精誠 (6214)-國泰-敦南券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
130.0
漲跌
▼0.5
漲幅
-0.38%
成交量
305張
產業
上市資訊服務類股
433人加入追蹤

立即追蹤
本地時間:14:30

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

精誠 (6214)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.4	130.94	0.5	131.90	130.00	2.9	659	0.45%
2024/11/21	10.1	130.50	3.1	129.52	130.50	7	657	1.07%
2024/11/20	1.2	130.00	0.3	130.33	129.50	0.9	656	0.13%
2024/11/19	4.1	131.59	0.5	131.13	131.50	3.6	653	0.55%
2024/11/18	2.8	131.32	5.4	131.78	131.00	-2.6	653	-0.40%
2024/11/15	2.7	134.10	3.4	133.83	135.00	-0.7	646	-0.11%
2024/11/14	5.1	132.11	3.1	133.17	134.00	1.9	644	0.30%
2024/11/13	2.3	135.53	3.1	135.70	135.00	-0.8	635	-0.13%
2024/11/12	3.2	137.89	24.3	138.02	136.50	-21.1	631	-3.35%
2024/11/11	18.2	140.14	3.3	139.70	141.50	14.9	624	2.38%
2024/11/08	7.5	140.32	4.7	139.54	140.00	2.8	620	0.45%
2024/11/07	10	140.34	4.3	139.56	139.00	5.6	613	0.92%
2024/11/06	10.7	138.36	8.6	138.02	142.00	2.1	604	0.35%
2024/11/05	2.2	133.82	3.2	135.11	136.00	-1	587	-0.17%
2024/11/04	1.2	134.56	6.1	134.58	134.00	-5	594	-0.83%
2024/11/01	1.2	131.74	11.4	133.27	135.00	-10.3	616	-1.67%
2024/10/30	2.2	132.87	4	132.36	133.50	-1.8	605	-0.30%
2024/10/29	2.5	130.48	2.5	130.23	133.00	0	602	0.01%
2024/10/28	3.3	129.31	21.3	129.01	130.00	-17.9	609	-2.94%
2024/10/25	31.9	133.04	5.3	132.03	131.00	26.6	614	4.33%
2024/10/24	12	132.59	17.3	132.38	132.00	-5.4	614	-0.87%
2024/10/23	3	129.17	3.2	129.02	128.50	-0.1	595	-0.02%
2024/10/22	3.2	128.52	3.3	128.65	129.50	-0.1	595	-0.01%
2024/10/21	0	0.00	0.6	127.59	127.50	-0.6	603	-0.09%
2024/10/18	0.2	127.87	0.3	127.80	128.00	-0.1	612	-0.01%
2024/10/17	0.1	128.68	0.3	129.10	128.00	-0.2	616	-0.03%
2024/10/16	4.3	128.24	2.3	128.88	129.50	2	623	0.32%
2024/10/15	2.4	130.06	4.3	130.36	130.00	-1.9	645	-0.30%
2024/10/14	1.1	128.49	5.1	128.88	129.00	-4	661	-0.61%
2024/10/11	0.7	127.03	2.6	127.02	127.00	-1.8	661	-0.28%
2024/10/09	1.7	126.03	2.1	126.72	127.00	-0.4	673	-0.06%
2024/10/08	1.2	125.21	0	0.00	125.00	1.2	680	0.18%
2024/10/07	1.2	126.46	0.1	126.96	126.50	1.1	693	0.16%
2024/10/04	1.1	124.50	0.2	125.00	124.00	0.9	697	0.12%
2024/10/01	2.1	125.57	1.5	125.38	125.50	0.6	695	0.09%
2024/09/30	7.4	127.42	4.3	127.41	127.00	3.2	703	0.45%
2024/09/27	0.4	127.63	2	128.49	127.50	-1.6	718	-0.22%
2024/09/26	0.2	128.50	15.8	128.79	127.50	-15.6	728	-2.14%
2024/09/25	1.1	128.43	6.2	128.07	127.00	-5.2	746	-0.69%
2024/09/24	5.3	127.81	1	128.50	127.00	4.3	760	0.57%
2024/09/23	6.6	128.41	9.5	128.06	130.00	-2.9	783	-0.37%
2024/09/20	3.4	131.26	9.1	130.98	128.00	-5.7	775	-0.74%
2024/09/19	9.7	130.52	12.4	130.31	131.00	-2.8	766	-0.36%
2024/09/18	12.8	132.08	15.4	132.44	130.50	-2.7	786	-0.34%
2024/09/16	5.4	128.77	19.1	129.31	129.50	-13.7	783	-1.74%
2024/09/13	41.1	126.59	48.2	126.33	127.00	-7	786	-0.90%
2024/09/12	2.1	119.48	3	118.50	120.00	-1	795	-0.12%
2024/09/11	1	117.01	0	117.48	116.50	1	810	0.12%
2024/09/10	0.2	117.49	2	117.50	117.00	-1.8	814	-0.22%
2024/09/09	0	117.50	1.4	117.43	119.00	-1.4	819	-0.17%
2024/09/06	2.1	117.49	6.1	117.99	118.50	-4	827	-0.48%
2024/09/05	0.1	117.50	1	116.56	116.50	-0.9	836	-0.11%
2024/09/04	0.2	117.99	6.3	118.47	117.00	-6.1	859	-0.71%
2024/09/03	0.1	120.66	1	121.00	121.00	-0.9	863	-0.11%
2024/09/02	1.1	120.50	2	120.50	121.00	-0.9	871	-0.10%
2024/08/30	0.1	119.81	4.2	120.24	121.00	-4.1	884	-0.47%
2024/08/29	2.3	119.45	4	119.87	119.50	-1.7	891	-0.19%
2024/08/28	0.2	119.67	2	120.25	120.50	-1.9	893	-0.21%
2024/08/27	3.1	118.98	8.2	119.13	120.00	-5	894	-0.56%
2024/08/26	1.3	119.80	6.7	119.28	120.00	-5.4	897	-0.60%
2024/08/23	0.1	117.00	1	117.00	118.00	-0.9	899	-0.10%
2024/08/22	0.3	118.09	1	118.50	118.50	-0.7	902	-0.08%
2024/08/21	4	118.88	0	118.95	118.00	4	903	0.44%
2024/08/20	0.2	118.50	7.1	119.63	120.00	-7	913	-0.76%
2024/08/19	0.2	118.44	7.3	118.58	118.50	-7.1	918	-0.77%
2024/08/16	6.4	117.34	4	117.50	117.00	2.4	922	0.26%
2024/08/15	1.3	118.32	1.1	117.52	117.00	0.2	927	0.02%
2024/08/14	6.2	117.50	8.8	117.52	118.50	-2.6	933	-0.28%
2024/08/13	3.1	115.19	2	116.25	117.00	1.1	934	0.11%
2024/08/12	6.3	116.02	4.4	116.98	117.00	1.9	941	0.20%
2024/08/09	7.4	114.24	3	114.00	114.00	4.4	944	0.46%
2024/08/08	8.4	112.54	3.1	112.33	112.50	5.3	950	0.56%
2024/08/07	7	114.44	20.4	111.32	115.00	-13.4	953	-1.41%
2024/08/06	17.2	106.15	26.7	105.65	108.00	-9.5	957	-0.99%
2024/08/05	28.3	110.55	24.2	110.02	108.50	4	976	0.41%
2024/08/02	3	120.84	11.4	121.41	120.50	-8.4	978	-0.85%
2024/08/01	3.7	123.95	3.1	124.16	124.00	0.6	993	0.06%
2024/07/31	5.6	119.89	5.3	121.00	122.00	0.2	1,001	0.02%
2024/07/30	8.5	121.00	5.4	121.24	122.00	3.1	985	0.32%
2024/07/29	6.3	123.16	5.1	123.02	123.00	1.2	986	0.12%
2024/07/26	6.6	122.74	6.2	120.98	122.50	0.3	979	0.03%
2024/07/23	6.3	124.17	6.1	123.93	125.00	0.2	984	0.02%
2024/07/22	10.5	122.87	7.5	123.61	123.00	3	987	0.30%
2024/07/19	21.7	125.98	16.7	126.14	126.00	5	988	0.51%
2024/07/18	20.4	127.25	30.2	127.00	127.50	-9.8	999	-0.98%
2024/07/17	30.9	131.97	15.9	131.71	130.00	15	994	1.51%
2024/07/16	47.6	132.83	39.7	132.86	134.00	7.9	993	0.80%
2024/07/15	30.1	128.55	37.8	127.91	129.00	-7.7	966	-0.79%
2024/07/12	17.4	124.04	14	124.07	123.50	3.4	943	0.36%
2024/07/11	12.7	125.27	27.3	124.97	125.50	-14.6	945	-1.54%
2024/07/10	12.8	122.81	8.8	123.22	123.50	4.1	941	0.43%
2024/07/09	27.2	123.01	5.1	122.88	123.50	22.2	936	2.37%
2024/07/08	12.9	122.03	5.3	121.63	121.50	7.6	925	0.83%
2024/07/05	5.8	122.57	3.3	123.00	122.50	2.5	924	0.27%
2024/07/04	18.3	121.88	9	122.11	122.00	9.3	947	0.98%
2024/07/03	16.8	122.01	27.1	122.76	121.50	-10.3	939	-1.09%
2024/07/02	7.9	122.16	5.3	122.28	121.50	2.6	923	0.28%
2024/07/01	17.9	122.72	3.1	123.02	122.00	14.8	911	1.63%
2024/06/28	20.1	123.50	23	123.85	124.50	-2.9	895	-0.33%
2024/06/27	30.5	124.22	18.1	124.45	124.00	12.4	879	1.41%
2024/06/26	10.5	128.08	0.2	128.78	127.50	10.3	856	1.21%
2024/06/25	18.9	126.26	6.2	127.31	129.00	12.7	857	1.48%
2024/06/24	29	132.85	2.6	132.77	132.00	26.4	827	3.19%
2024/06/21	18.8	135.57	4.3	135.98	135.50	14.5	816	1.77%
2024/06/20	20.4	137.86	17.3	137.94	138.50	3	809	0.37%
2024/06/19	19.6	136.79	38.7	136.72	139.00	-19.1	828	-2.31%
2024/06/18	6.2	129.41	5.6	130.15	130.00	0.6	783	0.08%
2024/06/17	3.3	127.68	5.9	127.75	127.00	-2.7	781	-0.34%
2024/06/14	1.4	128.47	4.5	128.27	128.00	-3.1	791	-0.39%
2024/06/13	6.3	128.30	8.2	128.18	128.00	-1.9	819	-0.23%
2024/06/12	5.6	128.01	8.2	128.21	128.00	-2.6	851	-0.31%
2024/06/11	24.2	127.38	8.2	127.81	127.00	16	850	1.88%
2024/06/07	10.1	124.31	4.3	124.81	124.00	5.9	840	0.70%
2024/06/06	3	124.00	5	124.90	124.00	-2	843	-0.23%
2024/06/05	5.3	124.15	8.7	124.73	124.50	-3.4	836	-0.40%
2024/06/04	4.1	122.51	16.3	122.85	122.00	-12.2	831	-1.46%
2024/06/03	2.6	121.25	4	121.38	121.50	-1.5	827	-0.18%
2024/05/31	1.1	121.08	1	121.00	120.50	0.1	831	0.01%
2024/05/30	5.1	120.90	4	120.00	121.00	1.1	846	0.13%
2024/05/29	2.8	121.48	0	121.00	120.50	2.7	849	0.32%
2024/05/28	5.7	122.01	5	122.50	122.00	0.7	849	0.08%
2024/05/27	5.1	121.60	7.3	121.32	121.00	-2.3	863	-0.26%
2024/05/24	9.1	120.45	3	120.50	121.00	6.1	870	0.70%
2024/05/23	5.2	122.50	9	123.50	122.00	-3.8	862	-0.44%
2024/05/22	0.1	123.56	1.1	123.62	123.50	-1	860	-0.12%
2024/05/21	3.5	122.40	5.1	123.20	123.00	-1.6	859	-0.19%
2024/05/20	2.6	123.21	1	123.50	123.50	1.6	857	0.19%
2024/05/17	5.2	125.69	3.3	125.17	125.00	1.8	858	0.22%
2024/05/16	3	125.33	4.1	125.75	126.00	-1.1	856	-0.13%
2024/05/15	5.1	124.90	0.3	124.22	124.50	4.8	855	0.56%
2024/05/14	3.3	126.08	9.9	125.52	125.00	-6.5	855	-0.76%
2024/05/13	1.2	122.54	3.3	122.69	122.50	-2.1	846	-0.25%
2024/05/10	5.2	123.34	3.3	123.80	123.00	1.9	841	0.22%
2024/05/09	30.5	125.27	17.7	125.77	123.00	12.8	835	1.53%
2024/05/08	19.5	132.02	21.6	132.21	133.00	-2.2	813	-0.27%
2024/05/07	16.3	128.54	16.9	127.84	127.50	-0.7	787	-0.08%
2024/05/06	13.1	126.27	3.2	126.33	126.50	9.9	772	1.28%
2024/05/03	2	124.00	4	124.38	124.00	-2	767	-0.26%
2024/05/02	5.8	122.89	1.1	123.55	123.50	4.7	769	0.61%
2024/04/30	4	124.88	2.1	125.48	125.00	2	765	0.26%
2024/04/29	3	124.50	15.7	125.16	125.50	-12.7	762	-1.67%
2024/04/26	3	121.00	3.6	121.53	122.00	-0.6	754	-0.07%
