盛群 (6202)-新光-台中券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
59.3
漲跌
▲0.4
漲幅
+0.68%
成交量
1,558張
產業
上市半導體類股▲0.41%
799人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/06	20	60.12	2	60.25	59.30	18	1,348	1.34%
2024/05/03	9	59.62	10	60.29	58.90	-1	1,328	-0.08%
2024/05/02	6.1	59.40	2	59.85	59.20	4.1	1,301	0.32%
2024/04/30	1	58.60	5.4	59.60	60.00	-4.4	1,249	-0.35%
2024/04/29	3	59.00	5	58.84	59.20	-2	1,227	-0.16%
2024/04/26	1	58.50	17	58.78	58.30	-16	1,216	-1.31%
2024/04/25	16	58.73	0.8	58.58	58.80	15.2	1,199	1.27%
2024/04/24	4.5	58.57	4.2	58.45	58.30	0.3	1,182	0.03%
2024/04/23	2	57.50	0	0.00	57.60	2	1,164	0.17%
2024/04/22	5	56.30	0	0.00	55.90	5	1,150	0.43%
2024/04/19	16	58.48	6.1	57.72	57.00	9.9	1,134	0.87%
2024/04/18	1	57.70	3	57.80	58.50	-2	1,095	-0.18%
2024/04/17	1	56.70	0	0.00	56.30	1	1,075	0.09%
2024/04/16	7	56.51	2	55.70	56.10	5	1,074	0.47%
2024/04/15	20.1	58.00	0.1	58.70	58.00	20	1,078	1.85%
2024/04/12	1	58.60	2	58.80	59.00	-1	1,071	-0.09%
2024/04/11	1	57.70	0	0.00	57.80	1	1,060	0.09%
2024/04/10	6.1	58.93	25	58.22	58.40	-18.9	1,055	-1.79%
2024/04/09	9.2	57.68	1	57.20	57.30	8.2	1,029	0.79%
2024/04/08	17	58.05	0	0.00	57.90	17	1,022	1.66%
2024/04/03	31	58.79	27	58.71	59.00	4	1,017	0.39%
2024/04/02	52	58.19	35.2	58.87	59.70	16.8	1,013	1.65%
2024/04/01	1	55.10	0	0.00	55.70	1	904	0.11%
2024/03/29	1	54.39	0	0.00	53.90	1	891	0.11%
2024/03/28	2	54.15	2	54.15	54.00	0	890	0.00%
2024/03/27	0	54.98	10	55.00	55.00	-10	889	-1.12%
2024/03/26	1	54.60	15	54.66	54.50	-14	885	-1.58%
2024/03/25	8.1	54.00	1	54.20	54.20	7.1	879	0.80%
2024/03/22	26	54.51	27	54.35	54.70	-1	874	-0.12%
2024/03/21	4	53.65	4.2	53.51	53.80	-0.1	870	-0.01%
2024/03/20	0	53.60	2	53.70	53.00	-2	903	-0.22%
2024/03/19	4.2	53.82	12	53.98	53.90	-7.8	907	-0.86%
2024/03/18	4.2	53.27	0	0.00	53.80	4.2	915	0.46%
2024/03/15	5.1	53.77	12	54.06	53.00	-6.9	910	-0.76%
2024/03/14	2	54.80	0	0.00	54.80	2	902	0.22%
2024/03/13	10.1	56.33	0	0.00	55.30	10.1	897	1.13%
2024/03/12	6	56.70	16.1	56.94	56.80	-10.1	895	-1.13%
2024/03/11	1	56.81	2	57.00	57.20	-1	909	-0.11%
2024/03/08	6.6	56.17	4	56.25	56.20	2.6	913	0.28%
2024/03/07	8.5	58.12	3	58.60	57.70	5.5	942	0.58%
2024/03/06	16	59.23	2	59.35	59.10	14	979	1.43%
2024/03/05	0	60.00	0	0.00	59.90	0	978	0.00%
2024/03/04	0	60.10	1	59.70	59.60	-1	988	-0.10%
2024/03/01	4.3	59.84	1	59.90	59.80	3.3	995	0.33%
2024/02/29	13	60.11	0	0.00	60.00	13	1,001	1.30%
2024/02/27	2	60.94	3	61.43	60.40	-1	1,007	-0.10%
2024/02/26	4	60.97	0	0.00	60.80	4	1,046	0.38%
2024/02/23	3	61.47	2	61.40	61.20	1	1,068	0.09%
2024/02/22	0	61.60	0	0.00	61.40	0	1,080	0.00%
2024/02/21	2	60.70	0.1	61.10	60.80	1.9	1,094	0.17%
2024/02/20	3	61.17	1	61.80	61.00	2	1,110	0.18%
2024/02/19	0.2	61.50	2	61.40	61.30	-1.9	1,122	-0.16%
2024/02/16	0	60.92	2	60.80	61.00	-2	1,153	-0.17%
2024/02/15	0.2	60.05	1	59.80	60.50	-0.8	1,178	-0.07%
2024/02/05	4	60.20	1	60.50	60.20	3	1,201	0.25%
2024/02/02	1	61.00	2	61.35	61.00	-1	1,210	-0.08%
2024/02/01	3	60.83	6.1	61.03	60.90	-3.1	1,224	-0.25%
2024/01/31	7	61.90	15	61.94	61.80	-8	1,275	-0.63%
2024/01/30	2.4	61.02	0	0.00	60.60	2.4	1,299	0.18%
2024/01/26	0.2	61.79	0	0.00	61.30	0.2	1,308	0.01%
2024/01/25	1.1	61.92	0	0.00	61.80	1.1	1,325	0.08%
2024/01/24	2	62.30	0	0.00	62.30	2	1,331	0.15%
2024/01/23	1	62.70	0	0.00	62.60	1	1,343	0.07%
2024/01/22	0.1	61.60	0	0.00	61.90	0.1	1,354	0.00%
2024/01/19	1	61.00	1	61.20	61.10	0	1,376	0.00%
2024/01/18	1	60.80	0	0.00	60.90	1	1,385	0.07%
2024/01/17	1	61.00	0	0.00	60.80	1	1,405	0.07%
2024/01/12	17	62.01	0	0.00	62.20	17	1,508	1.13%
2024/01/11	2	62.55	4.9	62.46	62.50	-2.9	1,529	-0.19%
2024/01/10	3	62.67	0	0.00	62.50	3	1,553	0.19%
2024/01/09	4	62.93	1	62.90	62.60	3	1,579	0.19%
2024/01/08	0	64.80	0	0.00	64.30	0	1,571	0.00%
2024/01/05	0	65.10	0	0.00	64.90	0	1,575	0.00%
2024/01/04	0	0.00	1	65.40	65.20	-1	1,578	-0.06%
2024/01/02	3	66.30	6	66.25	66.00	-3	1,580	-0.19%
2023/12/29	0	66.20	2	66.11	66.70	-2	1,574	-0.13%
2023/12/28	4	66.95	3	66.31	66.40	1	1,561	0.06%
2023/12/27	2	65.30	1	65.50	65.50	1	1,539	0.06%
2023/12/26	0	65.50	3	65.20	65.20	-3	1,537	-0.19%
2023/12/25	1	64.80	0	0.00	64.70	1	1,533	0.07%
2023/12/22	2	65.10	0	0.00	64.80	2	1,535	0.13%
2023/12/21	0.1	65.00	1	64.50	64.60	-0.9	1,533	-0.06%
2023/12/20	4	64.75	0	0.00	65.10	4	1,538	0.26%
2023/12/19	0	64.96	1	64.30	64.60	-1	1,537	-0.06%
2023/12/18	3	65.60	1	65.00	65.00	2	1,531	0.13%
2023/12/15	2	65.10	3	65.50	64.90	-1	1,530	-0.07%
2023/12/13	8	65.85	3	66.07	65.70	5	1,493	0.33%
2023/12/12	3	65.14	1	65.50	65.00	2	1,485	0.14%
2023/12/11	3	65.60	0	0.00	65.40	3	1,476	0.20%
2023/12/07	2.2	66.12	11	65.97	65.90	-8.9	1,455	-0.61%
2023/12/06	9.1	66.36	7.1	66.10	66.50	2	1,450	0.14%
2023/12/05	2	66.96	1	67.80	66.90	1	1,434	0.07%
2023/12/04	5.1	69.88	16	69.31	68.10	-10.9	1,431	-0.76%
2023/12/01	20	68.98	7	68.66	68.90	13	1,376	0.94%
2023/11/30	0	0.00	11	67.85	67.10	-11	1,329	-0.83%
2023/11/29	10	68.04	3.1	68.00	68.00	6.9	1,322	0.52%
2023/11/28	1	67.00	0	0.00	67.40	1	1,309	0.08%
2023/11/27	0	67.50	2	66.95	66.00	-2	1,302	-0.15%
2023/11/24	3	67.90	4.5	67.47	67.60	-1.5	1,289	-0.12%
2023/11/22	1	67.60	2	67.50	67.40	-1	1,229	-0.08%
2023/11/21	3	67.27	0.2	67.70	67.20	2.8	1,205	0.23%
2023/11/20	1	66.90	8.7	67.17	67.50	-7.7	1,188	-0.65%
2023/11/17	5	66.58	7	66.59	66.70	-2	1,167	-0.17%
2023/11/16	2	66.20	12.1	65.91	66.30	-10.1	1,151	-0.88%
2023/11/15	8.1	66.47	4	66.40	66.40	4.1	1,138	0.36%
2023/11/14	0	0.00	6	65.83	65.60	-6	1,104	-0.54%
2023/11/13	10	65.41	15	65.51	64.90	-5	1,080	-0.46%
2023/11/10	19.3	64.26	7	64.29	64.20	12.3	1,058	1.16%
2023/11/09	7.1	64.07	3	64.23	64.10	4.1	1,049	0.39%
2023/11/08	8	65.09	7	65.01	65.00	1	1,042	0.10%
2023/11/07	4	63.98	25.3	63.31	64.70	-21.3	990	-2.15%
2023/11/06	5.3	62.28	1	62.00	62.60	4.3	959	0.45%
2023/11/03	12	62.03	1	62.30	61.90	11	956	1.15%
2023/11/02	6	61.83	5	62.52	62.50	1	956	0.11%
2023/11/01	2.3	61.95	1	61.90	61.90	1.3	939	0.14%
2023/10/31	20.1	62.35	12	62.89	61.60	8.1	939	0.86%
2023/10/30	3	63.48	12	63.63	64.20	-9	939	-0.95%
2023/10/27	12.1	63.11	2	62.75	62.00	10.1	942	1.07%
2023/10/26	11.1	64.05	1	64.40	64.00	10.1	926	1.09%
2023/10/25	4	65.35	1	65.20	65.20	3	920	0.33%
2023/10/24	20.2	65.38	12	65.40	65.10	8.2	903	0.91%
2023/10/23	8	64.33	1.1	64.62	63.60	6.9	860	0.80%
2023/10/20	15.1	64.87	35.2	64.85	64.80	-20.1	862	-2.33%
2023/10/19	6.1	64.09	12	64.34	64.60	-5.9	831	-0.71%
2023/10/18	2	62.30	5	62.78	62.70	-3	825	-0.36%
2023/10/17	3.1	63.64	8	63.31	63.50	-4.9	834	-0.59%
2023/10/16	8	62.28	0.9	62.70	62.20	7.1	826	0.86%
2023/10/12	0	0.00	3	60.30	61.10	-3	838	-0.36%
2023/10/11	3.1	60.65	0	0.00	60.50	3.1	833	0.37%
