藥華藥 (6446)-國泰-敦南券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
571
漲跌
▼13
漲幅
-2.23%
成交量
939張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

藥華藥 (6446)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	28	571.36	37.2	579.00	584.00	-9.2	1,866	-0.49%
2024/11/19	53.8	568.77	60.8	566.70	567.00	-7.1	1,869	-0.38%
2024/11/18	18.6	591.41	12.2	591.19	586.00	6.4	1,870	0.34%
2024/11/15	103.4	599.33	63.5	591.95	591.00	39.9	1,913	2.08%	大買/
2024/11/14	7.6	626.33	18.6	626.60	622.00	-11	1,958	-0.56%
2024/11/13	11.5	628.77	12.8	630.63	626.00	-1.4	2,064	-0.07%
2024/11/12	23.1	625.17	19.5	623.62	622.00	3.6	2,252	0.16%
2024/11/11	11.6	629.62	17.4	631.19	634.00	-5.9	2,307	-0.25%
2024/11/08	10.5	630.07	24.7	630.42	624.00	-14.2	2,365	-0.60%
2024/11/07	34.4	626.29	24.7	623.26	620.00	9.7	2,419	0.40%
2024/11/06	90.8	627.58	40.7	622.97	619.00	50.2	2,479	2.02%
2024/11/05	7.6	653.22	10.6	654.04	657.00	-3	2,504	-0.12%
2024/11/04	7.4	651.65	16.2	652.56	652.00	-8.8	2,598	-0.34%
2024/11/01	8.5	625.91	15.3	631.67	644.00	-6.7	2,692	-0.25%
2024/10/30	4	636.21	4.3	633.16	631.00	-0.2	2,757	-0.01%
2024/10/29	24	640.05	16.8	640.76	642.00	7.2	2,834	0.26%
2024/10/28	17.4	647.73	16.8	648.68	649.00	0.7	2,856	0.02%
2024/10/25	23.8	647.89	31.7	650.07	646.00	-7.8	2,922	-0.27%
2024/10/24	27.9	643.13	43	644.61	642.00	-15.1	2,966	-0.51%
2024/10/23	14.5	639.01	12.7	636.04	629.00	1.9	3,011	0.06%
2024/10/22	14.6	634.21	2.1	633.95	638.00	12.5	3,055	0.41%
2024/10/21	15.9	633.41	8.8	633.69	635.00	7.1	3,155	0.23%
2024/10/18	15.8	630.10	23.4	628.97	624.00	-7.6	3,215	-0.24%
2024/10/17	19.2	615.04	18.3	615.47	614.00	0.9	3,313	0.03%
2024/10/16	24.8	625.96	12.7	619.24	618.00	12.2	3,396	0.36%
2024/10/15	7.5	632.34	13.8	634.53	633.00	-6.3	3,418	-0.18%
2024/10/14	30.7	618.20	35.5	622.14	631.00	-4.8	3,513	-0.14%
2024/10/11	13.2	628.04	8.3	627.67	627.00	5	3,542	0.14%
2024/10/09	22	636.28	16.5	631.65	625.00	5.5	3,563	0.15%
2024/10/08	25.7	631.74	25.7	636.41	642.00	0	3,578	0.00%
2024/10/07	53	628.24	45.2	626.69	627.00	7.8	3,586	0.22%
2024/10/04	13.6	637.70	10.8	639.63	638.00	2.8	3,646	0.08%
2024/10/01	12.2	641.30	11.4	642.64	643.00	0.8	3,674	0.02%
2024/09/30	34.7	644.63	32.5	646.36	636.00	2.2	3,787	0.06%
2024/09/27	34.9	631.67	23.9	631.49	632.00	10.9	3,794	0.29%
2024/09/26	51.8	634.11	35.3	636.79	635.00	16.4	3,808	0.43%
2024/09/25	46.9	653.45	27.9	652.02	648.00	19	3,858	0.49%
2024/09/24	171.1	665.61	87.5	649.80	647.00	83.5	3,915	2.13%	大買/
2024/09/23	87.5	706.03	65.8	704.21	697.00	21.8	3,953	0.55%
2024/09/20	42.2	726.96	48.4	729.34	734.00	-6.2	4,001	-0.16%
2024/09/19	34.1	716.43	55.7	721.10	725.00	-21.6	3,917	-0.55%
2024/09/18	20	703.44	41.1	704.78	702.00	-21.1	3,932	-0.54%
2024/09/16	10.7	687.97	29.9	690.41	698.00	-19.2	3,991	-0.48%
2024/09/13	15	687.99	12.1	686.69	682.00	2.9	3,998	0.07%
2024/09/12	23.1	693.68	20.5	692.76	694.00	2.5	4,011	0.06%
2024/09/11	24.7	688.32	29.8	688.86	685.00	-5.2	4,032	-0.13%
2024/09/10	29.6	684.88	36.8	688.41	684.00	-7.2	4,069	-0.18%
2024/09/09	51	689.95	55.3	689.10	683.00	-4.3	4,072	-0.11%
2024/09/06	36.8	684.64	37.9	685.91	690.00	-1.1	4,073	-0.03%
2024/09/05	14.3	678.17	16.6	674.87	674.00	-2.3	4,113	-0.06%
2024/09/04	50	667.54	39	670.48	670.00	11	4,188	0.26%
2024/09/03	22.4	689.94	15.9	690.73	681.00	6.5	4,245	0.15%
2024/09/02	74.2	691.38	54.4	690.71	691.00	19.8	4,365	0.45%
2024/08/30	37.7	704.43	23.1	707.30	699.00	14.6	4,411	0.33%
2024/08/29	54	702.64	42.7	704.02	710.00	11.3	4,390	0.26%
2024/08/28	56.8	720.80	79.8	722.12	713.00	-23	4,360	-0.53%
2024/08/27	19.7	699.29	34.8	700.86	701.00	-15.1	4,323	-0.35%
2024/08/26	7.5	696.08	21.5	695.83	697.00	-14	4,309	-0.33%
2024/08/23	27.9	686.74	23.7	687.70	687.00	4.2	4,302	0.10%
2024/08/22	17.2	693.73	16.6	693.83	695.00	0.6	4,288	0.01%
2024/08/21	32.3	695.14	35.1	695.84	695.00	-2.8	4,283	-0.06%
2024/08/20	36.7	693.12	50.8	695.84	698.00	-14.1	4,266	-0.33%
2024/08/19	76.2	693.23	76.9	692.76	682.00	-0.7	4,240	-0.02%
2024/08/16	155.1	692.63	118.4	688.26	691.00	36.8	4,232	0.87%	大買/大賣/
2024/08/15	110.3	690.18	151.4	692.89	705.00	-41.2	4,231	-0.97%	大買/大賣/
2024/08/14	226.2	689.09	157.5	683.56	661.00	68.7	4,204	1.63%	大買/大賣/
2024/08/13	57.4	721.10	69.2	720.18	730.00	-11.8	4,251	-0.28%
2024/08/12	57.4	704.63	65.1	705.61	708.00	-7.6	4,302	-0.18%
2024/08/09	56.3	683.96	73.5	687.41	688.00	-17.2	4,307	-0.40%
2024/08/08	66.9	672.06	70.5	669.89	661.00	-3.6	4,324	-0.08%
2024/08/07	69.7	655.96	92.4	659.26	670.00	-22.7	4,260	-0.53%
2024/08/06	124.5	624.34	124	627.19	630.00	0.6	4,186	0.01%	大買/大賣/
2024/08/05	111.5	610.05	157.7	607.33	606.00	-46.2	4,088	-1.13%	大買/大賣/
2024/08/02	78.3	665.96	52.2	663.13	645.00	26.1	3,986	0.65%
2024/08/01	71.9	666.12	81.6	672.64	686.00	-9.7	3,923	-0.25%
2024/07/31	26.9	653.45	25.6	654.90	656.00	1.3	3,868	0.03%
2024/07/30	39.9	630.05	64.5	634.02	655.00	-24.6	3,857	-0.64%
2024/07/29	61.7	636.49	45.3	628.89	621.00	16.4	3,800	0.43%
2024/07/26	82.3	656.61	103.3	656.72	649.00	-21	3,745	-0.56%	大賣/
2024/07/23	52.5	645.49	63.4	648.17	658.00	-10.8	3,692	-0.29%
2024/07/22	87.9	631.95	85.8	622.92	624.00	2.1	3,646	0.06%
2024/07/19	85.8	650.03	65	650.52	648.00	20.8	3,555	0.58%
2024/07/18	128.8	656.10	128.4	651.13	645.00	0.3	3,505	0.01%	大買/大賣/
2024/07/17	62.7	629.98	132.1	633.15	645.00	-69.5	3,394	-2.05%	大賣/
2024/07/16	61.6	609.90	63.1	605.81	605.00	-1.5	3,310	-0.05%
2024/07/15	97	610.20	111.4	611.63	610.00	-14.4	3,316	-0.43%	大賣/
2024/07/12	48.9	588.75	77.1	590.54	593.00	-28.2	3,226	-0.87%
2024/07/11	23.5	580.86	43.2	582.86	584.00	-19.7	3,180	-0.62%
2024/07/10	27.6	576.99	35.7	579.53	578.00	-8	3,175	-0.25%
2024/07/09	50	572.68	38.3	571.40	570.00	11.7	3,157	0.37%
2024/07/08	107.6	588.71	124.2	587.97	577.00	-16.6	3,136	-0.53%	大買/大賣/
2024/07/05	46.2	567.07	70.2	568.51	567.00	-24	3,044	-0.79%
2024/07/04	132.1	551.33	129.6	544.76	554.00	2.5	3,011	0.08%	大買/大賣/
2024/07/03	78.9	579.05	63.9	578.94	578.00	15.1	2,901	0.52%
2024/07/02	74.4	578.68	57.8	573.98	573.00	16.6	2,877	0.58%
2024/07/01	113.9	583.56	102	584.45	582.00	11.9	2,850	0.42%	大買/大賣/
2024/06/28	119.4	556.72	135.8	558.89	560.00	-16.3	2,756	-0.59%	大買/大賣/
2024/06/27	222.8	552.01	189.6	550.96	544.00	33.2	2,682	1.24%	大買/大賣/
2024/06/26	77.9	523.39	125.7	525.12	543.00	-47.7	2,544	-1.88%	大賣/
2024/06/25	33.5	496.04	34.9	495.12	494.50	-1.4	2,433	-0.06%
2024/06/24	38.8	493.06	65.2	492.25	494.00	-26.4	2,410	-1.10%
2024/06/21	79.6	489.36	54	488.82	482.50	25.6	2,372	1.08%
2024/06/20	21.6	489.29	19.6	490.74	491.00	2	2,291	0.09%
2024/06/19	39.3	490.20	34.2	487.10	486.00	5.1	2,272	0.23%
2024/06/18	37.3	494.86	43.4	495.52	493.00	-6	2,246	-0.27%
2024/06/17	57.5	492.68	70.6	491.65	487.50	-13.1	2,218	-0.59%
2024/06/14	39.2	485.10	35.1	483.75	482.00	4.1	2,184	0.19%
2024/06/13	64.9	488.02	55.5	488.80	488.00	9.4	2,159	0.44%
2024/06/12	89.1	491.12	88.3	491.89	486.00	0.8	2,136	0.04%
2024/06/11	104.6	486.89	81.8	486.92	481.00	22.8	2,079	1.10%	大買/
2024/06/07	65.4	470.95	123.3	473.65	484.00	-57.9	2,003	-2.89%	大賣/
2024/06/06	190.6	470.11	156.6	462.37	456.00	34	1,923	1.77%	大買/大賣/
2024/06/05	100.6	454.21	116	455.46	467.50	-15.4	1,800	-0.85%	大賣/
2024/06/04	7.7	431.46	10.9	432.51	430.00	-3.2	1,719	-0.18%
2024/06/03	1.7	424.13	8.7	424.30	427.50	-7	1,729	-0.41%
2024/05/31	8.7	423.99	4.9	421.94	417.00	3.8	1,757	0.22%
2024/05/30	20	421.35	2.9	422.13	419.00	17.1	1,736	0.99%
2024/05/29	4.9	426.18	9.7	425.40	425.50	-4.8	1,742	-0.28%
2024/05/28	4.9	423.82	15.5	424.58	428.00	-10.6	1,748	-0.61%
2024/05/27	5.9	425.57	5.4	426.39	424.00	0.5	1,785	0.03%
2024/05/24	8.3	425.76	10.3	422.72	424.00	-2	1,791	-0.11%
2024/05/23	9.1	413.79	9.6	415.44	417.00	-0.5	1,797	-0.03%
2024/05/22	27	407.55	32.2	408.83	406.50	-5.2	1,790	-0.29%
2024/05/21	100.8	434.92	114.4	434.61	430.00	-13.6	1,751	-0.78%	大賣/
2024/05/20	82.8	413.55	95	414.90	418.00	-12.2	1,660	-0.74%
2024/05/17	211.5	406.12	253.8	407.48	408.50	-42.3	1,600	-2.64%	大買/大賣/
2024/05/16	40.8	376.42	109.6	379.62	388.00	-68.7	1,370	-5.02%	大賣/
2024/05/15	38	353.45	69.8	354.08	353.00	-31.8	1,265	-2.51%
2024/05/14	31.5	336.00	81.3	336.45	346.50	-49.8	1,224	-4.07%
2024/05/13	7.7	318.72	9.3	317.93	319.50	-1.6	1,151	-0.14%
2024/05/10	4.5	311.81	2.2	313.27	312.50	2.3	1,158	0.20%
2024/05/09	9.6	313.30	10.2	311.44	310.50	-0.6	1,159	-0.05%
2024/05/08	5.4	315.40	17.2	315.09	316.00	-11.8	1,163	-1.02%
2024/05/07	5.6	316.57	10.3	315.81	315.50	-4.7	1,167	-0.40%
2024/05/06	19.8	317.53	24.6	317.02	315.00	-4.8	1,160	-0.41%
2024/05/03	7.8	304.74	11.5	306.74	309.00	-3.6	1,137	-0.32%
2024/05/02	35	302.30	28.3	298.51	299.50	6.7	1,123	0.59%
2024/04/30	4	296.64	3.6	296.55	293.50	0.4	1,138	0.03%
2024/04/29	5	290.68	13.3	290.66	296.00	-8.3	1,131	-0.73%
2024/04/26	8.4	287.79	4	289.90	285.50	4.4	1,120	0.40%
2024/04/25	17.1	292.28	7	289.35	288.50	10.1	1,117	0.91%
2024/04/24	13.3	294.56	3.5	294.09	300.00	9.8	1,110	0.89%