2024/04/25	5.2	120.43	3.3	120.93	121.50	1.9	759	0.25%
2024/04/24	3.1	123.97	8.5	123.87	124.50	-5.4	769	-0.70%
2024/04/23	2	120.75	4.1	119.39	121.00	-2.1	753	-0.27%
2024/04/22	10.2	121.75	9.1	122.25	120.50	1.2	759	0.15%
2024/04/19	4.2	118.38	10.2	118.65	119.50	-6	748	-0.80%
2024/04/18	4.1	119.52	2.3	119.52	119.50	1.8	744	0.24%
2024/04/17	0	119.82	4.2	120.37	121.00	-4.2	748	-0.56%
2024/04/16	1.6	117.51	1.8	117.16	117.50	-0.2	777	-0.03%
2024/04/15	14.4	119.26	11.2	119.66	118.50	3.2	774	0.41%
2024/04/12	2.2	121.74	3	122.01	121.50	-0.8	782	-0.11%
2024/04/11	2.2	121.98	3.2	121.47	121.50	-1	799	-0.12%
2024/04/10	18.2	123.22	10.7	123.18	124.00	7.4	799	0.93%
2024/04/09	2.2	118.71	7	119.00	119.00	-4.8	791	-0.61%
2024/04/08	7.2	118.16	2.3	117.87	118.00	4.9	828	0.59%
2024/04/03	4.2	118.86	3	118.67	118.50	1.2	832	0.14%
2024/04/02	3.3	119.00	3.1	118.83	118.50	0.3	832	0.03%
2024/04/01	2.4	119.24	5	119.80	118.50	-2.6	831	-0.31%
2024/03/29	2.6	118.31	4.1	118.39	118.50	-1.5	831	-0.18%
2024/03/28	5.5	118.04	2.2	118.61	118.50	3.3	834	0.39%
2024/03/27	1.7	120.26	0	120.50	120.50	1.7	834	0.20%
2024/03/26	8.8	118.02	7.3	118.10	117.50	1.5	838	0.17%
2024/03/25	25.9	124.00	18.7	123.12	121.50	7.2	842	0.85%
2024/03/22	22.7	123.20	24.6	121.66	122.00	-1.9	833	-0.23%
2024/03/21	2.2	118.44	3.7	118.14	118.50	-1.5	794	-0.19%
2024/03/20	4.5	119.03	31.2	119.79	118.50	-26.8	793	-3.37%
2024/03/19	8	118.14	3.3	118.15	118.00	4.6	793	0.58%
2024/03/18	19.3	118.31	29.1	118.31	119.50	-9.8	781	-1.26%
2024/03/15	8.6	115.46	5	115.70	116.00	3.5	753	0.47%
2024/03/14	15.2	115.43	8.1	115.07	115.00	7.2	727	0.98%
2024/03/13	5.3	115.19	11.8	115.34	116.50	-6.5	723	-0.90%
2024/03/12	2.2	114.27	3	113.50	114.00	-0.8	711	-0.12%
2024/03/11	1.3	113.61	2.1	113.98	114.00	-0.7	701	-0.10%
2024/03/08	11	112.64	28	112.55	113.00	-17	701	-2.42%
2024/03/07	4.2	114.12	5	113.91	113.50	-0.8	698	-0.11%
2024/03/06	2.7	115.18	2.1	115.26	115.50	0.6	699	0.08%
2024/03/05	11.3	116.41	23	115.44	114.50	-11.7	703	-1.66%
2024/03/04	1.1	112.53	1	113.01	113.00	0	692	0.00%
2024/03/01	2.3	113.01	1.1	113.10	113.00	1.2	695	0.17%
2024/02/29	1.6	113.54	15.4	113.30	113.00	-13.8	694	-1.99%
2024/02/27	1.2	114.89	9.1	114.50	114.00	-7.9	679	-1.16%
2024/02/26	3.1	113.70	1.1	114.53	114.00	1.9	670	0.29%
2024/02/23	4.3	114.16	17.9	114.81	114.50	-13.5	673	-2.01%
2024/02/22	4.5	114.78	0.1	115.51	114.50	4.4	673	0.66%
2024/02/21	3.3	115.70	1.6	115.52	115.50	1.8	671	0.27%
2024/02/20	5.1	116.21	6.4	116.41	116.50	-1.3	670	-0.19%
2024/02/19	2.4	116.44	2.1	116.00	116.00	0.4	664	0.06%
2024/02/16	1.1	116.43	20.5	116.27	116.50	-19.4	666	-2.91%
2024/02/15	4.3	114.33	0.1	114.50	115.00	4.3	659	0.65%
2024/02/05	14.7	114.03	3.3	114.20	114.50	11.4	661	1.72%
2024/02/02	1.1	115.44	2.5	115.22	115.50	-1.4	663	-0.22%
2024/02/01	8.6	116.03	1.1	115.99	115.50	7.5	666	1.13%
2024/01/31	1.2	113.69	8.1	115.19	115.50	-6.9	664	-1.03%
2024/01/30	1.1	113.03	2	114.00	114.50	-0.9	653	-0.14%
2024/01/29	2.2	113.27	2.1	113.11	114.00	0.2	658	0.03%
2024/01/26	8.3	113.26	1.1	113.55	113.00	7.2	666	1.08%
2024/01/25	2	114.25	7	114.79	115.00	-5	670	-0.75%
2024/01/24	2.1	114.70	6.1	115.33	114.00	-3.9	670	-0.58%
2024/01/23	4.1	114.62	0.3	114.37	114.50	3.8	673	0.56%
2024/01/22	2.6	114.62	5.2	115.00	115.50	-2.6	674	-0.39%
2024/01/19	23.3	113.77	10.2	113.46	113.00	13.1	671	1.96%
2024/01/18	3.5	114.49	22.7	114.76	116.00	-19.2	662	-2.90%
2024/01/17	6.2	111.43	6.1	111.67	111.00	0.1	642	0.02%
2024/01/16	7.6	112.09	18	111.89	112.00	-10.4	642	-1.62%
2024/01/15	1.1	114.43	4.5	113.77	114.00	-3.3	642	-0.52%
2024/01/12	5.2	113.00	1.3	113.38	113.50	3.9	650	0.60%
2024/01/11	9.4	114.32	7.3	114.30	115.00	2.1	654	0.32%
2024/01/10	29.4	115.91	14.4	115.69	115.00	15	661	2.27%
2024/01/09	13.2	114.88	5	114.60	115.00	8.2	635	1.29%
2024/01/08	17.2	116.23	6.2	116.06	115.50	10.9	642	1.70%
2024/01/05	6.4	115.76	17.7	116.61	116.00	-11.3	639	-1.77%
2024/01/04	5.4	113.42	3.3	114.58	113.00	2.1	631	0.33%
2024/01/03	19.8	114.55	3.6	114.46	114.00	16.2	635	2.55%
2024/01/02	14	117.10	44.3	116.46	117.50	-30.3	627	-4.83%
2023/12/29	3.2	111.34	10	112.20	112.00	-6.8	597	-1.14%
2023/12/28	1	110.03	1.3	111.36	111.50	-0.3	604	-0.05%
2023/12/27	3.3	109.98	10.2	110.11	110.50	-6.8	607	-1.13%
2023/12/26	2.3	110.47	8	110.19	110.50	-5.8	610	-0.94%
2023/12/25	8.8	110.93	4.1	112.09	110.50	4.7	614	0.76%
2023/12/22	6.3	113.27	2.1	113.01	113.00	4.2	611	0.69%
2023/12/21	15.6	112.65	11.8	112.73	113.00	3.8	606	0.63%
2023/12/20	8.8	112.80	31.1	113.03	113.00	-22.2	599	-3.71%
2023/12/19	5.2	109.12	11.3	110.00	110.50	-6	578	-1.04%
2023/12/18	1	109.99	9.2	109.89	110.00	-8.1	577	-1.41%
2023/12/15	6.6	109.39	3.1	109.52	110.00	3.4	576	0.60%
2023/12/14	11.2	110.48	11.7	109.70	110.50	-0.5	573	-0.09%
2023/12/13	1.5	108.02	4.2	108.12	108.00	-2.7	559	-0.49%
2023/12/12	5.2	108.29	9	108.00	108.00	-3.8	562	-0.68%
2023/12/11	0	108.36	9.6	109.18	109.00	-9.5	561	-1.70%
2023/12/08	7.1	106.15	2	106.50	106.50	5.1	547	0.93%
2023/12/07	3	106.18	1	107.24	106.50	2	559	0.36%
2023/12/06	1.2	106.53	2.7	107.08	107.00	-1.5	602	-0.24%
2023/12/05	0.1	106.50	6.3	106.50	107.00	-6.2	604	-1.03%
2023/12/04	3.1	106.85	8	106.53	106.50	-4.9	608	-0.80%
2023/12/01	0.2	106.91	4	107.12	107.50	-3.8	612	-0.62%
2023/11/30	8.5	106.24	7.3	106.36	106.00	1.2	610	0.20%
2023/11/29	6.2	104.35	3.4	105.00	105.50	2.7	603	0.45%
2023/11/28	0.1	104.17	6.1	104.00	104.00	-6	603	-0.99%
2023/11/27	6.3	102.28	5	102.50	102.00	1.3	608	0.21%
2023/11/24	0.1	103.48	1	103.50	103.50	-0.9	608	-0.15%
2023/11/22	5.1	103.31	5	103.80	103.50	0.1	622	0.01%
2023/11/21	4.1	102.76	3.1	102.53	102.50	1	626	0.17%
2023/11/20	1	102.50	17	102.03	102.50	-16	646	-2.48%
2023/11/17	4.1	102.87	0	0.00	102.50	4.1	654	0.63%
2023/11/16	1.2	102.13	1.1	102.99	102.50	0.1	660	0.01%
2023/11/15	5.1	103.01	2	103.00	103.00	3.1	661	0.47%
2023/11/14	0.2	101.78	0.1	102.00	101.50	0.1	668	0.01%
2023/11/13	8.2	101.26	2	101.00	101.50	6.2	681	0.91%
2023/11/10	3	101.50	3	102.00	102.00	0	686	0.00%
2023/11/09	1.4	102.21	4	102.13	102.00	-2.6	698	-0.37%
2023/11/08	2	102.25	1.5	102.50	103.00	0.5	714	0.07%
2023/11/07	4	102.00	0	0.00	102.00	4	721	0.55%
2023/11/06	9.5	103.47	3	103.59	103.00	6.5	746	0.87%
2023/11/03	2.2	102.71	6	102.26	101.50	-3.9	750	-0.51%
2023/11/02	3.1	100.68	4	101.00	100.00	-0.9	764	-0.12%
2023/11/01	2.1	100.00	10.1	100.00	100.50	-7.9	791	-1.00%
2023/10/31	7	100.23	4.1	100.38	100.00	3	848	0.35%
2023/10/30	0.1	101.38	4.1	101.88	102.00	-4	886	-0.45%
2023/10/27	2.3	101.04	2	101.52	101.00	0.2	968	0.02%
2023/10/26	2.1	101.77	2	102.00	101.50	0.1	1,144	0.01%
2023/10/25	3	103.34	10	103.50	103.00	-7	1,180	-0.60%
2023/10/24	2.2	101.51	4	101.75	102.00	-1.8	1,279	-0.14%
2023/10/23	5.4	100.96	5.4	100.93	100.50	0	1,508	0.00%
2023/10/20	3.7	102.06	7.3	102.18	103.00	-3.6	1,650	-0.22%
2023/10/19	15.4	103.57	1	104.50	103.50	14.4	1,722	0.84%
2023/10/18	11.1	105.37	6	108.08	105.00	5.1	1,799	0.28%
2023/10/17	27.7	108.59	2	108.50	107.50	25.7	1,811	1.42%
2023/10/16	9	109.55	3	109.50	109.50	6	1,833	0.33%
2023/10/13	10	108.25	5.1	108.11	108.00	4.9	1,864	0.26%
2023/10/12	1.1	106.50	2	106.99	107.50	-1	1,866	-0.05%
2023/10/11	7	106.14	5.1	106.79	106.50	1.9	1,867	0.10%
2023/10/06	2.2	106.23	5.5	106.59	107.00	-3.3	1,872	-0.18%
2023/10/05	3.1	105.33	1	105.50	105.50	2.1	1,873	0.11%
2023/10/04	4.1	104.02	0	105.75	106.00	4	1,873	0.22%
2023/10/03	5.3	106.00	6.1	106.92	107.50	-0.8	1,877	-0.04%
2023/10/02	1.7	105.84	0.4	106.00	107.00	1.3	1,887	0.07%
2023/09/28	1	106.00	3	105.83	106.00	-2	1,897	-0.11%
2023/09/27	1.1	104.00	4	103.63	104.50	-2.9	1,905	-0.15%
2023/09/26	2.2	104.48	1	105.00	105.00	1.2	1,927	0.06%
2023/09/25	0.2	104.78	2	105.25	105.00	-1.8	1,946	-0.09%
2023/09/22	0.1	103.57	0	105.33	104.00	0.1	1,968	0.00%
2023/09/21	2.1	104.00	1.1	103.02	104.50	1	1,986	0.05%
2023/09/20	3	104.17	2	103.75	104.50	1	2,008	0.05%
2023/09/19	1.3	105.16	1.1	105.50	105.00	0.2	2,037	0.01%
2023/09/18	1.6	105.70	2.1	105.51	106.00	-0.4	2,063	-0.02%
2023/09/15	0.7	106.46	4.1	106.38	107.50	-3.3	2,118	-0.16%
2023/09/14	3.2	105.53	11.1	106.00	106.00	-7.9	2,185	-0.36%
2023/09/13	4.1	104.63	2.2	104.95	105.50	1.9	2,246	0.08%