2023/10/06	0.5	62.08	0	0.00	61.80	0.5	828	0.06%
2023/10/05	1	62.11	1	61.90	61.90	0	835	0.00%
2023/10/04	1	62.00	0.2	62.10	62.00	0.8	838	0.10%
2023/10/03	10.2	62.41	0	0.00	62.40	10.2	841	1.21%
2023/10/02	2	62.00	0	0.00	61.80	2	845	0.24%
2023/09/27	0	62.80	0	0.00	62.10	0	852	0.00%
2023/09/26	3.1	62.53	0	0.00	62.10	3.1	856	0.36%
2023/09/25	0	63.60	0	0.00	63.20	0	862	0.00%
2023/09/22	1	63.10	1	63.30	63.50	0	860	0.00%
2023/09/21	1	63.20	1	63.00	63.20	0	860	0.00%
2023/09/20	1	63.50	0	0.00	63.60	1	878	0.11%
2023/09/19	1	64.60	1	64.30	64.30	0	895	0.00%
2023/09/18	4	64.50	4.3	64.71	64.50	-0.3	894	-0.03%
2023/09/14	0	63.50	0	0.00	63.30	0	892	0.00%
2023/09/13	1	63.20	1	63.00	63.10	0	892	0.00%
2023/09/12	0	0.00	1	62.90	62.90	-1	910	-0.11%
2023/09/11	2.2	62.50	2	62.50	62.30	0.2	923	0.02%
2023/09/08	1	63.70	0	0.00	63.80	1	930	0.11%
2023/09/07	0.3	64.77	0	0.00	64.30	0.3	938	0.04%
2023/09/06	0.1	64.70	1	64.80	64.80	-0.9	938	-0.10%
2023/09/05	2.1	64.46	3	64.33	64.40	-0.9	945	-0.10%
2023/09/04	4	63.83	3	64.00	64.40	1	969	0.10%
2023/09/01	1	63.20	0	0.00	63.90	1	986	0.10%
2023/08/29	1	60.80	0	0.00	61.40	1	996	0.10%
2023/08/25	0	61.00	0.1	60.70	60.60	0	1,072	0.00%
2023/08/24	0	0.00	2	60.65	60.60	-2	1,075	-0.19%
2023/08/22	0.1	61.70	0	0.00	61.40	0.1	1,082	0.01%
2023/08/21	0.3	61.76	0.4	62.04	61.80	-0.1	1,095	-0.01%
2023/08/18	1.2	63.54	0	0.00	62.70	1.2	1,148	0.10%
2023/08/17	1	63.40	1	63.60	63.90	0	1,143	0.00%
2023/08/16	0.1	62.43	3	62.00	62.20	-2.9	1,138	-0.25%
2023/08/15	5	66.18	2	66.20	66.20	3	1,132	0.26%
2023/08/14	1.2	65.95	4.1	65.81	66.00	-2.9	1,123	-0.26%
2023/08/11	1.1	66.65	1	66.70	66.70	0.1	1,128	0.01%
2023/08/10	4.2	67.09	2.3	67.10	66.90	1.9	1,121	0.17%
2023/08/09	5.2	67.99	1	68.00	67.80	4.2	1,108	0.38%
2023/08/08	6.1	68.32	4	68.45	68.30	2.1	1,098	0.19%
2023/08/07	0.2	69.16	0	0.00	68.70	0.2	1,091	0.02%
2023/08/04	4	68.01	16	68.69	68.80	-12	1,090	-1.10%
2023/08/02	12	67.99	3.3	68.33	67.80	8.7	1,089	0.80%
2023/08/01	20.1	68.48	6.9	68.80	69.00	13.2	1,074	1.23%
2023/07/31	0.2	69.43	1	69.30	69.30	-0.8	1,062	-0.08%
2023/07/28	0	0.00	1	69.80	69.80	-1	1,055	-0.09%
2023/07/27	4.4	69.13	8	69.28	69.30	-3.6	1,054	-0.34%
2023/07/26	8.1	68.60	0.2	70.31	68.60	7.9	1,058	0.75%
2023/07/25	8.3	70.10	8	69.80	69.70	0.3	1,061	0.03%
2023/07/24	18	70.93	0	71.60	70.40	18	1,050	1.71%
2023/07/21	1	71.30	19	71.96	71.70	-18	1,042	-1.73%
2023/07/20	5	72.02	13	71.97	71.90	-8	1,049	-0.76%
2023/07/19	8	70.90	8	71.01	70.70	0	1,012	0.00%
2023/07/18	6	70.22	29	70.36	70.50	-23	1,003	-2.29%
2023/07/17	11	70.13	16	70.26	70.50	-5	992	-0.50%
2023/07/14	2.1	68.85	7	68.93	68.70	-5	993	-0.50%
2023/07/13	12	68.03	14	68.40	68.70	-2	997	-0.20%
2023/07/12	0.2	68.75	0	0.00	68.00	0.2	995	0.02%
2023/07/11	0.1	68.90	9	68.79	69.00	-8.9	990	-0.90%
2023/07/10	12.1	68.24	11	68.39	68.50	1.1	993	0.11%
2023/07/07	8	68.50	1	68.50	68.40	7	1,002	0.70%
2023/07/06	4	69.63	1	70.20	69.50	3	999	0.30%
2023/07/05	7	69.23	11	69.15	69.00	-4	992	-0.40%
2023/07/04	2	69.21	15	69.50	69.60	-13	989	-1.31%
2023/07/03	1	68.80	16	69.01	68.90	-15	991	-1.51%
2023/06/29	0	0.00	2	68.45	68.60	-2	990	-0.20%
2023/06/28	4	67.75	3	68.07	68.10	1	995	0.10%
2023/06/27	34.2	68.90	20.3	68.36	68.20	13.9	992	1.40%
2023/06/26	1	69.20	0	0.00	69.80	1	989	0.10%
2023/06/21	2	70.25	12	70.08	70.10	-10	1,013	-0.99%
2023/06/20	29	70.37	6	70.48	70.40	23	1,020	2.25%
2023/06/19	10	70.78	0	0.00	70.90	10	1,018	0.98%
2023/06/16	19	71.11	2	70.90	71.70	17	1,018	1.67%
2023/06/15	1.1	71.75	13	72.11	71.80	-11.9	1,003	-1.19%
2023/06/14	14	71.52	1	71.30	71.30	13	1,005	1.29%
2023/06/13	14.2	72.09	10	72.07	71.80	4.2	1,015	0.41%
2023/06/12	1	71.80	5	72.00	72.50	-4	1,015	-0.39%
2023/06/09	3.2	71.56	4	71.40	72.10	-0.8	1,009	-0.08%
2023/06/08	14.5	72.44	25	72.01	72.20	-10.5	1,009	-1.04%
2023/06/07	8	71.36	26.2	70.83	71.70	-18.2	990	-1.84%
2023/06/06	8.1	69.78	5	69.86	69.70	3.1	981	0.31%
2023/06/05	4	70.20	1	70.20	70.30	3	986	0.30%
2023/06/02	18	70.21	12	70.49	70.20	6	986	0.61%
2023/06/01	7	70.46	10	70.15	70.60	-3	1,012	-0.30%
2023/05/31	23	69.90	0	0.00	70.30	23	997	2.30%
2023/05/30	1	69.60	0	0.00	69.40	1	957	0.10%
2023/05/29	0	0.00	11	69.86	69.70	-11	969	-1.13%
2023/05/26	7.1	69.41	12.5	69.38	69.20	-5.4	984	-0.55%
2023/05/25	5.1	70.07	6	69.92	69.90	-0.9	988	-0.09%
2023/05/24	33	70.66	21.7	70.31	70.60	11.3	992	1.13%
2023/05/23	1	68.22	0.2	68.40	68.20	0.8	965	0.09%
2023/05/22	0.2	68.30	0	0.00	68.20	0.2	993	0.02%
2023/05/19	0	68.10	1	68.20	68.40	-1	1,040	-0.09%
2023/05/18	3	67.77	2	67.75	67.70	1	1,048	0.10%
2023/05/17	1.2	67.40	0	0.00	67.30	1.2	1,055	0.11%
2023/05/16	1.2	67.20	0	0.00	67.00	1.2	1,043	0.11%
2023/05/15	0	67.20	1	66.80	67.00	-1	1,051	-0.09%
2023/05/11	3	67.17	1	67.60	66.90	2	1,084	0.18%
2023/05/08	1.1	68.31	0	0.00	68.20	1.1	1,223	0.09%
2023/05/05	2	68.10	0	0.00	68.40	2	1,251	0.16%
2023/05/04	0.2	68.00	0	0.00	67.50	0.2	1,312	0.02%
2023/05/03	1.2	67.13	0	0.00	67.00	1.2	1,428	0.08%
2023/05/02	0.1	68.10	3	67.67	67.50	-2.9	1,444	-0.20%
2023/04/28	6.2	68.20	0	0.00	68.70	6.2	1,448	0.43%
2023/04/27	1	67.01	9	67.18	66.90	-8	1,436	-0.56%
2023/04/26	0	0.00	1	67.30	67.70	-1	1,435	-0.07%
2023/04/25	27.6	67.53	51.8	68.23	67.00	-24.2	1,433	-1.69%
2023/04/21	0.2	70.87	0	0.00	70.00	0.2	1,415	0.01%
2023/04/20	0.4	72.30	1	71.70	71.70	-0.6	1,424	-0.04%
2023/04/19	14	73.34	9	72.71	72.30	5	1,438	0.35%
2023/04/18	5.1	73.86	10	74.38	74.50	-5	1,437	-0.34%
2023/04/17	6	74.03	4	73.90	74.00	2	1,441	0.14%
2023/04/14	2	74.30	12	74.33	74.40	-10	1,442	-0.69%
2023/04/13	6	74.23	3	74.27	74.10	3	1,454	0.21%
2023/04/12	6	75.12	3	74.73	75.30	3	1,465	0.20%
2023/04/10	3	74.17	4	74.28	74.20	-1	1,466	-0.07%
2023/04/07	4	74.83	7	74.76	74.40	-3	1,472	-0.20%
2023/04/06	2.1	74.69	0	0.00	74.80	2.1	1,479	0.14%
2023/03/31	1	74.60	3	74.43	73.90	-2	1,478	-0.14%
2023/03/30	1	74.10	4	73.95	74.00	-3	1,487	-0.20%
2023/03/29	7	73.50	1	73.30	73.50	6	1,540	0.39%
2023/03/28	3	73.40	1	73.20	73.10	2	1,657	0.12%
2023/03/27	15	74.41	9	74.37	74.20	6	1,673	0.36%
2023/03/24	7	75.39	18	75.57	75.90	-11	1,692	-0.65%
2023/03/23	1	73.70	0	74.00	74.00	1	1,687	0.06%
2023/03/22	3	72.77	0	0.00	72.90	3	1,689	0.18%
2023/03/21	1	72.60	0	73.10	72.60	1	1,691	0.06%
2023/03/20	0	72.00	0	0.00	72.70	0	1,705	0.00%
2023/03/17	0	72.25	5	72.14	71.40	-5	1,730	-0.29%
2023/03/16	4.1	72.13	2	73.05	71.40	2.1	1,723	0.12%
2023/03/15	2	74.20	7	74.23	74.10	-5	1,708	-0.29%
2023/03/14	0.1	76.00	19	75.84	75.30	-19	1,708	-1.11%
2023/03/13	5	76.26	6	76.32	76.40	-1	1,722	-0.06%
2023/03/10	10	76.45	8.3	75.80	75.50	1.7	1,726	0.10%
2023/03/09	16.1	76.99	19	76.92	77.00	-2.9	1,729	-0.17%
2023/03/08	0	0.00	4	77.00	77.00	-4	1,734	-0.23%