2024/04/23	3.8	290.23	4.5	289.74	287.50	-0.7	1,119	-0.06%
2024/04/22	5.8	290.20	17.6	291.50	288.00	-11.8	1,120	-1.05%
2024/04/19	53.2	288.26	16.2	289.13	285.50	37	1,108	3.34%
2024/04/18	12.8	301.07	17.2	300.35	302.00	-4.5	1,069	-0.42%
2024/04/17	3.7	307.61	3.7	308.38	307.00	0	1,063	0.00%
2024/04/16	17.1	304.81	8.9	303.89	303.50	8.2	1,071	0.76%
2024/04/15	18.9	315.57	9.2	314.61	314.00	9.7	1,073	0.90%
2024/04/12	17.4	319.96	7.6	319.18	320.50	9.7	1,103	0.88%
2024/04/11	7.9	325.13	3.1	324.41	323.00	4.8	1,110	0.43%
2024/04/10	9.7	328.95	5.3	329.07	328.00	4.4	1,103	0.39%
2024/04/09	16	329.18	12.1	327.38	326.00	3.9	1,100	0.36%
2024/04/08	6.9	329.02	5.9	326.98	325.00	1	1,098	0.09%
2024/04/03	8.5	321.80	4.6	324.34	323.00	3.9	1,089	0.36%
2024/04/02	5.4	328.98	9.2	329.02	329.00	-3.7	1,084	-0.34%
2024/04/01	2.5	327.60	12.4	329.28	329.50	-9.9	1,089	-0.91%
2024/03/29	11.6	322.30	5.9	323.49	322.00	5.8	1,075	0.54%
2024/03/28	3.8	319.30	2.6	319.57	320.00	1.2	1,071	0.11%
2024/03/27	2.8	323.30	4.1	322.74	320.00	-1.3	1,072	-0.12%
2024/03/26	12.6	318.36	4.2	318.31	318.00	8.4	1,062	0.79%
2024/03/25	4.4	326.85	7.1	327.03	325.50	-2.7	1,047	-0.26%
2024/03/22	8.7	327.30	5.6	326.35	326.00	3.1	1,048	0.30%
2024/03/21	6.2	328.41	1.5	328.43	328.00	4.7	1,048	0.45%
2024/03/20	5.6	332.70	4.4	332.46	331.50	1.3	1,051	0.12%
2024/03/19	17	333.24	28.1	333.48	332.50	-11.1	1,049	-1.06%
2024/03/18	0.3	326.58	6.9	327.45	329.00	-6.6	1,043	-0.63%
2024/03/15	6.9	325.90	4.1	325.74	326.50	2.8	1,042	0.27%
2024/03/14	6.4	329.43	13	330.51	329.00	-6.6	1,029	-0.64%
2024/03/13	0.3	327.73	13.9	329.20	329.50	-13.7	1,031	-1.32%
2024/03/12	5.3	329.47	5.9	329.31	329.00	-0.6	1,040	-0.06%
2024/03/11	9.2	323.13	23.4	324.45	326.00	-14.2	1,114	-1.28%
2024/03/08	7.6	321.92	10.3	321.49	320.00	-2.7	1,130	-0.24%
2024/03/07	10.3	320.75	10.4	322.36	328.00	-0.1	1,144	-0.01%
2024/03/06	22.9	329.65	24.2	327.13	324.00	-1.3	1,139	-0.11%
2024/03/05	9.1	317.85	3.2	319.47	316.50	5.9	1,126	0.52%
2024/03/04	13.5	319.98	1.8	320.15	319.50	11.7	1,130	1.03%
2024/03/01	6.6	325.71	1.8	325.58	324.50	4.8	1,139	0.42%
2024/02/29	15	319.74	8.6	324.80	328.50	6.4	1,148	0.55%
2024/02/27	9.9	325.84	2.4	324.41	324.00	7.5	1,114	0.68%
2024/02/26	2.8	331.03	10.4	330.77	332.00	-7.6	1,118	-0.68%
2024/02/23	4.6	324.35	8	326.83	324.00	-3.4	1,107	-0.31%
2024/02/22	6.4	325.21	2.2	326.19	325.00	4.3	1,111	0.38%
2024/02/21	5.8	326.82	11.5	327.84	329.50	-5.7	1,118	-0.51%
2024/02/20	7.8	325.87	16.9	326.26	328.00	-9	1,115	-0.81%
2024/02/19	7.8	318.70	15.3	319.31	319.50	-7.5	1,109	-0.68%
2024/02/16	2.1	314.73	5	315.80	315.00	-2.9	1,125	-0.26%
2024/02/15	14.8	315.11	20.9	316.64	311.50	-6.1	1,130	-0.54%
2024/02/05	17.3	310.65	16.7	310.17	309.50	0.6	1,126	0.06%
2024/02/02	25.4	311.08	26.5	312.36	315.00	-1.1	1,253	-0.09%
2024/02/01	9.8	313.18	13.1	314.42	314.00	-3.4	1,311	-0.26%
2024/01/31	12.2	313.61	11.4	314.74	315.00	0.8	1,380	0.06%
2024/01/30	22	316.31	8.4	316.11	314.50	13.7	1,416	0.97%
2024/01/29	8.9	318.06	5	319.01	319.00	3.9	1,467	0.27%
2024/01/26	6.7	321.38	2.4	322.46	319.00	4.4	1,501	0.29%
2024/01/25	6.8	322.49	6.3	322.20	321.00	0.5	1,504	0.04%
2024/01/24	36.7	323.20	17.4	324.17	320.50	19.3	1,517	1.27%
2024/01/23	4.9	322.89	2	322.54	322.50	2.9	1,495	0.19%
2024/01/22	7.9	325.22	3.6	326.72	326.50	4.3	1,516	0.28%
2024/01/19	2	324.02	4.2	324.33	325.50	-2.1	1,554	-0.14%
2024/01/18	9.6	320.63	16.3	320.31	321.00	-6.7	1,570	-0.43%
2024/01/17	57.2	320.56	6.5	323.87	316.00	50.7	1,568	3.23%
2024/01/16	23	332.18	2	331.28	330.50	21	1,552	1.35%
2024/01/15	2.7	338.85	7.5	339.25	338.00	-4.7	1,549	-0.30%
2024/01/12	10.5	337.05	17.9	336.38	336.00	-7.4	1,551	-0.47%
2024/01/11	6.3	329.49	15.6	331.78	334.50	-9.2	1,557	-0.59%
2024/01/10	16.9	328.62	13.6	328.48	328.00	3.3	1,560	0.21%
2024/01/09	50.4	334.72	7.6	335.03	333.00	42.9	1,551	2.76%
2024/01/08	46.3	346.31	18.7	342.96	340.00	27.6	1,531	1.80%
2024/01/05	13.5	349.48	16	350.37	349.00	-2.5	1,501	-0.17%
2024/01/04	8.2	340.75	3.2	341.02	341.00	5	1,487	0.34%
2024/01/03	2.4	342.32	3.9	343.60	341.50	-1.5	1,514	-0.10%
2024/01/02	4.6	348.24	17	347.84	349.50	-12.4	1,513	-0.82%
2023/12/29	10.1	345.69	13.9	344.99	346.00	-3.8	1,524	-0.25%
2023/12/28	9.5	343.67	22.5	345.08	346.00	-13	1,550	-0.84%
2023/12/27	15	337.56	18.6	338.39	339.50	-3.6	1,547	-0.23%
2023/12/26	1.1	334.02	6.1	333.92	333.00	-4.9	1,547	-0.32%
2023/12/25	1.7	331.49	1.2	332.60	332.00	0.5	1,552	0.03%
2023/12/22	4	331.32	0.1	333.58	334.00	3.9	1,564	0.25%
2023/12/21	2.5	331.93	5.3	332.03	331.50	-2.8	1,576	-0.18%
2023/12/20	4.4	332.91	9.1	332.51	334.50	-4.7	1,592	-0.30%
2023/12/19	8.9	331.81	7	331.93	331.50	1.9	1,616	0.12%
2023/12/18	4.6	336.18	3.4	335.81	335.00	1.2	1,638	0.07%
2023/12/15	7.8	336.53	22.7	337.33	339.50	-14.8	1,654	-0.90%
2023/12/14	5.5	332.84	17.2	332.95	334.00	-11.7	1,685	-0.70%
2023/12/13	23.7	334.26	9.1	335.00	331.00	14.7	1,733	0.85%
2023/12/12	4	338.35	10.1	337.66	337.50	-6.1	1,923	-0.32%
2023/12/11	8.8	339.74	8.2	341.60	339.00	0.5	1,944	0.03%
2023/12/08	6.8	338.35	20	339.82	338.00	-13.2	1,967	-0.67%
2023/12/07	26.6	338.15	57	336.98	336.00	-30.4	1,996	-1.52%
2023/12/06	87.9	344.10	37	342.53	340.00	50.9	2,022	2.52%
2023/12/05	21.7	366.45	29.4	367.52	366.50	-7.8	1,984	-0.39%
2023/12/04	14.6	366.83	52.5	368.01	368.00	-37.9	1,966	-1.93%
2023/12/01	30.5	362.13	26.1	363.06	360.00	4.4	1,975	0.22%
2023/11/30	27.9	362.47	39.2	364.33	364.50	-11.3	1,964	-0.57%
2023/11/29	17.9	364.93	31.2	366.03	367.00	-13.3	1,956	-0.68%
2023/11/28	18.2	367.05	29.4	367.15	366.00	-11.2	1,991	-0.56%
2023/11/27	20.8	364.40	32.1	364.35	362.00	-11.3	2,009	-0.56%
2023/11/24	9.7	357.28	5.3	361.52	358.50	4.4	2,034	0.21%
2023/11/22	6.5	354.56	3.8	354.75	353.50	2.7	2,039	0.13%
2023/11/21	16.7	358.05	12.4	355.38	357.00	4.3	2,053	0.21%
2023/11/20	25.5	364.94	27.4	364.22	361.00	-1.9	2,061	-0.09%
2023/11/17	11.1	360.27	13.2	361.22	362.00	-2	2,077	-0.10%
2023/11/16	44.1	359.68	31.3	358.26	360.00	12.7	2,133	0.60%
2023/11/15	18.7	354.42	32.7	355.04	358.00	-14	2,215	-0.63%
2023/11/14	15.5	344.55	26.1	345.91	344.50	-10.6	2,215	-0.48%
2023/11/13	29.5	349.67	22.6	348.55	346.00	6.9	2,276	0.30%
2023/11/10	155.3	366.87	101.3	360.25	347.50	54	2,343	2.31%	大買/大賣/
2023/11/09	82.6	379.07	65.1	378.34	374.50	17.4	2,280	0.76%
2023/11/08	57	368.60	87	370.83	371.50	-30	2,301	-1.30%
2023/11/07	53.8	362.32	50.2	361.18	360.00	3.5	2,292	0.15%
2023/11/06	41.9	353.60	70.5	355.13	362.00	-28.6	2,284	-1.25%
2023/11/03	18.6	340.09	38.8	339.27	341.00	-20.2	2,247	-0.90%
2023/11/02	6.4	329.48	8.3	327.53	326.50	-1.9	2,220	-0.09%
2023/11/01	18.3	330.97	17	330.53	329.00	1.3	2,230	0.06%
2023/10/31	4.9	327.95	7.5	323.87	322.50	-2.7	2,227	-0.12%
2023/10/30	23.4	331.04	24.8	331.58	328.50	-1.4	2,265	-0.06%
2023/10/27	30.1	328.39	37.4	325.50	331.50	-7.3	2,264	-0.32%
2023/10/26	27.9	316.04	20.7	315.51	308.00	7.1	2,277	0.31%
2023/10/25	17.6	323.52	17.5	322.70	320.00	0.1	2,297	0.00%
2023/10/24	16.4	317.99	15	318.51	324.00	1.4	2,319	0.06%
2023/10/23	19.3	315.12	26.3	314.23	312.00	-7	2,358	-0.30%
2023/10/20	5.4	307.28	5.3	308.06	310.00	0.1	2,377	0.01%
2023/10/19	12.2	308.50	16.1	307.14	309.50	-3.9	2,396	-0.16%
2023/10/18	16.3	307.90	13.9	307.46	305.00	2.4	2,466	0.10%
2023/10/17	8.7	316.45	5.2	315.58	314.00	3.5	2,535	0.14%
2023/10/16	7.3	316.05	8.1	317.30	318.00	-0.9	2,648	-0.03%
2023/10/13	18.6	316.02	8.1	315.39	315.00	10.5	2,695	0.39%
2023/10/12	3.4	322.47	25.1	322.22	323.00	-21.8	2,744	-0.79%
2023/10/11	25.4	311.76	33.1	316.02	316.00	-7.7	2,767	-0.28%
2023/10/06	6.3	325.60	6.4	324.70	322.50	-0.1	2,764	0.00%
2023/10/05	20	319.05	27.3	320.86	324.50	-7.2	2,778	-0.26%
2023/10/04	28.4	316.63	15.9	317.55	315.00	12.5	2,775	0.45%
2023/10/03	22.8	330.37	7	331.65	326.00	15.8	2,768	0.57%
2023/10/02	7.2	336.93	7	336.14	335.00	0.1	2,801	0.01%
2023/09/28	5.3	334.14	23.4	335.12	336.00	-18.1	2,923	-0.62%
2023/09/27	20	330.33	19.4	331.81	336.00	0.6	2,949	0.02%
2023/09/26	22.9	336.34	11	334.10	333.00	11.9	2,951	0.40%
2023/09/25	14.1	342.95	26.2	342.27	343.00	-12.1	2,956	-0.41%
2023/09/22	51.6	335.05	34.6	336.64	334.00	17	2,963	0.57%
2023/09/21	28.4	338.80	16.7	339.17	333.50	11.6	2,972	0.39%
2023/09/20	23.3	342.68	27.2	341.43	342.00	-3.9	2,962	-0.13%
2023/09/19	26.3	353.15	12	349.48	345.50	14.4	2,958	0.49%
2023/09/18	64.5	362.63	39.2	362.21	361.00	25.3	2,946	0.86%
2023/09/15	20.3	360.98	43.1	365.42	372.00	-22.8	2,932	-0.78%
2023/09/14	29	361.49	19.5	361.94	363.50	9.5	2,742	0.35%
2023/09/13	11.5	356.58	11.9	359.78	363.50	-0.5	2,729	-0.02%
2023/09/12	37.9	363.47	50	363.53	362.00	-12.1	2,719	-0.44%
2023/09/11	18.1	365.00	39.6	364.65	363.00	-21.5	2,708	-0.79%
2023/09/08	36.5	353.08	71.1	350.03	358.00	-34.6	2,685	-1.29%
2023/09/07	5.8	339.90	8.2	341.23	340.50	-2.4	2,666	-0.09%
2023/09/06	40.4	346.87	28.5	346.34	339.00	11.9	2,674	0.44%
2023/09/05	10.2	343.39	14.5	343.71	344.50	-4.4	2,662	-0.16%