2023/09/12	10	104.35	16.6	104.77	105.50	-6.6	2,378	-0.28%
2023/09/11	39.3	104.54	24	104.88	103.50	15.3	2,462	0.62%
2023/09/08	3.1	111.98	1	111.50	112.00	2.1	2,502	0.08%
2023/09/07	2	112.50	2.1	112.50	112.00	-0.1	2,555	0.00%
2023/09/06	7.2	112.00	3.5	112.01	112.50	3.7	2,584	0.14%
2023/09/05	2.6	111.24	0	111.50	111.50	2.5	2,597	0.10%
2023/09/04	4.1	109.63	1	110.00	110.00	3.1	2,623	0.12%
2023/09/01	4.3	110.16	8.4	110.53	109.50	-4.1	2,648	-0.15%
2023/08/31	3.3	111.59	5.3	111.56	112.50	-2.1	2,686	-0.08%
2023/08/30	1.5	109.70	4.4	109.62	110.50	-2.9	2,901	-0.10%
2023/08/29	0.1	107.57	1.1	107.55	108.50	-1	2,970	-0.03%
2023/08/28	9	108.17	2.2	107.55	107.50	6.8	2,982	0.23%
2023/08/25	6.7	110.56	4.4	111.27	109.50	2.3	2,996	0.08%
2023/08/24	8.4	112.68	36.6	112.56	113.00	-28.2	3,022	-0.93%
2023/08/23	3.1	110.50	21	110.55	111.00	-17.9	3,048	-0.59%
2023/08/22	16	109.06	7.4	110.00	109.50	8.6	3,093	0.28%
2023/08/21	2	109.25	4.8	109.22	109.50	-2.7	3,098	-0.09%
2023/08/18	15	109.63	10.1	110.15	109.00	5	3,115	0.16%
2023/08/17	1.3	107.65	11.1	109.82	110.50	-9.8	3,126	-0.31%
2023/08/16	6.2	107.77	7.1	107.95	109.50	-0.9	3,136	-0.03%
2023/08/15	17.2	108.39	18.4	108.73	109.00	-1.2	3,184	-0.04%
2023/08/14	6.3	107.01	6.3	107.64	106.00	0.1	3,304	0.00%
2023/08/11	3.3	110.02	13.9	109.73	109.50	-10.6	3,336	-0.32%
2023/08/10	18.8	110.02	15.4	109.84	110.00	3.4	3,363	0.10%
2023/08/09	9.5	113.28	8.7	113.38	113.00	0.8	3,386	0.02%
2023/08/08	15.1	113.12	14.1	113.71	113.50	1	3,388	0.03%
2023/08/07	37.3	114.38	27.6	114.50	115.50	9.8	3,394	0.29%
2023/08/04	47.6	115.08	74.7	115.51	116.00	-27.1	3,376	-0.80%
2023/08/02	47.9	112.01	39.3	112.77	111.00	8.7	3,367	0.26%
2023/08/01	86.2	113.30	47.9	112.90	112.50	38.3	3,403	1.12%
2023/07/31	95.4	117.95	196.8	117.99	117.50	-101.4	3,353	-3.02%	大賣/鉅額交易
2023/07/28	41.9	110.64	43	110.63	112.50	-1.2	3,220	-0.04%
2023/07/27	131.3	113.31	186.7	113.47	112.50	-55.4	3,182	-1.74%	大買/大賣/
2023/07/26	386.8	115.46	220.9	112.63	111.00	165.9	3,086	5.37%	大買/大賣/鉅額交易
2023/07/25	72.9	113.25	109.5	114.15	118.00	-36.5	2,854	-1.28%	大賣/
2023/07/24	86.3	110.03	65	108.77	107.50	21.4	2,701	0.79%
2023/07/21	62	109.70	106.3	108.35	112.00	-44.3	2,618	-1.69%	大賣/
2023/07/20	21.1	104.23	29.6	103.49	104.50	-8.6	2,535	-0.34%
2023/07/19	44.6	103.74	11.3	103.51	103.00	33.3	2,511	1.32%
2023/07/18	74.5	106.41	30.8	106.16	106.50	43.6	2,489	1.75%
2023/07/17	2.5	103.26	4.1	104.24	103.00	-1.6	2,446	-0.07%
2023/07/14	8.8	103.63	10.3	104.24	104.50	-1.5	2,435	-0.06%
2023/07/13	18.1	103.70	8.1	104.25	103.00	10.1	2,427	0.42%
2023/07/12	12.7	102.91	7.4	103.41	102.50	5.3	2,422	0.22%
2023/07/11	3.9	103.74	8.1	103.88	104.00	-4.2	2,412	-0.17%
2023/07/10	9.1	103.35	30.3	102.76	103.00	-21.2	2,405	-0.88%
2023/07/07	8.9	105.28	20.6	104.48	105.00	-11.7	2,388	-0.49%
2023/07/06	10.6	106.70	11.7	106.21	106.00	-1.1	2,375	-0.05%
2023/07/05	8.2	108.81	21.1	109.43	108.50	-12.9	2,363	-0.54%
2023/07/04	46.2	108.30	28.7	108.57	108.50	17.5	2,351	0.75%
2023/07/03	16.5	110.33	23.5	109.87	110.00	-7	2,327	-0.30%
2023/06/30	10.4	109.37	13.1	108.46	110.00	-2.6	2,304	-0.11%
2023/06/29	8	106.62	3.1	106.69	107.00	5	2,278	0.22%
2023/06/28	23.6	105.98	18.3	105.85	105.50	5.3	2,258	0.24%
2023/06/27	20.4	104.60	26.7	104.53	103.50	-6.3	2,231	-0.28%
2023/06/26	5.8	105.70	22.5	107.02	106.00	-16.7	2,201	-0.76%
2023/06/21	61.8	111.06	45.9	110.06	108.50	15.9	2,177	0.73%
2023/06/20	24.7	116.50	38	116.98	116.00	-13.3	2,124	-0.63%
2023/06/19	22	115.79	27.7	115.95	117.00	-5.7	2,055	-0.28%
2023/06/16	42.9	115.55	59.5	115.57	114.00	-16.6	2,014	-0.82%
2023/06/15	67.5	110.86	87.5	111.70	112.00	-20	1,879	-1.06%
2023/06/14	76	107.40	96.6	107.09	108.00	-20.6	1,799	-1.14%
2023/06/13	13.4	103.36	34.6	103.74	103.50	-21.2	1,717	-1.24%
2023/06/12	29.3	101.40	50.4	101.24	100.50	-21	1,659	-1.27%
2023/06/09	35.4	99.43	30.6	99.59	99.50	4.8	1,624	0.30%
2023/06/08	26.4	99.90	21.2	100.02	99.50	5.2	1,607	0.33%
2023/06/07	11	101.36	17.3	101.76	101.50	-6.3	1,583	-0.40%
2023/06/06	40.4	101.45	33.5	100.79	100.50	6.8	1,555	0.44%
2023/06/05	237.5	106.35	88.2	104.18	102.00	149.3	1,511	9.88%	大買/鉅額交易
2023/06/02	22.1	104.64	52.4	108.49	110.00	-30.3	1,283	-2.36%
2023/06/01	7.1	99.75	5.3	99.85	100.00	1.9	1,212	0.16%
2023/05/31	6.2	99.94	23.4	99.49	100.50	-17.2	1,195	-1.44%
2023/05/30	41.1	99.69	21.7	99.28	98.80	19.4	1,170	1.65%
2023/05/29	30	99.99	35.8	100.38	101.00	-5.8	1,133	-0.51%
2023/05/26	29.8	99.43	37.5	99.08	98.00	-7.7	1,084	-0.71%
2023/05/25	12.6	97.98	6.3	97.60	97.40	6.4	1,029	0.62%
2023/05/24	20.7	97.48	23.4	97.89	98.50	-2.7	1,014	-0.26%
2023/05/23	12.1	97.02	21.9	97.31	97.60	-9.9	992	-1.00%
2023/05/22	13.2	96.09	11.3	96.09	96.20	1.9	966	0.20%
2023/05/19	40.1	95.84	28.7	95.48	94.80	11.4	943	1.21%
2023/05/18	128.5	99.32	111.1	99.49	98.00	17.4	881	1.97%	大買/大賣/
2023/05/17	13.5	93.52	25.5	93.76	94.00	-11.9	744	-1.60%
2023/05/16	23	92.37	19.6	92.66	92.30	3.4	693	0.49%
2023/05/15	61.8	92.58	38.7	92.32	91.20	23.2	654	3.54%
2023/05/12	2.2	90.14	21.4	90.35	90.40	-19.2	602	-3.18%
2023/05/11	14.3	90.18	18.6	90.06	89.70	-4.3	586	-0.73%
2023/05/10	7.4	90.40	17.4	90.49	90.50	-10	557	-1.80%
2023/05/09	9.3	90.34	26.6	90.21	90.00	-17.3	540	-3.20%
2023/05/08	44.1	89.80	37.3	89.64	89.30	6.8	488	1.39%
2023/05/05	3.3	86.54	15	86.81	86.70	-11.7	406	-2.88%
2023/05/04	9.1	86.22	28.3	86.05	85.40	-19.2	373	-5.15%
2023/05/03	0.1	82.45	6	82.45	82.20	-5.9	328	-1.80%
2023/05/02	5.3	82.53	6	82.29	82.80	-0.7	327	-0.21%
2023/04/28	0.1	80.70	13.1	81.24	81.60	-13	326	-3.98%
2023/04/27	8.2	80.05	4.1	79.90	80.10	4.1	322	1.28%
2023/04/26	1	78.73	5	79.64	79.80	-4	324	-1.23%
2023/04/25	0.6	79.58	5.1	79.53	79.00	-4.4	322	-1.37%
2023/04/24	2	80.10	3.5	80.13	79.70	-1.5	321	-0.46%
2023/04/21	4.2	79.02	0.1	79.40	78.80	4.1	321	1.28%
2023/04/20	1.1	80.62	2	80.30	80.30	-0.9	321	-0.27%
2023/04/19	2.1	81.80	3	81.70	81.20	-0.9	319	-0.29%
2023/04/18	2.9	82.49	7.8	81.98	81.70	-4.9	316	-1.55%
2023/04/17	4.1	81.85	23.8	81.68	82.10	-19.7	310	-6.36%
2023/04/14	8	80.48	1.5	80.73	80.60	6.5	300	2.16%
2023/04/13	1	80.40	3	80.30	80.30	-2	296	-0.67%
2023/04/12	0	80.00	1	80.10	80.10	-1	292	-0.34%
2023/04/11	5.2	79.98	25.2	79.85	80.20	-20	291	-6.86%
2023/04/10	10.1	79.55	26.3	80.07	80.30	-16.2	291	-5.54%
2023/04/07	3.8	79.35	2.5	79.36	79.00	1.3	297	0.42%
2023/04/06	2	78.90	0.2	79.24	78.60	1.8	306	0.60%
2023/03/31	3.6	78.59	0.6	78.76	78.80	3.1	317	0.97%
2023/03/30	42.3	78.70	1.5	78.89	78.70	40.8	330	12.35%
2023/03/29	1.1	78.99	1	79.00	78.60	0.1	342	0.02%
2023/03/28	0.1	78.61	0	78.59	78.50	0	356	0.01%
2023/03/27	10	78.80	6	78.72	79.00	4	366	1.10%
2023/03/24	6.3	78.50	0	78.50	78.40	6.3	378	1.66%
2023/03/23	2.2	78.97	0.3	79.10	78.80	2	386	0.51%
2023/03/22	3.1	80.05	2.1	79.61	79.50	1	393	0.25%
2023/03/21	24.1	79.89	52.9	79.82	79.60	-28.8	400	-7.20%
2023/03/20	5	76.02	1	75.81	75.90	4	388	1.04%
2023/03/17	3	75.04	2	75.50	76.20	1	385	0.26%
2023/03/16	0.3	74.56	2	74.15	74.00	-1.7	365	-0.47%
2023/03/15	2.1	75.31	5.1	75.22	75.00	-3	362	-0.82%
2023/03/14	0.1	75.50	0.1	75.43	75.10	0	363	-0.01%
2023/03/13	4.6	75.28	4.4	75.15	75.30	0.2	362	0.06%
2023/03/10	10.5	76.62	3.1	76.20	76.00	7.4	353	2.10%
2023/03/09	21.2	77.78	1	77.90	77.60	20.2	350	5.78%
2023/03/08	5.3	77.93	5.2	78.40	78.30	0.1	351	0.04%
2023/03/07	1.2	77.75	2.2	78.05	78.00	-1	349	-0.28%
2023/03/06	3.4	77.07	1	76.90	77.00	2.4	348	0.69%
2023/03/03	2.2	76.35	3.1	76.38	76.40	-0.8	347	-0.24%
2023/03/02	0	76.30	0	0.00	76.40	0	348	0.01%
2023/03/01	0.1	75.40	0	0.00	75.90	0.1	348	0.04%
2023/02/24	2.3	75.29	0	75.68	75.30	2.3	346	0.67%
2023/02/23	41.2	75.71	0.1	75.70	75.50	41.2	346	11.87%
2023/02/22	1.2	75.26	1	75.11	75.50	0.2	346	0.05%
2023/02/21	0.7	75.95	1	75.80	75.90	-0.3	345	-0.08%
2023/02/20	4.2	75.63	4.4	75.69	75.80	-0.1	348	-0.04%
2023/02/17	1.7	75.14	0	0.00	75.40	1.7	348	0.49%
2023/02/16	1.2	75.48	1	75.30	75.40	0.2	350	0.05%
2023/02/15	0	75.30	0.1	75.20	75.30	0	355	-0.01%
2023/02/14	2	75.00	1	75.30	75.30	1	362	0.28%
2023/02/13	1.2	74.84	1	74.33	75.00	0.2	370	0.04%
2023/02/10	5.2	75.02	2.1	75.10	74.60	3.1	376	0.82%
2023/02/09	2.1	75.27	0	0.00	75.30	2.1	376	0.56%
2023/02/08	3	75.14	0.1	75.50	75.30	2.9	380	0.78%