2023/03/07	18	76.53	12.3	76.60	76.50	5.7	1,743	0.33%
2023/03/06	6	77.05	8.8	76.65	76.60	-2.8	1,735	-0.16%
2023/03/03	2.3	75.08	2	75.50	75.20	0.3	1,705	0.02%
2023/03/01	0	0.00	3.1	74.88	74.80	-3.1	1,701	-0.18%
2023/02/24	0.2	75.23	10	74.30	74.10	-9.8	1,696	-0.58%
2023/02/23	14	75.53	13	74.75	75.60	1	1,692	0.06%
2023/02/22	14.1	74.51	20	74.58	74.70	-5.9	1,705	-0.35%
2023/02/21	8	75.64	3	76.03	75.40	5	1,727	0.29%
2023/02/20	14.1	73.76	6	73.92	74.60	8.1	1,801	0.45%
2023/02/17	13.1	74.63	7	74.84	74.70	6.1	1,784	0.34%
2023/02/16	9	76.71	6	76.75	76.70	3	1,753	0.17%
2023/02/15	3	76.23	1	75.30	75.90	2	1,794	0.11%
2023/02/14	4.2	75.49	5	75.42	75.50	-0.8	1,851	-0.05%
2023/02/13	13	75.08	9	74.99	74.80	4	1,861	0.21%
2023/02/10	4.1	76.38	4	76.18	75.80	0.1	1,882	0.01%
2023/02/09	3	76.77	2	76.85	76.70	1	1,873	0.05%
2023/02/08	4.2	77.34	10	77.34	77.50	-5.8	1,860	-0.31%
2023/02/07	29	76.33	41.2	76.30	77.40	-12.2	1,826	-0.67%
2023/02/06	3.2	75.08	1.2	75.25	74.60	2	1,784	0.11%
2023/02/03	2.7	76.64	5	76.86	76.70	-2.3	1,758	-0.13%
2023/02/02	8.5	76.86	24.3	76.72	77.30	-15.8	1,731	-0.91%
2023/02/01	22.3	75.98	28.8	76.00	75.80	-6.5	1,665	-0.39%
2023/01/31	2.2	71.75	4	72.45	72.70	-1.8	1,558	-0.12%
2023/01/30	7	71.39	2	71.50	71.60	5	1,541	0.32%
2023/01/17	25	70.06	1	69.80	70.20	24	1,528	1.57%
2023/01/16	0	0.00	5	70.00	69.70	-5	1,533	-0.33%
2023/01/13	7.1	69.75	0	0.00	69.30	7.1	1,534	0.46%
2023/01/12	1	70.80	3	70.37	70.30	-2	1,548	-0.13%
2023/01/11	1.1	70.87	3	70.67	70.70	-1.9	1,575	-0.12%
2023/01/10	1	70.20	2	70.30	70.60	-1	1,586	-0.06%
2023/01/09	15	70.35	2	69.60	70.30	13	1,585	0.82%
2023/01/06	3	69.90	16	69.80	69.80	-13	1,579	-0.82%
2023/01/05	2	69.20	1	69.00	69.10	1	1,573	0.06%
2023/01/04	3	69.17	2.1	68.90	69.00	0.9	1,574	0.06%
2023/01/03	2	69.20	0	0.00	69.40	2	1,588	0.13%
2022/12/30	2	69.00	1	68.40	68.20	1	1,579	0.06%
2022/12/29	1	67.10	6	67.17	68.30	-5	1,568	-0.32%
2022/12/28	0	0.00	2	66.85	66.80	-2	1,564	-0.13%
2022/12/27	5	68.48	7	68.50	68.10	-2	1,567	-0.13%
2022/12/26	1	68.30	6	68.53	68.50	-5	1,566	-0.32%
2022/12/23	1.1	67.04	0	0.00	67.60	1.1	1,565	0.07%
2022/12/22	4	67.28	11	67.29	67.60	-7	1,565	-0.45%
2022/12/21	12.1	69.37	12	68.20	67.10	0.1	1,561	0.01%
2022/12/20	24	70.64	29.2	70.73	68.20	-5.2	1,512	-0.34%
2022/12/19	6.1	68.58	4	68.50	68.40	2.1	1,400	0.15%
2022/12/16	4.3	68.45	2	68.55	68.50	2.3	1,374	0.17%
2022/12/15	0.1	68.60	6.1	69.44	69.70	-6	1,335	-0.45%
2022/12/14	3.1	68.44	2	68.40	68.90	1.1	1,312	0.08%
2022/12/13	1	68.10	1	68.00	68.00	0	1,298	0.00%
2022/12/12	13	68.60	1	68.70	68.30	12	1,289	0.93%
2022/12/09	14	70.58	3	71.43	70.30	11	1,272	0.86%
2022/12/08	11	69.71	11	70.06	69.80	0	1,242	0.00%
2022/12/07	2	69.65	2	69.05	69.10	0	1,234	0.00%
2022/12/06	15	71.03	3	70.63	70.50	12	1,224	0.98%
2022/12/05	7.1	72.84	7	73.04	72.60	0.1	1,214	0.01%
2022/12/02	9	72.74	4	72.68	72.80	5	1,199	0.42%
2022/12/01	3.1	71.87	2	71.95	72.10	1.1	1,177	0.09%
2022/11/30	7	71.17	4	71.45	71.20	3	1,162	0.26%
2022/11/29	11	68.39	15	69.65	70.20	-4	1,144	-0.35%
2022/11/28	0	70.10	4	69.88	69.60	-4	1,121	-0.36%
2022/11/25	2	71.10	0	0.00	70.30	2	1,120	0.18%
2022/11/24	4	71.18	2	71.90	72.00	2	1,109	0.18%
2022/11/23	2	70.00	1	70.40	70.20	1	1,098	0.09%
2022/11/22	8	70.08	0	0.00	69.90	8	1,099	0.73%
2022/11/21	17	71.33	5	70.96	70.80	12	1,086	1.10%
2022/11/18	3	72.90	6	73.32	72.50	-3	1,066	-0.28%
2022/11/17	8	72.69	21	72.77	72.60	-13	1,037	-1.25%
2022/11/16	39	72.94	18	72.45	73.10	21	996	2.11%
2022/11/15	6	69.40	7	69.70	69.90	-1	893	-0.11%
2022/11/14	3	69.57	8.1	69.40	69.40	-5.1	887	-0.57%
2022/11/11	22	71.18	8.1	70.95	70.00	13.9	877	1.58%
2022/11/10	21.1	70.00	18.6	70.44	70.00	2.4	827	0.29%
2022/11/09	5	68.30	5.5	68.08	68.30	-0.5	768	-0.07%
2022/11/08	6	67.73	3	68.47	67.40	3	761	0.40%
2022/11/07	7	66.64	1	66.20	66.60	6	743	0.81%
2022/11/04	13	65.52	0.1	65.90	66.00	12.9	744	1.73%
2022/11/03	10	65.85	2	66.10	65.60	8	751	1.06%
2022/11/02	8	64.42	7.2	66.16	66.80	0.8	759	0.11%
2022/11/01	6	65.40	4	65.65	65.80	2	754	0.26%
2022/10/31	1	66.70	1	66.40	66.40	0	770	0.00%
2022/10/28	3	67.30	1	66.90	66.70	2	776	0.26%
2022/10/27	2	66.25	2	67.30	68.00	0	787	0.00%
2022/10/26	0	65.20	3	65.10	65.10	-3	793	-0.38%
2022/10/25	1	64.70	0.1	66.10	64.40	1	799	0.12%
2022/10/24	3	66.97	5	66.94	66.00	-2	808	-0.25%
2022/10/21	3	66.60	3	66.70	66.10	0	817	0.00%
2022/10/20	19.2	67.88	19	67.41	67.70	0.1	848	0.02%
2022/10/19	8	68.46	9.2	68.79	68.30	-1.2	914	-0.13%
2022/10/18	2.2	65.55	3	66.23	66.00	-0.8	896	-0.09%
2022/10/17	0	61.50	1	65.20	65.00	-1	898	-0.11%
2022/10/14	2	62.30	6	63.02	63.20	-4	911	-0.44%
2022/10/13	0	0.00	1	59.80	59.90	-1	911	-0.11%
2022/10/12	2	62.55	1	62.40	62.10	1	902	0.11%
2022/10/11	5	63.06	2	62.95	62.20	3	907	0.33%
2022/10/07	0	67.20	1	66.60	66.80	-1	896	-0.11%
2022/10/06	1	67.80	1	67.70	67.70	0	897	0.00%
2022/10/04	1	67.30	2	67.55	67.90	-1	901	-0.11%
2022/10/03	2	65.50	2	65.50	65.40	0	892	0.00%
2022/09/30	2	65.10	2	66.55	66.60	0	903	0.00%
2022/09/29	1	66.20	2	66.15	65.30	-1	903	-0.11%
2022/09/28	1	64.80	3	64.20	63.70	-2	901	-0.22%
2022/09/27	7	66.54	3	66.67	66.60	4	897	0.45%
2022/09/26	2.1	67.73	4	67.03	67.00	-1.9	907	-0.21%
2022/09/23	0	69.20	2	70.50	70.50	-2	966	-0.21%
2022/09/22	2	69.45	4	69.48	69.60	-2	979	-0.20%
2022/09/21	1	70.30	1	70.10	70.10	0	987	0.00%
2022/09/20	2	71.40	0	0.00	70.70	2	995	0.20%
2022/09/16	1	71.30	0	0.00	70.50	1	1,005	0.10%
2022/09/15	1	71.70	0	0.00	71.80	1	1,008	0.10%
2022/09/14	0	0.00	1	71.80	71.70	-1	1,017	-0.10%
2022/09/12	0	71.20	0	0.00	70.70	0	1,047	0.00%
2022/09/08	0	0.00	1	70.40	71.30	-1	1,067	-0.09%
2022/09/07	0.1	68.60	0	0.00	68.30	0.1	1,070	0.01%
2022/09/06	3.1	69.42	0	0.00	69.00	3.1	1,073	0.29%
2022/09/05	3.1	71.74	6.8	70.87	70.70	-3.7	1,076	-0.34%
2022/09/02	0	0.00	1	72.90	72.80	-1	1,085	-0.09%
2022/09/01	0	0.00	2	73.30	73.30	-2	1,104	-0.18%
2022/08/30	0	73.40	1	73.00	73.30	-1	1,127	-0.09%
2022/08/29	1.1	72.82	1	72.80	73.10	0.1	1,130	0.01%
2022/08/26	0	0.00	0.2	74.90	74.50	-0.2	1,130	-0.02%
2022/08/25	0	0.00	1	74.10	74.20	-1	1,139	-0.09%
2022/08/24	0.1	73.70	0	73.70	73.50	0.1	1,176	0.01%
2022/08/23	0.1	74.10	0	0.00	73.50	0.1	1,187	0.01%
2022/08/22	4	74.60	2	74.60	74.50	2	1,195	0.17%
2022/08/19	5	75.48	8	75.53	75.50	-3	1,202	-0.25%
2022/08/18	2	75.00	2	75.00	74.70	0	1,235	0.00%
2022/08/17	1	75.80	0	0.00	75.10	1	1,231	0.08%
2022/08/16	2.1	75.93	0	0.00	75.00	2.1	1,233	0.17%
2022/08/15	3.1	74.65	1	74.90	74.70	2.1	1,234	0.17%
2022/08/12	1	73.32	1	73.60	74.30	0	1,233	0.00%
2022/08/11	0.1	74.00	0.1	73.50	73.10	-0.1	1,229	-0.01%
2022/08/10	0	0.00	3	72.53	72.50	-3	1,243	-0.24%
2022/08/09	5.4	73.84	14	73.77	74.00	-8.6	1,245	-0.69%
