97	150.00	24.5	1,121	2.18%	大買/
2021/10/01	22	146.50	22.3	146.99	148.00	-0.3	1,045	-0.03%
2021/09/30	19.1	146.49	33.2	146.64	146.00	-14.1	1,046	-1.35%
2021/09/29	60.1	147.98	38	146.24	141.00	22.1	1,025	2.15%
2021/09/28	17.2	148.82	31.5	147.65	148.50	-14.3	978	-1.46%
2021/09/27	4.1	140.12	2.4	140.59	141.00	1.8	950	0.18%
2021/09/24	2.3	138.16	2.1	140.48	138.00	0.2	958	0.02%
2021/09/23	6	139.34	1	138.50	139.00	5	958	0.53%
2021/09/22	2	143.00	3.1	140.16	139.50	-1.1	959	-0.11%
2021/09/17	1.1	139.09	2	140.50	139.00	-0.9	956	-0.09%
2021/09/16	4.1	140.27	3	140.33	140.50	1.1	956	0.12%
2021/09/15	2	138.75	4	140.13	139.00	-2	962	-0.21%
2021/09/14	0	0.00	1.1	139.48	139.50	-1.1	968	-0.11%
2021/09/13	6	138.58	1	138.00	138.00	5	985	0.51%
2021/09/10	2.1	139.06	3	139.00	139.00	-1	1,002	-0.09%
2021/09/09	0	138.50	10.1	139.14	140.50	-10.1	1,000	-1.01%
2021/09/08	5.1	136.04	4	136.63	137.00	1.1	998	0.11%
2021/09/07	2	137.02	1.1	138.95	139.00	0.9	1,001	0.09%
2021/09/06	7	140.36	10	139.20	137.50	-3	995	-0.30%
2021/09/03	14.3	147.36	10.2	145.11	144.50	4.1	990	0.41%
2021/09/02	17	147.44	27.1	147.43	146.00	-10.1	984	-1.02%
2021/09/01	13.2	147.85	9	146.61	145.50	4.2	975	0.43%
2021/08/31	13.1	146.23	10	146.05	147.00	3.1	974	0.32%
2021/08/30	19.2	146.49	12.1	145.76	146.50	7.1	970	0.73%
2021/08/27	3.3	142.02	4.2	141.76	141.50	-0.9	971	-0.09%
2021/08/26	3.1	144.15	24.1	143.56	143.50	-21	978	-2.15%
2021/08/25	51.3	139.61	23.8	140.03	144.50	27.6	979	2.82%
2021/08/24	8.6	136.67	12	137.64	140.50	-3.4	925	-0.37%
2021/08/23	6.4	127.28	6.2	125.66	128.00	0.2	892	0.02%
2021/08/20	2.3	123.43	5	124.80	123.50	-2.7	895	-0.30%
2021/08/19	6.3	124.62	1.1	122.21	122.50	5.2	901	0.58%
2021/08/18	4.1	125.27	4.3	124.79	128.00	-0.2	893	-0.03%
2021/08/17	4	125.88	2	125.26	124.00	2	880	0.22%
2021/08/16	12.4	129.24	11.3	127.24	129.00	1.1	871	0.13%
2021/08/13	6.4	133.04	5.5	131.73	131.50	0.9	854	0.10%
2021/08/12	5.4	134.38	2	133.00	134.00	3.4	843	0.40%
2021/08/11	12	135.79	9	136.83	135.50	2.9	833	0.35%
2021/08/10	13.6	135.53	5	132.10	131.50	8.6	801	1.07%
2021/08/09	3.2	132.22	3.2	131.56	132.00	0	783	0.00%
2021/08/06	10.5	132.75	2	132.50	133.00	8.5	784	1.09%
2021/08/05	3.7	134.31	6.1	134.59	132.50	-2.3	794	-0.29%
2021/08/04	8.4	139.31	2	139.31	139.00	6.4	791	0.81%
2021/08/03	14.1	143.60	3	145.67	144.00	11.1	797	1.40%
2021/08/02	5.5	146.82	3	148.84	148.00	2.5	791	0.31%
2021/07/30	14.1	148.82	2	150.00	146.50	12.1	797	1.52%
2021/07/29	4.3	149.30	0	0.00	150.50	4.3	791	0.54%
2021/07/28	2.1	149.93	2	147.05	152.50	0	793	0.01%
2021/07/27	4.6	152.38	0	155.00	150.50	4.6	808	0.57%
2021/07/26	10.1	157.20	0.1	158.00	157.50	10	827	1.21%
2021/07/23	3	158.33	13	160.92	159.50	-10	842	-1.19%
2021/07/22	2	155.00	1	156.99	154.50	1	837	0.12%
2021/07/21	14.3	154.97	2	155.00	156.00	12.3	833	1.47%
2021/07/20	4.3	161.17	3	163.00	160.50	1.3	823	0.16%
2021/07/19	6	166.75	0	0.00	165.50	6	832	0.72%
2021/07/16	0	168.00	0.1	168.00	168.00	-0.1	844	-0.01%
2021/07/15	3	166.00	18	165.25	168.00	-15	875	-1.71%
2021/07/14	4.2	159.03	1	161.00	157.50	3.2	900	0.35%
2021/07/13	1.8	164.01	0.1	165.00	159.00	1.7	948	0.18%
2021/07/12	14.1	164.73	2	169.24	163.50	12.1	947	1.27%
2021/07/09	5	171.50	2	173.50	170.50	3	943	0.32%
2021/07/08	7	173.14	2	174.50	173.00	5	958	0.52%
2021/07/07	6	174.75	11.5	176.29	175.50	-5.4	958	-0.56%
2021/07/06	11.1	170.86	3.2	173.80	172.00	7.9	946	0.84%
2021/07/05	3.4	170.56	0.2	172.56	171.50	3.2	944	0.34%
2021/07/02	13.1	171.31	0	174.00	171.00	13	951	1.37%