2023/09/04	11.7	342.32	17.8	342.55	342.50	-6.1	2,683	-0.23%
2023/09/01	56.6	347.24	37	345.59	339.50	19.6	2,695	0.73%
2023/08/31	29.6	361.28	27	361.82	357.50	2.5	2,730	0.09%
2023/08/30	34.8	360.53	44.1	361.74	359.50	-9.2	2,762	-0.33%
2023/08/29	14.3	354.54	10.8	354.12	354.50	3.5	2,740	0.13%
2023/08/28	6.1	352.89	19.4	353.00	353.00	-13.3	2,744	-0.49%
2023/08/25	23.5	354.08	24.7	353.32	352.50	-1.2	2,782	-0.04%
2023/08/24	9.3	353.55	19.8	352.17	352.50	-10.4	2,787	-0.37%
2023/08/23	25.6	351.48	34.8	351.72	352.50	-9.2	2,795	-0.33%
2023/08/22	52.3	352.27	60.3	353.43	352.50	-8	2,812	-0.29%
2023/08/21	22.6	342.63	72.6	341.51	349.50	-50	2,841	-1.76%
2023/08/18	22.6	326.92	25.3	326.25	329.00	-2.6	2,797	-0.09%
2023/08/17	57	327.89	70.8	327.74	327.00	-13.9	2,937	-0.47%
2023/08/16	44.8	304.77	73.7	308.16	319.50	-29	2,893	-1.00%
2023/08/15	46.6	284.47	57	285.77	292.50	-10.3	2,861	-0.36%
2023/08/14	64	290.40	26.9	294.74	283.00	37.1	2,812	1.32%
2023/08/11	27.5	323.25	18.7	323.46	314.00	8.7	2,748	0.32%
2023/08/10	38	337.83	12.5	339.20	331.50	25.5	2,714	0.94%
2023/08/09	34.3	335.54	23.6	336.32	338.50	10.8	2,729	0.39%
2023/08/08	11.1	333.49	18.3	333.86	332.00	-7.2	2,750	-0.26%
2023/08/07	13.1	334.67	13.3	335.75	336.00	-0.2	2,771	-0.01%
2023/08/04	12.8	336.34	19.4	336.29	338.50	-6.6	2,766	-0.24%
2023/08/02	31.8	339.35	24.5	339.33	336.50	7.3	2,780	0.26%
2023/08/01	21.5	345.90	20.1	345.60	345.00	1.5	2,811	0.05%
2023/07/31	40.9	347.39	40.9	347.25	343.00	0	2,830	0.00%
2023/07/28	23.3	334.54	28	334.28	339.00	-4.7	2,873	-0.17%
2023/07/27	26.3	340.41	36.2	339.65	339.00	-9.9	2,873	-0.35%
2023/07/26	53.1	349.07	50.1	347.19	340.00	2.9	2,884	0.10%
2023/07/25	49.7	359.43	47.2	360.18	357.00	2.4	2,884	0.08%
2023/07/24	35.8	361.38	25.4	358.60	357.00	10.3	2,954	0.35%
2023/07/21	82.1	370.49	71.9	368.02	363.50	10.2	2,981	0.34%
2023/07/20	101.1	379.10	82.2	377.39	376.00	18.9	2,974	0.64%	大買/
2023/07/19	119.3	373.61	142.9	374.91	376.00	-23.6	2,944	-0.80%	大買/大賣/
2023/07/18	47.3	362.27	43.3	358.82	354.50	4	2,881	0.14%
2023/07/17	61.8	355.51	75.1	356.58	362.00	-13.3	2,873	-0.46%
2023/07/14	40.2	338.82	50.6	339.75	345.00	-10.3	2,835	-0.36%
2023/07/13	29.5	336.44	41.4	335.17	333.00	-11.9	2,826	-0.42%
2023/07/12	23.9	345.79	24.7	342.74	340.50	-0.9	2,838	-0.03%
2023/07/11	29.5	344.59	30.8	344.12	346.00	-1.4	2,917	-0.05%
2023/07/10	33.3	349.88	32.5	348.51	346.00	0.8	2,922	0.03%
2023/07/07	44.1	357.26	46.9	354.95	353.00	-2.8	2,914	-0.10%
2023/07/06	124.4	364.29	118.2	363.37	357.50	6.2	2,890	0.21%	大買/大賣/
2023/07/05	14.8	343.56	18.4	343.91	346.00	-3.6	2,775	-0.13%
2023/07/04	14.9	337.45	10	336.31	335.50	4.9	2,759	0.18%
2023/07/03	8.7	335.96	13	335.75	336.00	-4.3	2,797	-0.15%
2023/06/30	27.5	344.10	18.9	341.59	339.50	8.5	2,817	0.30%
2023/06/29	25.5	342.23	28.8	342.89	343.00	-3.3	2,822	-0.12%
2023/06/28	6	332.82	12.6	333.37	335.00	-6.6	2,810	-0.23%
2023/06/27	15.4	331.20	14.6	330.07	329.00	0.8	2,833	0.03%
2023/06/26	18.2	324.17	23.6	325.14	328.50	-5.5	2,835	-0.19%
2023/06/21	42.5	326.91	30	325.73	325.00	12.5	2,824	0.44%
2023/06/20	4.6	333.91	8.7	335.47	334.00	-4.1	2,803	-0.15%
2023/06/19	10.5	335.12	2	335.48	334.00	8.5	2,798	0.30%
2023/06/16	14.2	336.81	10.7	336.56	337.00	3.5	2,797	0.13%
2023/06/15	20.8	340.49	24.5	340.10	337.00	-3.7	2,782	-0.13%
2023/06/14	32	345.78	29.7	345.11	343.50	2.3	2,758	0.08%
2023/06/13	24.4	340.01	55.5	341.32	345.00	-31.1	2,740	-1.14%
2023/06/12	17.5	334.65	18	334.52	334.00	-0.5	2,733	-0.02%
2023/06/09	42.9	335.60	25.6	336.04	336.50	17.3	2,750	0.63%
2023/06/08	45.5	340.92	37.4	339.18	337.50	8.1	2,747	0.29%
2023/06/07	45.9	346.52	22	345.64	345.00	23.9	2,737	0.87%
2023/06/06	105.8	352.44	101.9	351.89	349.50	4	2,716	0.15%	大買/大賣/
2023/06/05	89.9	353.93	52.9	355.18	346.50	37	2,642	1.40%
2023/06/02	29.7	345.92	17.7	347.06	345.00	12	2,579	0.46%
2023/06/01	32.6	348.30	20.4	348.41	345.50	12.2	2,571	0.47%
2023/05/31	37.2	346.52	45.9	346.46	350.00	-8.7	2,578	-0.34%
2023/05/30	40.7	341.87	23.2	341.31	339.50	17.5	2,530	0.69%
2023/05/29	27.6	344.06	33.7	344.57	345.50	-6.1	2,512	-0.24%
2023/05/26	50.9	338.48	54.1	338.46	337.50	-3.2	2,496	-0.13%
2023/05/25	121.4	353.49	93.7	351.31	344.50	27.7	2,453	1.13%	大買/
2023/05/24	85.3	345.00	99.1	345.63	340.50	-13.8	2,371	-0.58%
2023/05/23	235.5	366.70	181.2	361.76	354.50	54.3	2,322	2.34%	大買/大賣/
2023/05/22	30	339.48	64.4	342.33	348.50	-34.4	2,171	-1.58%
2023/05/19	79	322.33	73.3	319.98	317.00	5.7	2,153	0.26%
2023/05/18	32.7	331.52	37	331.17	328.50	-4.3	2,101	-0.20%
2023/05/17	53	333.68	63	334.12	331.50	-10	2,091	-0.48%
2023/05/16	41.4	335.17	27.1	336.11	334.00	14.3	2,074	0.69%
2023/05/15	73.5	339.48	48.6	337.95	335.00	24.9	2,052	1.21%
2023/05/12	64.5	346.53	59	344.68	344.50	5.5	2,013	0.27%
2023/05/11	53.9	356.99	46.9	358.45	349.00	7	2,010	0.35%
2023/05/10	22.2	365.05	19.5	364.97	365.00	2.7	1,992	0.14%
2023/05/09	44.1	367.72	46.2	368.71	364.00	-2.1	1,988	-0.10%
2023/05/08	80.1	368.96	63.6	367.31	363.50	16.5	1,994	0.83%
2023/05/05	56.1	387.00	32.5	386.73	385.00	23.6	1,957	1.20%
2023/05/04	39	384.64	42.3	385.72	386.50	-3.4	1,922	-0.18%
2023/05/03	26.8	375.45	31.9	376.74	379.50	-5.1	1,830	-0.28%
2023/05/02	42.1	376.37	52.9	376.66	376.00	-10.8	1,799	-0.60%
2023/04/28	70.9	365.84	68.2	365.91	370.50	2.8	1,786	0.16%
2023/04/27	125	361.93	120.7	362.11	362.50	4.3	1,739	0.25%	大買/大賣/
2023/04/26	56	358.63	53.1	358.98	354.50	2.9	1,663	0.17%
2023/04/25	51.9	376.10	58.4	375.04	369.00	-6.5	1,625	-0.40%
2023/04/24	38.1	386.61	36.3	384.46	380.50	1.7	1,555	0.11%
2023/04/21	48.3	397.11	40.4	395.72	387.50	7.9	1,516	0.52%
2023/04/20	70.1	410.17	34	408.13	403.00	36.1	1,481	2.44%
2023/04/19	28.6	420.21	13.5	420.35	418.50	15.1	1,449	1.04%
2023/04/18	37.7	422.75	21.3	422.92	421.00	16.4	1,445	1.14%
2023/04/17	18	424.71	13.5	425.46	427.00	4.6	1,441	0.32%
2023/04/14	126.9	426.18	27.2	424.04	421.50	99.7	1,413	7.06%	大買/
2023/04/13	11.5	440.97	29.8	441.64	440.50	-18.3	1,326	-1.38%
2023/04/12	10	436.91	25.4	436.75	437.00	-15.3	1,310	-1.17%
2023/04/11	29.4	426.92	18.6	430.25	432.00	10.9	1,312	0.83%
2023/04/10	32.3	433.63	11.3	434.89	430.50	21	1,299	1.62%
2023/04/07	50.7	431.94	13.6	431.24	431.50	37.1	1,287	2.88%
2023/04/06	82.6	438.61	49.5	436.95	432.00	33.1	1,280	2.59%
2023/03/31	39.4	421.18	27.6	423.93	428.00	11.8	1,235	0.96%
2023/03/30	32	429.69	26	427.16	424.50	6	1,220	0.49%
2023/03/29	51.2	438.20	11.8	437.50	434.00	39.5	1,201	3.28%
2023/03/28	42.8	447.73	36.9	445.57	439.50	6	1,197	0.50%
2023/03/27	10.8	442.47	8.1	443.97	442.00	2.6	1,161	0.23%
2023/03/24	18.1	436.49	25.8	435.05	439.50	-7.7	1,158	-0.66%
2023/03/23	26.9	436.79	3.9	435.24	434.00	23	1,147	2.00%
2023/03/22	21.5	442.46	9.7	442.13	440.00	11.8	1,135	1.04%
2023/03/21	17.3	445.97	5.9	443.48	442.00	11.4	1,138	1.00%
2023/03/20	4.8	452.34	4.5	450.76	451.00	0.3	1,133	0.03%
2023/03/17	5.7	446.99	8.9	447.22	451.00	-3.3	1,140	-0.29%
2023/03/16	12.9	443.96	11.2	442.98	442.00	1.7	1,177	0.15%
2023/03/15	23	446.51	23.5	447.11	447.00	-0.5	1,216	-0.04%
2023/03/14	64.3	446.25	39	444.20	435.50	25.4	1,250	2.03%
2023/03/13	45.3	457.27	26.5	455.74	452.00	18.9	1,249	1.51%
2023/03/10	34.4	472.91	18.7	472.80	470.00	15.8	1,240	1.27%
2023/03/09	6.9	482.14	9.6	481.69	480.00	-2.7	1,262	-0.21%
2023/03/08	26	486.85	17.6	484.63	483.00	8.4	1,491	0.57%
2023/03/07	28.7	492.26	9.3	489.86	488.00	19.4	1,511	1.29%
2023/03/06	13.1	498.70	14.2	498.65	493.50	-1.2	1,522	-0.08%
2023/03/03	32.6	507.21	26.7	509.68	499.00	5.9	1,544	0.38%
2023/03/02	5.7	501.91	9.6	502.94	504.00	-3.9	1,537	-0.25%
2023/03/01	5.3	500.42	11.7	501.84	500.00	-6.4	1,556	-0.41%
2023/02/24	12.5	494.46	16.5	497.91	504.00	-3.9	1,573	-0.25%
2023/02/23	9.5	496.11	9.2	495.73	493.50	0.3	1,580	0.02%
2023/02/22	14.6	489.48	17.3	493.41	496.00	-2.7	1,611	-0.17%
2023/02/21	23.8	492.81	14.7	492.54	491.00	9.2	1,620	0.56%
2023/02/20	12.9	494.07	10.3	494.51	490.50	2.6	1,644	0.16%
2023/02/17	26	501.88	16.6	498.44	497.50	9.4	1,661	0.57%
2023/02/16	5.7	504.56	13.5	503.75	503.00	-7.8	1,670	-0.47%
2023/02/15	19.9	497.97	12.7	501.65	500.00	7.2	1,719	0.42%
2023/02/14	24.4	505.74	17.4	502.97	501.00	7	1,716	0.41%
2023/02/13	12.7	501.60	8.3	500.22	496.50	4.4	1,713	0.26%
2023/02/10	23.1	507.51	12.4	507.69	502.00	10.6	1,721	0.62%
2023/02/09	49.7	517.30	37.8	516.85	507.00	11.9	1,737	0.68%
2023/02/08	9.6	506.95	23.7	509.61	511.00	-14	1,714	-0.82%
2023/02/07	11.7	500.26	11.8	500.21	502.00	-0.2	1,716	-0.01%
2023/02/06	49.3	498.32	18.4	500.44	496.00	30.8	1,734	1.78%
2023/02/03	15.8	506.87	42.9	510.05	516.00	-27.1	1,720	-1.57%
2023/02/02	4.3	494.34	5.5	494.90	494.00	-1.2	1,689	-0.07%
2023/02/01	9.1	492.06	11	491.69	492.00	-1.8	1,695	-0.11%
2023/01/31	10.3	492.95	6.6	494.00	489.00	3.7	1,711	0.22%
2023/01/30	15.7	496.16	28.8	495.43	495.00	-13.2	1,719	-0.77%
2023/01/17	10.7	476.91	15.7	475.87	476.50	-5	1,735	-0.29%