2022/08/08	5	81.72	1	81.90	82.00	4	1,245	0.32%
2022/08/05	2	81.00	3	81.50	81.50	-1	1,229	-0.08%
2022/08/04	3	79.30	5	79.10	79.80	-2	1,216	-0.16%
2022/08/03	2.1	78.93	1	78.70	78.50	1.1	1,216	0.09%
2022/08/02	4.1	79.01	1	79.00	79.00	3.1	1,221	0.25%
2022/08/01	0.1	80.46	2	80.30	80.30	-1.9	1,216	-0.16%
2022/07/29	3	80.73	0	0.00	80.40	3	1,214	0.25%
2022/07/28	4.2	80.70	6	80.70	81.30	-1.8	1,221	-0.15%
2022/07/27	11	80.03	14	80.85	81.30	-3	1,220	-0.25%
2022/07/26	63.3	80.04	47	80.21	79.30	16.3	1,190	1.37%
2022/07/25	10	86.67	3	86.30	86.10	7	1,116	0.63%
2022/07/22	21	88.25	12.7	88.65	87.50	8.3	1,121	0.74%
2022/07/21	11.7	87.70	21	87.80	88.60	-9.3	1,134	-0.82%
2022/07/20	2.1	84.74	7	84.20	83.80	-4.9	1,144	-0.43%
2022/07/19	16.1	83.63	8	83.98	83.80	8.1	1,170	0.69%
2022/07/18	17	83.46	17	83.34	83.50	0	1,191	0.00%
2022/07/15	6	80.10	1	80.00	81.50	5	1,200	0.42%
2022/07/14	2	79.65	1	79.90	80.10	1	1,212	0.08%
2022/07/13	2	79.05	5	78.60	79.00	-3	1,237	-0.24%
2022/07/12	2.1	77.00	5	76.30	76.20	-3	1,261	-0.23%
2022/07/08	3	80.27	3	79.77	80.50	0	1,362	0.00%
2022/07/07	0	0.00	2	79.55	79.40	-2	1,370	-0.15%
2022/07/06	2	78.55	0	0.00	78.00	2	1,408	0.14%
2022/07/05	3	80.30	2	80.90	80.00	1	1,515	0.07%
2022/07/04	3	79.23	21	78.67	79.70	-18	1,525	-1.18%
2022/07/01	45.1	80.63	52	80.28	78.40	-6.9	1,546	-0.45%
2022/06/30	7.1	86.76	4	86.73	85.80	3.1	1,505	0.21%
2022/06/29	0	89.50	0.1	89.80	89.60	0	1,513	0.00%
2022/06/27	1	92.00	2	92.55	92.30	-1	1,675	-0.06%
2022/06/24	3	91.56	3	91.63	90.80	0	1,892	0.00%
2022/06/23	4	91.70	5	91.42	91.10	-1	1,932	-0.05%
2022/06/22	3	93.10	4	93.45	91.50	-1	1,993	-0.05%
2022/06/21	2	93.20	6	91.93	94.50	-4	2,082	-0.19%
2022/06/20	5	91.12	8	91.26	91.00	-3	2,354	-0.13%
2022/06/17	0	0.00	3	92.30	93.90	-3	2,382	-0.13%
2022/06/16	0	95.30	1	96.80	93.70	-1	2,388	-0.04%
2022/06/15	2	96.00	1	95.60	95.50	1	2,430	0.04%
2022/06/14	4	94.30	0	0.00	96.00	4	2,499	0.16%
2022/06/13	19	96.24	12	96.04	96.40	7	2,512	0.28%
2022/06/10	3	98.04	11	98.05	98.10	-8	2,550	-0.31%
2022/06/09	7	100.50	2	101.75	100.00	5	2,585	0.19%
2022/06/08	3	101.83	7	102.14	102.00	-4	2,635	-0.15%
2022/06/07	19	101.00	2	101.00	101.00	17	2,754	0.62%
2022/06/06	8	100.75	2	100.75	101.00	6	2,908	0.21%
2022/06/02	7.8	102.24	4.8	102.47	102.00	3	2,955	0.10%
2022/06/01	14	102.50	11	102.50	102.50	3	2,977	0.10%
2022/05/31	4	99.93	1	100.00	100.00	3	2,997	0.10%
2022/05/30	3	99.47	12	99.45	99.70	-9	3,047	-0.30%
2022/05/27	3	98.80	2	98.75	98.40	1	3,075	0.03%
2022/05/26	17	99.71	12	99.56	98.00	5	3,081	0.16%
2022/05/25	3	97.83	3	97.67	98.70	0	3,059	0.00%
2022/05/24	5.1	98.28	3	98.40	97.30	2.1	3,083	0.07%
2022/05/23	5	98.76	1	98.40	98.50	4	3,093	0.13%
2022/05/20	2.1	99.49	1	99.30	99.40	1.1	3,094	0.03%
2022/05/19	1	97.40	2	98.20	99.00	-1	3,091	-0.03%
2022/05/18	8	99.31	6	99.18	98.80	2	3,089	0.06%
2022/05/17	1.2	97.82	1	97.30	98.40	0.2	3,082	0.01%
2022/05/16	3	97.57	1	96.70	96.70	2	3,104	0.06%
2022/05/13	3.1	96.15	3	96.10	97.40	0.1	3,108	0.00%
2022/05/12	1.5	95.40	1	94.50	94.50	0.5	3,113	0.01%
2022/05/11	0	0.00	4	95.53	95.20	-4	3,127	-0.13%
2022/05/10	9	94.26	12	94.43	94.80	-3	3,144	-0.10%
2022/05/09	3	94.17	2	93.70	93.70	1	3,149	0.03%
2022/05/06	1	94.90	1	96.00	96.60	0	3,150	0.00%
2022/05/05	1	97.30	3	97.33	96.80	-2	3,165	-0.06%
2022/05/04	3	95.67	20	95.83	95.40	-17	3,163	-0.54%
2022/05/03	0	94.00	3	93.70	94.30	-3	3,158	-0.09%
2022/04/29	3	94.96	0.2	93.98	93.60	2.9	3,174	0.09%
2022/04/28	1.3	93.47	4	93.50	93.40	-2.8	3,183	-0.09%
2022/04/27	9	91.90	22	91.43	93.40	-13	3,174	-0.41%
2022/04/26	10.1	96.38	4	96.35	94.00	6.1	3,147	0.19%
2022/04/25	31	95.41	7	95.26	95.10	24	3,130	0.77%
2022/04/22	3	99.47	5	99.92	99.00	-2	3,100	-0.06%
2022/04/21	2	102.00	2	102.25	101.00	0	3,094	0.00%
2022/04/20	2	100.45	3	100.07	99.80	-1	3,081	-0.03%
2022/04/19	2.1	99.81	10	100.21	100.50	-7.9	3,073	-0.26%
2022/04/18	15.1	97.93	35.1	98.68	99.00	-19.9	3,057	-0.65%
2022/04/15	53.2	98.47	33	98.94	98.30	20.2	3,030	0.66%
2022/04/14	28.5	101.58	14	101.14	101.50	14.5	2,998	0.48%
2022/04/13	3	103.00	4	103.00	103.00	-1	2,996	-0.03%
2022/04/12	6	102.92	22	101.80	102.00	-16	2,992	-0.53%
2022/04/11	62.6	104.93	10.1	104.70	104.00	52.5	2,970	1.77%
2022/04/08	1	113.50	2	113.25	114.50	-1	2,880	-0.03%
2022/04/07	13	113.31	7	113.00	112.50	6	2,927	0.20%
2022/04/06	17	116.26	4	116.25	116.00	13	2,935	0.44%
2022/04/01	40.5	118.29	33.4	118.01	118.50	7.1	2,904	0.24%
2022/03/31	7	119.57	1	120.50	119.50	6	2,882	0.21%
2022/03/30	43.4	123.28	27.4	122.70	120.50	16.1	2,845	0.56%
2022/03/29	85.4	123.62	80	123.33	122.00	5.4	2,731	0.20%
2022/03/28	7.2	119.85	7.2	118.72	119.50	0	2,534	0.00%
2022/03/25	22.1	120.94	21	121.81	119.50	1.1	2,495	0.04%
2022/03/24	19.1	121.87	19	122.13	121.50	0.1	2,438	0.00%
2022/03/23	111	123.57	120	124.18	123.00	-9	2,365	-0.38%	大買/大賣/
2022/03/22	18	118.69	11	118.86	119.00	7	2,096	0.33%
2022/03/21	31.8	117.91	5.3	119.06	117.50	26.5	2,056	1.29%
2022/03/18	10.3	118.26	19	118.20	117.50	-8.7	2,034	-0.43%
2022/03/17	32.5	116.79	25.3	117.45	119.00	7.2	1,989	0.36%
2022/03/16	19	113.18	27	112.39	113.50	-8	1,922	-0.42%
2022/03/15	35.2	112.59	33	112.58	112.00	2.2	1,911	0.12%
2022/03/14	38	118.03	20	118.38	116.50	18	1,870	0.96%
2022/03/11	9.2	117.49	14	117.64	117.50	-4.8	1,827	-0.26%
2022/03/10	42.1	117.71	33.6	117.59	116.00	8.5	1,768	0.48%
2022/03/09	60.1	115.75	70	115.68	115.50	-9.9	1,653	-0.60%
2022/03/08	16	111.84	7	111.64	110.50	9	1,505	0.60%
2022/03/07	6	110.92	4.1	110.76	110.00	1.9	1,467	0.13%
2022/03/04	7.1	113.64	10.3	114.02	113.50	-3.2	1,445	-0.22%
2022/03/03	20.3	112.83	11	113.45	113.50	9.3	1,410	0.66%
2022/03/02	6	110.00	3	110.17	111.00	3	1,367	0.22%
2022/03/01	0.1	107.62	13.1	109.00	109.00	-13	1,340	-0.97%
2022/02/25	10	106.85	104.4	106.03	107.50	-94.4	1,347	-7.00%	大賣/
2022/02/24	15.1	107.16	7.1	107.36	105.50	8	1,349	0.60%
2022/02/23	100	108.48	4	108.13	108.50	96	1,343	7.14%
2022/02/22	2.1	105.76	3	105.83	106.50	-0.9	1,364	-0.07%
2022/02/21	1	107.50	1	108.00	107.50	0	1,404	0.00%
2022/02/18	0	0.00	2.2	107.00	107.50	-2.2	1,475	-0.15%
2022/02/17	5	107.40	0	0.00	106.50	5	1,497	0.33%
2022/02/16	4	108.38	6.5	108.00	108.50	-2.5	1,536	-0.16%
2022/02/15	2	108.00	2.1	107.50	106.50	-0.1	1,523	-0.01%
2022/02/14	2	105.50	5	106.30	106.00	-3	1,518	-0.20%
2022/02/11	1	106.01	3	106.33	106.00	-2	1,528	-0.13%
2022/02/10	8	104.69	13	106.04	105.50	-5	1,543	-0.32%
2022/02/09	0	0.00	8.1	103.95	105.50	-8.1	1,531	-0.53%
2022/02/08	2	102.00	1	103.00	102.50	1	1,529	0.07%
2022/02/07	4.1	100.66	2.1	102.24	101.50	2	1,537	0.13%
2022/01/26	7	101.07	1	100.51	100.50	6	1,534	0.39%
2022/01/25	2.1	101.28	1	103.00	101.00	1.1	1,572	0.07%