2021/07/01	1	175.07	6	175.83	175.50	-5	970	-0.51%
2021/06/30	1	170.50	1	172.50	170.50	0	971	0.00%
2021/06/29	1.2	169.34	0	170.00	168.50	1.2	985	0.12%
2021/06/28	5.5	171.46	3	172.67	173.00	2.5	1,007	0.25%
2021/06/25	3.1	177.02	0	179.00	176.00	3.1	1,049	0.29%
2021/06/24	0.3	179.36	4	179.13	178.50	-3.7	1,086	-0.34%
2021/06/23	2	173.50	5.1	176.05	175.00	-3.1	1,116	-0.28%
2021/06/22	13.2	176.76	2	177.00	174.00	11.2	1,194	0.94%
2021/06/21	1.1	182.92	10.3	181.49	181.50	-9.2	1,227	-0.75%
2021/06/18	0	180.00	0	0.00	177.00	0	1,272	0.00%
2021/06/17	2	176.77	1	177.00	177.00	1	1,282	0.08%
2021/06/16	1.1	179.41	6.1	178.99	179.00	-5	1,292	-0.39%
2021/06/15	3	173.85	1.7	174.41	174.00	1.3	1,306	0.10%
2021/06/11	6	176.67	9	176.56	175.00	-3	1,322	-0.23%
2021/06/10	4.1	173.27	0	173.00	173.00	4.1	1,337	0.31%
2021/06/09	1	175.53	1.1	176.90	173.50	0	1,380	0.00%
2021/06/08	2	178.43	7	176.21	177.50	-5	1,393	-0.36%
2021/06/07	5.1	173.89	0	173.25	170.00	5.1	1,400	0.37%
2021/06/04	14.4	177.11	7	179.64	173.50	7.4	1,401	0.53%
2021/06/03	3.1	176.69	4.1	176.59	175.00	-1	1,395	-0.07%
2021/06/02	4.3	181.36	19.1	183.21	180.50	-14.8	1,406	-1.05%
2021/06/01	4.1	174.23	1	171.52	174.00	3.1	1,415	0.22%
2021/05/31	3.2	166.03	2.1	164.82	167.00	1.2	1,432	0.08%
2021/05/28	8	165.01	4.1	163.60	165.50	3.9	1,465	0.27%
2021/05/27	1	160.95	5.1	155.01	160.00	-4	1,482	-0.27%
2021/05/26	1.1	149.68	0	0.00	149.50	1.1	1,495	0.07%
2021/05/25	2	150.75	0	0.00	150.50	2	1,537	0.13%
2021/05/24	1	151.50	1	150.00	153.00	0	1,544	0.00%
2021/05/21	3	147.84	3	150.00	145.50	0	1,576	0.00%
2021/05/20	0.6	148.00	2	149.00	146.50	-1.4	1,611	-0.09%
2021/05/19	4	141.30	4	143.00	144.00	0	1,617	0.00%
2021/05/18	4.1	137.90	3	138.67	139.00	1.1	1,627	0.07%
2021/05/17	3.1	135.38	4	134.25	133.50	-1	1,634	-0.06%
2021/05/14	1	147.01	0	0.00	148.00	1	1,622	0.06%
2021/05/13	4.1	136.52	2.2	139.27	144.50	1.8	1,612	0.11%
2021/05/12	6.6	147.19	0.8	147.24	147.00	5.8	1,591	0.36%
2021/05/11	6	164.75	1	164.00	163.00	5	1,572	0.32%
2021/05/10	2	177.00	6	176.67	181.00	-4	1,554	-0.26%
2021/05/07	1	172.00	5.1	172.51	173.00	-4.1	1,550	-0.26%
2021/05/06	1.1	168.55	0	170.00	169.50	1	1,547	0.07%
2021/05/05	2.1	170.03	5	168.00	167.50	-2.9	1,551	-0.19%
2021/05/04	2	169.51	6.3	170.59	172.00	-4.3	1,555	-0.27%
2021/05/03	4.1	181.58	1	186.00	178.00	3.1	1,554	0.20%
2021/04/29	2	185.02	2	186.50	186.50	0	1,535	0.00%
2021/04/28	2	182.02	2	184.50	186.50	0	1,526	0.00%
2021/04/27	0	0.00	2	184.25	185.00	-2	1,547	-0.13%
2021/04/26	3.1	182.22	1	183.50	184.00	2.1	1,556	0.13%
2021/04/23	3	184.33	5.2	183.44	184.00	-2.2	1,569	-0.14%
2021/04/22	7	181.59	1.3	181.56	179.00	5.7	1,562	0.36%
2021/04/21	1.1	185.71	1.1	187.77	190.00	0	1,548	0.00%
2021/04/20	2.1	187.49	3.2	187.16	190.00	-1.1	1,532	-0.07%
2021/04/19	9.1	185.24	12	183.92	187.50	-2.9	1,516	-0.19%
2021/04/16	2.2	174.56	2	175.75	174.00	0.2	1,482	0.01%
2021/04/15	3	174.84	3	175.67	177.50	0	1,505	0.00%
2021/04/14	3	173.65	5	171.70	174.00	-2	1,505	-0.13%
2021/04/13	2	170.79	7.2	173.00	169.50	-5.2	1,502	-0.34%
2021/04/12	5	169.60	1	169.49	170.00	4	1,518	0.26%
2021/04/09	2	173.50	0	0.00	173.00	2	1,519	0.13%
2021/04/08	1	176.49	1	176.00	176.00	0	1,517	0.00%
2021/04/07	4	175.37	1	179.00	175.00	3	1,515	0.20%
2021/04/06	2.1	179.46	5	177.70	178.00	-2.9	1,511	-0.19%
2021/04/01	4	174.13	7.2	177.10	175.00	-3.2	1,504	-0.21%
2021/03/31	6	175.34	1.1	175.10	174.50	5	1,502	0.33%
2021/03/30	6.1	177.11	18.1	175.54	179.00	-12.1	1,491	-0.81%