2023/02/07	0.1	75.20	28	75.12	74.90	-27.9	383	-7.29%
2023/02/06	1.1	75.02	0	0.00	74.90	1.1	385	0.28%
2023/02/03	0.1	74.62	14.3	75.30	75.40	-14.2	393	-3.62%
2023/02/02	4	74.78	1	74.90	75.20	3	400	0.75%
2023/02/01	21	74.07	0	0.00	74.20	21	411	5.11%
2023/01/31	2.4	74.05	1	74.40	74.30	1.4	418	0.34%
2023/01/30	15.2	74.00	2.5	73.90	74.40	12.7	423	3.01%
2023/01/17	3.1	73.03	4	73.03	73.00	-0.9	424	-0.22%
2023/01/16	4.2	72.35	0	0.00	72.80	4.2	431	0.96%
2023/01/13	8	72.61	0.2	72.30	72.20	7.9	439	1.79%
2023/01/12	16	72.00	1	72.50	72.30	15	466	3.22%
2023/01/11	6.3	72.23	1.2	72.69	72.10	5.1	476	1.07%
2023/01/10	0.1	73.45	31	73.33	73.00	-30.9	482	-6.40%
2023/01/09	13	71.30	0	0.00	71.70	13	485	2.68%
2023/01/06	3.1	71.07	1	71.20	71.00	2.1	499	0.42%
2023/01/05	15.2	71.38	4	71.40	71.30	11.2	504	2.23%
2023/01/04	7.1	70.93	2	71.20	71.30	5.1	504	1.01%
2023/01/03	1.1	70.02	0	0.00	70.30	1.1	506	0.22%
2022/12/30	0.5	70.09	0.3	69.80	69.50	0.2	506	0.03%
2022/12/29	0.4	69.56	0.1	69.50	69.60	0.3	505	0.06%
2022/12/28	3.1	69.90	0	0.00	69.80	3.1	507	0.61%
2022/12/27	0	71.40	0	0.00	71.20	0	504	0.00%
2022/12/26	0	70.40	3	70.37	70.40	-3	495	-0.60%
2022/12/23	0	0.00	0	70.00	70.00	0	485	0.00%
2022/12/22	0	0.00	4.2	69.69	70.20	-4.2	474	-0.88%
2022/12/21	4.1	69.10	0	0.00	68.80	4.1	466	0.87%
2022/12/20	1.1	69.60	0	70.20	69.30	1.1	453	0.24%
2022/12/16	2.1	68.97	0	0.00	68.70	2.1	429	0.49%
2022/12/15	1	69.50	0	0.00	69.50	1	415	0.24%
2022/12/14	2	69.70	0.1	70.20	69.60	1.9	401	0.48%
2022/12/13	2	70.40	0.1	70.50	69.80	1.9	389	0.49%
2022/12/12	2.1	70.45	4.1	70.58	70.50	-2	376	-0.53%
2022/12/09	0	68.80	0.1	69.10	69.00	0	362	-0.01%
2022/12/08	0	70.00	13	68.89	68.90	-13	361	-3.59%
2022/12/07	12.1	68.42	0	0.00	68.60	12.1	363	3.32%
2022/12/06	6	69.93	20	70.28	69.10	-14	360	-3.88%
2022/12/05	1.1	70.50	0.3	70.58	70.60	0.8	357	0.23%
2022/12/02	1.3	70.00	0	0.00	70.10	1.3	357	0.36%
2022/12/01	1	70.00	2.1	69.90	70.10	-1.1	358	-0.30%
2022/11/30	1	68.30	0.1	69.00	69.90	1	355	0.27%
2022/11/29	0	0.00	1.1	68.01	68.50	-1.1	351	-0.31%
2022/11/28	0.1	67.80	0.1	68.00	68.20	0	349	0.00%
2022/11/25	0	0.00	3	68.40	68.40	-3	348	-0.86%
2022/11/24	0.5	68.00	0	0.00	68.00	0.5	348	0.14%
2022/11/23	0	67.60	2	67.50	67.80	-2	344	-0.58%
2022/11/22	2	67.10	0	0.00	67.30	2	343	0.58%
2022/11/21	3.4	67.11	0	0.00	67.00	3.4	342	1.01%
2022/11/18	2.1	67.50	0.1	67.70	67.40	2	339	0.59%
2022/11/17	0	67.50	0	0.00	67.30	0	337	0.00%
2022/11/16	0.1	67.49	0	0.00	67.00	0.1	335	0.02%
2022/11/15	0.2	67.36	0	0.00	67.40	0.2	332	0.05%
2022/11/14	2.1	67.50	1	67.30	67.40	1.1	331	0.33%
2022/11/11	0	0.00	1	68.20	67.20	-1	328	-0.30%
2022/11/10	1	66.71	1	67.90	67.00	0	324	0.01%
2022/11/08	1	65.42	1	65.80	65.50	0	309	0.01%
2022/11/07	1	65.50	0	0.00	65.40	1	302	0.34%
2022/11/04	0.3	65.62	0	0.00	65.30	0.3	300	0.11%
2022/11/03	2.1	65.76	0	0.00	65.80	2.1	294	0.71%
2022/11/02	0.1	66.60	1	66.20	66.10	-1	289	-0.33%
2022/10/31	0.1	66.07	5	66.00	66.20	-4.9	275	-1.79%
2022/10/28	2.1	65.31	0	0.00	65.10	2.1	271	0.76%
2022/10/27	0	66.60	10	66.75	67.00	-10	256	-3.89%
2022/10/26	1	65.50	14	65.48	65.30	-13	256	-5.07%
2022/10/25	0	0.00	0	66.30	66.20	0	247	-0.01%
2022/10/24	1	66.20	0	66.00	66.00	1	241	0.42%
2022/10/21	0	0.00	0	64.70	64.80	0	232	0.00%
2022/10/20	9.6	64.85	1.2	64.22	63.60	8.5	222	3.81%
2022/10/19	1	67.79	1	68.10	67.00	0	194	0.01%
2022/10/18	0	66.70	1	67.80	68.00	-1	182	-0.54%
2022/10/17	0	67.30	3.1	66.43	67.00	-3.1	172	-1.78%
2022/10/14	0	65.70	0	0.00	65.40	0	158	0.01%
2022/10/13	3.7	64.63	0	64.60	64.40	3.7	144	2.56%
2022/10/12	0.8	65.75	0.1	65.60	65.90	0.7	139	0.53%
2022/10/11	3.2	65.75	0	65.70	65.60	3.2	138	2.30%
2022/10/07	1.2	67.41	0	0.00	67.00	1.2	134	0.89%
2022/10/06	3.4	67.46	0	0.00	67.70	3.4	135	2.49%
2022/10/05	2.2	68.02	1.1	68.17	67.90	1	135	0.77%
2022/10/04	0.5	68.29	0	0.00	68.20	0.5	133	0.39%
2022/10/03	0	68.08	0.1	68.00	67.60	-0.1	134	-0.04%
2022/09/30	1.5	66.84	0	0.00	69.50	1.5	133	1.08%
2022/09/29	2	66.80	0	0.00	67.30	2	131	1.52%
2022/09/28	14.1	67.34	1	66.90	66.80	13.1	130	10.02%
2022/09/27	5.2	69.67	0	69.70	69.70	5.1	124	4.14%
2022/09/26	5.1	70.21	0	0.00	70.00	5.1	125	4.08%
2022/09/23	0	71.10	0	0.00	70.80	0	125	0.03%
2022/09/22	0	71.10	0	0.00	71.40	0	126	0.01%
2022/09/21	0.1	71.50	0	0.00	71.30	0.1	125	0.08%
2022/09/20	0	71.67	0	73.00	71.60	0	125	0.00%
2022/09/19	0	71.40	0	0.00	71.10	0	126	0.02%
2022/09/16	0	71.61	0	0.00	71.40	0	128	0.02%
2022/09/15	0.1	72.00	0	0.00	72.00	0.1	133	0.04%
2022/09/14	0.1	72.11	0	0.00	71.70	0.1	146	0.07%
2022/09/13	0	72.90	0.1	73.00	72.70	-0.1	149	-0.06%
2022/09/08	0.1	72.00	1	71.80	71.70	-1	177	-0.54%
2022/09/07	2.1	71.71	0	0.00	71.70	2.1	179	1.18%
2022/09/06	1	72.20	0	0.00	72.10	1	180	0.57%
2022/09/02	0.1	73.00	0	0.00	72.90	0.1	188	0.07%
2022/09/01	0.2	72.89	0	0.00	73.10	0.2	190	0.09%
2022/08/31	0.1	73.20	0	0.00	73.20	0.1	190	0.04%
2022/08/30	0	73.00	0	0.00	72.90	0	191	0.00%
2022/08/29	0.6	73.10	0	0.00	72.90	0.6	191	0.29%
2022/08/26	0	73.55	0	0.00	73.40	0	193	0.02%
2022/08/25	0	0.00	2	72.90	72.80	-2	194	-1.03%
2022/08/24	0	72.83	1.3	72.90	72.90	-1.3	194	-0.64%
2022/08/23	0	73.00	0.1	73.30	72.80	-0.1	195	-0.07%
2022/08/22	0	73.00	0	0.00	73.30	0	195	0.01%
2022/08/19	0	73.00	0	0.00	73.20	0	196	0.01%
2022/08/18	0	74.10	9	73.20	73.10	-9	197	-4.57%
2022/08/17	0.2	73.23	2	73.20	73.10	-1.8	197	-0.91%
2022/08/16	0	72.70	0	0.00	72.60	0	196	0.00%
2022/08/15	3.2	72.24	4	72.23	72.40	-0.9	196	-0.43%
2022/08/12	1.2	72.12	0	0.00	72.10	1.2	196	0.63%
2022/08/11	0	72.50	0	0.00	72.40	0	195	0.01%
2022/08/10	2.3	72.11	0	0.00	72.00	2.3	196	1.17%
2022/08/09	0.1	72.00	1	72.40	72.30	-0.9	197	-0.48%
2022/08/08	0	71.85	0.2	72.00	72.20	-0.1	197	-0.06%
2022/08/05	0	72.00	0	0.00	72.20	0	198	0.00%
2022/08/04	5.6	71.26	1.1	71.50	71.50	4.5	202	2.23%
2022/08/03	0.1	72.52	0	0.00	72.70	0.1	200	0.04%
2022/08/02	7.1	72.38	1	72.50	72.70	6.1	204	2.99%
2022/07/29	0	0.00	0	74.00	73.50	0	202	-0.01%
2022/07/28	0.2	73.90	3	73.80	73.70	-2.8	201	-1.38%
2022/07/27	1	73.19	0	0.00	73.30	1	202	0.52%
2022/07/26	1.1	73.22	1	73.50	73.40	0	202	0.00%
2022/07/25	0	73.60	6	73.50	73.60	-6	205	-2.91%
2022/07/22	0.1	72.69	2	72.80	72.80	-1.9	208	-0.93%
2022/07/21	5	72.26	7	72.60	72.60	-2	217	-0.92%
2022/07/20	1.1	72.01	7	72.59	72.00	-6	217	-2.73%
2022/07/19	6.1	71.95	0	0.00	72.00	6.1	217	2.80%
2022/07/18	4	71.93	0	0.00	72.00	4	219	1.82%
2022/07/15	1	71.71	0	72.20	71.80	1	219	0.47%
2022/07/14	0.1	72.52	1	72.20	72.20	-0.9	218	-0.42%
2022/07/13	5	72.08	3.1	72.70	72.20	1.9	218	0.89%
2022/07/12	1	71.30	0	0.00	71.70	1	218	0.46%
2022/07/08	0.2	71.30	2	71.00	71.00	-1.8	220	-0.82%
2022/07/06	0.1	70.99	0	0.00	70.70	0.1	230	0.03%
2022/07/05	5.1	71.80	5	72.50	71.80	0.1	230	0.04%
2022/07/04	0	70.90	0.4	71.01	71.50	-0.4	232	-0.15%
2022/07/01	1.2	70.52	2	70.55	70.40	-0.8	231	-0.34%
2022/06/30	0.3	70.77	0	0.00	71.30	0.3	230	0.14%
2022/06/29	1.2	71.72	0	0.00	71.80	1.2	228	0.53%
2022/06/28	0.2	72.13	0	0.00	72.10	0.2	228	0.10%
2022/06/27	1.2	72.87	1	73.30	72.70	0.2	230	0.07%
2022/06/23	3.4	71.30	1	71.42	71.50	2.4	231	1.04%
2022/06/22	3.7	75.34	0	0.00	75.20	3.7	230	1.62%
2022/06/21	0	75.73	0	0.00	75.90	0	222	0.01%
2022/06/20	1.6	75.80	0	0.00	75.20	1.6	219	0.75%
2022/06/17	4.3	76.94	0	76.60	75.70	4.3	219	1.95%
2022/06/16	8	77.64	0	0.00	77.50	8	202	3.96%
2022/06/15	0.1	77.75	0.1	85.20	77.60	0	233	0.02%
2022/06/14	13.3	77.39	1	77.20	77.50	12.3	233	5.27%
2022/06/13	0.1	78.30	0	0.00	77.90	0.1	232	0.04%
2022/06/10	0.1	78.67	0	0.00	79.10	0.1	230	0.03%
2022/06/09	0.1	78.20	0	0.00	78.00	0.1	232	0.05%
2022/06/08	1	78.20	0	0.00	78.20	1	231	0.45%
2022/06/07	0	78.34	0	78.70	78.00	0	231	0.00%
2022/06/06	0.1	78.35	0	0.00	78.10	0.1	233	0.03%
2022/06/02	0	79.40	1.4	79.47	78.80	-1.4	236	-0.59%
2022/06/01	1.1	79.21	6	79.00	79.10	-4.9	246	-1.98%
2022/05/31	0	79.19	0	0.00	78.90	0	249	0.00%
2022/05/30	0	79.10	0	0.00	79.20	0	250	0.01%
2022/05/27	0	78.51	0	0.00	78.80	0	253	0.01%
2022/05/26	0.1	78.20	1	78.80	77.70	-0.9	254	-0.35%
2022/05/25	0.1	78.31	0	0.00	78.50	0.1	260	0.04%
2022/05/24	3	78.23	1	78.30	77.50	2	272	0.73%
2022/05/23	0	78.30	2	77.80	78.30	-2	272	-0.73%
2022/05/20	2	77.05	1	77.30	77.00	1	274	0.37%