2023/01/16	30.4	479.59	23.7	481.01	475.00	6.7	1,743	0.39%
2023/01/13	11.3	472.34	17.9	472.64	473.00	-6.6	1,737	-0.38%
2023/01/12	7.5	461.44	14.6	462.73	462.50	-7.1	1,766	-0.40%
2023/01/11	21.7	461.40	23.2	461.38	459.00	-1.5	1,781	-0.08%
2023/01/10	27	463.18	14.6	458.83	457.50	12.4	1,783	0.70%
2023/01/09	14.2	474.24	11.3	473.22	472.50	2.8	1,777	0.16%
2023/01/06	32.8	479.15	18.5	479.03	478.00	14.2	1,777	0.80%
2023/01/05	37.1	493.35	19	495.20	493.00	18.1	1,789	1.01%
2023/01/04	15.4	482.81	21.3	482.87	484.00	-5.9	1,808	-0.33%
2023/01/03	14.3	481.28	12.5	482.42	478.50	1.8	1,842	0.10%
2022/12/30	7.5	481.45	23.3	479.00	477.00	-15.8	1,848	-0.85%
2022/12/29	14.2	473.42	10.1	473.21	479.00	4	1,875	0.22%
2022/12/28	14.3	478.17	5	477.10	475.00	9.3	1,883	0.49%
2022/12/27	18.8	482.21	16.2	482.52	481.00	2.6	1,902	0.14%
2022/12/26	25.4	487.76	13.2	484.71	482.50	12.1	1,925	0.63%
2022/12/23	14.3	491.98	8.4	490.10	488.50	6	1,971	0.30%
2022/12/22	26.1	494.14	23.4	495.87	497.50	2.7	2,007	0.13%
2022/12/21	13.9	500.56	7.5	499.22	497.50	6.4	2,029	0.31%
2022/12/20	19.4	509.38	13	506.52	501.00	6.4	2,044	0.31%
2022/12/19	5.6	525.13	8.6	527.01	523.00	-3	2,050	-0.15%
2022/12/16	10.9	521.89	10	522.32	525.00	0.9	2,081	0.04%
2022/12/15	13.9	526.21	18.2	523.08	522.00	-4.3	2,092	-0.20%
2022/12/14	13.8	526.01	10.3	527.01	527.00	3.5	2,100	0.17%
2022/12/13	25.2	534.61	20	529.91	527.00	5.2	2,100	0.25%
2022/12/12	9.2	531.97	9.2	532.24	530.00	0	2,104	0.00%
2022/12/09	17.1	532.80	17.8	531.58	537.00	-0.6	2,118	-0.03%
2022/12/08	47	542.69	36.4	535.67	532.00	10.7	2,138	0.50%
2022/12/07	22.3	531.99	47.4	535.13	537.00	-25.1	2,135	-1.17%
2022/12/06	25.7	531.77	20.1	531.59	530.00	5.5	2,099	0.26%
2022/12/05	14.6	524.22	9.5	525.07	525.00	5.1	2,059	0.25%
2022/12/02	7.3	527.75	11	528.97	532.00	-3.7	2,035	-0.18%
2022/12/01	38.2	527.13	29.4	526.87	530.00	8.9	2,067	0.43%
2022/11/30	50.6	502.45	28.7	516.94	530.00	21.9	2,051	1.07%
2022/11/29	20.8	494.78	13.1	493.38	493.00	7.7	1,836	0.42%
2022/11/28	11.8	503.62	62.4	506.83	501.00	-50.6	1,833	-2.76%
2022/11/25	29.8	520.15	22.2	516.29	506.00	7.6	1,847	0.41%
2022/11/24	24.8	530.72	26.3	537.88	531.00	-1.5	1,832	-0.08%
2022/11/23	29	533.07	31.3	535.84	530.00	-2.3	1,821	-0.12%
2022/11/22	11.6	521.80	22.8	526.39	532.00	-11.2	1,817	-0.62%
2022/11/21	53.7	528.37	39.5	521.23	520.00	14.2	1,822	0.78%
2022/11/18	11.8	519.91	35.2	519.77	528.00	-23.3	1,833	-1.27%
2022/11/17	10.4	512.77	23.3	516.46	510.00	-12.9	1,817	-0.71%
2022/11/16	15.7	497.47	35.7	498.34	509.00	-20.1	1,818	-1.11%
2022/11/15	62.4	494.72	38.6	487.96	484.50	23.7	1,805	1.31%
2022/11/14	44.5	508.04	32.1	503.28	501.00	12.4	1,797	0.69%
2022/11/11	15.8	511.13	34.1	508.77	508.00	-18.3	1,791	-1.02%
2022/11/10	21.4	488.71	18.1	483.78	482.00	3.2	1,750	0.19%
2022/11/09	22.6	482.63	21.9	489.72	488.00	0.7	1,760	0.04%
2022/11/08	12.3	483.20	11.1	489.35	479.50	1.2	1,796	0.06%
2022/11/07	31.3	492.69	4.6	490.40	487.50	26.7	1,840	1.45%
2022/11/04	32.9	507.62	23.7	507.45	503.00	9.2	1,849	0.50%
2022/11/03	14.4	509.47	18.7	510.81	510.00	-4.3	1,880	-0.23%
2022/11/02	22.9	488.73	30.1	493.92	505.00	-7.2	1,878	-0.38%
2022/11/01	15.8	466.37	20.8	475.29	482.00	-5	1,881	-0.27%
2022/10/31	8	452.21	8.6	453.06	454.00	-0.7	1,900	-0.04%
2022/10/28	16.5	449.76	12.5	449.92	448.00	4	1,937	0.21%
2022/10/27	11.5	440.18	29.9	448.70	455.00	-18.4	1,944	-0.95%
2022/10/26	9.5	423.33	10.9	422.33	425.00	-1.4	1,948	-0.07%
2022/10/25	27.5	427.06	17.5	422.78	418.00	10	1,955	0.51%
2022/10/24	10.5	449.48	8.4	450.14	442.00	2.1	1,933	0.11%
2022/10/21	28.8	453.02	15.4	456.22	448.00	13.4	1,951	0.68%
2022/10/20	29.5	447.36	37.6	447.47	448.00	-8.2	1,961	-0.42%
2022/10/19	16.7	465.61	16.2	466.66	458.00	0.4	1,956	0.02%
2022/10/18	11.6	480.24	9.7	479.60	475.00	1.9	1,959	0.10%
2022/10/17	15.9	473.63	14.2	474.03	475.00	1.8	1,976	0.09%
2022/10/14	15.7	487.70	8.2	486.87	486.50	7.5	1,980	0.38%
2022/10/13	12.6	480.41	19.8	480.62	479.00	-7.2	1,975	-0.36%
2022/10/12	14.5	452.66	26.2	451.48	465.00	-11.7	1,955	-0.60%
2022/10/11	48.7	467.11	32.7	458.02	447.50	16	1,930	0.83%
2022/10/07	32.1	484.78	19.6	487.67	487.50	12.5	1,940	0.65%
2022/10/06	23	474.85	11.4	479.97	483.00	11.6	1,970	0.59%
2022/10/05	25.8	496.25	17.2	491.77	485.00	8.6	1,946	0.44%
2022/10/04	20.7	495.09	15.4	497.18	499.50	5.3	1,940	0.27%
2022/10/03	14.4	483.19	12.8	486.65	487.00	1.6	1,940	0.08%
2022/09/30	26.7	486.21	32.5	484.90	483.50	-5.8	1,940	-0.30%
2022/09/29	31	521.50	35.2	514.16	505.00	-4.2	1,947	-0.21%
2022/09/28	30.2	531.33	24.9	538.43	513.00	5.2	1,968	0.27%
2022/09/27	15.9	557.39	8.6	557.72	555.00	7.4	1,963	0.37%
2022/09/26	19.2	565.70	6.6	563.11	568.00	12.6	1,987	0.63%
2022/09/23	33.4	587.49	20	583.25	580.00	13.4	2,032	0.66%
2022/09/22	12.4	589.32	9.6	592.23	591.00	2.9	2,100	0.14%
2022/09/21	7.5	590.31	11.7	586.92	585.00	-4.2	2,127	-0.20%
2022/09/20	3.2	579.92	1.4	582.64	582.00	1.8	2,128	0.09%
2022/09/19	8.2	581.03	3.4	577.63	576.00	4.8	2,146	0.23%
2022/09/16	12.7	583.21	12.7	585.05	591.00	0	2,151	0.00%
2022/09/15	18.4	590.46	30.8	587.08	580.00	-12.4	2,160	-0.58%
2022/09/14	17.1	569.87	38	577.00	588.00	-20.9	2,173	-0.96%
2022/09/13	8.2	548.19	24.3	553.12	549.00	-16.1	2,176	-0.74%
2022/09/12	14.2	553.52	13.5	553.82	550.00	0.7	2,199	0.03%
2022/09/08	8.8	556.36	16.4	557.07	555.00	-7.6	2,224	-0.34%
2022/09/07	32.1	541.43	64.9	543.59	554.00	-32.8	2,269	-1.45%
2022/09/06	17.6	557.86	53.5	557.39	570.00	-35.9	2,284	-1.57%
2022/09/05	21.7	556.70	18.5	557.65	550.00	3.2	2,353	0.14%
2022/09/02	34.5	557.63	26.9	555.05	556.00	7.5	2,379	0.32%
2022/09/01	43.6	570.86	20.9	565.90	562.00	22.6	2,442	0.93%
2022/08/31	16	593.03	6.7	591.37	581.00	9.4	2,504	0.37%
2022/08/30	19.2	584.38	28.8	591.01	590.00	-9.6	2,498	-0.38%
2022/08/29	14.7	583.92	16.6	583.78	581.00	-1.8	2,536	-0.07%
2022/08/26	35.9	603.29	21.1	602.50	592.00	14.8	2,521	0.59%
2022/08/25	35.3	595.99	43.2	598.92	605.00	-8	2,503	-0.32%
2022/08/24	17.4	581.92	29	585.06	584.00	-11.6	2,488	-0.47%
2022/08/23	21.7	568.10	25.9	573.77	577.00	-4.2	2,472	-0.17%
2022/08/22	36.2	575.95	16.7	573.96	571.00	19.5	2,457	0.79%
2022/08/19	40.1	571.72	34.4	578.21	581.00	5.7	2,444	0.23%
2022/08/18	7	560.92	17.7	567.47	565.00	-10.7	2,436	-0.44%
2022/08/17	21.5	558.24	22.5	560.00	556.00	-1	2,424	-0.04%
2022/08/16	33	563.36	33.3	555.87	552.00	-0.3	2,423	-0.01%
2022/08/15	31.5	544.52	42.9	547.46	570.00	-11.4	2,418	-0.47%
2022/08/12	42.3	544.41	72.7	541.26	537.00	-30.3	2,396	-1.27%
2022/08/11	39.5	568.99	14	564.55	564.00	25.5	2,347	1.09%
2022/08/10	40.8	581.65	43.5	578.05	573.00	-2.7	2,335	-0.12%
2022/08/09	11.2	599.83	4.6	600.68	598.00	6.6	2,361	0.28%
2022/08/08	32.4	604.24	16.7	604.89	602.00	15.7	2,376	0.66%
2022/08/05	43.4	604.78	41.6	611.44	619.00	1.7	2,370	0.07%
2022/08/04	18.6	571.23	37.7	573.91	584.00	-19.1	2,366	-0.81%
2022/08/03	9.9	550.24	27.2	550.93	548.00	-17.3	2,372	-0.73%
2022/08/02	12.3	556.26	12.4	553.46	551.00	0	2,379	0.00%
2022/08/01	12.4	573.61	13.2	574.37	566.00	-0.7	2,385	-0.03%
2022/07/29	24.6	565.95	27.3	567.02	569.00	-2.7	2,439	-0.11%
2022/07/28	28.7	559.98	43	565.05	569.00	-14.3	2,470	-0.58%
2022/07/27	13.2	549.69	20.6	550.26	553.00	-7.4	2,466	-0.30%
2022/07/26	17.9	541.89	27	542.10	545.00	-9.1	2,460	-0.37%
2022/07/25	12.3	527.42	11.2	527.80	525.00	1	2,427	0.04%
2022/07/22	17.4	517.17	17.8	517.40	519.00	-0.4	2,408	-0.02%
2022/07/21	12.4	498.22	20.1	496.89	504.00	-7.7	2,391	-0.32%
2022/07/20	7.7	490.22	24.7	490.96	487.50	-17	2,372	-0.72%
2022/07/19	16.4	487.41	14.7	488.44	490.50	1.7	2,371	0.07%
2022/07/18	11.3	471.33	17.3	475.07	475.00	-6	2,363	-0.25%
2022/07/15	32	458.30	24.6	458.89	468.00	7.5	2,365	0.32%
2022/07/14	30	484.29	20.4	488.86	478.00	9.5	2,315	0.41%
2022/07/13	16.7	499.77	11.2	495.78	493.00	5.5	2,266	0.24%
2022/07/12	15.5	497.47	13.5	494.84	489.00	2	2,259	0.09%
2022/07/11	12.3	497.62	17.9	494.97	501.00	-5.7	2,241	-0.25%
2022/07/08	24.2	483.45	20.3	480.77	479.00	3.9	2,217	0.18%
2022/07/07	36.2	475.06	32	472.80	470.50	4.2	2,193	0.19%
2022/07/06	54.3	504.73	51.2	507.84	490.50	3.1	2,137	0.14%
2022/07/05	22.8	511.83	25.9	506.48	530.00	-3.1	2,076	-0.15%
2022/07/04	42.3	485.55	34.1	489.47	485.00	8.2	2,045	0.40%
2022/07/01	48.9	509.40	21.7	506.62	498.50	27.3	2,000	1.36%
2022/06/30	70	537.75	47	549.25	520.00	23	1,935	1.19%
2022/06/29	33.8	524.18	26	523.83	542.00	7.8	1,837	0.42%
2022/06/28	11.5	497.27	14.6	497.67	497.50	-3.1	1,787	-0.17%
2022/06/27	14.1	498.67	13.1	499.39	497.00	0.9	1,773	0.05%
2022/06/24	11.9	490.66	18.8	493.21	498.50	-6.9	1,757	-0.39%
2022/06/23	26	488.13	19.5	489.60	491.00	6.4	1,752	0.37%
2022/06/22	24.8	490.04	20.1	491.01	489.00	4.7	1,731	0.27%
2022/06/21	11.8	471.67	25.9	474.51	483.50	-14.2	1,695	-0.83%
2022/06/20	29.7	467.81	20.9	465.85	458.50	8.8	1,652	0.53%
2022/06/17	19.3	470.04	39.4	464.58	477.00	-20.1	1,616	-1.25%