2021/03/29	11.1	167.74	4	168.13	170.50	7.1	1,483	0.48%
2021/03/26	20.7	174.62	20	171.73	169.00	0.6	1,491	0.04%
2021/03/25	20.6	171.94	26.5	172.72	174.50	-5.8	1,496	-0.39%
2021/03/24	8.1	162.64	12.2	164.20	165.00	-4.1	1,494	-0.27%
2021/03/23	13.1	165.10	14.1	163.74	160.00	-1	1,553	-0.06%
2021/03/22	0.3	156.00	0	0.00	155.50	0.3	1,586	0.02%
2021/03/19	4	157.88	0.1	160.00	157.00	4	1,628	0.24%
2021/03/18	3	159.50	12.1	158.17	161.50	-9.1	1,627	-0.56%
2021/03/17	15	155.73	1.1	154.37	154.00	13.9	1,624	0.85%
2021/03/16	2.1	159.83	2.1	161.74	159.50	0.1	1,624	0.00%
2021/03/15	3.2	162.78	5.1	162.51	161.00	-1.9	1,641	-0.11%
2021/03/12	2.1	156.95	1	158.50	157.00	1.1	1,601	0.07%
2021/03/11	3.1	156.83	1	157.50	156.00	2.1	1,613	0.13%
2021/03/10	4	158.25	2	159.50	160.00	2	1,630	0.12%
2021/03/09	10	158.75	13	158.61	158.00	-3	1,652	-0.18%
2021/03/08	5	159.00	9	159.06	157.50	-4	1,743	-0.23%
2021/03/05	13.1	160.40	10.1	156.61	156.00	3	1,754	0.17%
2021/03/04	10	162.50	8.2	163.52	166.00	1.8	1,741	0.10%
2021/03/03	17	158.74	30.2	160.42	163.50	-13.2	1,782	-0.74%
2021/03/02	6.1	155.96	5.4	158.07	154.50	0.7	1,759	0.04%
2021/02/26	7	154.43	8	155.55	154.50	-1	1,769	-0.06%
2021/02/25	6.4	155.71	4	154.38	155.00	2.4	1,766	0.14%
2021/02/24	1	147.00	1.5	152.67	146.50	-0.5	1,755	-0.03%
2021/02/23	4.6	151.74	4.1	150.17	148.50	0.5	1,798	0.03%
2021/02/22	4.6	143.01	8.4	144.83	149.50	-3.8	1,829	-0.21%
2021/02/19	1	138.50	0	0.00	138.50	1	1,930	0.05%
2021/02/18	4	135.50	0	140.00	139.50	4	1,970	0.20%
2021/02/17	1	136.50	0	137.00	136.50	1	2,053	0.05%
2021/02/05	0	0.00	0	132.00	131.00	0	2,093	0.00%
2021/02/03	0	0.00	3	131.33	129.50	-3	2,257	-0.13%
2021/02/02	1	129.50	0	0.00	128.00	1	2,283	0.04%
2021/02/01	1	126.50	1	127.00	129.00	0	2,292	0.00%
2021/01/29	0.2	127.67	0	0.00	127.50	0.2	2,294	0.01%
2021/01/28	0	0.00	0	132.00	130.50	0	2,293	0.00%
2021/01/27	3.4	130.41	1.1	132.30	128.00	2.3	2,290	0.10%
2021/01/26	1	130.00	1	133.06	130.00	0	2,286	0.00%
2021/01/25	5	132.81	4.1	134.71	136.50	0.9	2,281	0.04%
2021/01/22	2	134.50	0.1	135.00	134.00	1.9	2,268	0.08%
2021/01/21	5	137.20	6	137.25	135.50	-1	2,265	-0.04%
2021/01/20	11	136.23	0	0.00	138.00	11	2,258	0.49%
2021/01/19	3	142.83	7.1	143.27	143.50	-4.1	2,230	-0.18%
2021/01/18	5	136.70	7	134.79	137.00	-2	2,220	-0.09%
2021/01/15	1	141.05	2	140.75	140.50	-1	2,202	-0.04%
2021/01/14	0	0.00	1	144.50	144.00	-1	2,205	-0.05%
2021/01/13	5	145.40	0	0.00	144.00	5	2,208	0.23%
2021/01/12	1.1	151.45	1.1	152.31	146.00	0	2,195	0.00%
2021/01/11	0	149.56	1	150.00	151.00	-1	2,182	-0.04%
2021/01/08	2	152.25	10	151.75	153.50	-8	2,167	-0.37%
2021/01/07	1	148.47	4	148.87	149.00	-3	2,143	-0.14%
2021/01/06	1.3	147.72	3.1	147.05	148.50	-1.9	2,130	-0.09%
2021/01/05	2	145.03	2	145.73	146.00	0	2,121	0.00%
2021/01/04	1	141.99	0	0.00	143.00	1	2,104	0.05%
2020/12/31	1	139.50	0	0.00	141.00	1	2,092	0.05%
2020/12/30	0	0.00	3	140.67	140.50	-3	2,087	-0.14%
2020/12/29	4.6	140.70	0	143.30	140.00	4.6	2,082	0.22%
2020/12/28	5	144.30	4.1	143.31	143.50	0.9	2,064	0.04%
2020/12/25	2.2	145.68	3	145.35	145.50	-0.8	2,055	-0.04%
2020/12/24	5.1	146.84	5	147.40	146.00	0.1	2,046	0.00%
2020/12/23	18.2	146.84	21.2	146.84	150.00	-3	2,041	-0.15%
2020/12/22	24.6	154.43	18.1	154.13	149.00	6.5	2,014	0.32%
2020/12/21	18.2	161.42	10	161.16	159.00	8.1	1,974	0.41%
2020/12/18	21.5	163.18	29	163.38	164.00	-7.5	1,934	-0.39%
2020/12/17	31	152.43	25	153.66	157.50	6	1,856	0.32%
2020/12/16	11	156.26	8.1	153.73	160.00	2.9	1,751	0.17%
2020/12/15	4	148.63	3	148.17	148.00	1	1,660	0.06%