2022/05/19	0.1	77.20	0	0.00	77.20	0.1	284	0.04%
2022/05/18	0	0.00	1	78.10	77.70	-1	291	-0.34%
2022/05/17	1	77.30	7	77.36	77.50	-6	302	-1.99%
2022/05/16	0.3	77.56	1	77.30	77.30	-0.7	310	-0.23%
2022/05/13	0.1	76.50	4.7	76.30	76.40	-4.6	322	-1.42%
2022/05/12	4.5	75.64	11.3	76.02	75.00	-6.8	325	-2.09%
2022/05/11	2.6	77.50	1.1	77.32	77.10	1.5	323	0.48%
2022/05/10	3.4	77.75	0	79.00	78.20	3.4	322	1.05%
2022/05/09	8.5	79.12	10.3	79.12	79.00	-1.8	322	-0.55%
2022/05/06	6.3	79.82	0.1	80.10	80.20	6.2	323	1.92%
2022/05/05	0.1	80.30	0.1	80.60	80.30	0.1	325	0.02%
2022/05/04	6.2	80.11	0	0.00	80.10	6.2	325	1.91%
2022/05/03	1	80.31	0	0.00	80.50	1	324	0.31%
2022/04/29	1.1	79.92	0	0.00	80.70	1.1	327	0.32%
2022/04/28	12.1	79.90	0	0.00	79.90	12.1	328	3.67%
2022/04/27	12.5	80.18	50.9	80.33	79.80	-38.4	325	-11.80%
2022/04/26	0.1	81.30	0	0.00	81.00	0.1	316	0.02%
2022/04/25	1	81.59	0	0.00	80.60	1	317	0.32%
2022/04/22	1.1	81.49	0	0.00	81.80	1.1	316	0.34%
2022/04/21	2	81.70	2.2	81.85	81.90	-0.2	315	-0.06%
2022/04/20	2.3	81.55	2.1	81.67	81.50	0.1	316	0.04%
2022/04/19	1.1	81.37	1	81.80	81.50	0.1	317	0.04%
2022/04/18	2	81.50	2	81.75	81.20	0	319	0.00%
2022/04/15	0.1	81.60	2.1	81.62	81.10	-2.1	318	-0.64%
2022/04/14	1.3	81.47	0	82.00	81.30	1.3	318	0.40%
2022/04/13	2.2	81.53	2.1	81.85	81.80	0.1	316	0.02%
2022/04/12	7.1	80.13	0	80.50	80.20	7.1	311	2.27%
2022/04/11	0.5	80.39	0	0.00	80.40	0.5	307	0.18%
2022/04/08	8.4	80.52	2	80.80	80.50	6.4	306	2.08%
2022/04/07	3.1	80.65	1	81.20	81.20	2.1	304	0.69%
2022/04/06	0	81.00	0	0.00	80.90	0	303	0.00%
2022/04/01	1	80.90	0	0.00	80.90	1	301	0.33%
2022/03/31	1	81.00	0	0.00	80.90	1	301	0.33%
2022/03/30	0	81.30	0	0.00	81.60	0	302	0.01%
2022/03/29	0.1	81.10	0	81.27	80.60	0.1	302	0.04%
2022/03/28	3.2	80.36	0	80.90	81.00	3.2	302	1.04%
2022/03/25	6.1	81.83	0.1	82.53	80.90	6	300	2.01%
2022/03/24	0.1	81.15	6	82.75	82.80	-5.9	300	-1.96%
2022/03/23	2.2	80.59	0	0.00	80.60	2.2	313	0.70%
2022/03/22	2.7	80.54	0	0.00	80.30	2.7	323	0.84%
2022/03/21	1.2	81.00	0	0.00	80.80	1.2	327	0.36%
2022/03/18	1.2	80.37	0	0.00	80.10	1.2	327	0.37%
2022/03/17	0.2	82.20	0	0.00	81.80	0.2	299	0.07%
2022/03/16	1.1	80.72	2	80.75	80.80	-0.9	301	-0.31%
2022/03/15	0.1	81.44	0	0.00	80.80	0.1	300	0.03%
2022/03/14	0.3	81.57	0	0.00	81.00	0.3	302	0.10%
2022/03/11	1.1	81.42	0	0.00	81.50	1.1	302	0.35%
2022/03/10	1.1	81.42	6	81.10	81.40	-4.9	302	-1.61%
2022/03/09	1.2	80.65	0	0.00	80.80	1.2	301	0.41%
2022/03/08	9.1	80.27	6	80.52	80.60	3.1	299	1.02%
2022/03/07	18.7	80.73	1.4	81.31	80.50	17.3	296	5.84%
2022/03/04	1.4	82.42	0	0.00	82.30	1.4	287	0.50%
2022/03/03	3.5	82.65	1	82.60	82.70	2.5	288	0.88%
2022/03/02	1.2	82.78	20	82.70	82.70	-18.8	290	-6.46%
2022/03/01	1.2	83.12	0	0.00	83.20	1.2	289	0.41%
2022/02/25	11.5	82.28	0.7	82.80	82.40	10.8	288	3.74%
2022/02/24	7.3	82.77	7	82.64	82.70	0.3	285	0.10%
2022/02/23	0.2	83.80	0	0.00	83.60	0.2	272	0.07%
2022/02/22	1	83.30	0	83.70	83.40	1	274	0.36%
2022/02/21	1.2	83.46	0	0.00	83.50	1.2	276	0.45%
2022/02/18	0	83.70	0	0.00	83.40	0	274	0.01%
2022/02/17	3.3	83.43	0.1	83.80	83.40	3.2	272	1.16%
2022/02/16	1.1	83.55	0.1	84.10	83.50	1	265	0.39%
2022/02/15	7.4	83.82	2	84.00	83.50	5.4	258	2.08%
2022/02/14	2	83.85	0	0.00	84.10	2	247	0.81%
2022/02/11	0.1	84.70	0	0.00	84.20	0.1	246	0.04%
2022/02/10	0	84.90	0	0.00	84.40	0	245	0.00%
2022/02/09	6.1	84.43	0	0.00	84.30	6.1	247	2.47%
2022/02/08	1	84.50	1	84.70	84.60	0	244	0.00%
2022/02/07	1.5	84.62	1	84.60	84.50	0.5	242	0.21%
2022/01/26	0.2	84.66	0	0.00	84.60	0.2	242	0.07%
2022/01/25	0.1	84.78	0.1	84.80	84.60	0	243	-0.02%
2022/01/24	1.1	84.91	1.1	85.21	84.90	0	244	-0.01%
2022/01/21	1.2	84.87	0.5	85.27	84.90	0.6	245	0.26%
2022/01/20	0.2	85.00	0	0.00	85.10	0.2	241	0.08%
2022/01/19	0	0.00	0.1	85.00	85.30	-0.1	241	-0.04%
2022/01/18	0	0.00	2	85.15	85.20	-2	240	-0.83%
2022/01/17	1.1	84.63	0	0.00	84.60	1.1	239	0.46%
2022/01/14	0	85.06	2	84.85	84.80	-2	242	-0.82%
2022/01/13	0	85.42	0	0.00	85.30	0	256	0.01%
2022/01/12	0.1	85.12	0	0.00	85.50	0.1	256	0.03%
2022/01/11	2	84.55	3.2	84.88	85.00	-1.2	257	-0.47%
2022/01/10	2	84.39	0	0.00	84.50	2	256	0.79%
2022/01/07	1.2	84.11	0	0.00	84.10	1.2	256	0.45%
2022/01/06	1	84.21	2.5	84.29	84.10	-1.5	258	-0.57%
2022/01/05	1.5	84.30	0	0.00	84.50	1.5	261	0.57%
2022/01/04	1.1	84.52	0	0.00	84.50	1.1	263	0.42%
2022/01/03	0	85.00	0.1	84.83	84.60	-0.1	261	-0.05%
2021/12/30	1.2	84.81	2	84.65	84.80	-0.8	262	-0.30%
2021/12/29	0	84.90	1.1	84.53	84.70	-1	261	-0.40%
2021/12/28	3	84.53	3	84.50	84.50	0	263	0.01%
2021/12/27	0.1	84.31	1.1	84.50	84.40	-1	267	-0.39%
2021/12/24	0.2	84.46	1	84.50	84.30	-0.8	269	-0.30%
2021/12/23	1	84.00	0	0.00	84.20	1	269	0.37%
2021/12/22	0.1	84.49	0	0.00	84.40	0.1	268	0.05%
2021/12/21	2	84.15	0	0.00	84.50	2	270	0.74%
2021/12/20	4	83.68	0	0.00	83.80	4	270	1.49%
2021/12/17	14.5	83.54	1.1	84.17	83.30	13.4	266	5.03%
2021/12/16	18.3	83.88	2.1	83.73	83.60	16.1	251	6.41%
2021/12/15	10.9	84.34	0	0.00	84.10	10.9	241	4.52%
2021/12/14	5.9	84.79	0.3	85.00	84.60	5.6	234	2.40%
2021/12/13	2.2	85.12	0	0.00	85.00	2.2	231	0.93%
2021/12/10	0	85.60	0	0.00	85.20	0	227	0.00%
2021/12/09	1.2	85.42	0	0.00	85.70	1.2	226	0.54%
2021/12/08	2.1	85.41	0	0.00	85.40	2.1	228	0.93%
2021/12/07	5.2	85.38	0.1	86.00	85.30	5.1	228	2.23%
2021/12/06	0.2	85.91	0	0.00	85.60	0.2	225	0.08%
2021/12/03	1.1	85.94	0	0.00	86.10	1.1	226	0.47%
2021/12/02	0.1	85.96	0	0.00	86.00	0.1	226	0.04%
2021/12/01	1	85.51	0.2	86.20	85.70	0.8	226	0.37%
2021/11/30	1.1	85.60	1	85.70	85.50	0.1	227	0.02%
2021/11/29	6.1	85.05	0.1	85.90	85.80	6	225	2.67%
2021/11/26	2.2	85.68	2	85.61	85.60	0.2	224	0.09%
2021/11/25	1.1	86.22	0	0.00	86.40	1.1	221	0.48%
2021/11/24	2	85.90	0	0.00	86.40	2	220	0.93%
2021/11/23	4.1	86.41	1	86.20	86.40	3.1	221	1.42%
2021/11/22	5	87.34	0	0.00	87.30	5	218	2.28%
2021/11/19	4.9	86.90	1	87.10	87.40	3.9	221	1.74%
2021/11/18	0	87.60	0.2	87.99	87.40	-0.2	218	-0.08%
2021/11/17	1	87.70	6	87.90	87.70	-5	216	-2.32%
2021/11/16	0.1	87.29	26	87.70	87.70	-25.9	210	-12.29%
2021/11/15	0	87.50	5	87.44	87.60	-5	212	-2.35%
2021/11/12	0.1	86.60	0	0.00	86.90	0.1	211	0.02%
2021/11/11	0.1	86.60	0	0.00	86.70	0.1	212	0.03%
2021/11/10	0.1	86.50	0	0.00	86.30	0.1	215	0.05%
2021/11/09	2.3	85.99	0	0.00	86.00	2.3	215	1.08%
2021/11/08	0.1	85.95	2	86.35	86.80	-1.9	212	-0.89%
2021/11/05	2.2	85.72	0	0.00	86.00	2.2	212	1.01%
2021/11/04	0.1	86.30	0	0.00	86.00	0.1	212	0.05%
2021/11/03	0.2	86.19	0.1	86.30	86.40	0.1	213	0.03%
2021/11/02	1.1	85.92	0	0.00	86.30	1.1	211	0.52%
2021/11/01	1.1	86.00	0	0.00	86.00	1.1	216	0.49%
2021/10/29	5.5	85.84	0.1	86.10	86.30	5.4	217	2.50%
2021/10/28	0	0.00	1	86.20	86.30	-1	217	-0.46%
2021/10/27	1	86.40	0.1	86.90	86.50	1	219	0.43%
2021/10/26	1	86.70	0.3	86.80	86.90	0.7	228	0.31%
2021/10/25	1	86.50	2	86.70	86.50	-1	232	-0.43%
2021/10/22	0	0.00	1	86.82	87.20	-1	238	-0.44%
2021/10/21	5	85.72	1	88.00	88.00	4	239	1.68%
2021/10/20	1	86.20	0	87.00	86.60	1	228	0.43%
2021/10/19	0	86.35	0.2	86.30	86.50	-0.2	231	-0.09%
2021/10/18	1.3	86.04	0	86.50	85.90	1.3	236	0.56%
2021/10/15	0.3	85.88	0	86.30	85.90	0.2	247	0.10%
2021/10/14	0.2	85.58	25	85.06	85.30	-24.8	257	-9.66%
2021/10/13	1.2	85.60	0	0.00	85.60	1.2	264	0.45%
2021/10/12	0	0.00	0.1	87.00	86.50	-0.1	269	-0.02%
2021/10/07	0	87.00	3	87.00	87.00	-3	335	-0.88%
2021/10/06	2.1	86.31	1	86.69	86.50	1.1	351	0.30%
2021/10/05	0.1	85.06	1.1	85.97	86.10	-0.9	368	-0.26%
2021/10/04	0.2	86.06	2	85.55	85.80	-1.8	375	-0.48%
2021/10/01	1.6	86.29	0	0.00	86.30	1.6	379	0.43%
2021/09/30	0	86.80	0	0.00	87.50	0	384	0.00%
2021/09/29	0.1	87.00	0	0.00	87.20	0.1	393	0.03%
2021/09/28	0	0.00	0.1	87.30	87.50	-0.1	396	-0.03%
2021/09/27	0.1	87.08	2	87.45	87.10	-1.9	401	-0.47%
2021/09/24	0.2	87.00	0.1	87.50	86.80	0.1	402	0.01%
2021/09/23	1.1	86.73	1	86.81	87.10	0.1	407	0.01%
2021/09/22	0.1	87.00	0.6	86.92	86.80	-0.5	408	-0.12%
2021/09/17	0	86.80	11	87.15	87.50	-11	412	-2.66%
2021/09/16	0.1	87.00	0	0.00	86.90	0.1	418	0.02%
2021/09/15	0.5	86.89	2	87.10	86.10	-1.5	419	-0.37%
2021/09/14	0.2	87.17	1.3	87.06	87.40	-1.1	418	-0.26%
2021/09/13	19	87.02	0.3	86.68	87.30	18.7	419	4.46%
2021/09/10	26.2	86.21	0.1	86.07	86.30	26.1	420	6.21%