2022/01/24	6.1	102.34	0	0.00	102.50	6.1	1,638	0.37%
2022/01/21	7.1	102.60	7	104.79	105.50	0.1	1,688	0.01%
2022/01/20	5	103.01	6	104.08	104.50	-1	1,735	-0.05%
2022/01/19	1	103.00	1	104.00	103.00	0	1,816	0.00%
2022/01/18	0	0.00	7	106.14	105.00	-7	2,009	-0.35%
2022/01/17	1	102.01	3	103.33	103.50	-2	2,032	-0.10%
2022/01/14	1.1	100.61	1	101.50	101.50	0.1	2,088	0.01%
2022/01/13	0.1	103.05	2	103.00	102.50	-1.9	2,130	-0.09%
2022/01/12	1.1	103.50	3	103.67	104.50	-1.9	2,246	-0.09%
2022/01/11	7	103.22	0	0.00	103.50	7	2,260	0.31%
2022/01/10	3	104.50	0	0.00	105.00	3	2,272	0.13%
2022/01/07	9.2	107.30	3.1	108.48	105.00	6.2	2,310	0.27%
2022/01/06	9	110.44	5	110.60	110.00	4	2,306	0.17%
2022/01/05	1.5	108.90	0.1	109.08	109.50	1.4	2,316	0.06%
2022/01/04	3.1	108.66	1	109.00	109.00	2.1	2,312	0.09%
2022/01/03	12.1	111.49	12	109.71	110.00	0.1	2,322	0.01%
2021/12/30	18.2	111.51	13.1	112.35	112.50	5.1	2,314	0.22%
2021/12/29	1.1	109.05	15	109.50	110.00	-14	2,264	-0.62%
2021/12/28	0	0.00	1	106.50	106.50	-1	2,241	-0.04%
2021/12/27	0.1	107.50	0	0.00	107.00	0.1	2,260	0.00%
2021/12/24	2	107.75	4	108.00	107.50	-2	2,282	-0.09%
2021/12/23	2.1	108.00	6	108.17	108.00	-4	2,290	-0.17%
2021/12/22	2	106.50	4	106.88	106.50	-2	2,294	-0.09%
2021/12/20	1	103.50	1	105.00	103.00	0	2,306	0.00%
2021/12/17	0.1	104.00	1	105.50	105.50	-0.9	2,325	-0.04%
2021/12/16	4	104.75	4	105.19	105.00	0	2,313	0.00%
2021/12/15	1	102.50	0	0.00	102.50	1	2,305	0.04%
2021/12/14	5.2	102.73	5	103.10	102.50	0.2	2,334	0.01%
2021/12/13	2	105.00	1	105.50	104.00	1	2,336	0.04%
2021/12/10	0	105.00	0	0.00	105.00	0	2,342	0.00%
2021/12/09	0.2	105.25	0	0.00	106.00	0.2	2,357	0.01%
2021/12/08	4	105.12	2	105.50	105.00	2	2,383	0.08%
2021/12/07	5	105.60	3	105.67	105.50	2	2,427	0.08%
2021/12/06	3	108.17	5	107.60	107.00	-2	2,475	-0.08%
2021/12/03	3	108.83	1	108.50	108.50	2	2,545	0.08%
2021/12/02	1	108.49	2	107.75	107.00	-1	2,616	-0.04%
2021/12/01	3	107.67	5	107.40	109.00	-2	2,673	-0.07%
2021/11/30	2	106.75	4	106.38	106.00	-2	2,734	-0.07%
2021/11/29	8	105.00	3	105.33	105.50	5	2,886	0.17%
2021/11/26	8.1	104.69	6	105.58	104.00	2.1	2,937	0.07%
2021/11/25	5	109.50	6.3	107.58	107.00	-1.3	2,969	-0.04%
2021/11/24	6	106.33	3.3	106.69	107.50	2.8	2,985	0.09%
2021/11/23	8	108.69	5	109.30	108.50	3	2,999	0.10%
2021/11/22	7	110.14	13.3	110.27	110.50	-6.3	3,054	-0.21%
2021/11/19	15	109.73	47.1	109.59	109.50	-32.1	3,098	-1.03%
2021/11/18	9	112.50	7	111.50	112.50	2	3,195	0.06%
2021/11/17	21	111.69	38.1	112.11	112.00	-17.1	3,203	-0.53%
2021/11/16	7	109.43	14	109.79	109.00	-7	3,179	-0.22%
2021/11/15	23.7	109.02	9	108.72	109.00	14.7	3,218	0.46%
2021/11/12	4	107.75	5.1	107.31	106.50	-1.1	3,253	-0.03%
2021/11/11	2.1	106.76	1	107.00	106.50	1.1	3,283	0.03%
2021/11/10	4.5	107.22	9	107.83	108.00	-4.5	3,338	-0.13%
2021/11/09	3	106.50	6	106.75	106.00	-3	3,361	-0.09%
2021/11/08	3	104.00	2	103.50	104.00	1	3,369	0.03%
2021/11/05	2	104.75	2	105.00	105.00	0	3,404	0.00%
2021/11/04	0	105.00	2	105.25	104.00	-2	3,439	-0.06%
2021/11/03	2	103.75	1	104.50	103.50	1	3,596	0.03%
2021/11/02	15	104.90	7	105.14	103.00	8	3,655	0.22%
2021/11/01	13.1	104.78	7	103.57	106.00	6.1	3,680	0.17%
2021/10/29	12.1	102.67	5	103.00	103.00	7.1	3,746	0.19%
2021/10/28	23	104.98	11	105.32	105.00	12	3,765	0.32%
2021/10/27	6	106.00	11	106.91	108.50	-5	3,793	-0.13%
2021/10/26	34.9	107.92	15	108.20	107.00	19.9	3,828	0.52%
2021/10/25	10.1	116.90	8	116.69	118.50	2	3,885	0.05%
2021/10/22	7	115.79	21.3	116.64	117.00	-14.3	4,099	-0.35%
2021/10/21	13.1	117.69	5	116.30	113.00	8.1	4,279	0.19%
2021/10/20	18.1	114.92	14	115.71	115.50	4.1	4,452	0.09%
2021/10/19	1	110.50	3	112.83	114.00	-2	4,703	-0.04%
2021/10/18	2	110.25	1	111.00	109.00	1	5,117	0.02%
2021/10/15	3	109.50	11	109.27	110.50	-8	5,588	-0.14%
2021/10/14	7	103.79	12	104.00	104.50	-5	5,788	-0.09%
2021/10/13	9.2	103.79	24	103.17	103.00	-14.9	6,351	-0.23%
2021/10/12	5	107.40	0	0.00	107.50	5	6,537	0.08%
2021/10/08	9	112.39	3	113.33	111.00	6	6,678	0.09%
2021/10/07	2	109.50	7	110.79	112.00	-5	6,914	-0.07%
2021/10/06	3	108.00	1	108.50	106.50	2	7,303	0.03%
2021/10/05	4.1	106.72	6	109.58	110.50	-2	7,572	-0.03%
2021/10/04	0	108.00	1	107.50	107.50	-1	7,642	-0.01%
2021/10/01	3	110.18	3	110.17	108.00	0	7,685	0.00%
2021/09/30	1	112.00	1	113.50	113.50	0	7,694	0.00%
2021/09/29	5.1	111.39	4	111.00	110.50	1.1	7,697	0.01%
2021/09/28	4	114.38	3	114.50	114.50	1	7,709	0.01%
2021/09/27	4	117.50	2	117.50	116.50	2	7,706	0.03%
2021/09/24	9	117.06	9	117.00	117.00	0	7,702	0.00%
2021/09/23	13	117.65	9.1	116.30	116.00	3.9	7,687	0.05%
2021/09/22	8	116.00	13	116.62	117.50	-5	7,697	-0.06%
2021/09/17	12	118.21	12	118.71	118.00	0	7,715	0.00%
2021/09/16	4	117.13	4	118.00	117.00	0	7,716	0.00%
2021/09/15	10	117.45	6	117.33	117.50	4	7,729	0.05%
2021/09/14	11	117.86	16	118.19	119.00	-5	7,752	-0.06%
2021/09/13	32	118.55	33.1	117.80	117.50	-1.1	7,756	-0.01%
2021/09/10	38	115.64	38	116.55	116.00	0	7,780	0.00%
2021/09/09	34	115.65	20	115.90	116.00	14	7,817	0.18%
2021/09/08	22	115.64	28	115.20	114.00	-6	7,840	-0.08%
2021/09/07	12.3	119.55	14.1	118.87	122.00	-1.8	7,904	-0.02%
2021/09/06	20.2	126.83	11.2	127.48	126.00	8.9	7,897	0.11%
2021/09/03	10	128.25	17.4	128.16	129.50	-7.4	8,131	-0.09%
2021/09/02	137.1	131.30	133.2	130.92	125.00	3.9	8,269	0.05%	大買/大賣/
2021/09/01	23.1	127.76	19	128.18	129.00	4.1	8,179	0.05%
2021/08/31	2.2	127.16	3	127.67	128.50	-0.8	8,133	-0.01%
2021/08/30	2.4	126.47	2	126.75	125.50	0.4	8,115	0.00%
2021/08/27	13	126.19	16.1	125.13	125.50	-3.1	8,096	-0.04%
2021/08/26	20	127.73	30.1	127.99	126.00	-10.1	8,071	-0.13%
2021/08/25	22.3	127.58	15.1	126.88	126.50	7.2	8,014	0.09%
2021/08/24	31.2	126.47	37	126.39	124.50	-5.8	7,960	-0.07%
2021/08/23	22	123.57	6	123.58	124.00	16	7,855	0.20%
2021/08/20	8	121.31	9.2	120.47	122.00	-1.2	7,844	-0.02%
2021/08/19	37.1	121.27	26.1	120.60	117.00	11	7,810	0.14%
2021/08/18	44.1	116.60	47.1	118.61	121.50	-3	7,764	-0.04%
2021/08/17	10.1	118.22	14	118.46	116.50	-3.9	7,741	-0.05%
2021/08/16	30.1	120.38	41.6	120.00	121.50	-11.5	7,712	-0.15%
2021/08/13	18	122.69	9	122.33	120.50	9	7,655	0.12%
2021/08/12	13.3	123.91	8	124.19	123.50	5.3	7,617	0.07%
2021/08/11	8.3	122.06	9.1	123.32	122.50	-0.8	7,595	-0.01%
2021/08/10	1	127.45	23.2	126.88	126.50	-22.1	7,575	-0.29%
2021/08/09	59	137.58	53.1	135.38	131.50	5.9	7,561	0.08%
2021/08/06	12	138.21	18	138.31	138.00	-6	7,426	-0.08%
2021/08/05	6	137.25	21.1	136.58	137.50	-15.1	7,380	-0.20%
2021/08/04	69.1	136.29	22	136.07	135.50	47.1	7,358	0.64%
2021/08/03	25.2	137.54	23.2	137.82	139.00	2	7,293	0.03%
2021/08/02	12	136.21	11	137.32	136.50	1	7,234	0.01%