2020/12/14	2	147.00	3	146.67	147.50	-1	1,614	-0.06%
2020/12/11	3	147.00	5	144.50	148.00	-2	1,608	-0.12%
2020/12/10	0	148.50	1	147.50	148.50	-1	1,601	-0.06%
2020/12/09	3	151.48	9.1	150.31	152.00	-6	1,584	-0.38%
2020/12/08	0	0.00	2.3	145.12	145.00	-2.3	1,562	-0.15%
2020/12/07	6.1	145.69	6	145.50	144.50	0.1	1,563	0.01%
2020/12/04	9.2	148.26	5.1	149.37	146.00	4.1	1,541	0.27%
2020/12/03	18	150.75	13.4	151.11	151.00	4.6	1,512	0.30%
2020/12/02	14	150.43	12	152.38	152.50	2	1,488	0.13%
2020/12/01	4.3	143.98	9	146.28	148.00	-4.7	1,399	-0.33%
2020/11/30	1.2	144.88	0	146.00	143.00	1.2	1,372	0.09%
2020/11/27	15.2	148.24	14	147.32	144.50	1.2	1,384	0.09%
2020/11/26	3.5	144.00	1	144.00	144.00	2.5	1,318	0.19%
2020/11/25	27.1	144.07	28	145.29	145.00	-1	1,311	-0.07%
2020/11/24	2.1	140.45	1	141.00	140.00	1.1	1,275	0.09%
2020/11/23	1	144.00	6	143.83	144.00	-5	1,264	-0.40%
2020/11/20	11.1	144.53	8.1	142.19	143.00	3	1,243	0.24%
2020/11/19	20	146.90	29.1	146.27	149.50	-9.1	1,194	-0.76%
2020/11/18	56.1	146.70	52.1	146.09	142.00	4	1,134	0.35%
2020/11/17	13.3	140.34	14	137.75	140.00	-0.7	1,005	-0.07%
2020/11/16	24	137.10	17	137.62	140.50	7	993	0.70%
2020/11/13	8.3	129.30	9	128.50	130.00	-0.7	938	-0.08%
2020/11/12	20.1	126.47	34	124.93	125.00	-14	896	-1.56%
2020/11/11	14	120.71	22	120.00	121.00	-8	835	-0.96%
2020/11/10	0	0.00	34	118.50	118.50	-34	794	-4.28%
2020/11/09	2	107.48	0	0.00	108.00	2	839	0.24%
2020/11/06	0	0.00	13	106.46	106.00	-13	867	-1.50%
2020/11/04	0	0.00	31	105.00	105.00	-31	903	-3.43%
2020/11/02	0	0.00	1	104.00	102.00	-1	921	-0.11%
2020/10/29	0	0.00	1	101.00	101.00	-1	934	-0.11%
2020/10/23	1	105.00	0	0.00	105.50	1	997	0.10%
2020/10/22	2	105.50	2	104.50	104.50	0	1,016	0.00%
2020/10/21	0	103.50	1	104.00	103.50	-1	1,018	-0.10%
2020/10/20	1	100.50	1	102.00	101.50	0	1,031	0.00%
2020/10/15	4	101.38	1	100.50	100.50	3	1,069	0.28%
2020/10/14	0	0.00	1	103.00	103.00	-1	1,077	-0.09%
2020/10/13	1	102.00	0	0.00	102.00	1	1,095	0.09%
2020/10/08	1	103.50	0	0.00	102.00	1	1,111	0.09%
2020/10/06	0	0.00	1	105.00	104.00	-1	1,140	-0.09%
2020/10/05	0	0.00	0	104.50	103.50	0	1,146	0.00%
2020/09/29	0	0.00	1	101.50	101.50	-1	1,160	-0.09%
2020/09/28	2	99.50	2	99.40	99.70	0	1,174	0.00%
2020/09/25	10	100.83	1	100.50	100.00	9	1,189	0.76%
2020/09/23	3	106.67	0	0.00	107.00	3	1,203	0.25%
2020/09/21	1	107.00	0	0.00	107.50	1	1,214	0.08%
2020/09/18	2	109.75	1	109.50	108.50	1	1,221	0.08%
2020/09/17	0	0.00	4	108.00	109.00	-4	1,224	-0.33%
2020/09/16	1	107.50	0	0.00	107.50	1	1,223	0.08%
2020/09/15	5	107.40	3	106.50	107.50	2	1,227	0.16%
2020/09/11	0	0.00	7	109.29	105.00	-7	1,233	-0.57%
2020/09/10	2	106.00	3	106.50	106.00	-1	1,232	-0.08%
2020/09/09	0	0.00	1	102.50	105.50	-1	1,248	-0.08%
2020/09/08	1	104.00	0	0.00	104.50	1	1,270	0.08%
2020/09/07	3	103.50	1	104.00	104.50	2	1,296	0.15%
2020/09/04	1	104.00	1	105.50	105.00	0	1,330	0.00%
2020/09/03	2	104.25	7	105.07	107.00	-5	1,326	-0.38%
2020/09/02	9	106.22	6	103.25	104.50	3	1,328	0.23%
2020/08/31	4	100.13	0	0.00	99.90	4	1,340	0.30%
2020/08/28	15	101.83	1	104.00	102.00	14	1,374	1.02%
2020/08/27	0	0.00	1	104.00	105.50	-1	1,416	-0.07%
2020/08/26	1	102.50	0	0.00	102.50	1	1,426	0.07%
2020/08/25	1	105.50	0	0.00	106.00	1	1,427	0.07%
2020/08/24	1	104.00	0	0.00	103.50	1	1,436	0.07%
2020/08/21	6	105.83	3	106.50	107.50	3	1,448	0.21%
2020/08/20	19	105.24	10	105.25	104.50	9	1,467	0.61%
2020/08/19	9	114.39	15	114.80	116.00	-6	1,531	-0.39%
2020/08/18	1	111.00	17	113.38	113.00	-16	1,535	-1.04%