2022/06/16	62.3	485.08	22.5	481.66	475.50	39.9	1,580	2.52%
2022/06/15	48	473.41	26.8	477.31	484.00	21.1	1,528	1.38%
2022/06/14	42.7	434.74	47	431.37	459.00	-4.3	1,463	-0.29%
2022/06/13	9.6	447.48	23.7	446.80	448.00	-14.1	1,372	-1.03%
2022/06/10	49.9	438.20	42.4	444.84	452.00	7.6	1,332	0.57%
2022/06/09	17.7	397.41	44.4	403.89	420.00	-26.7	1,252	-2.13%
2022/06/08	20.8	384.64	5.4	383.22	382.00	15.4	1,159	1.33%
2022/06/07	21.3	382.75	26.4	384.65	385.50	-5.1	1,151	-0.44%
2022/06/06	10.3	369.34	6.4	369.28	370.00	3.8	1,108	0.35%
2022/06/02	18.3	369.45	16.2	366.89	367.50	2.1	1,116	0.19%
2022/06/01	17.6	364.66	24.9	365.53	370.00	-7.3	1,127	-0.65%
2022/05/31	6	355.53	5.1	355.92	355.00	0.9	1,121	0.08%
2022/05/30	8.2	357.16	3.3	360.49	355.50	4.9	1,142	0.43%
2022/05/27	13.4	347.65	6.6	348.79	352.00	6.8	1,139	0.60%
2022/05/26	19.1	348.18	11.3	347.26	344.50	7.8	1,135	0.69%
2022/05/25	15.1	355.61	22	356.89	357.00	-6.9	1,132	-0.61%
2022/05/24	12.1	359.87	9	359.23	357.00	3	1,138	0.27%
2022/05/23	14.6	371.51	23.4	368.80	367.00	-8.9	1,143	-0.78%
2022/05/20	8.6	375.74	20	376.14	370.50	-11.4	1,141	-1.00%
2022/05/19	4.5	359.46	3.3	366.32	368.00	1.2	1,123	0.11%
2022/05/18	23.9	361.00	21.3	359.04	368.00	2.6	1,169	0.22%
2022/05/17	44.4	359.21	43.6	359.29	354.00	0.8	1,160	0.07%
2022/05/16	32.3	387.28	22.3	387.60	380.50	10	1,082	0.92%
2022/05/13	18.5	392.38	12.1	392.78	391.00	6.3	1,065	0.59%
2022/05/12	37.3	391.25	29.6	391.22	393.00	7.7	1,045	0.74%
2022/05/11	19.5	376.12	27.1	383.52	390.00	-7.7	1,016	-0.75%
2022/05/10	17	355.97	27.9	358.00	368.50	-10.9	971	-1.12%
2022/05/09	22.8	359.67	22.9	360.55	363.00	-0.1	959	-0.01%
2022/05/06	44.6	355.73	20.8	345.30	363.50	23.8	932	2.55%
2022/05/05	13	331.74	26.5	328.28	344.00	-13.5	868	-1.55%
2022/05/04	8.3	315.81	0	316.50	313.00	8.3	833	0.99%
2022/05/03	9.9	327.31	4.6	324.48	324.00	5.3	836	0.63%
2022/04/29	2.3	300.66	6.1	305.48	310.00	-3.7	843	-0.44%
2022/04/28	10.4	292.85	0.2	292.83	299.50	10.2	838	1.22%
2022/04/27	12.5	295.29	3	293.50	293.50	9.5	844	1.13%
2022/04/26	8.4	303.91	0	0.00	305.50	8.4	832	1.00%
2022/04/25	6.3	304.93	0.5	307.27	307.00	5.8	838	0.69%
2022/04/22	3.3	320.60	3.1	316.94	314.00	0.3	839	0.03%
2022/04/21	1.9	315.89	13.7	317.09	320.00	-11.8	838	-1.41%
2022/04/20	3.3	305.10	2.5	302.80	307.00	0.8	847	0.09%
2022/04/19	4.1	303.91	0.1	306.50	304.50	4	844	0.48%
2022/04/18	8.5	306.10	0.6	308.36	304.00	8	849	0.94%
2022/04/15	2.1	308.25	0	0.00	310.00	2.1	861	0.25%
2022/04/14	1.3	310.02	9	311.98	312.00	-7.8	879	-0.89%
2022/04/13	3.6	308.60	7.1	307.09	307.00	-3.4	909	-0.38%
2022/04/12	8.8	314.95	1.6	315.61	311.00	7.2	916	0.79%
2022/04/11	4.2	321.05	1.6	320.11	324.00	2.5	935	0.27%
2022/04/08	1.6	323.20	2	325.99	325.00	-0.4	956	-0.04%
2022/04/07	3.7	320.38	0.1	331.09	311.50	3.6	963	0.38%
2022/04/06	2.2	320.51	0.2	322.85	322.00	2	976	0.20%
2022/04/01	4.7	318.57	3.1	318.01	319.50	1.6	1,001	0.16%
2022/03/31	0.2	311.69	6	312.49	314.00	-5.8	1,026	-0.57%
2022/03/30	3	308.99	5.5	311.07	311.00	-2.4	1,050	-0.23%
2022/03/29	4.2	300.49	1.2	301.27	305.00	3	1,077	0.28%
2022/03/28	15.5	302.54	8.2	308.47	296.00	7.3	1,123	0.65%
2022/03/25	3.3	314.98	6.1	315.70	319.50	-2.8	1,202	-0.23%
2022/03/24	5.4	312.68	3.1	313.52	314.00	2.3	1,217	0.19%
2022/03/23	4.4	305.97	1	306.50	305.00	3.4	1,273	0.26%
2022/03/22	3	302.51	1.1	303.55	302.00	1.9	1,298	0.15%
2022/03/21	2.5	304.71	0.8	305.65	303.50	1.7	1,349	0.13%
2022/03/18	0.2	308.26	0.7	308.09	307.50	-0.5	1,385	-0.03%
2022/03/17	2.2	310.30	0.5	312.29	310.00	1.7	1,428	0.12%
2022/03/16	1.8	307.08	1.7	307.16	306.00	0	1,462	0.00%
2022/03/15	6.1	308.93	0.5	311.20	308.50	5.6	1,486	0.38%
2022/03/14	4.4	311.12	6	310.96	313.50	-1.6	1,507	-0.11%
2022/03/11	3.1	305.47	2.6	305.64	305.00	0.5	1,558	0.03%
2022/03/10	2.1	306.59	6.6	311.00	305.00	-4.4	1,596	-0.28%
2022/03/09	7	305.14	4.5	305.15	306.00	2.5	1,624	0.15%
2022/03/08	4.7	303.13	0.6	306.55	298.00	4.1	1,649	0.25%
2022/03/07	13.2	303.06	4.6	305.06	305.50	8.6	1,689	0.51%
2022/03/04	2.3	324.82	9.8	323.48	330.00	-7.5	1,694	-0.44%
2022/03/03	8.1	327.33	9.9	324.70	324.50	-1.8	1,708	-0.11%
2022/03/02	4.2	300.27	1.3	300.07	299.50	2.9	1,697	0.17%
2022/03/01	3.4	299.01	3.5	298.97	300.00	0	1,727	0.00%
2022/02/25	1.2	290.67	2.9	294.24	297.00	-1.7	1,766	-0.10%
2022/02/24	4.2	281.69	3.5	284.70	280.50	0.8	1,791	0.04%
2022/02/23	17.9	291.68	3.2	289.53	291.00	14.8	1,911	0.77%
2022/02/22	11.6	301.64	5.7	302.43	302.50	5.8	1,903	0.31%
2022/02/21	3.5	306.03	8.7	305.35	308.50	-5.1	1,893	-0.27%
2022/02/18	18.6	303.67	23.2	308.65	310.50	-4.6	1,892	-0.24%
2022/02/17	0	0.00	2.4	299.50	299.50	-2.4	1,832	-0.13%
2022/02/16	0	0.00	0.4	272.50	272.50	-0.4	1,819	-0.02%
2022/02/15	9.4	251.65	11	248.29	248.00	-1.6	1,830	-0.09%
2022/02/14	1.4	259.65	3	260.17	257.50	-1.6	1,817	-0.09%
2022/02/11	2.8	264.08	6	265.83	266.00	-3.2	1,813	-0.18%
2022/02/10	11.4	255.90	8.2	256.22	256.50	3.3	1,803	0.18%
2022/02/09	13.1	270.97	2.6	269.96	265.50	10.4	1,794	0.58%
2022/02/08	5.8	288.15	3.1	288.20	287.00	2.7	1,778	0.15%
2022/02/07	8.5	290.39	1.4	290.34	290.00	7.1	1,772	0.40%
2022/01/26	15	286.02	0.3	288.96	289.00	14.8	1,757	0.84%
2022/01/25	12.7	286.91	8.2	287.43	285.00	4.5	1,738	0.26%
2022/01/24	7.5	266.43	8.9	265.53	274.00	-1.4	1,710	-0.08%
2022/01/21	2.1	249.12	1.1	251.36	249.50	1	1,683	0.06%
2022/01/20	3.2	255.00	1.2	247.57	252.50	2	1,679	0.12%
2022/01/19	1.5	248.77	1.1	250.05	248.00	0.4	1,666	0.02%
2022/01/18	4.6	256.50	4.7	256.00	252.50	-0.1	1,663	-0.01%
2022/01/17	2.4	250.93	6.6	251.37	253.50	-4.2	1,655	-0.26%
2022/01/14	1.3	238.68	8.3	240.01	240.00	-7	1,646	-0.42%
2022/01/13	13.3	244.72	0.2	248.28	245.50	13.1	1,638	0.80%
2022/01/12	5.6	258.56	1.6	258.92	257.00	4	1,615	0.25%
2022/01/11	2.2	257.97	1.6	261.39	259.50	0.6	1,613	0.04%
2022/01/10	2.8	252.94	2.4	254.93	260.50	0.4	1,610	0.02%
2022/01/07	15.5	250.08	9.8	249.65	247.00	5.7	1,596	0.36%
2022/01/06	20	263.66	2.1	254.85	262.00	18	1,581	1.14%
2022/01/05	8.3	272.70	2.6	271.61	274.50	5.8	1,549	0.37%
2022/01/04	9	275.77	9.4	275.72	281.00	-0.3	1,546	-0.02%
2022/01/03	15.2	269.24	1.3	264.01	264.00	13.9	1,527	0.91%
2021/12/30	13	288.89	5.3	290.02	293.00	7.7	1,510	0.51%
2021/12/29	10.2	301.58	0.1	303.90	299.00	10.1	1,503	0.67%
2021/12/28	2.1	301.38	8.2	302.47	308.00	-6.2	1,489	-0.41%
2021/12/27	8.3	274.49	1.9	276.37	280.00	6.4	1,468	0.43%
2021/12/24	6.3	290.47	2.1	288.16	288.00	4.2	1,469	0.28%
2021/12/23	10.1	293.05	3.5	292.01	286.00	6.5	1,456	0.45%
2021/12/22	12.6	288.22	3.5	291.34	301.00	9.1	1,434	0.63%
2021/12/21	22.8	283.07	20.1	282.54	280.00	2.7	1,379	0.20%
2021/12/20	12	300.00	0.1	300.00	300.00	11.9	1,282	0.93%
2021/12/17	23.6	335.56	8.7	333.92	333.00	14.9	1,260	1.19%
2021/12/16	12.7	388.91	6.9	364.54	370.00	5.8	1,195	0.49%
2021/12/15	5.9	377.02	15.4	354.95	385.00	-9.5	1,173	-0.81%
2021/12/14	27.5	394.21	5	369.81	356.50	22.4	1,123	2.00%
2021/12/13	37	394.84	1.3	396.00	396.00	35.7	1,080	3.31%
2021/12/10	14.1	354.40	2.3	355.44	360.00	11.8	1,035	1.14%
2021/12/09	20.2	309.78	3.1	313.79	327.50	17	999	1.70%
2021/12/08	31.2	296.83	1.1	294.49	298.00	30.1	975	3.09%
2021/12/07	41.6	288.27	6.1	287.36	290.00	35.6	951	3.74%
2021/12/06	15.6	253.97	7.2	257.18	267.50	8.4	890	0.95%
2021/12/03	14.3	247.15	2	240.59	243.50	12.3	848	1.44%
2021/12/02	19.1	237.29	2.5	235.02	240.00	16.6	810	2.05%
2021/12/01	19.6	239.59	1	248.00	236.50	18.6	779	2.38%
2021/11/30	5	214.40	2.2	225.43	225.50	2.8	725	0.39%
2021/11/29	5.6	199.14	6.3	199.99	205.00	-0.8	706	-0.11%
2021/11/26	8.2	192.00	4	187.63	195.00	4.2	692	0.61%
2021/11/25	8.6	197.93	4.6	196.17	195.00	4	697	0.58%
2021/11/24	6.4	190.01	5.7	188.49	190.00	0.7	684	0.10%
2021/11/23	26.9	181.74	2	177.50	182.00	24.9	679	3.66%
2021/11/22	34.4	182.59	17.3	178.20	181.00	17.1	648	2.64%
2021/11/19	0	0.00	3.8	172.50	172.50	-3.8	515	-0.73%
2021/11/18	1	157.00	0.1	157.00	157.00	0.9	501	0.18%
2021/11/17	1	143.00	3.2	143.00	143.00	-2.2	496	-0.44%
2021/11/16	1	130.00	0.1	130.00	130.00	0.9	506	0.18%
2021/11/15	0	0.00	5	118.50	118.50	-5	506	-0.99%
2021/11/12	12.1	104.25	9	104.44	108.00	3.1	505	0.61%
2021/11/11	2	101.75	1.1	101.95	102.00	0.9	495	0.18%
2021/11/10	0	100.50	0	0.00	101.00	0	496	0.00%
2021/11/09	2	99.70	0	99.40	99.10	2	498	0.39%
2021/11/08	0	0.00	3.1	97.10	98.00	-3.1	496	-0.62%
2021/11/05	1	93.80	0	0.00	94.90	1	498	0.20%
2021/11/04	3	94.10	2	94.95	90.10	1	500	0.20%
2021/11/03	1.1	97.00	0	0.00	97.10	1.1	507	0.22%
2021/11/02	2	97.35	0	0.00	96.90	2	514	0.39%
2021/11/01	0	0.00	3.1	97.60	98.00	-3.1	529	-0.58%
2021/10/29	0	0.00	0.1	97.50	97.20	-0.1	530	-0.02%
2021/10/28	2	96.80	0	0.00	96.70	2	538	0.37%
2021/10/25	1	96.69	8.1	96.78	96.70	-7.1	566	-1.25%
2021/10/22	0.1	93.70	0	0.00	95.00	0.1	564	0.01%
2021/10/21	0	0.00	1	94.50	93.70	-1	566	-0.18%
2021/10/20	0	95.00	1	94.90	94.90	-1	565	-0.18%
2021/10/19	9	94.74	1	93.40	94.00	8	564	1.42%
2021/10/18	5	92.96	6	93.57	94.70	-1	564	-0.17%