2021/09/09	2	85.01	0	0.00	85.00	2	421	0.48%
2021/09/08	2.2	85.18	0	0.00	85.00	2.2	422	0.51%
2021/09/07	0	86.00	0	0.00	86.00	0	422	0.00%
2021/09/06	0.1	86.48	0	86.20	85.70	0.1	424	0.03%
2021/09/03	0.1	85.86	2.1	86.10	86.00	-2	424	-0.46%
2021/09/02	20.2	85.80	1	85.80	85.90	19.2	424	4.53%
2021/09/01	1	85.80	0	0.00	85.90	1	425	0.24%
2021/08/30	1	86.10	1.1	86.12	86.00	-0.1	426	-0.03%
2021/08/27	0.1	86.08	0	0.00	86.10	0.1	427	0.02%
2021/08/26	0	0.00	0	86.10	86.00	0	426	-0.01%
2021/08/25	0.2	85.80	1	85.90	86.00	-0.8	432	-0.19%
2021/08/24	1	85.01	0.1	85.50	85.50	1	433	0.22%
2021/08/23	0	85.08	0	85.00	84.90	0	438	0.00%
2021/08/20	0.1	84.10	0	0.00	84.20	0.1	439	0.02%
2021/08/19	6.5	84.35	0.3	84.32	83.90	6.2	443	1.39%
2021/08/18	2.4	84.71	31	84.58	85.10	-28.6	441	-6.49%
2021/08/17	0.5	85.00	1.3	84.77	84.90	-0.9	443	-0.19%
2021/08/16	2.3	84.79	0.1	85.50	84.70	2.2	442	0.50%
2021/08/13	0.2	86.04	0	0.00	85.60	0.2	441	0.04%
2021/08/12	0.1	86.20	0	0.00	86.10	0.1	446	0.01%
2021/08/11	1.1	86.02	0	0.00	86.10	1.1	449	0.24%
2021/08/10	0.3	86.15	0.1	86.10	86.50	0.2	453	0.05%
2021/08/09	1.4	85.78	0	0.00	85.90	1.4	463	0.30%
2021/08/06	0.7	86.87	0	86.90	86.50	0.7	474	0.15%
2021/08/05	0.5	86.92	0	0.00	86.70	0.5	482	0.10%
2021/08/04	0.1	88.15	0.2	87.90	87.70	-0.1	497	-0.02%
2021/08/03	0.2	87.80	2	87.70	87.90	-1.8	506	-0.36%
2021/08/02	0.2	87.43	0	0.00	87.20	0.2	506	0.04%
2021/07/30	2.2	86.49	2	87.20	87.50	0.2	511	0.03%
2021/07/29	0	86.80	0	0.00	86.60	0	516	0.01%
2021/07/28	3.2	86.23	2.1	86.05	86.20	1.1	515	0.21%
2021/07/27	0	0.00	1	86.42	86.60	-1	522	-0.20%
2021/07/26	1.1	86.99	0	0.00	86.80	1.1	525	0.21%
2021/07/23	1.2	87.59	0.8	87.53	87.40	0.4	529	0.08%
2021/07/22	33.4	88.71	0	0.00	87.90	33.4	528	6.32%
2021/07/21	2.8	86.85	3.4	86.92	87.80	-0.6	525	-0.11%
2021/07/20	0.1	85.91	1.1	86.36	86.80	-1	521	-0.19%
2021/07/19	6.6	85.57	0	0.00	85.60	6.6	516	1.27%
2021/07/16	20.1	85.89	1.1	85.67	86.00	19	520	3.64%
2021/07/15	23.3	85.74	3.1	85.91	85.80	20.2	518	3.89%
2021/07/14	20.1	89.86	6	90.05	89.90	14.1	491	2.86%
2021/07/13	4.7	91.01	6.1	91.15	90.60	-1.4	484	-0.29%
2021/07/12	8.7	91.50	2	91.60	91.50	6.6	470	1.41%
2021/07/09	2.1	91.45	3	91.77	92.00	-0.9	464	-0.20%
2021/07/08	9	91.82	3	91.90	91.90	6	461	1.30%
2021/07/07	16.2	91.47	2.2	91.35	91.50	14	456	3.07%
2021/07/06	11.3	91.29	28.1	91.47	91.40	-16.8	455	-3.70%
2021/07/05	5.6	90.26	1	90.20	90.50	4.6	451	1.02%
2021/07/02	3.1	89.64	1.2	90.08	90.10	1.9	448	0.43%
2021/07/01	3.2	90.20	0	0.00	90.00	3.2	446	0.71%
2021/06/30	5	90.32	6	90.12	90.40	-1	447	-0.22%
2021/06/29	3	89.73	0	90.10	90.10	3	448	0.66%
2021/06/28	11.2	90.30	6	90.28	90.30	5.2	450	1.16%
2021/06/25	10.3	89.17	7.3	89.21	89.40	3	447	0.68%
2021/06/24	2.1	87.69	1	88.10	87.70	1.1	443	0.24%
2021/06/23	1.2	87.33	0.1	87.60	87.60	1.1	443	0.25%
2021/06/22	6	87.75	0	0.00	87.60	6	446	1.34%
2021/06/21	7	87.69	1.1	88.12	87.90	5.9	446	1.33%
2021/06/18	1	89.30	3	89.40	89.00	-2	444	-0.45%
2021/06/17	1.1	89.08	0	0.00	89.20	1.1	446	0.24%
2021/06/16	3	88.50	0	0.00	88.60	3	470	0.64%
2021/06/15	1	88.60	0	0.00	88.50	1	477	0.21%
2021/06/11	0.5	88.00	2	88.10	88.20	-1.5	481	-0.32%
2021/06/10	2	87.90	0	0.00	87.70	2	484	0.41%
2021/06/09	1.2	87.58	0	0.00	87.50	1.2	491	0.24%
2021/06/08	0	88.50	1	87.50	87.50	-1	492	-0.20%
2021/06/07	6	87.23	0.1	88.00	87.00	5.9	495	1.19%
2021/06/04	0	88.20	0	87.90	87.40	0	498	0.00%
2021/06/02	0	0.00	1	88.20	87.90	-1	503	-0.20%
2021/06/01	0.2	88.02	1	88.40	88.50	-0.8	501	-0.16%
2021/05/31	3	87.13	5	87.50	87.70	-2	502	-0.40%
2021/05/28	1	86.90	1.1	86.88	86.80	-0.1	501	-0.02%
2021/05/26	0	0.00	33	86.57	86.90	-33	505	-6.52%
2021/05/25	0	86.60	0	0.00	86.60	0	511	0.00%
2021/05/24	1	86.01	1	86.50	86.40	0	512	0.00%
2021/05/21	2.1	85.98	0	86.60	86.40	2.1	515	0.41%
2021/05/20	3	85.93	0	86.60	85.70	3	517	0.58%
2021/05/19	4.1	86.53	0	0.00	86.50	4.1	516	0.79%
2021/05/18	3	86.51	4	86.93	87.00	-1	520	-0.19%
2021/05/17	4.4	87.13	1.2	87.53	85.90	3.3	529	0.61%
2021/05/14	0.1	88.14	4	88.05	88.00	-3.9	521	-0.74%
2021/05/13	6.3	85.45	10	86.00	85.70	-3.7	512	-0.72%
2021/05/12	15.2	85.46	6.1	86.70	86.10	9	505	1.79%
2021/05/11	1	88.52	0	0.00	88.20	1	488	0.21%
2021/05/10	1	90.70	2.6	90.72	91.20	-1.6	482	-0.33%
2021/05/07	0	90.61	0	90.90	91.20	0	487	0.01%
2021/05/06	0	0.00	2.2	90.64	90.90	-2.2	484	-0.45%
2021/05/05	0	89.10	0	88.80	89.00	0	476	0.00%
2021/05/04	7.1	90.16	2.1	88.85	88.60	5	482	1.04%
2021/05/03	0	0.00	1.2	91.23	90.90	-1.2	485	-0.25%
2021/04/29	1	91.00	0.2	91.10	91.70	0.8	485	0.17%
2021/04/28	2	90.80	3	91.00	91.30	-1	489	-0.20%
2021/04/27	2.2	91.15	0	0.00	91.30	2.2	498	0.44%
2021/04/26	0	0.00	9	91.40	91.50	-9	495	-1.82%
2021/04/23	6	89.50	2	90.40	90.90	4	495	0.81%
2021/04/22	12.2	90.96	3	91.47	89.80	9.2	497	1.85%
2021/04/21	0	90.70	0	0.00	91.20	0	489	0.00%
2021/04/20	1.1	91.00	3	90.87	90.70	-1.9	486	-0.40%
2021/04/19	1	90.80	8.2	91.02	91.00	-7.2	486	-1.48%
2021/04/16	0	0.00	3	88.10	88.10	-3	475	-0.64%
2021/04/15	1.1	87.33	1	88.00	87.90	0.1	480	0.01%
2021/04/14	0	87.80	1	87.40	87.30	-1	477	-0.21%
2021/04/13	0	87.33	0	87.80	87.30	0	483	0.00%
2021/04/12	1	87.80	4	88.00	87.70	-3	486	-0.62%
2021/04/09	10.6	86.99	0	87.16	86.90	10.5	485	2.17%
2021/04/08	5	87.42	0	0.00	87.50	5	482	1.04%
2021/04/07	2	87.15	4	87.30	87.20	-2	485	-0.41%
2021/04/06	7.2	87.51	8	87.60	87.50	-0.8	484	-0.16%
2021/04/01	0.5	87.65	0.5	87.60	87.90	0	485	-0.01%
2021/03/31	0	0.00	1	87.70	87.60	-1	489	-0.20%
2021/03/30	0	0.00	1	87.90	88.20	-1	488	-0.20%
2021/03/29	5.1	88.00	0	0.00	87.90	5.1	492	1.03%
2021/03/26	1	87.70	0	87.50	87.80	1	498	0.20%
2021/03/25	3	87.10	22	87.11	87.40	-19	513	-3.70%
2021/03/24	0	87.65	0	87.50	87.70	0	525	0.00%
2021/03/23	0	87.38	1.1	87.84	87.30	-1.1	553	-0.20%
2021/03/22	3	88.10	1.4	88.27	88.20	1.6	564	0.28%
2021/03/19	0	87.74	1.1	88.16	87.80	-1.1	570	-0.19%
2021/03/18	20	88.00	3	87.93	87.60	17	552	3.07%
2021/03/17	0	87.45	1	87.20	87.20	-1	551	-0.18%
2021/03/16	0	87.19	0	87.90	87.40	0	555	0.01%
2021/03/15	2.1	87.25	1	87.20	87.50	1.1	554	0.20%
2021/03/12	11.1	86.40	1	86.70	86.70	10.1	551	1.83%
2021/03/11	0.1	86.06	0	0.00	85.90	0.1	554	0.01%
2021/03/10	0	86.05	2	85.90	85.60	-2	552	-0.36%
2021/03/09	3	85.93	0	86.90	86.10	3	549	0.55%
2021/03/08	0	0.00	4	86.65	86.10	-4	549	-0.73%
2021/03/05	0.4	86.00	1	86.20	86.20	-0.6	550	-0.11%
2021/03/04	0	86.15	1	85.90	86.30	-1	552	-0.18%
2021/03/03	4	85.48	1	85.40	86.00	3	549	0.55%
2021/03/02	15.3	85.83	0	0.00	85.60	15.3	549	2.79%
2021/02/26	6	85.84	5.1	85.72	85.80	1	551	0.17%
2021/02/25	0.3	86.78	1	86.40	86.50	-0.7	548	-0.13%
2021/02/24	9.1	86.79	0	0.00	86.40	9.1	547	1.67%
2021/02/23	1.1	85.80	0	0.00	86.30	1.1	545	0.19%
2021/02/22	4	85.93	1	86.60	85.80	3	543	0.55%
2021/02/19	0.1	85.89	0	0.00	86.00	0.1	539	0.01%
2021/02/18	0.1	85.86	2	85.85	85.80	-1.9	536	-0.35%
2021/02/17	1.1	86.19	0	0.00	86.80	1.1	532	0.21%
2021/02/05	0	84.70	0	0.00	84.30	0	522	0.00%
2021/02/04	0.1	83.90	0	0.00	84.20	0.1	525	0.01%
2021/02/03	1	84.00	0	0.00	84.40	1	523	0.20%
2021/02/02	0.1	83.70	0	0.00	83.60	0.1	527	0.02%
2021/02/01	0.1	83.70	0.4	83.50	83.50	-0.3	525	-0.06%
2021/01/29	1	84.00	0	0.00	83.90	1	522	0.19%
2021/01/28	0.2	84.07	3	84.20	84.00	-2.9	515	-0.55%
2021/01/27	0.4	84.21	0	0.00	84.10	0.4	512	0.08%
2021/01/26	0.1	84.50	0	0.00	84.40	0.1	509	0.01%
2021/01/25	1.2	84.52	2	84.50	84.50	-0.8	502	-0.15%
2021/01/22	0	0.00	3	85.90	85.80	-3	493	-0.61%
2021/01/21	0	85.15	0	0.00	84.90	0	487	0.00%
2021/01/20	3	85.57	0	0.00	85.20	3	478	0.63%
2021/01/19	0	86.36	1.1	86.08	87.00	-1.1	466	-0.23%
2021/01/18	0.1	86.05	1.1	86.19	86.00	-1	465	-0.22%
2021/01/15	0	0.00	2	86.10	86.40	-2	461	-0.43%
2021/01/14	0	0.00	1	86.50	86.40	-1	461	-0.22%
2021/01/13	0	87.00	0	87.00	86.80	0	456	0.00%
2021/01/12	21.2	86.63	0	0.00	86.50	21.2	453	4.67%
2021/01/11	0	0.00	1.5	87.30	87.50	-1.5	444	-0.34%
2021/01/08	2	86.25	1	86.20	86.60	1	437	0.23%
2021/01/07	1	86.70	0	0.00	86.70	1	432	0.23%
2021/01/06	2	87.54	1	87.30	87.30	1	426	0.24%
2021/01/04	1	87.61	0	0.00	87.90	1	421	0.24%
2020/12/31	0	87.70	2	87.70	87.70	-2	419	-0.48%
2020/12/30	1	87.40	0	0.00	87.70	1	417	0.24%
2020/12/29	1.3	88.02	0	0.00	87.40	1.3	416	0.30%
2020/12/28	2.5	87.80	1	88.50	87.80	1.5	417	0.36%