2020/08/17	5	110.90	5	110.40	110.50	0	1,534	0.00%
2020/08/14	8	112.06	8	111.88	112.00	0	1,521	0.00%
2020/08/13	8	108.56	22	111.93	113.00	-14	1,512	-0.93%
2020/08/12	6	103.17	11	102.19	104.00	-5	1,479	-0.34%
2020/08/11	5	100.32	17	100.49	100.00	-12	1,444	-0.83%
2020/08/10	4	95.88	3	97.57	96.40	1	1,419	0.07%
2020/08/07	6	95.72	25	96.19	96.90	-19	1,420	-1.34%
2020/08/06	4	94.70	1	95.90	93.80	3	1,406	0.21%
2020/08/05	2	94.85	5	95.08	94.50	-3	1,422	-0.21%
2020/08/04	7	94.31	7	94.41	93.20	0	1,460	0.00%
2020/08/03	2	92.30	0	0.00	91.10	2	1,456	0.14%
2020/07/31	0	0.00	2	93.55	93.80	-2	1,453	-0.14%
2020/07/30	7	92.93	5	92.88	92.80	2	1,459	0.14%
2020/07/29	5	89.52	4	87.90	90.30	1	1,456	0.07%
2020/07/28	3	85.60	2	85.25	84.30	1	1,454	0.07%
2020/07/27	2	88.90	2	88.40	88.00	0	1,484	0.00%
2020/07/24	3	91.27	1	91.00	90.60	2	1,496	0.13%
2020/07/23	1	91.40	0	0.00	93.90	1	1,482	0.07%
2020/07/22	2	91.20	2	90.25	92.00	0	1,474	0.00%
2020/07/21	3	88.77	5	89.66	89.00	-2	1,466	-0.14%
2020/07/20	10	88.93	9	88.70	88.90	1	1,465	0.07%
2020/07/17	6	91.63	7	90.97	91.10	-1	1,459	-0.07%
2020/07/16	19	94.74	16	94.48	94.40	3	1,452	0.21%
2020/07/15	6	94.05	21	93.88	94.50	-15	1,445	-1.04%
2020/07/14	5	93.96	2	93.55	92.90	3	1,440	0.21%
2020/07/13	6	94.45	2	96.10	94.50	4	1,437	0.28%
2020/07/10	12	97.01	6	98.80	96.50	6	1,432	0.42%
2020/07/09	15	99.29	2	100.00	98.80	13	1,430	0.91%
2020/07/08	0	0.00	0.2	101.00	99.30	-0.2	1,430	-0.01%
2020/07/07	30	101.05	10	101.72	100.00	20	1,428	1.40%
2020/07/06	16	101.33	6	101.73	102.50	10	1,430	0.70%
2020/07/03	11	98.03	1	98.40	97.80	10	1,421	0.70%
2020/07/02	7	99.61	2	99.65	99.70	5	1,427	0.35%
2020/06/29	7	99.13	7	99.23	98.40	0	1,432	0.00%
2020/06/24	2	101.75	1	101.50	101.00	1	1,423	0.07%
2020/06/23	2	103.25	8	104.00	103.00	-6	1,430	-0.42%
2020/06/22	5	103.50	1	103.50	103.00	4	1,456	0.27%
2020/06/19	7	103.79	1	104.00	104.00	6	1,479	0.41%
2020/06/18	2	107.25	0	0.00	106.50	2	1,491	0.13%
2020/06/17	1	108.00	4	107.88	109.00	-3	1,513	-0.20%
2020/06/16	4	105.00	7	105.36	107.00	-3	1,514	-0.20%
2020/06/15	12	103.04	4	103.38	102.00	8	1,527	0.52%
2020/06/12	9	104.72	9	105.11	107.00	0	1,521	0.00%
2020/06/11	12	112.42	2	111.00	110.00	10	1,531	0.65%
2020/06/10	20	118.90	13	118.19	118.00	7	1,537	0.46%
2020/06/09	17	119.71	17	121.24	120.00	0	1,561	0.00%
2020/06/08	11	119.91	1	119.00	118.50	10	1,572	0.64%
2020/06/05	15	122.63	14	121.50	121.00	1	1,588	0.06%
2020/06/04	9.2	120.75	7	120.29	122.00	2.2	1,585	0.14%
2020/06/03	5	118.30	11	118.14	117.50	-6	1,569	-0.38%
2020/06/02	3	115.33	3	114.83	113.00	0	1,529	0.00%
2020/06/01	3.1	111.87	8	113.06	114.00	-4.9	1,513	-0.33%
2020/05/29	8	111.88	5	112.30	110.50	3	1,505	0.20%
2020/05/28	5	114.20	1	113.50	111.50	4	1,497	0.27%
2020/05/27	8	115.38	9	115.94	113.50	-1	1,492	-0.07%
2020/05/26	24	117.13	13	116.00	113.50	11	1,471	0.75%
2020/05/25	1	110.00	4	111.00	114.00	-3	1,378	-0.22%
2020/05/22	0	0.00	4	103.50	104.00	-4	1,338	-0.30%
2020/05/21	2	102.00	3	102.50	102.00	-1	1,327	-0.08%
2020/05/20	5	100.72	4	102.00	102.00	1	1,331	0.08%
2020/05/19	8	101.38	4	100.43	99.70	4	1,302	0.31%
2020/05/18	0	0.00	1	96.00	94.60	-1	1,266	-0.08%
2020/05/15	2	96.30	2	95.35	96.00	0	1,272	0.00%
2020/05/14	0	0.00	5	98.00	96.60	-5	1,270	-0.39%
2020/05/13	2	97.80	0	0.00	98.30	2	1,268	0.16%
2020/05/12	1	98.00	0	0.00	98.00	1	1,280	0.08%
2020/05/11	4	99.83	29.1	100.14	100.50	-25.1	1,291	-1.94%
2020/05/08	3	95.10	0	0.00	93.30	3	1,271	0.24%
2020/05/07	3	92.80	0	0.00	93.90	3	1,285	0.23%