2021/10/15	7.1	87.75	2	89.97	89.40	5	561	0.89%
2021/10/14	0.1	82.62	0.3	82.90	82.90	-0.1	558	-0.03%
2021/10/13	5	75.10	3	77.03	75.40	2	552	0.36%
2021/10/12	15	77.78	0.4	78.89	78.20	14.6	550	2.64%
2021/10/08	10	71.62	0	0.00	71.80	10	541	1.85%
2021/10/07	4	70.18	4	70.35	70.30	0	536	0.00%
2021/10/06	15	74.06	2	71.81	73.30	13	530	2.45%
2021/10/05	0	78.00	0	79.90	79.70	0	522	0.00%
2021/10/04	1.1	80.82	0	83.80	80.00	1.1	518	0.21%
2021/10/01	48	80.03	0	80.24	80.00	48	510	9.40%
2021/09/30	0.4	90.47	0	0.00	88.60	0.4	480	0.08%
2021/09/29	1	99.96	1.3	103.21	98.40	-0.3	474	-0.06%
2021/09/28	1	98.20	1	98.00	98.10	0	473	0.00%
2021/09/27	1	98.00	0	0.00	96.80	1	474	0.21%
2021/09/24	2	97.85	0	0.00	97.60	2	475	0.42%
2021/09/23	1	96.80	0	0.00	96.50	1	474	0.21%
2021/09/22	4	97.28	0	0.00	97.20	4	476	0.84%
2021/09/17	5.1	96.06	5.1	96.08	96.20	0.1	476	0.01%
2021/09/15	2.2	95.95	0.1	96.20	96.00	2.2	475	0.45%
2021/09/13	1	97.40	2	97.25	97.00	-1	479	-0.21%
2021/09/10	0	0.00	8	94.00	95.10	-8	478	-1.67%
2021/09/08	0.3	89.00	3	92.67	89.20	-2.7	478	-0.56%
2021/09/07	0	0.00	1	87.90	88.00	-1	478	-0.21%
2021/09/06	0.3	89.95	0	0.00	89.00	0.3	480	0.06%
2021/09/03	0	0.00	4	90.80	91.00	-4	491	-0.81%
2021/09/02	35	89.06	0.2	89.13	90.30	34.8	494	7.03%
2021/09/01	11	83.30	15	84.62	84.80	-4	488	-0.82%
2021/08/31	5.1	86.60	7	85.00	88.50	-1.9	479	-0.39%
2021/08/30	12.6	90.90	8.4	90.90	90.90	4.2	476	0.89%
2021/08/27	33	104.28	4.2	104.50	101.00	28.9	459	6.29%
2021/08/26	1	99.90	4.3	99.90	99.90	-3.3	422	-0.77%
2021/08/25	1	89.50	0	0.00	90.90	1	419	0.24%
2021/08/24	0	89.00	1	89.30	89.00	-1	425	-0.23%
2021/08/20	4	89.23	0.1	86.89	87.80	3.9	440	0.89%
2021/08/19	0	0.00	1	93.10	92.00	-1	445	-0.22%
2021/08/18	2	93.00	0	0.00	94.00	2	460	0.43%
2021/08/17	2	93.20	1	93.80	93.80	1	462	0.22%
2021/08/16	0.2	93.54	2	93.40	93.10	-1.8	465	-0.40%
2021/08/13	2	95.85	0.1	96.70	94.80	1.9	471	0.40%
2021/08/12	0	0.00	7	93.13	93.60	-7	496	-1.41%
2021/08/10	0	0.00	0.1	93.60	93.50	-0.1	500	-0.01%
2021/08/09	5	95.50	0	0.00	95.10	5	501	1.00%
2021/08/06	1	97.50	2.3	97.92	97.50	-1.3	495	-0.27%
2021/08/05	1	98.40	1	96.03	98.00	0	495	0.00%
2021/08/04	0.2	93.00	0.3	94.50	94.50	-0.1	487	-0.02%
2021/08/03	0.4	94.13	0	0.00	93.70	0.4	490	0.07%
2021/08/02	0.2	95.46	6.1	95.16	96.20	-6	485	-1.23%
2021/07/30	0.1	90.00	0	0.00	90.00	0.1	465	0.02%
2021/07/29	0	0.00	0	89.50	88.70	0	464	-0.01%
2021/07/28	0.1	89.00	1	88.10	88.20	-1	461	-0.21%
2021/07/27	0	89.90	0	89.90	90.00	0	471	0.00%
2021/07/23	1	87.60	0	0.00	87.60	1	480	0.21%
2021/07/22	0	88.90	1	88.10	87.60	-1	486	-0.21%
2021/07/21	1	88.50	0	0.00	87.60	1	487	0.21%
2021/07/20	0	89.50	0	0.00	87.90	0	492	0.00%
2021/07/15	0	88.50	0.7	88.92	88.20	-0.7	506	-0.13%
2021/07/14	1	88.60	2	88.75	87.90	-1	508	-0.20%
2021/07/13	0	90.20	0.4	90.20	89.50	-0.4	510	-0.08%
2021/07/12	2.1	91.12	0	0.00	91.70	2.1	508	0.40%
2021/07/09	0	0.00	0	91.30	89.50	0	501	0.00%
2021/07/08	1.1	89.88	0	0.00	90.00	1.1	508	0.22%
2021/07/07	0	0.00	0	92.70	90.90	0	512	-0.01%
2021/07/06	1	91.50	4.1	91.37	92.70	-3.1	512	-0.61%
2021/07/05	0.1	89.60	3	90.07	90.10	-2.9	509	-0.57%
2021/07/01	0	86.90	0.1	87.09	87.10	-0.1	525	-0.01%
2021/06/29	0	0.00	0.1	87.30	86.60	-0.1	534	-0.02%
2021/06/25	0.1	88.60	0	0.00	89.80	0.1	541	0.01%
2021/06/24	0.1	88.60	0.2	90.38	90.00	-0.1	553	-0.02%
2021/06/23	0	0.00	9	89.62	88.60	-9	596	-1.51%
2021/06/22	0	88.10	1.3	88.96	87.60	-1.3	596	-0.21%
2021/06/21	2.2	89.90	1	90.50	89.00	1.2	601	0.20%
2021/06/18	0.4	91.63	2	92.15	91.50	-1.6	606	-0.27%
2021/06/17	2	91.80	1	91.10	91.60	1	613	0.16%
2021/06/16	4	92.20	0.2	91.20	90.80	3.8	619	0.62%
2021/06/15	1	92.78	1	91.40	92.50	0	631	0.00%
2021/06/11	9.1	93.08	1	92.80	92.80	8.1	635	1.27%
2021/06/10	1	91.20	2	91.45	91.60	-1	651	-0.16%
2021/06/09	0	0.00	4	90.63	90.30	-4	695	-0.58%
2021/06/08	1.1	89.77	10	89.89	90.40	-8.9	730	-1.22%
2021/06/07	5.2	90.47	9	90.85	90.90	-3.9	738	-0.52%
2021/06/04	1.2	86.95	0.2	85.80	84.50	1	727	0.13%
2021/06/02	10	88.73	7	88.39	88.40	3	766	0.39%
2021/06/01	2	89.05	4	88.68	88.90	-2	794	-0.25%
2021/05/28	4.3	89.51	6	89.55	88.90	-1.7	794	-0.21%
2021/05/27	12.2	90.01	6.4	90.15	91.80	5.8	796	0.73%
2021/05/26	8	84.29	11.3	86.72	88.80	-3.3	782	-0.42%
2021/05/25	4	81.40	7.2	81.06	80.80	-3.2	777	-0.41%
2021/05/24	1.4	84.21	3	82.90	82.00	-1.6	784	-0.21%
2021/05/21	7.2	87.19	7	84.53	84.10	0.2	794	0.03%
2021/05/20	23.6	90.19	0	0.00	88.70	23.6	813	2.89%
2021/05/18	0	0.00	9.1	76.14	77.00	-9.1	822	-1.10%
2021/05/17	2.1	75.23	2.3	75.63	74.20	-0.2	825	-0.03%
2021/05/14	12	76.63	8	78.00	76.00	4	836	0.48%
2021/05/13	7	76.62	5.6	76.17	76.70	1.4	840	0.16%
2021/05/12	5.3	77.61	2	79.28	75.20	3.3	840	0.39%
2021/05/11	0.2	82.45	1	83.00	80.10	-0.8	833	-0.09%
2021/05/10	0.3	82.86	0	0.00	82.90	0.3	827	0.04%
2021/05/07	1.1	83.07	4	83.52	83.50	-2.9	826	-0.35%
2021/05/06	1.2	82.55	0	0.00	82.60	1.2	827	0.14%
2021/05/05	2	82.95	2.1	83.01	82.60	-0.1	826	-0.02%
2021/05/04	4	80.68	1.2	84.61	80.40	2.8	826	0.34%
2021/05/03	1.1	86.71	1	85.80	85.80	0.1	818	0.01%
2021/04/29	0	0.00	10.2	88.41	88.40	-10.2	812	-1.26%
2021/04/28	3.1	89.42	8	89.40	88.60	-4.9	810	-0.60%
2021/04/27	3.1	90.96	3	91.13	90.90	0.1	806	0.01%
2021/04/26	6.3	89.17	5	89.28	88.90	1.3	804	0.16%
2021/04/23	0	0.00	0.1	89.95	89.90	-0.1	798	-0.01%
2021/04/22	2	89.90	5.1	90.41	90.50	-3.1	801	-0.39%
2021/04/21	0.3	91.27	0	0.00	91.00	0.3	794	0.04%
2021/04/20	1	91.40	1.1	91.33	91.60	-0.1	792	-0.01%
2021/04/19	0.1	91.98	1.1	91.85	91.50	-1	791	-0.13%
2021/04/16	0	0.00	0.2	92.30	92.80	-0.2	791	-0.03%
2021/04/15	0	0.00	0	92.80	92.40	0	792	0.00%
2021/04/14	1	91.10	2.9	91.02	91.50	-1.9	796	-0.24%
2021/04/13	1	92.74	0.2	94.50	92.80	0.8	797	0.10%
2021/04/12	1	94.98	3.1	94.81	94.70	-2.1	797	-0.26%
2021/04/09	3.4	94.33	5.7	94.30	94.90	-2.3	797	-0.29%
2021/04/08	0.1	94.00	0	94.73	93.60	0	794	0.01%
2021/04/07	11.6	92.58	2.4	93.24	91.80	9.1	791	1.15%
2021/04/06	2.4	95.02	1.1	95.09	94.70	1.3	780	0.16%
2021/04/01	1.2	96.59	1	96.70	96.30	0.2	780	0.02%
2021/03/31	4	96.91	0	98.33	97.00	4	783	0.51%
2021/03/30	2.4	97.27	7	96.76	97.50	-4.6	778	-0.59%
2021/03/29	10.1	95.34	8	95.53	95.90	2.1	770	0.28%
2021/03/26	35.1	95.74	0.2	99.73	96.90	34.9	760	4.58%
2021/03/25	1	105.50	1	107.01	105.50	0	719	0.00%
2021/03/24	2.1	108.04	1	108.61	109.00	1	717	0.14%
2021/03/23	6	105.58	3	108.00	109.00	3	711	0.42%
2021/03/22	4	102.50	14	102.11	104.00	-10	702	-1.42%
2021/03/19	3.3	104.75	1	105.00	104.00	2.3	693	0.33%
2021/03/18	9	107.55	6	106.50	106.50	3	688	0.44%
2021/03/17	1.2	110.44	2	109.76	109.00	-0.9	676	-0.13%
2021/03/16	25.3	109.60	11.2	107.35	107.00	14.1	673	2.09%
2021/03/15	20.8	114.72	5.1	116.29	114.00	15.7	651	2.41%
2021/03/12	23.2	120.99	15.1	122.20	123.50	8.1	611	1.32%
2021/03/11	5.2	117.00	1	118.00	119.00	4.1	596	0.69%
2021/03/10	2	113.00	0	0.00	113.00	2	593	0.34%
2021/03/09	12	113.46	5.3	112.59	114.00	6.7	601	1.11%
2021/03/08	21.5	118.85	5.1	118.24	115.50	16.4	597	2.75%
2021/03/05	7	120.58	13.1	118.83	122.00	-6.1	569	-1.06%
2021/03/04	1	112.50	1.1	113.48	114.00	-0.1	542	-0.01%
2021/03/03	0	114.00	0	0.00	114.00	0	537	0.00%
2021/03/02	1.1	114.56	1	113.01	114.50	0.1	531	0.01%
2021/02/26	14.1	112.93	3	113.83	113.00	11.1	525	2.11%
2021/02/25	0.2	118.08	0	116.38	112.50	0.1	521	0.03%
2021/02/24	0.2	113.43	0	0.00	113.50	0.2	512	0.04%
2021/02/23	3.4	113.74	7	114.57	114.00	-3.6	504	-0.72%
2021/02/22	5.4	115.69	3.3	116.79	116.50	2.1	504	0.41%
2021/02/19	5.5	107.23	15	108.07	112.00	-9.6	498	-1.91%
2021/02/18	0.6	102.80	3.1	100.91	103.00	-2.6	475	-0.54%
2021/02/17	2.1	98.00	0	0.00	98.40	2.1	465	0.45%
2021/02/05	14.1	97.09	11	96.38	97.50	3.1	461	0.66%
2021/02/04	12.2	93.39	1	94.80	95.00	11.2	451	2.47%
2021/02/03	0	92.80	0	93.90	93.90	0	448	0.00%
2021/02/02	0	0.00	1	89.81	90.00	-1	455	-0.22%
2021/02/01	0	90.50	1.1	90.05	90.00	-1.1	457	-0.24%
2021/01/29	1	89.41	2	90.00	90.90	-1	462	-0.21%
2021/01/27	1	90.80	10	91.25	91.20	-9	468	-1.92%
2021/01/25	0	0.00	0	91.60	90.80	0	480	0.00%
2021/01/22	5	91.30	0.1	91.70	91.70	4.9	490	0.99%
2021/01/21	0	91.65	0.1	92.50	91.70	-0.1	500	-0.02%
2021/01/20	0.1	92.31	0	92.39	92.00	0.1	520	0.02%
2021/01/19	0	0.00	1	92.70	92.30	-1	572	-0.17%
2021/01/18	0	0.00	3	93.31	92.30	-3	600	-0.50%
2021/01/15	1	93.18	2	92.10	93.30	-1	598	-0.17%
2021/01/14	2	91.55	2	92.35	91.20	0	594	0.00%
2021/01/13	3	92.77	0	94.80	92.00	3	594	0.51%
2021/01/12	0	0.00	3	93.13	93.50	-3	593	-0.51%
2021/01/11	0	0.00	0	95.10	92.00	0	596	0.00%
2021/01/08	1	93.40	17	93.84	93.10	-16	593	-2.70%
2021/01/07	1	94.60	5	94.46	95.00	-4	594	-0.67%
2021/01/06	0	90.70	0	96.50	95.00	0	600	0.00%
2021/01/05	4	91.10	1	92.30	90.40	3	595	0.50%
2021/01/04	0	93.30	5	92.35	92.70	-5	590	-0.85%
2020/12/31	0	93.40	0	0.00	93.80	0	588	0.00%
2020/12/30	2.1	93.18	2	93.06	93.10	0	587	0.00%
2020/12/29	4	92.22	0	94.97	91.20	4	592	0.68%
2020/12/28	6	96.07	1	98.00	95.00	5	583	0.86%