2020/12/25	1	88.30	2.3	88.07	87.90	-1.3	413	-0.31%
2020/12/24	10	86.90	0	0.00	86.70	10	406	2.46%
2020/12/23	0	86.53	1	86.31	86.30	-1	403	-0.25%
2020/12/22	2.2	88.26	2	87.55	87.20	0.2	402	0.04%
2020/12/21	1	88.30	0	0.00	88.60	1	404	0.25%
2020/12/18	3	87.03	0.3	87.04	87.00	2.7	391	0.68%
2020/12/17	1	87.50	1	86.90	87.10	0	379	-0.01%
2020/12/16	0.5	86.74	0	0.00	87.50	0.5	353	0.13%
2020/12/15	0.1	86.30	0	0.00	86.10	0.1	343	0.03%
2020/12/14	1	86.60	2	86.55	86.50	-1	334	-0.30%
2020/12/11	1	86.10	1	85.70	86.00	0	330	0.00%
2020/12/10	2	85.95	0	0.00	86.10	2	328	0.61%
2020/12/09	0.1	85.40	0	0.00	85.60	0.1	321	0.02%
2020/12/08	1.1	85.09	0	0.00	85.30	1.1	320	0.34%
2020/12/07	0	84.50	2.2	84.36	85.00	-2.2	322	-0.67%
2020/12/04	0	0.00	3	84.30	84.10	-3	324	-0.92%
2020/12/03	0	0.00	5	83.88	83.80	-5	328	-1.52%
2020/12/02	12	83.50	0.2	84.10	83.60	11.8	335	3.52%
2020/12/01	1	83.90	1	84.00	84.10	0	338	0.00%
2020/11/30	2	84.65	0	0.00	84.50	2	338	0.59%
2020/11/27	0	0.00	2	85.00	84.70	-2	339	-0.59%
2020/11/25	0	84.50	0.5	84.50	84.50	-0.5	358	-0.13%
2020/11/24	0.1	84.00	0	0.00	84.50	0.1	357	0.03%
2020/11/23	0	84.20	4	84.23	84.30	-4	359	-1.10%
2020/11/20	1	83.80	2	83.40	83.50	-1	364	-0.27%
2020/11/19	6.2	83.29	6	83.05	83.20	0.2	376	0.05%
2020/11/18	2	82.70	1	82.90	83.20	1	421	0.24%
2020/11/17	4.2	83.09	1	83.10	83.00	3.2	437	0.72%
2020/11/16	1.1	83.41	5	83.10	82.90	-3.9	461	-0.85%
2020/11/13	0	0.00	1	82.80	82.90	-1	478	-0.21%
2020/11/12	1	82.61	2	82.60	82.70	-1	485	-0.20%
2020/11/10	3.1	81.23	0	0.00	81.80	3.1	486	0.63%
2020/11/06	0	82.00	0	0.00	81.80	0	493	0.00%
2020/11/03	0	83.40	0	0.00	81.10	0	557	0.00%
2020/11/02	0	0.00	1	81.00	81.10	-1	565	-0.18%
2020/10/30	0.1	81.51	0	0.00	81.00	0.1	569	0.02%
2020/10/29	3	81.60	1	81.30	81.50	2	567	0.35%
2020/10/23	0.1	82.30	1	82.40	82.30	-1	591	-0.16%
2020/10/22	0	0.00	1	82.50	82.50	-1	605	-0.17%
2020/10/21	2	82.00	1	82.20	81.90	1	613	0.16%
2020/10/20	1	81.90	0	0.00	82.00	1	625	0.16%
2020/10/12	1	81.40	11	81.20	81.80	-10	709	-1.41%
2020/10/08	9	81.98	0	0.00	82.30	9	710	1.27%
2020/10/07	0	0.00	1	81.90	81.90	-1	733	-0.14%
2020/09/29	0	0.00	6	82.20	82.10	-6	894	-0.67%
2020/09/25	1	81.70	1	81.50	81.50	0	948	0.00%
2020/09/23	1	84.20	0	0.00	83.40	1	979	0.10%
2020/09/17	1	84.40	0	0.00	84.50	1	1,023	0.10%
2020/09/16	1	84.30	0	0.00	84.00	1	1,038	0.10%
2020/09/15	2	84.55	1	84.80	84.80	1	1,062	0.09%
2020/09/14	0.1	83.60	2	83.50	83.60	-1.9	1,151	-0.17%
2020/09/11	0	0.00	0	83.30	83.10	0	1,157	0.00%
2020/09/10	0	0.00	1	83.00	82.90	-1	1,159	-0.09%
2020/09/07	1	83.50	1	83.30	83.30	0	1,169	0.00%
2020/09/04	1	84.40	0	0.00	84.50	1	1,171	0.09%
2020/09/03	2	85.40	1	85.80	85.50	1	1,173	0.09%
2020/09/02	0	0.00	2	85.25	85.50	-2	1,178	-0.17%
2020/09/01	0	0.00	3	86.40	85.80	-3	1,195	-0.25%
2020/08/31	1	87.30	1	87.30	87.30	0	1,200	0.00%
2020/08/28	2	85.10	0	0.00	84.80	2	1,189	0.17%
2020/08/27	1	85.20	0	0.00	85.10	1	1,194	0.08%
2020/08/25	1	88.20	0	0.00	87.00	1	1,195	0.08%
2020/08/24	12	86.80	25	86.10	87.70	-13	1,195	-1.09%
2020/08/21	0	0.00	1	84.70	84.40	-1	1,156	-0.09%
2020/08/20	3	82.00	0	0.00	82.60	3	1,144	0.26%
2020/08/19	1	85.70	0	0.00	84.00	1	1,122	0.09%
2020/08/18	0	0.00	1	83.50	83.70	-1	1,105	-0.09%
2020/08/17	0	0.00	1	83.00	82.80	-1	1,100	-0.09%
2020/08/12	0	0.00	1	82.00	82.20	-1	1,096	-0.09%
2020/08/11	0	0.00	2	83.60	83.50	-2	1,092	-0.18%
2020/08/10	0	0.00	3	83.60	84.10	-3	1,091	-0.27%
2020/08/07	2.2	83.35	6	83.12	83.60	-3.8	1,079	-0.35%
2020/08/06	3	81.57	0	0.00	82.00	3	1,055	0.28%
2020/08/04	1	80.20	0	0.00	80.40	1	1,070	0.09%
2020/08/03	1	80.20	0	0.00	80.20	1	1,112	0.09%
2020/07/28	3	80.37	5	80.30	80.50	-2	1,107	-0.18%
2020/07/27	1	80.00	3	80.53	80.00	-2	1,101	-0.18%
2020/07/24	3	81.67	1	81.00	81.00	2	1,094	0.18%
2020/07/23	5	82.40	1.1	82.50	82.40	4	1,087	0.36%
2020/07/22	0	0.00	7	82.90	82.20	-7	1,105	-0.63%
2020/07/21	15	83.54	2	83.05	82.70	13	1,098	1.18%
2020/07/20	9	82.31	6.1	82.66	83.30	2.9	1,080	0.27%
2020/07/17	2	81.05	0	0.00	80.40	2	1,054	0.19%
2020/07/16	1.1	80.98	0	0.00	80.80	1.1	1,057	0.10%
2020/07/15	1	81.90	0	0.00	81.20	1	1,057	0.09%
2020/07/14	3	81.40	1	80.90	80.90	2	1,060	0.19%
2020/07/13	9	83.46	2	83.10	83.10	7	1,044	0.67%
2020/07/10	2	88.55	4.5	88.43	88.30	-2.5	1,005	-0.25%
2020/07/09	0	88.90	2	89.00	89.20	-2	973	-0.20%
2020/07/08	1	89.30	7.5	88.95	89.50	-6.5	950	-0.69%
2020/07/07	1	87.80	16	87.14	87.80	-15	919	-1.63%
2020/07/06	5	86.90	11	86.90	87.10	-6	898	-0.67%
2020/07/03	4	85.18	3	85.73	85.20	1	873	0.11%
2020/07/02	0	0.00	3	83.50	84.10	-3	853	-0.35%
2020/07/01	0	0.00	1	82.60	82.50	-1	844	-0.12%
2020/06/30	1	81.60	0	0.00	81.30	1	839	0.12%
2020/06/29	0	0.00	1	81.30	81.30	-1	840	-0.12%
2020/06/24	0	0.00	2	81.55	81.20	-2	825	-0.24%
2020/06/22	4	79.21	3	80.30	80.30	1	813	0.13%
2020/06/19	15	81.00	0	0.00	78.50	15	802	1.87%
2020/06/18	0.1	80.40	7	80.50	80.40	-6.9	724	-0.95%
2020/06/17	0	0.00	2	80.75	80.90	-2	728	-0.27%
2020/06/16	1	80.20	0	0.00	80.20	1	744	0.13%
2020/06/15	3	80.07	0	0.00	79.90	3	773	0.39%
2020/06/12	0	0.00	3	79.53	79.90	-3	777	-0.39%
2020/06/11	4	80.48	3	81.07	80.10	1	786	0.13%
2020/06/10	8	81.74	6	81.37	81.20	2	796	0.25%
2020/06/09	1	81.70	2	81.60	81.70	-1	815	-0.12%
2020/06/08	9	81.72	2	81.90	81.90	7	838	0.84%
2020/06/05	1	80.30	0	0.00	80.70	1	829	0.12%
2020/06/03	1	79.50	2	79.70	79.40	-1	840	-0.12%
2020/06/02	4	79.68	1	80.40	79.50	3	833	0.36%
2020/06/01	0	0.00	3	79.97	79.80	-3	831	-0.36%
2020/05/29	2	78.10	2	79.60	81.00	0	823	0.00%
2020/05/28	3	78.73	2	78.95	78.60	1	816	0.12%
2020/05/27	0	0.00	1	78.20	78.80	-1	829	-0.12%
2020/05/25	1	78.30	1	78.50	78.40	0	835	0.00%
2020/05/22	2	78.60	0	0.00	78.60	2	838	0.24%
2020/05/21	1	78.70	1	79.00	79.00	0	840	0.00%
2020/05/20	1	78.40	0	0.00	78.50	1	844	0.12%
2020/05/19	1.1	78.05	0	0.00	78.50	1.1	846	0.13%
2020/05/18	1.1	77.81	1	77.80	77.90	0.1	845	0.01%
2020/05/15	3	77.77	4	77.83	77.60	-1	848	-0.12%
2020/05/14	3	78.50	0	0.00	78.00	3	844	0.36%
2020/05/12	1	78.00	0	0.00	78.20	1	861	0.12%
2020/05/11	8	78.38	0	0.00	78.30	8	857	0.93%
2020/05/08	5	78.42	3	78.23	78.40	2	841	0.24%
2020/05/05	0.1	81.70	0	0.00	81.50	0.1	810	0.01%
2020/05/04	1	80.00	0	0.00	80.80	1	822	0.12%
2020/04/30	1	80.70	1	80.70	81.30	0	820	0.00%
2020/04/29	1	80.00	0	0.00	80.20	1	827	0.12%
2020/04/27	5	81.88	5	81.46	80.90	0	873	0.00%
2020/04/24	0	0.00	1	79.80	79.70	-1	889	-0.11%
2020/04/21	0	0.00	10	78.10	78.00	-10	933	-1.07%
2020/04/20	0.1	79.60	1	79.10	79.60	-0.9	922	-0.10%
2020/04/17	11	79.45	1	79.60	79.20	10	916	1.09%
2020/04/13	2	75.80	0	0.00	75.90	2	874	0.23%
2020/04/10	0	0.00	1	75.60	75.80	-1	872	-0.11%
2020/04/09	1	76.10	0	0.00	75.20	1	870	0.11%
2020/04/08	3	76.00	0	0.00	75.80	3	864	0.35%
2020/04/07	1	75.60	0	0.00	75.70	1	860	0.12%
2020/04/01	0	0.00	1	73.80	74.00	-1	844	-0.12%
2020/03/31	3	73.37	0	0.00	73.60	3	833	0.36%
2020/03/27	2	73.40	0	0.00	73.00	2	819	0.24%
2020/03/25	0	74.00	4	73.50	72.70	-4	805	-0.50%
2020/03/23	0	0.00	5	69.44	71.00	-5	779	-0.64%
2020/03/20	4	71.28	0	0.00	71.80	4	771	0.52%
2020/03/19	5	66.80	4	67.48	67.00	1	755	0.13%
2020/03/18	4	72.52	0	0.00	71.60	4	720	0.56%
2020/03/17	3	73.30	0	0.00	72.90	3	706	0.42%
2020/03/16	1	74.30	19	74.75	74.50	-18	690	-2.61%
2020/03/13	3	71.50	2	71.65	74.40	1	671	0.15%
2020/03/12	6	76.73	0	0.00	75.50	6	643	0.93%
2020/03/11	2	79.80	0.3	79.30	79.30	1.7	613	0.28%
2020/03/10	3	79.23	0	0.00	80.40	3	604	0.50%
2020/03/09	1	79.00	2	78.85	78.60	-1	592	-0.17%
2020/03/06	2	80.00	2	80.00	80.20	0	586	0.00%
2020/03/05	2	80.80	2	81.50	80.90	0	585	0.00%
2020/03/02	1	78.50	12	80.18	80.10	-11	575	-1.91%
2020/02/27	12	78.93	0	0.00	79.40	12	555	2.16%
2020/02/26	1	78.80	0	0.00	79.30	1	552	0.18%
2020/02/24	1	79.00	0	0.00	79.50	1	546	0.18%
2020/02/21	1	80.00	0	0.00	80.00	1	543	0.18%
2020/02/20	5	81.30	0	0.00	80.60	5	538	0.93%
2020/02/19	3	80.90	0	0.00	81.40	3	538	0.56%
2020/02/18	22	80.98	1	81.30	81.20	21	538	3.90%
2020/02/17	4	81.42	0	0.00	81.10	4	536	0.75%
2020/02/14	0	0.00	2	82.50	82.30	-2	532	-0.38%
2020/02/13	0	0.00	6	80.90	81.40	-6	516	-1.16%
2020/02/12	1.3	79.98	0	0.00	80.00	1.3	506	0.26%
2020/02/10	4	78.73	3	79.53	78.90	1	508	0.20%
2020/02/07	2	79.40	0	0.00	79.10	2	508	0.39%