2020/05/06	0	0.00	2	94.10	92.60	-2	1,298	-0.15%
2020/05/05	5	95.44	1	94.20	94.20	4	1,307	0.31%
2020/05/04	15.1	96.43	3	95.73	96.10	12.1	1,320	0.92%
2020/04/30	9	95.46	10	96.36	96.50	-1	1,360	-0.07%
2020/04/29	0	0.00	1	86.10	89.50	-1	1,316	-0.08%
2020/04/27	2	85.25	0.1	86.00	85.00	1.9	1,313	0.14%
2020/04/24	3	83.77	0	0.00	83.20	3	1,307	0.23%
2020/04/23	0	0.00	1	85.00	85.50	-1	1,299	-0.08%
2020/04/20	0	0.00	1	85.50	85.90	-1	1,312	-0.08%
2020/04/17	2	84.75	0	0.00	84.00	2	1,309	0.15%
2020/04/16	2	85.60	1.1	85.34	85.70	0.9	1,302	0.07%
2020/04/15	2	85.00	2.1	86.05	85.00	-0.1	1,310	-0.01%
2020/04/14	0	0.00	0.1	84.90	84.40	-0.1	1,300	-0.01%
2020/04/13	2	84.25	3	84.17	84.50	-1	1,303	-0.08%
2020/04/09	2	83.55	1	84.80	85.00	1	1,299	0.08%
2020/04/08	1	83.70	1	83.30	83.30	0	1,287	0.00%
2020/04/07	0	0.00	1	82.50	82.50	-1	1,274	-0.08%
2020/04/01	3	75.03	3.7	75.14	75.20	-0.7	1,229	-0.06%
2020/03/27	1	76.00	1	73.20	73.00	0	1,225	0.00%
2020/03/26	6	74.12	5	73.28	74.60	1	1,226	0.08%
2020/03/25	4	74.73	3	74.40	71.70	1	1,195	0.08%
2020/03/24	2	69.90	2	68.80	72.50	0	1,166	0.00%
2020/03/23	5	67.78	2	64.00	68.30	3	1,141	0.26%
2020/03/19	3	59.87	3	59.87	57.60	0	1,112	0.00%
2020/03/18	2	63.50	1	65.00	62.40	1	1,085	0.09%
2020/03/16	6	74.67	5	75.58	69.90	1	1,032	0.10%
2020/03/13	1	76.00	6	76.00	76.90	-5	990	-0.50%
2020/03/12	1	83.40	0	0.00	84.20	1	955	0.10%
2020/03/10	10	84.00	0	0.00	86.90	10	900	1.11%
2020/03/06	0	0.00	2	92.30	92.20	-2	846	-0.24%
2020/03/05	2	94.70	0	0.00	93.90	2	839	0.24%
2020/03/04	1	94.70	0	0.00	95.00	1	845	0.12%
2020/03/02	0	0.00	1.2	97.92	97.50	-1.2	840	-0.14%
2020/02/26	0	0.00	2	97.90	97.90	-2	844	-0.24%
2020/02/25	0	0.00	1	97.40	97.60	-1	850	-0.12%
2020/02/24	2	97.90	0	0.00	99.00	2	863	0.23%
2020/02/21	2	99.85	0	0.00	99.90	2	872	0.23%
2020/02/19	1	101.50	0	0.00	103.00	1	877	0.11%
2020/02/18	1	103.50	1	101.50	101.50	0	878	0.00%
2020/02/17	1	101.50	1	101.50	102.00	0	881	0.00%
2020/02/14	4	101.50	3	100.33	103.00	1	895	0.11%
2020/02/13	4.1	102.74	2	100.65	99.90	2.1	898	0.23%
2020/02/12	3	101.03	1	99.00	102.50	2	916	0.22%
2020/02/11	0	0.00	4	97.80	97.10	-4	908	-0.44%
2020/02/10	3	92.37	8	90.10	94.40	-5	896	-0.56%
2020/02/07	5	95.58	0	0.00	95.00	5	895	0.56%
2020/02/06	2	97.20	1	97.50	97.90	1	885	0.11%
2020/02/05	14	96.01	13	95.41	95.50	1	877	0.11%
2020/02/04	2.1	96.17	3	95.17	96.50	-1	853	-0.11%
2020/01/31	13	104.65	0	0.00	103.00	13	802	1.62%
2020/01/15	0.1	130.50	0	0.00	129.00	0.1	804	0.01%
2020/01/09	0	0.00	3	129.83	130.00	-3	816	-0.37%
2020/01/07	2	127.50	3	126.33	126.50	-1	838	-0.12%
2020/01/03	0	0.00	1	125.00	125.00	-1	842	-0.12%
2020/01/02	2	126.50	1	127.00	126.50	1	854	0.12%
2019/12/30	0.1	124.00	0	0.00	123.50	0.1	866	0.01%
2019/12/27	2	124.50	0	0.00	124.50	2	888	0.23%
2019/12/23	0	0.00	1	125.50	126.00	-1	898	-0.11%
2019/12/20	0	0.00	1	122.50	121.00	-1	883	-0.11%
2019/12/19	10	122.00	0	0.00	122.00	10	888	1.13%
2019/12/18	1	121.50	0	0.00	121.50	1	915	0.11%
2019/12/09	1	124.00	1	123.50	123.50	0	983	0.00%
2019/12/06	2	123.50	3	123.33	124.00	-1	981	-0.10%
2019/12/04	1	123.00	2	124.00	124.00	-1	981	-0.10%
2019/11/29	3	123.83	0	0.00	122.50	3	981	0.31%
2019/11/28	1	126.00	1	127.50	127.50	0	972	0.00%
2019/11/27	1	127.00	0	0.00	127.00	1	978	0.10%
2019/11/26	4	126.88	3	127.83	126.50	1	982	0.10%
2019/11/25	3	123.33	3	124.67	124.50	0	974	0.00%
2019/11/22	1	123.00	0	0.00	121.50	1	986	0.10%
2019/11/21	1	120.50	3	121.00	121.00	-2	987	-0.20%
2019/11/20	0	0.00	1	123.00	123.00	-1	985	-0.10%