2020/12/25	1	99.30	8	99.78	99.90	-7	574	-1.22%
2020/12/23	0	0.00	1	97.40	98.40	-1	568	-0.18%
2020/12/22	1	97.80	0	0.00	97.00	1	573	0.17%
2020/12/21	1	98.20	0	0.00	99.00	1	580	0.17%
2020/12/18	0	0.00	1	99.10	99.30	-1	581	-0.17%
2020/12/16	1	99.00	5	98.72	98.40	-4	586	-0.68%
2020/12/14	0	0.00	0	99.30	100.00	0	593	0.00%
2020/12/11	1	99.00	0	99.00	99.20	1	593	0.16%
2020/12/10	6	100.00	0	0.00	99.70	6	593	1.01%
2020/12/09	4	100.00	4	100.10	100.50	0	593	0.00%
2020/12/08	2.2	99.06	0	0.00	98.40	2.2	598	0.36%
2020/12/07	3	101.00	7	101.57	102.00	-4	594	-0.67%
2020/12/04	0	0.00	2	97.50	96.90	-2	576	-0.35%
2020/12/03	12	95.61	1	92.10	97.00	11	570	1.93%
2020/12/02	0	0.00	6	89.68	92.00	-6	561	-1.07%
2020/12/01	1	87.20	0	86.50	87.50	1	553	0.18%
2020/11/30	12	86.64	12.2	86.60	87.00	-0.2	553	-0.03%
2020/11/27	4	83.95	0	0.00	84.00	4	550	0.73%
2020/11/26	1	84.40	0	0.00	84.30	1	555	0.18%
2020/11/25	1.1	83.87	2	84.30	84.40	-0.9	569	-0.16%
2020/11/24	1	84.00	0	0.00	83.70	1	589	0.17%
2020/11/23	6	84.63	7	84.74	84.60	-1	588	-0.17%
2020/11/20	5	84.64	13	84.60	84.80	-8	597	-1.34%
2020/11/19	14	86.46	4	86.35	85.10	10	601	1.67%
2020/11/18	9	85.57	3	86.70	87.10	6	590	1.02%
2020/11/17	1	79.60	0	0.00	79.90	1	574	0.17%
2020/11/16	5	78.66	2	78.94	78.70	3	604	0.49%
2020/11/13	1	77.50	20	77.55	77.40	-19	617	-3.08%
2020/11/12	0	0.00	30	78.10	77.50	-30	620	-4.84%
2020/11/11	2	79.25	24	79.33	79.00	-22	621	-3.54%
2020/11/10	1	79.80	8	78.66	79.50	-7	623	-1.12%
2020/11/09	13	79.21	5.3	79.12	79.10	7.7	620	1.24%
2020/11/06	2	79.15	10	79.14	79.40	-8	644	-1.24%
2020/11/04	0	0.00	1	79.30	79.30	-1	642	-0.16%
2020/11/03	9	80.24	8	79.20	79.20	1	648	0.15%
2020/11/02	0	0.00	12	78.62	79.50	-12	652	-1.84%
2020/10/30	9	80.70	1	80.00	80.00	8	649	1.23%
2020/10/29	9	81.08	3.1	80.33	80.30	5.9	655	0.90%
2020/10/28	2	78.65	12	78.33	79.00	-10	650	-1.54%
2020/10/27	26.5	79.72	5.5	73.91	80.80	21	635	3.30%
2020/10/26	1.3	75.20	2	75.20	75.20	-0.7	595	-0.12%
2020/10/23	1	83.50	3	83.50	83.50	-2	592	-0.34%
2020/10/22	1	92.70	0	0.00	92.70	1	607	0.17%
2020/10/20	1	99.80	0	0.00	100.50	1	641	0.16%
2020/10/19	10	100.19	0	0.00	100.00	10	647	1.54%
2020/10/14	8	106.06	3	106.33	105.00	5	662	0.75%
2020/10/07	1	104.50	0	0.00	104.00	1	741	0.13%
2020/10/06	0	0.00	2	103.50	105.50	-2	781	-0.26%
2020/09/30	0	0.00	1	99.70	100.00	-1	880	-0.11%
2020/09/29	0	0.00	5	99.50	99.50	-5	942	-0.53%
2020/09/28	0	0.00	1	100.00	98.60	-1	1,027	-0.10%
2020/09/25	3.5	97.40	4	99.05	96.50	-0.5	1,080	-0.05%
2020/09/24	5	98.32	4	98.63	97.90	1	1,089	0.09%
2020/09/23	3	101.50	0	0.00	101.00	3	1,092	0.27%
2020/09/22	3	102.50	0	0.00	102.00	3	1,094	0.27%
2020/09/21	2	104.00	1	104.00	104.00	1	1,095	0.09%
2020/09/18	1	107.00	0	0.00	104.00	1	1,096	0.09%
2020/09/17	2	106.00	0	0.00	106.50	2	1,100	0.18%
2020/09/16	0	0.00	2	104.50	104.50	-2	1,113	-0.18%
2020/09/14	2	103.50	1	105.00	103.00	1	1,159	0.09%
2020/09/11	5	104.80	1	104.50	105.00	4	1,167	0.34%
2020/09/10	0	0.00	1	108.00	108.00	-1	1,174	-0.09%
2020/09/09	1	107.00	1	107.50	107.50	0	1,181	0.00%
2020/09/08	1	107.50	1	108.00	108.50	0	1,184	0.00%
2020/09/07	3	108.17	0	0.00	106.50	3	1,191	0.25%
2020/09/04	4	108.38	5	108.90	109.50	-1	1,199	-0.08%
2020/09/03	1	111.50	2	110.75	110.50	-1	1,206	-0.08%
2020/09/02	0	0.00	1	112.50	112.50	-1	1,216	-0.08%
2020/09/01	1	112.00	1	112.50	111.50	0	1,257	0.00%
2020/08/31	2	116.25	1	115.00	114.00	1	1,271	0.08%
2020/08/28	2	114.50	14	113.79	116.50	-12	1,266	-0.95%
2020/08/27	0	0.00	2	110.50	111.00	-2	1,251	-0.16%
2020/08/26	4	110.38	0	0.00	109.50	4	1,256	0.32%
2020/08/25	1	110.00	1	109.00	110.00	0	1,259	0.00%
2020/08/24	1	107.50	0.1	108.00	107.50	0.9	1,274	0.07%
2020/08/21	1	108.50	1	109.00	108.00	0	1,272	0.00%
2020/08/20	7	111.00	5	112.10	108.00	2	1,271	0.16%
2020/08/19	1.6	108.78	5	107.30	110.00	-3.4	1,242	-0.27%
2020/08/18	1	104.50	0.3	106.00	104.50	0.7	1,231	0.06%
2020/08/17	4	106.00	0.1	106.00	104.50	3.9	1,237	0.32%
2020/08/14	3	106.50	3	107.33	107.00	0	1,235	0.00%
2020/08/13	1	109.50	1	109.50	108.00	0	1,240	0.00%
2020/08/12	1	107.50	9	110.61	110.50	-8	1,247	-0.64%
2020/08/11	7	111.71	1	110.50	111.50	6	1,241	0.48%
2020/08/10	2.1	112.29	1.1	112.05	112.50	1.1	1,244	0.08%
2020/08/07	4	112.50	0	0.00	111.50	4	1,254	0.32%
2020/08/06	3	114.50	4	115.13	116.00	-1	1,257	-0.08%
2020/08/05	4	113.25	0	0.00	114.00	4	1,270	0.31%
2020/08/04	8	112.75	0	0.00	111.50	8	1,273	0.63%
2020/07/31	1	115.50	2	115.25	116.00	-1	1,314	-0.08%
2020/07/30	4	114.38	1	116.00	116.00	3	1,330	0.23%
2020/07/29	3	117.83	1	121.00	114.00	2	1,323	0.15%
2020/07/28	1	111.00	5	113.00	111.50	-4	1,300	-0.31%
2020/07/27	5	113.89	0	0.00	110.50	5	1,288	0.39%
2020/07/24	4	118.00	0	0.00	116.50	4	1,267	0.32%
2020/07/23	0	0.00	1	122.00	122.00	-1	1,254	-0.08%
2020/07/22	3	122.83	0	0.00	122.00	3	1,249	0.24%
2020/07/21	2	122.00	1	122.50	122.00	1	1,243	0.08%
2020/07/20	2	118.50	3	118.50	122.00	-1	1,241	-0.08%
2020/07/17	6	124.75	1	127.00	121.00	5	1,235	0.40%
2020/07/16	4	131.50	0	0.00	132.00	4	1,211	0.33%
2020/07/15	4	129.50	4	132.25	133.00	0	1,217	0.00%
2020/07/14	2	131.00	3	131.67	132.00	-1	1,200	-0.08%
2020/07/13	6	136.17	9	135.28	135.50	-3	1,183	-0.25%
2020/07/10	40	134.35	33	137.24	141.00	7	1,144	0.61%
2020/07/09	15	137.87	15	139.07	138.00	0	1,077	0.00%
2020/07/08	31.2	141.45	3	142.83	138.50	28.2	1,045	2.70%
2020/07/07	29	132.19	5	130.00	141.50	24	985	2.44%
2020/07/06	4	126.38	3	120.50	129.00	1	904	0.11%
2020/07/03	1	117.00	0	0.00	117.50	1	851	0.12%
2020/07/02	1	119.50	2	120.00	119.50	-1	840	-0.12%
2020/07/01	1	116.50	0	0.00	117.50	1	829	0.12%
2020/06/29	0	0.00	1	117.50	116.00	-1	822	-0.12%
2020/06/24	13	116.54	5	117.00	118.50	8	822	0.97%
2020/06/23	1	121.00	2	121.00	117.50	-1	823	-0.12%
2020/06/22	3	121.83	0	0.00	120.50	3	808	0.37%
2020/06/19	0	0.00	7	121.43	122.50	-7	796	-0.88%
2020/06/18	0	0.00	1	118.00	118.50	-1	770	-0.13%
2020/06/17	1	114.50	2	117.50	117.50	-1	763	-0.13%
2020/06/16	0	0.00	2	115.00	116.00	-2	761	-0.26%
2020/06/12	1	113.50	0	0.00	115.50	1	753	0.13%
2020/06/11	1	112.00	11	111.95	112.00	-10	754	-1.32%
2020/06/10	7	117.64	1	119.50	117.00	6	754	0.80%
2020/06/09	2	117.75	6	118.67	116.50	-4	760	-0.53%
2020/06/08	8	122.13	4	120.25	121.00	4	755	0.53%
2020/06/05	1	115.50	1.1	119.50	119.50	-0.1	707	-0.01%
2020/06/04	0	0.00	4	107.38	109.00	-4	690	-0.58%
2020/06/03	3	107.33	0	0.00	107.50	3	682	0.44%
2020/06/02	1	106.00	1	105.00	106.50	0	674	0.00%
2020/06/01	40	103.99	2	102.50	101.50	38	665	5.71%
2020/05/29	6	105.58	0	0.00	102.50	6	652	0.92%
2020/05/27	6	109.92	0	0.00	110.00	6	629	0.95%
2020/05/26	1	111.50	0	0.00	111.00	1	623	0.16%
2020/05/25	0	0.00	1	109.00	112.00	-1	617	-0.16%
2020/05/22	1	114.00	3	111.67	110.50	-2	611	-0.33%
2020/05/20	1	112.50	0	0.00	114.00	1	596	0.17%
2020/05/19	0	0.00	1	117.50	117.00	-1	592	-0.17%
2020/05/18	0	0.00	4	121.00	122.50	-4	576	-0.69%
2020/05/14	2	117.50	6	117.25	115.50	-4	549	-0.73%
2020/05/13	2.1	116.07	2	117.50	119.00	0.1	542	0.01%
2020/05/12	5	116.40	3	118.17	118.00	2	528	0.38%
2020/05/11	1	115.00	3	110.33	109.50	-2	507	-0.39%
2020/05/08	9	119.06	6	120.00	114.00	3	495	0.61%
2020/05/07	1	113.00	1	114.50	114.50	0	461	0.00%
2020/05/06	1	97.50	3	103.00	104.50	-2	433	-0.46%
2020/05/04	1	91.10	0	0.00	92.60	1	405	0.25%
2020/04/30	1	94.00	0	0.00	93.20	1	404	0.25%
2020/04/29	0	0.00	3	93.40	93.60	-3	408	-0.73%
2020/04/27	0	0.00	1	90.50	90.50	-1	415	-0.24%
2020/04/22	1	88.80	0	0.00	89.80	1	409	0.24%
2020/04/21	24	91.81	0	0.00	88.80	24	404	5.93%
2020/04/20	17	93.73	0	0.00	93.40	17	395	4.30%
2020/04/17	8	87.98	2	89.20	89.90	6	381	1.57%
2020/04/16	2	78.95	0	0.00	81.80	2	372	0.54%
2020/04/14	1	80.90	0	0.00	78.10	1	373	0.27%
2020/04/07	5	73.60	0	0.00	73.80	5	435	1.15%
2020/03/23	2	55.60	0	0.00	55.60	2	412	0.48%
2020/03/20	5	59.80	0	0.00	61.70	5	406	1.23%
2020/03/19	10	60.60	1	61.60	60.60	9	393	2.29%
2020/03/18	2	67.50	0	0.00	67.30	2	394	0.51%
2020/03/17	14	68.38	1	69.70	67.20	13	397	3.27%
2020/03/16	1	82.80	0	0.00	74.10	1	387	0.26%
2020/03/12	0	0.00	4	94.20	90.40	-4	357	-1.12%
2020/02/27	1	101.00	1	104.00	101.00	0	346	0.00%
2020/02/26	3	103.50	0	0.00	104.50	3	344	0.87%
2020/02/25	2	103.50	0	0.00	105.00	2	345	0.58%
2020/02/20	1	105.00	0	0.00	104.50	1	342	0.29%
2020/02/18	3	105.00	0	0.00	107.00	3	334	0.90%
2020/02/17	0.1	105.00	0	0.00	105.00	0.1	333	0.02%
2020/02/14	0	0.00	1	106.50	108.00	-1	332	-0.30%
2020/02/07	2	103.50	0	0.00	103.00	2	322	0.62%
2020/02/04	1	103.00	0	0.00	104.50	1	318	0.31%
2020/02/03	0	0.00	5	99.22	103.00	-5	317	-1.57%
2020/01/31	2	105.00	0	0.00	104.00	2	312	0.64%
2020/01/30	5	103.70	0	0.00	103.50	5	311	1.60%
2020/01/14	3	114.00	0	0.00	113.50	3	302	0.99%
2020/01/13	1	115.00	0	0.00	114.00	1	312	0.32%
2020/01/10	2	115.25	0	0.00	115.00	2	315	0.63%
2020/01/09	5	116.00	1	117.00	117.00	4	313	1.28%
2020/01/08	6	118.75	0	0.00	118.00	6	312	1.92%
2020/01/07	2.1	119.76	1	120.50	119.00	1.1	307	0.34%