2021/07/30	37.1	136.03	43	136.58	134.50	-5.9	7,180	-0.08%
2021/07/29	79.4	136.47	59	136.81	136.00	20.4	7,096	0.29%
2021/07/28	54.3	133.61	71.2	134.07	136.00	-16.9	6,891	-0.25%
2021/07/27	74.1	136.27	94	137.67	133.50	-19.9	6,708	-0.30%
2021/07/26	47	135.77	67.2	135.70	137.50	-20.2	6,546	-0.31%
2021/07/23	99.3	136.44	61	134.03	131.00	38.3	6,378	0.60%
2021/07/22	130.9	145.54	115	145.90	144.00	15.9	6,094	0.26%	大買/大賣/
2021/07/21	125.3	143.81	120.1	143.65	144.50	5.3	5,887	0.09%	大買/大賣/
2021/07/20	51.1	138.35	53.3	138.47	135.50	-2.2	5,616	-0.04%
2021/07/19	220	144.01	242.1	144.60	142.00	-22.1	5,552	-0.40%	大買/大賣/
2021/07/16	127	127.33	77	133.75	137.50	50	5,129	0.97%	大買/
2021/07/15	74.1	126.45	75	124.31	125.00	-0.9	4,912	-0.02%
2021/07/14	52	123.18	56.1	123.72	124.50	-4.1	4,772	-0.09%
2021/07/13	80.2	122.96	103.1	123.80	121.00	-22.9	4,530	-0.50%	大賣/
2021/07/12	43.6	112.49	60.6	114.10	116.00	-17.1	4,161	-0.41%
2021/07/09	67.8	104.78	55	105.74	105.50	12.8	3,907	0.33%
2021/07/08	40	104.46	17	103.88	103.50	23	3,869	0.59%
2021/07/07	7.2	102.29	8	102.69	103.50	-0.8	3,842	-0.02%
2021/07/06	12	102.00	12	100.08	100.00	0	3,874	0.00%
2021/07/05	14	102.32	20	101.63	102.50	-6	3,926	-0.15%
2021/07/02	1	97.61	1	99.70	99.70	0	4,024	0.00%
2021/07/01	8	99.38	7	98.91	98.50	1	4,066	0.02%
2021/06/30	14	99.41	5	99.90	100.00	9	4,102	0.22%
2021/06/29	3	99.13	3	99.07	99.00	0	4,132	0.00%
2021/06/28	5.2	99.10	7	98.93	100.50	-1.8	4,203	-0.04%
2021/06/25	5	100.80	3	100.67	100.00	2	4,308	0.05%
2021/06/24	7	101.36	7	101.50	101.50	0	4,309	0.00%
2021/06/23	4	100.85	9	102.17	102.00	-5	4,318	-0.12%
2021/06/22	10	102.55	12	102.92	100.50	-2	4,307	-0.05%
2021/06/21	41.2	101.33	42.2	100.90	100.50	-1	4,291	-0.02%
2021/06/18	29.2	106.65	15.1	106.14	106.00	14.1	4,272	0.33%
2021/06/17	18	106.86	28	106.27	109.50	-10	4,201	-0.24%
2021/06/16	50	108.07	42	108.11	104.50	8	4,140	0.19%
2021/06/15	16	105.69	34	105.99	105.50	-18	4,046	-0.44%
2021/06/11	97.3	108.28	86	107.98	105.00	11.3	4,015	0.28%
2021/06/10	29	108.50	41.5	108.52	110.00	-12.5	3,788	-0.33%
2021/06/09	29	99.79	19	99.17	100.00	10	3,614	0.28%
2021/06/08	1	97.50	6	97.72	97.30	-5	3,563	-0.14%
2021/06/07	7.1	95.35	4	96.08	97.00	3.1	3,553	0.09%
2021/06/04	3	95.40	5	95.44	95.60	-2	3,534	-0.06%
2021/06/03	5	95.32	4	95.75	95.40	1	3,547	0.03%
2021/06/02	3	94.47	2	94.65	94.30	1	3,563	0.03%
2021/06/01	2	95.65	6	95.70	95.10	-4	3,564	-0.11%
2021/05/31	4	94.78	6	94.72	94.40	-2	3,571	-0.06%
2021/05/28	11	95.00	6	95.03	94.60	5	3,581	0.14%
2021/05/27	2	93.45	7	93.94	94.20	-5	3,576	-0.14%
2021/05/26	1	92.80	2	94.55	92.90	-1	3,620	-0.03%
2021/05/25	12	93.33	7	92.94	93.20	5	3,719	0.13%
2021/05/24	3	89.77	1	89.30	89.90	2	3,920	0.05%
2021/05/21	0	0.00	10	89.10	89.30	-10	4,014	-0.25%
2021/05/20	0	0.00	5	88.30	88.30	-5	4,058	-0.12%
2021/05/19	7	87.67	5	88.22	88.10	2	4,127	0.05%
2021/05/18	7.1	87.06	3	87.07	87.50	4.1	4,173	0.10%
2021/05/17	7	82.26	10	83.40	83.40	-3	4,268	-0.07%
2021/05/14	0	0.00	1	87.20	87.50	-1	4,337	-0.02%
2021/05/13	1	85.80	3	82.40	85.90	-2	4,583	-0.04%
2021/05/12	9.2	86.83	10	86.13	85.00	-0.8	4,720	-0.02%
2021/05/11	8	91.08	8	90.80	89.50	0	4,853	0.00%
2021/05/10	3	95.97	4	96.98	97.00	-1	4,802	-0.02%
2021/05/07	7	96.94	3	97.03	97.00	4	4,782	0.08%
2021/05/06	12	95.30	18	95.88	96.00	-6	4,748	-0.13%
2021/05/05	11.2	98.47	16.1	96.84	94.00	-4.9	4,716	-0.10%
2021/05/04	23	97.18	11	96.76	97.70	12	4,719	0.25%
2021/05/03	13.2	99.33	18	98.86	98.90	-4.8	4,666	-0.10%
2021/04/29	18	102.17	22	103.14	102.50	-4	4,589	-0.09%
2021/04/28	25	102.62	35	103.16	102.50	-10	4,530	-0.22%
2021/04/27	87.1	102.69	68	101.93	101.00	19.1	4,451	0.43%
2021/04/26	68.9	102.57	72.1	104.63	106.50	-3.1	4,223	-0.07%
2021/04/23	75.1	97.15	73	97.96	98.80	2.1	4,003	0.05%
2021/04/22	62	95.57	62.1	96.77	97.40	-0.1	3,843	0.00%
2021/04/21	1	93.10	4	93.85	93.40	-3	3,679	-0.08%
2021/04/20	7	93.87	8	94.18	93.70	-1	3,688	-0.03%
2021/04/19	13.1	94.01	21	94.02	93.60	-7.9	3,732	-0.21%
2021/04/16	18	95.27	10	95.36	95.50	8	3,811	0.21%
2021/04/15	8	94.26	11.1	93.84	94.00	-3.1	3,795	-0.08%
2021/04/14	15.3	92.61	45	91.15	92.80	-29.7	3,779	-0.79%
2021/04/13	33	96.29	29	95.82	94.90	4	3,737	0.11%
2021/04/12	61	96.97	52	96.08	95.40	9	3,707	0.24%
2021/04/09	17	96.49	6	96.08	95.80	11	3,665	0.30%
2021/04/08	37	98.07	55	98.68	98.20	-18	3,607	-0.50%
2021/04/07	27.4	96.40	19	95.85	95.10	8.4	3,487	0.24%
2021/04/06	46	95.68	25.1	95.22	94.80	21	3,428	0.61%
2021/04/01	11.1	94.78	12	94.32	94.50	-1	3,385	-0.03%
2021/03/31	20	94.00	15	94.13	93.40	5	3,344	0.15%
2021/03/30	43.6	93.33	47	94.13	95.20	-3.4	3,262	-0.10%
2021/03/29	47	90.87	19	90.22	90.10	28	3,143	0.89%
2021/03/26	6	89.58	4	90.05	90.40	2	3,134	0.06%
2021/03/25	7	88.99	10	88.86	88.20	-3	3,118	-0.10%
2021/03/24	4	88.43	82	88.27	88.10	-78	3,118	-2.50%
2021/03/23	19	90.47	33.1	89.52	88.90	-14.1	3,123	-0.45%
2021/03/22	5	89.62	35	88.80	88.70	-30	3,087	-0.97%
2021/03/19	2	88.65	2.2	88.95	89.30	-0.2	3,079	0.00%
2021/03/18	18.2	88.72	11	89.04	89.40	7.2	3,069	0.23%
2021/03/17	36	88.18	18	88.26	87.20	18	3,048	0.59%
2021/03/16	28	90.56	14	89.65	89.70	14	3,037	0.46%
2021/03/15	19.1	87.80	8	87.33	88.00	11.1	3,066	0.36%
2021/03/12	5	85.90	2	85.85	86.10	3	3,048	0.10%
2021/03/11	27	85.11	1	84.40	84.80	26	3,061	0.85%
2021/03/10	22	83.59	0	0.00	83.40	22	3,091	0.71%
2021/03/09	0	0.00	2.2	83.31	83.20	-2.2	3,127	-0.07%
2021/03/08	28	84.71	0	0.00	84.10	28	3,121	0.90%
2021/03/05	14	84.84	4	85.20	85.20	10	3,109	0.32%
2021/03/04	0	0.00	1	86.30	84.50	-1	3,105	-0.03%
2021/03/03	4	84.78	68	85.21	85.90	-64	3,135	-2.04%
2021/03/02	8	87.58	8	87.13	86.10	0	3,109	0.00%
2021/02/26	7	87.70	19	87.47	87.60	-12	3,085	-0.39%
2021/02/25	20	93.05	21	91.26	90.00	-1	3,040	-0.03%
2021/02/24	101.2	95.78	78	94.88	92.00	23.2	2,949	0.79%	大買/
2021/02/23	33	88.85	46	89.32	90.00	-13	2,693	-0.48%
2021/02/22	20	87.78	9	87.97	88.00	11	2,601	0.42%
2021/02/19	48	88.37	35.8	88.20	88.40	12.3	2,627	0.47%
2021/02/18	13	85.49	25	86.23	87.00	-12	2,566	-0.47%
2021/02/17	30	85.94	21	85.91	87.00	9	2,549	0.35%
2021/02/05	12	81.56	14	81.49	82.40	-2	2,429	-0.08%
2021/02/04	290	80.71	226.1	80.89	81.80	63.9	2,325	2.75%	大買/大賣/
2021/02/03	111	76.86	112	76.37	78.20	-1	2,047	-0.05%	大買/大賣/
2021/02/02	28	74.93	30	75.09	74.80	-2	1,886	-0.11%
2021/02/01	0	0.00	3	71.87	73.50	-3	1,712	-0.18%
2021/01/29	0	0.00	2	71.35	71.20	-2	1,692	-0.12%
2021/01/28	2	71.90	4	71.80	71.80	-2	1,686	-0.12%
2021/01/27	1	72.80	1	72.80	72.70	0	1,683	0.00%
2021/01/26	1	73.00	7	72.39	72.90	-6	1,678	-0.36%
2021/01/25	1	71.80	15	72.49	74.00	-14	1,638	-0.85%
2021/01/22	7	72.04	2.2	72.17	71.80	4.8	1,639	0.29%