2019/11/19	3	126.00	1.6	127.38	126.00	1.4	979	0.14%
2019/11/15	2	129.50	0	0.00	130.50	2	983	0.20%
2019/11/14	2	126.75	0	0.00	127.00	2	1,002	0.20%
2019/11/13	4	129.63	1	130.00	130.00	3	1,022	0.29%
2019/11/12	2	134.00	2	133.75	134.00	0	1,018	0.00%
2019/11/11	11	135.77	9	134.11	132.50	2	1,019	0.20%
2019/11/08	5	139.90	3	139.83	140.00	2	997	0.20%
2019/11/07	2	144.25	2	143.00	143.50	0	987	0.00%
2019/11/06	1	144.00	1	146.50	146.50	0	984	0.00%
2019/11/05	5	144.90	1	144.00	145.00	4	968	0.41%
2019/11/04	2	143.75	4	143.50	146.00	-2	966	-0.21%
2019/11/01	1	139.00	1	140.50	142.00	0	957	0.00%
2019/10/31	4	139.13	2	138.50	139.00	2	953	0.21%
2019/10/30	1	141.00	3	142.33	141.00	-2	954	-0.21%
2019/10/29	2	141.00	1	142.50	141.00	1	959	0.10%
2019/10/28	1	142.50	1	142.50	141.00	0	988	0.00%
2019/10/25	1	143.50	2.3	143.35	142.50	-1.3	1,000	-0.13%
2019/10/24	3	143.00	7	143.50	144.50	-4	1,005	-0.40%
2019/10/23	3	141.00	3	140.50	140.50	0	1,016	0.00%
2019/10/21	1	142.50	1.4	143.77	143.00	-0.4	1,033	-0.04%
2019/10/18	4	140.38	2	140.00	140.00	2	1,049	0.19%
2019/10/17	8	140.25	3	140.33	141.00	5	1,048	0.48%
2019/10/16	3	147.33	5	149.90	143.50	-2	1,031	-0.19%
2019/10/09	0	0.00	1	146.50	146.50	-1	1,070	-0.09%
2019/10/08	1	150.00	4	146.75	150.00	-3	1,108	-0.27%
2019/10/03	2	147.50	3	144.00	142.00	-1	1,175	-0.09%
2019/10/02	4	141.75	0	0.00	140.50	4	1,155	0.35%
2019/09/25	0	0.00	1	152.00	150.00	-1	1,157	-0.09%
2019/09/24	0	0.00	1	149.50	151.50	-1	1,160	-0.09%
2019/09/23	3	151.67	0	0.00	151.50	3	1,155	0.26%
2019/09/20	1	147.50	5	149.20	151.50	-4	1,125	-0.36%
2019/09/18	2	143.00	0	0.00	143.00	2	1,101	0.18%
2019/09/17	1	144.00	2	144.25	143.50	-1	1,096	-0.09%
2019/09/16	1	139.50	0	0.00	139.50	1	1,087	0.09%
2019/09/12	1	140.00	0	0.00	140.50	1	1,084	0.09%
2019/09/11	2	139.25	0	0.00	140.00	2	1,064	0.19%
2019/09/05	1.1	149.45	0	0.00	148.00	1.1	1,051	0.10%
2019/09/03	0.1	152.00	0	0.00	151.00	0.1	1,048	0.01%
2019/08/29	1	146.00	0	0.00	146.00	1	1,045	0.10%
2019/08/26	0	0.00	1	138.50	137.00	-1	1,011	-0.10%
2019/08/23	4	146.13	4	146.25	144.50	0	997	0.00%
2019/08/22	2	151.25	1	151.00	150.00	1	982	0.10%
2019/08/21	2	153.25	0	0.00	152.50	2	970	0.21%
2019/08/20	1	155.50	0	0.00	154.00	1	959	0.10%
2019/08/19	1	152.50	1	155.00	154.00	0	947	0.00%
2019/08/16	2.1	155.81	2	156.75	156.00	0.1	927	0.01%
2019/08/15	1	161.50	0	0.00	161.50	1	894	0.11%
2019/08/14	2	176.00	2	171.00	168.00	0	875	0.00%
2019/08/12	2	177.25	2	176.75	176.50	0	848	0.00%
2019/08/05	0	0.00	1	180.50	177.00	-1	810	-0.12%
2019/08/02	1.1	180.36	0	0.00	181.50	1.1	800	0.14%
2019/07/31	0	0.00	1	189.00	185.50	-1	774	-0.13%
2019/07/30	1	193.00	1	186.00	184.50	0	771	0.00%
2019/07/29	1	192.00	1	191.50	192.50	0	742	0.00%
2019/07/25	0	0.00	1	185.00	188.00	-1	722	-0.14%
2019/07/24	1	183.50	0	0.00	184.50	1	690	0.14%
2019/07/23	2	184.00	0	0.00	183.50	2	684	0.29%
2019/07/19	1	178.00	1	179.00	178.50	0	672	0.00%
2019/07/18	1	174.00	1	176.00	174.00	0	671	0.00%
2019/07/17	2	176.75	1	174.00	174.00	1	661	0.15%
2019/07/16	2	182.00	2	180.75	180.00	0	634	0.00%
2019/07/15	4	183.38	5	183.10	181.50	-1	614	-0.16%
2019/07/12	2	187.50	2	181.50	185.00	0	572	0.00%
2019/07/11	3	172.83	3	173.50	173.00	0	526	0.00%
2019/07/10	0	0.00	7	166.07	174.00	-7	486	-1.44%
2019/07/09	2	159.75	0	0.00	160.00	2	431	0.46%
2019/07/08	1	164.50	0	0.00	162.50	1	424	0.24%
2019/07/04	1	165.00	0	0.00	165.00	1	428	0.23%
2019/07/03	6	166.83	3	168.50	166.50	3	423	0.71%
2019/07/02	1	172.50	1	174.50	173.00	0	413	0.00%
2019/06/24	0	0.00	2	171.00	172.50	-2	422	-0.47%