2020/01/06	2	117.25	1	117.50	118.00	1	291	0.34%
2020/01/03	2	118.25	0	0.00	112.50	2	275	0.73%
2019/12/31	1	110.50	0	0.00	110.00	1	243	0.41%
2019/12/30	4	99.98	1	101.50	101.50	3	230	1.30%
2019/12/27	1	100.50	0	0.00	101.00	1	228	0.44%
2019/12/26	3	98.80	0	0.00	99.20	3	225	1.33%
2019/12/25	8	98.89	1	98.40	98.80	7	226	3.09%
2019/12/24	1	99.50	0	0.00	99.00	1	226	0.44%
2019/12/23	8	99.88	0	0.00	99.50	8	225	3.55%
2019/12/20	2	99.80	0	0.00	100.50	2	224	0.89%
2019/12/19	0	0.00	1	99.00	99.80	-1	221	-0.45%
2019/12/18	3	99.17	5	99.40	99.00	-2	216	-0.92%
2019/12/17	1	99.30	0	0.00	99.40	1	216	0.46%
2019/12/16	2	98.70	0	0.00	99.10	2	215	0.93%
2019/12/13	14	99.15	1	99.10	99.90	13	212	6.11%
2019/12/12	6	101.75	0	0.00	101.00	6	204	2.94%
2019/12/11	2	105.50	0	0.00	104.50	2	194	1.03%
2019/11/21	3	108.50	0	0.00	110.00	3	188	1.60%
2019/11/12	0	0.00	2	109.50	110.00	-2	196	-1.02%
2019/10/22	0	0.00	1.2	115.43	114.50	-1.2	272	-0.42%
2019/10/21	1	119.50	0	0.00	115.50	1	271	0.37%
2019/10/17	1	104.50	0	0.00	104.50	1	258	0.39%
2019/10/09	2	109.00	0	0.00	108.50	2	265	0.75%
2019/09/17	1	114.00	0	0.00	113.50	1	275	0.36%
2019/09/11	0	0.00	1	115.50	116.50	-1	284	-0.35%
2019/09/10	0	0.00	1	116.00	117.00	-1	288	-0.35%
2019/09/06	0.2	121.50	0	0.00	121.00	0.2	291	0.05%
2019/09/04	0	0.00	1	117.50	117.50	-1	293	-0.34%
2019/08/28	1	110.00	0	0.00	109.00	1	291	0.34%
2019/08/14	1	124.50	2	126.00	124.00	-1	310	-0.32%
2019/08/06	0	0.00	1	122.50	127.00	-1	371	-0.27%
2019/08/02	5	130.00	2	131.50	130.00	3	390	0.77%
2019/07/30	0	0.00	3	127.17	127.00	-3	385	-0.78%
2019/07/29	4	131.88	4	129.63	132.50	0	377	0.00%
2019/07/26	1	128.00	2	126.25	129.00	-1	357	-0.28%
2019/07/24	1	115.50	0	0.00	115.00	1	337	0.30%
2019/07/22	2	118.75	0	0.00	118.50	2	340	0.59%
2019/07/16	1	111.00	0	0.00	111.00	1	331	0.30%
2019/07/11	1	116.00	0	0.00	116.00	1	335	0.30%
2019/07/08	1	119.00	0	0.00	118.00	1	334	0.30%
2019/07/02	0	0.00	1	121.00	121.00	-1	348	-0.29%
2019/06/28	0	0.00	1	121.00	120.50	-1	359	-0.28%
2019/06/21	0	0.00	1	118.00	118.00	-1	364	-0.27%
2019/06/04	0	0.00	7	117.64	119.00	-7	394	-1.77%
2019/05/24	1	119.00	0	0.00	120.00	1	420	0.24%
2019/05/23	0	0.00	1	119.00	120.00	-1	424	-0.24%
2019/05/22	0	0.00	3	118.00	117.50	-3	436	-0.69%
2019/05/21	7	121.43	1	122.50	121.50	6	452	1.33%
2019/05/16	1	124.00	0	0.00	114.50	1	411	0.24%
2019/05/13	2	133.00	0	0.00	130.00	2	398	0.50%
2019/05/10	0	0.00	7	142.50	142.00	-7	375	-1.86%
2019/05/03	1	146.50	0	0.00	147.50	1	381	0.26%
2019/04/30	1	144.00	0	0.00	143.00	1	380	0.26%
2019/04/25	2	153.50	0	0.00	153.50	2	367	0.54%
2019/04/24	1	155.00	0.1	157.00	155.00	0.9	364	0.25%
2019/04/23	0	0.00	1	157.50	158.00	-1	362	-0.28%
2019/04/17	0.1	165.00	4	162.38	162.00	-3.9	365	-1.07%
2019/04/16	0	156.00	0	0.00	155.50	0	358	0.00%
2019/04/12	1	154.00	0	0.00	154.00	1	363	0.28%
2019/04/09	1	160.00	0	0.00	159.50	1	371	0.27%
2019/04/03	1	157.00	0	0.00	155.00	1	365	0.27%
2019/03/25	1	163.00	0	0.00	164.50	1	374	0.27%
2019/03/20	3	161.67	0	0.00	161.00	3	418	0.72%
2019/03/19	1	158.50	0	0.00	159.50	1	426	0.23%
2019/03/15	1	163.50	0	0.00	165.00	1	416	0.24%
2019/03/14	2	164.50	1	162.50	162.00	1	416	0.24%
2019/03/13	1	166.50	0	0.00	165.50	1	411	0.24%
2019/03/12	1	168.00	0	0.00	167.50	1	410	0.24%
2019/03/08	2	165.50	0	0.00	167.00	2	411	0.49%
2019/03/07	2	167.25	0.2	166.00	165.50	1.8	416	0.44%
2019/02/26	1	171.00	0	0.00	169.50	1	408	0.24%
2019/02/25	2	171.75	0.2	172.00	171.50	1.8	400	0.45%
2019/02/21	1	175.00	0	0.00	175.00	1	387	0.26%
2019/02/20	0	0.00	1	184.00	179.00	-1	379	-0.26%
2019/02/18	0	0.00	1	179.50	180.50	-1	376	-0.27%
2019/02/15	2	179.25	0	0.00	178.50	2	373	0.54%
2019/02/12	0	0.00	2	178.75	179.00	-2	369	-0.54%
2019/02/11	1	175.00	0	0.00	175.00	1	362	0.28%
2019/01/25	0	0.00	1	175.00	175.50	-1	365	-0.27%
2019/01/08	0	0.00	2	174.50	175.00	-2	369	-0.54%
2019/01/04	1	172.50	0	0.00	174.50	1	379	0.26%
2019/01/03	1	169.00	0	0.00	171.00	1	394	0.25%
2019/01/02	1	171.50	1	171.00	168.50	0	391	0.00%
2018/12/19	0	0.00	1	178.50	177.50	-1	407	-0.25%
2018/12/18	0	0.00	2	181.00	179.50	-2	413	-0.48%
2018/12/17	2	194.00	1	195.50	189.00	1	410	0.24%
2018/12/14	0	0.00	2	184.00	187.50	-2	381	-0.52%
2018/12/12	1.2	187.42	1	187.50	187.00	0.2	363	0.05%
2018/12/11	1	184.00	0	0.00	185.50	1	350	0.29%
2018/12/03	2	181.75	0	0.00	181.50	2	347	0.58%
2018/11/30	0	0.00	1	179.00	181.50	-1	350	-0.29%
2018/11/29	1	180.00	0	0.00	180.50	1	344	0.29%
2018/11/19	1	174.00	0	0.00	173.00	1	361	0.28%
2018/11/14	0	0.00	1	175.50	175.50	-1	366	-0.27%
2018/11/08	0	0.00	7	169.50	170.00	-7	360	-1.94%
2018/10/31	1	166.00	0	0.00	165.00	1	377	0.26%
2018/10/30	1	164.50	0	0.00	164.00	1	379	0.26%
2018/10/26	1	162.50	0	0.00	164.00	1	384	0.26%
2018/10/24	1	168.00	1	167.00	169.00	0	382	0.00%
2018/10/23	1	170.00	2	169.25	169.00	-1	382	-0.26%
2018/10/22	2	172.00	0	0.00	171.50	2	385	0.52%
2018/10/17	0	0.00	2	165.00	166.00	-2	386	-0.52%
2018/10/15	1	162.00	0	0.00	162.00	1	396	0.25%
2018/10/12	1	159.50	0	0.00	162.00	1	401	0.25%
2018/10/11	3	167.00	0	0.00	159.50	3	416	0.72%
2018/10/02	0	0.00	1	182.00	180.50	-1	408	-0.24%
2018/09/25	0	0.00	1	180.50	175.00	-1	462	-0.22%
2018/09/21	0.2	184.00	1	177.50	184.50	-0.8	468	-0.17%
2018/09/20	0	0.00	2	177.75	178.00	-2	465	-0.43%
2018/09/11	2	171.50	0	0.00	172.50	2	654	0.31%
2018/09/10	1	172.50	0	0.00	169.50	1	664	0.15%
2018/09/06	1	182.50	0	0.00	176.50	1	668	0.15%
2018/09/05	0	0.00	3	175.67	177.00	-3	675	-0.44%
2018/08/30	0	0.00	0.2	174.00	174.50	-0.2	672	-0.02%
2018/08/29	0	0.00	2.1	174.20	173.00	-2.1	674	-0.32%
2018/08/23	1	185.50	0	0.00	185.00	1	673	0.15%
2018/08/22	4	179.00	3	179.83	183.50	1	666	0.15%
2018/08/21	0	0.00	3	176.00	176.50	-3	651	-0.46%
2018/08/20	1	172.50	0	0.00	173.00	1	648	0.15%
2018/08/16	1	170.00	0	0.00	172.00	1	647	0.15%
2018/08/15	0	0.00	1	172.00	172.50	-1	648	-0.15%
2018/08/14	0	0.00	2	172.25	173.00	-2	650	-0.31%
2018/08/13	1	171.00	3	168.50	171.50	-2	648	-0.31%
2018/08/06	1	173.00	0	0.00	174.00	1	650	0.15%
2018/07/30	1	172.50	0	0.00	172.00	1	655	0.15%
2018/07/20	1	173.50	0	0.00	174.00	1	696	0.14%
2018/07/19	1	174.50	0	0.00	174.00	1	697	0.14%
2018/07/18	1	181.50	5	181.80	174.00	-4	695	-0.57%
2018/07/17	2	181.50	3	182.17	181.00	-1	679	-0.15%
2018/07/16	1	182.50	3	183.67	181.50	-2	687	-0.29%
2018/07/13	0	0.00	3	183.50	183.50	-3	702	-0.43%
2018/07/10	2	183.25	0	0.00	182.00	2	701	0.29%
2018/07/09	1	182.50	1	186.00	187.00	0	692	0.00%
2018/07/06	1	185.50	1	185.50	184.00	0	687	0.00%
2018/07/05	1	191.50	1	193.50	188.00	0	667	0.00%
2018/07/04	1	192.50	0	0.00	197.00	1	655	0.15%
2018/07/03	1	192.00	0	0.00	193.00	1	653	0.15%
2018/07/02	1	201.50	2	200.00	197.50	-1	643	-0.16%
2018/06/29	2	200.50	1	202.50	200.00	1	630	0.16%
2018/06/28	3	198.17	0	0.00	202.00	3	620	0.48%
2018/06/27	1	194.50	2	194.25	194.50	-1	595	-0.17%
2018/06/26	5	196.80	0	0.00	196.00	5	584	0.86%
2018/06/25	1	195.50	0	0.00	201.50	1	551	0.18%
2018/06/22	5	189.20	0	0.00	190.00	5	502	0.99%
2018/06/21	0	0.00	2	187.25	189.00	-2	484	-0.41%
2018/06/14	1	177.50	0	0.00	181.00	1	555	0.18%
2018/06/05	0.1	178.50	0	0.00	178.50	0.1	637	0.02%
2018/06/01	0.2	178.00	0	0.00	177.00	0.2	667	0.02%
2018/05/30	0	0.00	1	170.50	170.00	-1	666	-0.15%
2018/05/09	1	178.50	0	0.00	179.00	1	823	0.12%
2018/05/07	0	0.00	1	178.00	177.50	-1	822	-0.12%
2018/05/03	1	180.50	0	0.00	180.50	1	813	0.12%
2018/05/02	2	183.25	0	0.00	182.00	2	805	0.25%
2018/04/20	2	178.00	0	0.00	177.00	2	776	0.26%
2018/04/18	0	0.00	1	173.50	173.50	-1	760	-0.13%
2018/04/17	0	0.00	3	172.00	172.00	-3	755	-0.40%
2018/04/12	0	0.00	1	172.00	171.50	-1	754	-0.13%
2018/04/11	1	168.50	0	0.00	171.00	1	753	0.13%
2018/04/10	1	168.00	1	167.50	167.00	0	750	0.00%
2018/04/09	1	169.50	0	0.00	167.00	1	747	0.13%
2018/04/02	0	0.00	3	177.67	173.00	-3	734	-0.41%
2018/03/26	1	170.00	0	0.00	170.50	1	721	0.14%
2018/03/22	2	171.50	0	0.00	168.00	2	707	0.28%
2018/03/21	2	176.50	1	174.00	174.00	1	683	0.15%
2018/03/20	2	181.50	1	184.00	191.00	1	620	0.16%
2018/03/19	2	182.50	1	181.00	182.50	1	594	0.17%
2018/03/16	1	184.00	0	0.00	182.00	1	585	0.17%
2018/03/15	1	190.00	0	0.00	187.00	1	571	0.18%
2018/03/09	0	0.00	1	181.00	180.50	-1	510	-0.20%
2018/03/08	1	180.00	0	0.00	181.00	1	502	0.20%
2018/03/06	0	0.00	1	174.00	174.00	-1	468	-0.21%
2018/03/05	0	0.00	0.5	175.00	174.00	-0.5	467	-0.11%
2018/03/01	0.2	174.50	0	0.00	172.50	0.2	459	0.04%
2018/02/23	0.5	168.00	0	0.00	163.50	0.5	435	0.11%
2018/02/21	0	0.00	1	170.00	168.00	-1	422	-0.24%
2018/02/12	1	175.00	0	0.00	171.00	1	409	0.24%
2018/02/07	0.3	168.00	1	170.00	168.00	-0.7	360	-0.19%
2018/02/06	0.5	162.50	0	0.00	162.50	0.5	346	0.14%
2018/02/02	1	161.00	0	0.00	159.00	1	295	0.34%
2018/01/29	1	151.50	0	0.00	150.00	1	288	0.35%
2018/01/26	0	0.00	1	151.00	151.50	-1	302	-0.33%
2018/01/24	0	0.00	1	152.00	152.00	-1	321	-0.31%
2018/01/18	1	150.00	0	0.00	149.50	1	305	0.33%
2018/01/10	1	145.50	0	0.00	145.00	1	277	0.36%