2021/01/21	2	71.80	0	0.00	71.00	2	1,685	0.12%
2021/01/20	0	0.00	3	71.27	71.00	-3	1,716	-0.17%
2021/01/19	0	0.00	0	72.20	71.80	0	1,728	0.00%
2021/01/18	0	0.00	1	71.30	71.60	-1	1,732	-0.06%
2021/01/15	5	72.10	2	73.40	71.70	3	1,724	0.17%
2021/01/14	0	0.00	1	73.10	72.90	-1	1,711	-0.06%
2021/01/13	5	72.64	2	72.95	72.80	3	1,725	0.17%
2021/01/12	6	73.57	8	73.43	72.80	-2	1,728	-0.12%
2021/01/11	13	75.21	24	74.15	75.10	-11	1,670	-0.66%
2021/01/08	1	72.00	6	72.10	72.20	-5	1,570	-0.32%
2021/01/07	5	71.36	0	0.00	71.40	5	1,578	0.32%
2021/01/06	4	71.63	0	0.00	71.50	4	1,595	0.25%
2021/01/05	5	72.60	1	72.20	72.70	4	1,588	0.25%
2021/01/04	2	73.30	13	73.04	73.40	-11	1,597	-0.69%
2020/12/31	1	72.70	2.1	72.50	72.60	-1.1	1,610	-0.07%
2020/12/30	11	72.33	4	72.40	72.50	7	1,598	0.44%
2020/12/29	1	71.40	0	0.00	71.30	1	1,588	0.06%
2020/12/28	2	71.25	1	71.20	71.20	1	1,582	0.06%
2020/12/24	5	71.88	3	71.70	71.60	2	1,568	0.13%
2020/12/23	2.2	71.50	0	0.00	71.90	2.2	1,556	0.14%
2020/12/22	7	72.39	7	71.19	71.00	0	1,550	0.00%
2020/12/21	4	71.20	0	0.00	71.20	4	1,528	0.26%
2020/12/18	2	72.30	5.3	72.96	71.70	-3.3	1,512	-0.21%
2020/12/17	0	0.00	5.2	72.00	72.40	-5.2	1,488	-0.35%
2020/12/15	7	70.83	7	70.70	70.20	0	1,464	0.00%
2020/12/14	6.2	71.99	0	0.00	71.60	6.2	1,450	0.42%
2020/12/11	2	72.85	2.4	73.22	72.10	-0.4	1,441	-0.02%
2020/12/10	14.2	73.42	3.5	73.37	73.50	10.7	1,422	0.75%
2020/12/09	26	76.09	35	75.71	75.60	-9	1,397	-0.64%
2020/12/08	6	73.58	16	73.77	73.70	-10	1,297	-0.77%
2020/12/07	17	73.44	15	74.14	73.50	2	1,277	0.16%
2020/12/04	3	73.20	10	73.33	73.50	-7	1,247	-0.56%
2020/12/03	9	72.67	13	73.18	71.90	-4	1,212	-0.33%
2020/12/02	3	71.70	7	71.97	72.50	-4	1,168	-0.34%
2020/12/01	4	71.00	5	71.28	71.40	-1	1,156	-0.09%
2020/11/30	18	72.48	3	72.60	71.80	15	1,141	1.31%
2020/11/27	23	72.96	28	72.94	72.50	-5	1,129	-0.44%
2020/11/26	2	71.00	0	0.00	71.50	2	1,079	0.19%
2020/11/25	12	72.05	12	71.37	71.30	0	1,065	0.00%
2020/11/24	9	72.54	3	72.63	72.60	6	1,048	0.57%
2020/11/23	7	72.76	12	72.81	73.10	-5	1,033	-0.48%
2020/11/20	0	0.00	5	72.44	72.30	-5	1,004	-0.50%
2020/11/19	3	73.03	2	73.10	72.70	1	995	0.10%
2020/11/18	20	72.01	6	72.82	72.80	14	973	1.44%
2020/11/17	8	71.06	4	71.00	70.90	4	896	0.45%
2020/11/16	7	70.89	7	70.19	71.10	0	909	0.00%
2020/11/13	2	69.30	0	0.00	69.40	2	874	0.23%
2020/11/12	1	69.60	6	69.35	69.10	-5	878	-0.57%
2020/11/10	1	69.40	1	69.30	69.50	0	879	0.00%
2020/11/09	12	69.98	1	70.30	69.90	11	880	1.25%
2020/11/06	1	69.40	8	69.30	69.40	-7	886	-0.79%
2020/11/05	2	69.75	0	0.00	69.30	2	930	0.21%
2020/11/04	0.1	69.40	1	69.60	69.40	-0.9	967	-0.09%
2020/11/03	1	69.80	1	69.90	69.80	0	998	0.00%
2020/11/02	5	69.54	2	69.50	69.50	3	1,080	0.28%
2020/10/30	3	70.07	8	70.43	70.50	-5	1,086	-0.46%
2020/10/29	20	69.09	30	69.80	70.50	-10	1,073	-0.93%
2020/10/28	4	69.30	3	69.10	69.40	1	1,042	0.10%
2020/10/27	3	68.63	1	68.60	68.50	2	1,046	0.19%
2020/10/26	1	67.50	1	68.00	68.10	0	1,044	0.00%
2020/10/23	0	0.00	1	67.60	67.60	-1	1,075	-0.09%
2020/10/22	2	67.25	0	0.00	67.40	2	1,142	0.18%
2020/10/21	4	68.10	5	67.40	67.10	-1	1,157	-0.09%
2020/10/20	4	67.45	1	67.50	67.90	3	1,149	0.26%
2020/10/19	0	0.00	3	66.50	66.80	-3	1,144	-0.26%
2020/10/15	10	67.33	11	67.17	66.90	-1	1,176	-0.09%
2020/10/14	9	68.27	3	68.13	68.40	6	1,178	0.51%
2020/10/13	1	67.00	0	0.00	67.10	1	1,170	0.09%
2020/10/12	0	0.00	11	67.87	66.60	-11	1,205	-0.91%
2020/10/08	12	67.12	3	67.03	67.10	9	1,268	0.71%
2020/10/07	3	65.40	1	65.80	65.60	2	1,272	0.16%
2020/10/06	0	0.00	1	65.90	65.50	-1	1,366	-0.07%
2020/09/25	0.2	63.60	0	0.00	63.10	0.2	1,761	0.01%
2020/09/24	2	64.20	1	64.10	64.00	1	1,771	0.06%
2020/09/22	1	65.20	0	0.00	65.30	1	1,793	0.06%
2020/09/21	0	0.00	2	66.40	66.00	-2	1,803	-0.11%
2020/09/18	2	66.40	0	0.00	66.50	2	1,818	0.11%
2020/09/17	0	0.00	1	66.30	66.10	-1	1,828	-0.05%
2020/09/16	1	66.00	8	66.28	66.00	-7	1,839	-0.38%
2020/09/15	2	65.80	7	66.03	66.00	-5	1,858	-0.27%
2020/09/14	3	65.10	4	65.73	65.80	-1	1,961	-0.05%
2020/09/11	0	0.00	7	64.77	64.40	-7	1,968	-0.36%
2020/09/10	7	65.04	0	0.00	65.00	7	1,969	0.36%
2020/09/09	1	65.40	0	0.00	65.40	1	1,973	0.05%
2020/09/08	0	0.00	7	65.86	65.90	-7	1,978	-0.35%
2020/09/07	0	0.00	5	64.60	64.40	-5	1,982	-0.25%
2020/09/03	0	0.00	1	65.10	64.30	-1	2,008	-0.05%
2020/09/01	0	0.00	3	63.90	64.00	-3	2,050	-0.15%
2020/08/31	0	0.00	1	63.90	63.80	-1	2,063	-0.05%
2020/08/28	8	64.29	2	64.15	64.10	6	2,095	0.29%
2020/08/25	1	64.80	0	0.00	64.60	1	2,134	0.05%
2020/08/20	6	63.40	9	63.69	63.90	-3	2,150	-0.14%
2020/08/19	4	65.95	3	65.93	65.60	1	2,123	0.05%
2020/08/18	2	66.25	3	66.27	66.20	-1	2,111	-0.05%
2020/08/17	4	66.53	0	0.00	66.90	4	2,109	0.19%
2020/08/14	3	66.77	2	66.45	67.00	1	2,107	0.05%
2020/08/13	0	0.00	2	66.40	66.60	-2	2,106	-0.09%
2020/08/12	1	66.30	13	66.69	66.40	-12	2,102	-0.57%
2020/08/11	14	67.87	15	68.05	67.40	-1	2,086	-0.05%
2020/08/10	8.1	72.55	5	72.68	72.70	3.1	2,057	0.15%
2020/08/07	21	72.79	13	72.63	72.70	8	2,034	0.39%
2020/08/06	27	73.76	3	73.50	73.30	24	2,010	1.19%
2020/08/05	0	0.00	1	73.00	73.30	-1	1,944	-0.05%
2020/08/04	2	72.30	3	72.73	72.80	-1	1,939	-0.05%
2020/07/31	0	0.00	2	72.60	72.30	-2	1,936	-0.10%
2020/07/30	2	71.95	6	72.53	72.50	-4	1,938	-0.21%
2020/07/29	1	71.40	1	71.40	71.70	0	1,925	0.00%
2020/07/28	22	70.56	26	68.95	68.50	-4	1,897	-0.21%
2020/07/27	1	71.60	2.7	70.97	70.80	-1.7	1,850	-0.09%
2020/07/24	3	71.50	8	72.15	71.20	-5	1,858	-0.27%
2020/07/23	4	72.28	4	72.30	72.20	0	1,902	0.00%
2020/07/22	3	72.37	2	72.50	72.20	1	1,920	0.05%
2020/07/21	4	71.15	3	71.33	71.10	1	1,916	0.05%
2020/07/20	14	70.79	6	70.58	70.50	8	1,917	0.42%
2020/07/17	4	71.03	2	71.20	70.40	2	1,898	0.11%
2020/07/16	11	71.15	3	71.07	71.00	8	1,890	0.42%
2020/07/15	8	74.24	27	73.39	72.30	-19	1,857	-1.02%
2020/07/14	6.4	72.94	12	73.12	73.00	-5.6	1,816	-0.31%
2020/07/13	5.6	73.54	10	73.60	73.40	-4.4	1,801	-0.24%
2020/07/10	8	72.78	10	72.31	71.50	-2	1,731	-0.12%
2020/07/09	31	72.55	19	72.34	72.50	12	1,694	0.71%
2020/07/08	13	72.81	16	73.09	72.70	-3	1,667	-0.18%
2020/07/07	38	72.55	37.1	72.49	73.00	0.9	1,596	0.06%
2020/07/06	10	70.13	11	69.96	69.90	-1	1,436	-0.07%
2020/07/03	8	68.91	4	68.90	68.60	4	1,421	0.28%
2020/07/02	8	68.13	1	68.00	68.40	7	1,446	0.48%
2020/07/01	3	67.17	5	67.42	67.50	-2	1,482	-0.13%
2020/06/30	6	66.67	2	67.15	66.70	4	1,504	0.27%
2020/06/29	6	66.60	2	66.90	66.70	4	1,508	0.27%
2020/06/24	7	67.36	8	67.46	67.40	-1	1,499	-0.07%
2020/06/23	1	66.90	2	67.20	67.30	-1	1,503	-0.07%
2020/06/22	4	66.53	4	66.53	66.90	0	1,508	0.00%
2020/06/19	2	65.20	3	66.17	65.20	-1	1,508	-0.07%
2020/06/18	2	65.40	2	65.75	65.30	0	1,435	0.00%
2020/06/17	8	65.53	1	65.60	65.40	7	1,428	0.49%