2020/02/06	1	79.20	2	80.30	80.30	-1	506	-0.20%
2020/02/05	7	79.26	0	0.00	78.90	7	508	1.38%
2020/02/04	2	79.60	0	0.00	80.20	2	505	0.40%
2020/02/03	1.2	79.57	0	0.00	80.00	1.2	510	0.23%
2020/01/31	1	81.30	3	80.50	81.00	-2	499	-0.40%
2020/01/30	0	0.00	2	79.50	80.10	-2	479	-0.42%
2020/01/20	1.2	83.93	1	84.00	82.40	0.2	443	0.05%
2020/01/17	1	80.30	5	80.90	81.90	-4	407	-0.98%
2020/01/16	1	76.80	10	76.60	77.10	-9	355	-2.53%
2020/01/15	2	75.90	5	76.00	75.70	-3	354	-0.85%
2020/01/14	0	0.00	5	75.90	76.00	-5	357	-1.40%
2020/01/13	0.1	75.50	1	75.60	75.50	-0.9	361	-0.25%
2020/01/10	1	75.40	5	75.50	75.30	-4	371	-1.08%
2020/01/09	0	0.00	5	74.50	74.30	-5	369	-1.35%
2020/01/08	1	74.30	1	73.90	74.30	0	371	0.00%
2020/01/07	3	74.20	0	0.00	74.50	3	369	0.81%
2020/01/06	6	74.75	0	0.00	74.50	6	372	1.61%
2020/01/03	7.1	75.28	0	0.00	75.20	7.1	370	1.92%
2020/01/02	2	75.50	0	0.00	75.40	2	370	0.54%
2019/12/31	1	75.40	0	0.00	75.50	1	369	0.27%
2019/12/30	0	0.00	1	75.60	75.60	-1	369	-0.27%
2019/12/27	0.1	75.30	0	0.00	75.40	0.1	368	0.03%
2019/12/25	0	0.00	4	75.50	75.50	-4	372	-1.07%
2019/12/24	1.2	75.17	0	0.00	75.20	1.2	374	0.32%
2019/12/20	4	74.95	0	0.00	74.90	4	378	1.06%
2019/12/19	0.1	74.80	0	0.00	74.70	0.1	380	0.03%
2019/12/18	0	0.00	5	75.50	75.10	-5	378	-1.32%
2019/12/17	0.1	74.70	1	75.10	75.10	-0.9	380	-0.24%
2019/12/16	0.2	74.50	0	0.00	74.50	0.2	377	0.05%
2019/12/13	0.2	74.50	0	0.00	74.60	0.2	377	0.05%
2019/12/12	10.1	74.50	0	0.00	74.60	10.1	374	2.69%
2019/12/11	0.1	74.50	0	0.00	74.60	0.1	372	0.03%
2019/12/10	0.1	74.80	0	0.00	74.50	0.1	379	0.02%
2019/12/09	1	74.90	0	0.00	74.70	1	390	0.26%
2019/12/05	1	74.60	0	0.00	74.50	1	391	0.26%
2019/11/29	0	0.00	18	75.07	74.70	-18	379	-4.74%
2019/11/28	0	0.00	1	75.90	75.70	-1	373	-0.27%
2019/11/27	0	0.00	2	75.90	76.20	-2	375	-0.53%
2019/11/26	0.1	75.70	0	0.00	75.80	0.1	379	0.03%
2019/11/25	1	75.70	1	76.30	75.60	0	378	0.00%
2019/11/22	0.1	76.10	0	0.00	76.20	0.1	372	0.03%
2019/11/20	2.1	75.94	0	0.00	75.70	2.1	370	0.57%
2019/11/19	0	0.00	5	75.60	75.70	-5	368	-1.36%
2019/11/18	0	0.00	1	75.60	75.20	-1	367	-0.27%
2019/11/11	1	74.40	0	0.00	74.40	1	363	0.28%
2019/11/08	1	74.60	0	0.00	74.80	1	363	0.27%
2019/11/06	1	74.90	0	0.00	74.60	1	363	0.27%
2019/11/04	1	76.00	1	76.00	76.00	0	367	0.00%
2019/11/01	0	0.00	6	74.48	75.30	-6	359	-1.67%
2019/10/30	2	73.30	9	73.74	73.70	-7	351	-1.99%
2019/10/28	10	72.85	0	0.00	72.80	10	355	2.81%
2019/10/24	3	73.30	0	0.00	73.10	3	357	0.84%
2019/10/22	1	73.90	3	74.30	73.90	-2	370	-0.54%
2019/10/21	3	73.30	3	74.40	73.80	0	375	0.00%
2019/10/18	5	73.00	20	73.88	74.20	-15	372	-4.03%
2019/10/17	10	72.95	0	0.00	73.60	10	368	2.71%
2019/10/15	0	0.00	4	73.50	73.40	-4	368	-1.08%
2019/10/14	2	72.50	2	72.90	73.20	0	382	0.00%
2019/10/07	1	72.20	1	72.80	72.60	0	417	0.00%
2019/10/02	4	72.80	0	0.00	72.60	4	465	0.86%
2019/09/27	0	0.00	1	73.30	73.00	-1	474	-0.21%
2019/09/25	2	73.40	3	73.87	73.40	-1	481	-0.21%
2019/09/20	5	72.90	0	0.00	72.90	5	508	0.98%
2019/09/12	7	72.90	1	72.90	72.80	6	529	1.13%
2019/09/09	1	72.70	0	0.00	72.70	1	533	0.19%
2019/09/05	2	72.90	0	0.00	73.00	2	547	0.37%
2019/08/26	1	72.60	0.1	72.50	72.50	0.9	647	0.14%
2019/08/23	0	0.00	0.1	73.30	73.50	-0.1	659	-0.02%
2019/08/21	0	0.00	0.2	72.50	72.50	-0.2	672	-0.03%
2019/08/19	0	0.00	0.1	72.50	72.30	-0.1	697	-0.01%
2019/08/14	0.1	73.90	0	0.00	73.90	0.1	754	0.01%
2019/08/12	0	0.00	3	73.90	74.20	-3	769	-0.39%
2019/08/08	0.2	73.30	2	72.90	73.30	-1.8	779	-0.23%
2019/08/07	0.2	72.70	1	72.60	72.70	-0.8	802	-0.10%
2019/08/06	0	0.00	1	70.50	71.90	-1	811	-0.12%
2019/08/02	3	71.77	1	72.10	71.90	2	844	0.24%
2019/08/01	4	73.48	1	73.70	73.00	3	839	0.36%
2019/07/31	0	0.00	2	73.60	73.60	-2	839	-0.24%
2019/07/29	1	72.50	0	0.00	72.60	1	849	0.12%
2019/07/26	0	0.00	1	72.60	73.00	-1	883	-0.11%
2019/07/25	2	71.55	0	0.00	71.90	2	880	0.23%
2019/07/24	2	72.40	2	71.70	71.60	0	873	0.00%
2019/07/23	2	72.35	0	0.00	72.40	2	865	0.23%
2019/07/19	5	73.70	0	0.00	72.50	5	859	0.58%
2019/07/18	2	73.80	0	0.00	73.50	2	855	0.23%
2019/07/17	2	73.30	5	73.50	73.30	-3	854	-0.35%
2019/07/16	1	73.50	0	0.00	73.20	1	850	0.12%
2019/07/15	2	74.30	0	0.00	74.50	2	838	0.24%
2019/07/12	2	74.70	2	74.80	75.30	0	840	0.00%
2019/07/11	4	73.63	9	73.89	73.80	-5	834	-0.60%
2019/07/10	1	77.60	1	77.00	77.30	0	811	0.00%
2019/07/09	1	76.60	0	0.00	76.80	1	785	0.13%
2019/07/08	0	0.00	2	76.70	76.80	-2	779	-0.26%
2019/07/05	1	76.90	0	0.00	76.90	1	777	0.13%
2019/07/04	5	76.90	0	0.00	76.90	5	774	0.65%
2019/07/03	1	76.50	0	0.00	76.70	1	771	0.13%
2019/07/02	4	76.10	1	76.40	76.50	3	770	0.39%
2019/07/01	5	76.40	0	0.00	76.30	5	769	0.65%
2019/06/28	1	76.30	2	76.50	76.70	-1	766	-0.13%
2019/06/27	2	75.70	10	75.95	77.00	-8	768	-1.04%
2019/06/25	0	0.00	5	75.30	75.20	-5	768	-0.65%
2019/06/24	1	75.50	0	0.00	75.40	1	767	0.13%
2019/06/21	0	0.00	15	75.20	75.30	-15	766	-1.96%
2019/06/19	5	74.90	0	0.00	74.60	5	783	0.64%
2019/06/17	15	74.05	0	0.00	73.20	15	778	1.93%
2019/06/14	1	74.50	0	0.00	74.50	1	772	0.13%
2019/06/13	16	74.24	7	74.63	74.50	9	777	1.16%
2019/06/12	1	73.00	2	73.95	74.00	-1	804	-0.12%
2019/06/11	7	73.31	1	73.10	73.10	6	825	0.73%
2019/06/06	4	73.43	0	0.00	73.10	4	841	0.48%
2019/06/05	1.1	73.40	1	73.30	73.40	0.1	839	0.01%
2019/06/04	9	75.36	0	0.00	73.60	9	834	1.08%
2019/06/03	1	75.00	0	0.00	76.30	1	817	0.12%
2019/05/31	0	0.00	4	74.73	75.00	-4	804	-0.50%
2019/05/30	7	73.04	1	73.40	73.20	6	787	0.76%
2019/05/29	0	0.00	1	74.00	73.60	-1	780	-0.13%
2019/05/27	0	0.00	1	73.90	73.60	-1	771	-0.13%
2019/05/24	2	74.60	0	0.00	74.40	2	757	0.26%
2019/05/23	0	0.00	5	74.50	74.90	-5	747	-0.67%
2019/05/22	2	75.40	0	0.00	74.40	2	736	0.27%
2019/05/17	2	72.80	0	0.00	72.70	2	689	0.29%
2019/05/15	3	73.07	2	72.05	72.00	1	663	0.15%
2019/05/14	2.2	69.90	0	0.00	71.60	2.2	642	0.34%
2019/05/10	3	71.20	3	70.63	70.00	0	629	0.00%
2019/05/06	0	0.00	2	69.00	68.80	-2	597	-0.33%
2019/04/18	4	67.23	0	0.00	66.80	4	564	0.71%
2019/04/11	1	67.50	0	0.00	67.50	1	537	0.19%
2019/04/01	0	0.00	2	67.95	68.00	-2	511	-0.39%
2019/03/29	2	67.45	0	0.00	67.90	2	500	0.40%
2019/03/27	1	67.00	0	0.00	67.00	1	478	0.21%
2019/03/26	1	67.00	0	0.00	66.90	1	476	0.21%
2019/03/22	2	67.05	0	0.00	67.30	2	459	0.44%
2019/03/14	1	65.00	0	0.00	64.80	1	376	0.27%
2019/03/05	1	66.00	0	0.00	65.80	1	300	0.33%
2019/02/22	1	65.20	0	0.00	65.10	1	278	0.36%
2019/02/19	1	64.70	0	0.00	64.80	1	263	0.38%
2019/02/14	2	64.90	0	0.00	64.70	2	260	0.77%
2018/11/14	0	0.00	1	62.50	62.80	-1	347	-0.29%
2018/11/09	1	60.70	0	0.00	61.90	1	356	0.28%
2018/10/11	1	60.60	0	0.00	61.00	1	372	0.27%
2018/09/12	0	0.00	1	64.40	64.60	-1	466	-0.21%
2018/09/07	1	63.30	1	64.40	63.40	0	461	0.00%
2018/08/23	0.1	63.30	0	0.00	63.30	0.1	568	0.02%
2018/08/21	0.1	64.00	1	64.20	64.10	-0.9	577	-0.16%
2018/08/17	0.1	62.90	0	0.00	62.90	0.1	573	0.02%
2018/08/15	0.1	62.60	0	0.00	62.60	0.1	575	0.02%
2018/08/13	0.1	63.10	0	0.00	63.20	0.1	571	0.02%
2018/08/10	1	63.20	0	0.00	63.50	1	563	0.18%
2018/07/23	0.1	61.40	0	0.00	61.20	0.1	568	0.02%
2018/07/19	0.1	61.80	0	0.00	61.70	0.1	568	0.02%
2018/07/18	0.1	62.30	0	0.00	62.10	0.1	577	0.02%
2018/07/17	1	62.50	0	0.00	62.50	1	578	0.17%
2018/07/16	0.2	62.70	0	0.00	62.50	0.2	579	0.03%
2018/07/13	0	0.00	2	66.90	66.90	-2	569	-0.35%
2018/06/26	0	0.00	2	65.70	65.90	-2	574	-0.35%
2018/06/21	2	66.70	0	0.00	66.70	2	631	0.32%
2018/06/20	1	65.80	0	0.00	66.20	1	652	0.15%
2018/06/19	0	0.00	1	66.20	66.20	-1	663	-0.15%
2018/06/07	0	0.00	1	67.50	67.00	-1	713	-0.14%
2018/06/06	1	67.40	0	0.00	67.50	1	709	0.14%
2018/06/05	1	67.00	0	0.00	66.90	1	704	0.14%
2018/05/29	0	0.00	1	64.80	64.30	-1	610	-0.16%
2018/05/24	1	63.90	0	0.00	63.80	1	615	0.16%
2018/05/11	1	64.40	0	0.00	64.10	1	639	0.16%
2018/04/16	0	0.00	2	64.30	64.10	-2	672	-0.30%
2018/04/12	0	0.00	8	63.20	63.20	-8	663	-1.21%
2018/04/03	2	63.60	0	0.00	63.70	2	650	0.31%
2018/03/30	0	0.00	1	64.40	64.10	-1	643	-0.16%
2018/03/29	4	63.70	1	63.30	63.70	3	627	0.48%
2018/03/27	4	63.10	0	0.00	62.90	4	603	0.66%
2018/03/23	1	61.50	0	0.00	62.00	1	546	0.18%
2018/03/22	1	61.80	0	0.00	61.90	1	526	0.19%
2018/03/21	2	61.80	0	0.00	61.80	2	517	0.39%
2018/03/20	1	61.70	1	61.70	61.70	0	522	0.00%
2018/02/07	1	58.60	0	0.00	58.30	1	631	0.16%