2019/06/21	1	174.00	0	0.00	172.50	1	422	0.24%
2019/06/10	5	171.50	0	0.00	171.50	5	421	1.19%
2019/06/06	0	0.00	8	161.50	162.00	-8	424	-1.88%
2019/06/03	0	0.00	1	171.00	169.00	-1	456	-0.22%
2019/05/30	3	173.00	1	170.00	169.50	2	452	0.44%
2019/05/29	0	0.00	3	169.50	169.50	-3	460	-0.65%
2019/05/24	0.2	179.00	0	0.00	177.00	0.2	459	0.03%
2019/05/23	0	0.00	1	184.00	180.50	-1	460	-0.22%
2019/05/21	1	185.00	1	186.00	185.50	0	468	0.00%
2019/05/17	2	189.50	0	0.00	188.00	2	483	0.41%
2019/05/15	1	192.00	1	192.00	190.50	0	499	0.00%
2019/05/07	2	200.50	0	0.00	199.50	2	534	0.37%
2019/04/26	0	0.00	1	200.00	198.00	-1	523	-0.19%
2019/04/25	5	194.40	1	197.00	194.00	4	510	0.78%
2019/04/24	6	199.25	3	198.50	198.50	3	499	0.60%
2019/04/22	1	202.50	1	203.00	202.50	0	485	0.00%
2019/04/19	2	203.25	1	204.00	203.50	1	488	0.20%
2019/04/18	0	0.00	1	203.00	203.00	-1	488	-0.20%
2019/04/17	3	205.17	1	205.50	205.50	2	485	0.41%
2019/04/15	4.2	204.90	2	204.50	205.00	2.2	484	0.45%
2019/04/12	1	207.00	0	0.00	205.00	1	486	0.21%
2019/04/11	4	212.50	6	209.42	209.00	-2	492	-0.41%
2019/04/10	0	0.00	2	212.00	214.50	-2	489	-0.41%
2019/04/09	1	208.00	0	0.00	210.00	1	484	0.21%
2019/04/02	0	0.00	2	207.50	210.00	-2	458	-0.44%
2019/04/01	1	205.50	0	0.00	205.00	1	450	0.22%
2019/03/29	2	202.00	3	202.50	205.00	-1	446	-0.22%
2019/03/28	2	203.25	0	0.00	202.00	2	446	0.45%
2019/03/27	2	205.00	1	207.50	204.50	1	451	0.22%
2019/03/26	1	205.00	1	206.00	206.00	0	457	0.00%
2019/03/21	1	200.00	1	201.50	200.00	0	458	0.00%
2019/03/20	1	201.00	1	201.50	202.00	0	458	0.00%
2019/03/19	0	0.00	1	202.50	202.00	-1	463	-0.22%
2019/03/18	1	201.00	1	202.00	202.00	0	475	0.00%
2019/03/15	4	201.25	1	200.50	201.00	3	474	0.63%
2019/03/14	0.4	205.50	0	0.00	203.50	0.4	469	0.08%
2019/03/12	1	203.50	0	0.00	201.50	1	470	0.21%
2019/03/11	4	204.00	0	0.00	201.00	4	462	0.87%
2019/03/06	0	0.00	1	233.00	229.00	-1	445	-0.22%
2019/02/25	0	0.00	1	231.50	233.50	-1	456	-0.22%
2019/02/20	0	0.00	1	243.00	239.50	-1	456	-0.22%
2019/02/19	0	0.00	3	240.00	240.00	-3	455	-0.66%
2019/02/18	0.2	240.00	0	0.00	240.00	0.2	460	0.04%
2019/02/12	0	0.00	1	215.00	215.00	-1	443	-0.23%
2019/01/28	0.2	215.50	1	215.00	215.50	-0.8	443	-0.17%
2019/01/25	1	211.00	0	0.00	211.00	1	444	0.23%
2019/01/24	0	0.00	1	213.50	214.00	-1	452	-0.22%
2019/01/23	1	210.50	0	0.00	209.50	1	476	0.21%
2019/01/22	1	211.50	0	0.00	212.00	1	483	0.21%
2019/01/16	0	0.00	1	206.50	204.50	-1	501	-0.20%
2019/01/11	1	204.00	0	0.00	203.50	1	506	0.20%
2019/01/04	1	202.50	0	0.00	206.50	1	506	0.20%
2018/12/20	1	216.00	0	0.00	209.00	1	545	0.18%
2018/12/17	1	212.50	0	0.00	212.50	1	627	0.16%
2018/12/13	2	225.50	0	0.00	221.50	2	627	0.32%
2018/12/11	1	227.00	1	219.50	218.00	0	623	0.00%
2018/11/30	1	248.00	0	0.00	245.00	1	643	0.16%
2018/09/27	4	263.88	4	262.63	265.00	0	676	0.00%
2018/09/26	2	265.25	2	258.75	266.00	0	659	0.00%
2018/09/25	0	0.00	3	241.17	242.00	-3	617	-0.49%
2018/09/21	1	220.00	0	0.00	220.00	1	594	0.17%
2018/09/17	0	0.00	2	235.25	229.50	-2	559	-0.36%
2018/09/10	1	238.50	1	239.50	239.00	0	523	0.00%
2018/08/31	2	223.00	0	0.00	220.00	2	487	0.41%
2018/08/30	0	0.00	1	241.00	231.50	-1	469	-0.21%
2018/08/29	1	245.00	0	0.00	242.50	1	456	0.22%
2018/08/24	0	0.00	1	243.00	245.00	-1	443	-0.23%
2018/08/23	1	241.00	0	0.00	239.00	1	443	0.23%
2018/08/20	2	240.00	0	0.00	247.50	2	415	0.48%
2018/04/02	0	0.00	1	380.50	377.50	-1	311	-0.32%
2018/03/14	1	374.00	0	0.00	367.50	1	282	0.35%
2018/01/23	1	420.00	1	426.50	425.50	0	337	0.00%