2020/06/16	2	65.70	0	0.00	65.20	2	1,448	0.14%
2020/06/15	1	64.80	0	0.00	64.80	1	1,484	0.07%
2020/06/12	2	65.60	0	0.00	65.70	2	1,505	0.13%
2020/06/11	1	66.70	1	67.10	66.70	0	1,546	0.00%
2020/06/10	1	67.10	3	67.57	67.20	-2	1,578	-0.13%
2020/06/09	2	67.55	11	67.75	67.30	-9	1,619	-0.56%
2020/06/08	5	68.10	0	0.00	67.90	5	1,680	0.30%
2020/06/04	2.2	67.08	1	67.20	67.60	1.2	1,759	0.07%
2020/06/02	2	66.50	1	66.30	66.40	1	2,185	0.05%
2020/05/29	1	64.40	0	0.00	64.40	1	2,458	0.04%
2020/05/28	1	65.30	0	0.00	65.10	1	2,459	0.04%
2020/05/27	1	65.80	0	0.00	65.80	1	2,470	0.04%
2020/05/25	2	65.60	0	0.00	65.50	2	2,463	0.08%
2020/05/20	0	0.00	2	65.70	65.50	-2	2,466	-0.08%
2020/05/19	0	0.00	1	64.90	65.10	-1	2,459	-0.04%
2020/05/18	3	64.73	2	64.30	64.30	1	2,461	0.04%
2020/05/15	1	65.30	1	64.70	64.20	0	2,460	0.00%
2020/05/14	2	65.70	1	65.10	65.00	1	2,442	0.04%
2020/05/13	4	66.33	3	66.23	66.20	1	2,424	0.04%
2020/05/12	9	67.10	8	66.38	66.30	1	2,418	0.04%
2020/05/11	0	0.00	4	66.35	66.60	-4	2,401	-0.17%
2020/05/08	6	66.70	5	66.06	66.10	1	2,391	0.04%
2020/05/07	2	66.20	3	66.47	66.50	-1	2,400	-0.04%
2020/05/06	13	66.19	10	66.70	65.90	3	2,463	0.12%
2020/05/05	0	0.00	6	65.10	65.00	-6	2,500	-0.24%
2020/05/04	4	65.43	3	65.63	65.30	1	2,496	0.04%
2020/04/30	6	66.15	2	66.20	66.30	4	2,502	0.16%
2020/04/29	6	66.57	26	66.38	66.20	-20	2,523	-0.79%
2020/04/28	26	67.21	10	66.95	66.60	16	2,500	0.64%
2020/04/27	3	68.53	4	69.13	70.00	-1	2,450	-0.04%
2020/04/24	11	67.73	3	68.20	68.00	8	2,408	0.33%
2020/04/23	1	68.00	1.2	67.43	68.00	-0.2	2,387	-0.01%
2020/04/22	1	66.50	1	66.80	66.50	0	2,369	0.00%
2020/04/21	4	66.33	0	0.00	66.00	4	2,357	0.17%
2020/04/20	1	66.90	2	66.70	67.40	-1	2,344	-0.04%
2020/04/17	10	67.83	11	67.52	66.60	-1	2,338	-0.04%
2020/04/16	8	66.99	8	66.95	67.00	0	2,299	0.00%
2020/04/15	2	65.35	2	65.85	65.80	0	2,271	0.00%
2020/04/14	1	64.30	0	0.00	64.70	1	2,248	0.04%
2020/04/13	3	63.97	6	64.40	63.80	-3	2,233	-0.13%
2020/04/10	0	0.00	2	63.90	63.90	-2	2,211	-0.09%
2020/04/09	6	64.95	16	64.54	64.10	-10	2,201	-0.45%
2020/04/08	7.7	64.47	7	64.76	65.00	0.7	2,179	0.03%
2020/04/07	19	63.96	17	63.82	64.50	2	2,157	0.09%
2020/04/06	15	62.30	23	62.76	62.90	-8	2,113	-0.38%
2020/04/01	5.2	60.99	10	60.99	61.00	-4.8	2,056	-0.23%
2020/03/31	11.2	59.96	10	59.66	59.60	1.2	2,020	0.06%
2020/03/30	2	59.10	2	59.25	60.10	0	2,004	0.00%
2020/03/27	10	60.64	14	60.66	59.40	-4	1,995	-0.20%
2020/03/26	7	59.83	12	59.71	60.30	-5	1,977	-0.25%
2020/03/25	16.1	59.78	10	59.85	59.30	6.1	1,958	0.31%
2020/03/24	23	59.40	11	59.52	58.70	12	1,933	0.62%
2020/03/20	5	58.42	4	59.35	60.00	1	1,886	0.05%
2020/03/19	1	55.70	0	0.00	55.00	1	1,870	0.05%
2020/03/18	5	62.70	4	62.30	60.40	1	1,835	0.05%
2020/03/17	14	64.08	14	63.54	63.40	0	1,805	0.00%
2020/03/16	9	62.43	28	62.86	61.80	-19	1,748	-1.09%
2020/03/13	2	59.30	7	59.76	60.60	-5	1,693	-0.30%
2020/03/12	7.2	64.38	9	64.30	64.60	-1.8	1,644	-0.11%
2020/03/11	17	69.85	20	69.85	67.60	-3	1,574	-0.19%
2020/03/10	6	68.58	15	69.31	68.70	-9	1,542	-0.58%
2020/03/09	63.2	73.61	43	73.48	69.90	20.2	1,459	1.38%
2020/03/06	88	74.00	76.1	73.95	74.00	11.9	1,236	0.96%
2020/03/05	25.1	71.51	38	71.56	70.20	-12.9	982	-1.31%
2020/03/04	51	69.67	26	70.55	71.20	25	871	2.87%
2020/03/03	3	66.63	7	66.19	65.80	-4	681	-0.59%
2020/03/02	3	64.93	1	64.50	64.50	2	671	0.30%
2020/02/27	2	66.00	0	0.00	65.60	2	654	0.31%
2020/02/26	0.2	67.50	0	0.00	66.50	0.2	645	0.02%
2020/02/25	3	66.37	3	66.53	66.50	0	645	0.00%
2020/02/24	4	67.93	8	68.08	67.40	-4	633	-0.63%
2020/02/21	3	68.27	0	0.00	68.30	3	627	0.48%
2020/02/19	2	68.50	0	0.00	68.40	2	628	0.32%
2020/02/17	2	70.40	2	69.55	69.40	0	627	0.00%
2020/02/14	0	0.00	1	70.00	69.80	-1	638	-0.16%
2020/02/13	6	69.77	1	70.30	70.00	5	638	0.78%
2020/02/12	1	69.90	0	0.00	70.00	1	635	0.16%
2020/02/11	3	69.50	1	69.90	69.50	2	632	0.32%
2020/02/10	6	70.27	3	70.60	69.50	3	629	0.48%
2020/02/07	7	71.80	19.1	71.75	71.30	-12.1	606	-2.00%
2020/02/06	20	70.30	27	71.61	69.30	-7	528	-1.32%
2020/02/05	2	67.75	1	68.80	68.50	1	451	0.22%
2020/02/04	4	68.55	0.1	67.90	67.70	3.9	445	0.88%
2020/02/03	11.2	68.88	3	68.60	69.60	8.2	428	1.91%
2020/01/17	3	68.60	0	0.00	68.60	3	392	0.76%
2020/01/14	1	69.90	2	69.80	69.50	-1	402	-0.25%
2020/01/09	0	0.00	1	68.00	67.80	-1	419	-0.24%
2020/01/08	1	67.60	0	0.00	67.40	1	420	0.24%
2020/01/07	2	68.10	2	68.20	68.20	0	418	0.00%
2020/01/06	1	68.80	0	0.00	68.70	1	422	0.24%
2020/01/02	3	69.43	0	0.00	69.40	3	427	0.70%
2019/12/31	2	68.80	1	68.70	68.70	1	426	0.23%
2019/12/30	0	0.00	2	69.50	69.20	-2	428	-0.47%
2019/12/20	2	70.15	2	70.60	70.00	0	440	0.00%
2019/12/19	0	0.00	5	70.64	70.70	-5	445	-1.12%
2019/12/18	1	70.90	0	0.00	70.80	1	469	0.21%
2019/12/17	0	0.00	1	70.30	70.50	-1	475	-0.21%
2019/12/16	6	70.67	3	70.43	70.00	3	478	0.63%
2019/12/13	3	69.90	2	69.65	70.00	1	490	0.20%
2019/12/12	0	0.00	3	69.10	69.10	-3	480	-0.62%
2019/12/10	0	0.00	1	69.70	69.40	-1	478	-0.21%
2019/12/09	0	0.00	1	69.80	69.70	-1	480	-0.21%
2019/12/06	3	69.50	9	69.56	69.10	-6	473	-1.27%
2019/12/05	0	0.00	4	69.00	69.10	-4	469	-0.85%
2019/12/02	2	67.00	0	0.00	67.80	2	460	0.43%
2019/11/29	5	68.02	0	0.00	67.80	5	458	1.09%
2019/11/28	1	68.80	6	68.87	68.80	-5	456	-1.10%
2019/11/27	6	68.80	12	69.03	69.10	-6	455	-1.32%
2019/11/25	0	0.00	1	67.40	67.70	-1	446	-0.22%
2019/11/22	3	66.63	2	67.60	66.70	1	448	0.22%
2019/11/21	2	66.90	2	67.45	67.60	0	445	0.00%
2019/11/19	2	68.55	2	68.30	68.30	0	443	0.00%
2019/11/18	3	68.43	4	68.60	68.60	-1	442	-0.23%
2019/11/15	3	68.33	0	0.00	68.20	3	439	0.68%
2019/11/14	1	67.10	3	67.77	68.00	-2	436	-0.46%
2019/11/13	5	67.24	5	67.60	68.00	0	434	0.00%
2019/11/11	0	0.00	4	65.40	65.40	-4	426	-0.94%
2019/11/07	11	66.55	0	0.00	66.00	11	463	2.37%
2019/11/05	0	0.00	2	67.00	66.70	-2	478	-0.42%
2019/11/04	2	67.00	0	0.00	67.00	2	484	0.41%
2019/11/01	4	66.30	0	0.00	66.40	4	489	0.82%
2019/10/30	1	66.60	1	66.90	66.60	0	498	0.00%
2019/10/29	7	68.33	16	67.75	67.40	-9	504	-1.78%
2019/10/28	3	67.93	0	0.00	68.10	3	534	0.56%
2019/10/25	0	0.00	1	68.00	67.50	-1	540	-0.18%
2019/10/23	0	0.00	3	67.30	67.80	-3	549	-0.55%
2019/10/21	8	67.55	1	67.40	67.80	7	546	1.28%
2019/10/18	7	66.90	8	67.30	68.00	-1	547	-0.18%
2019/10/17	1	66.20	2	66.90	67.20	-1	533	-0.19%
2019/10/16	3	65.60	0	0.00	65.60	3	532	0.56%
2019/10/15	3	65.87	0	0.00	65.50	3	541	0.55%
2019/10/09	0	0.00	1	65.00	64.70	-1	559	-0.18%
2019/10/08	1	64.80	0	0.00	65.50	1	561	0.18%
2019/10/07	2	65.30	0	0.00	65.60	2	565	0.35%
2019/10/03	0	0.00	1	65.70	65.50	-1	589	-0.17%
2019/10/02	3	65.60	0	0.00	65.90	3	592	0.51%
2019/10/01	0	0.00	2	65.35	65.10	-2	594	-0.34%
2019/09/26	1	66.90	0	0.00	66.00	1	607	0.16%
2019/09/24	1	67.30	0	0.00	67.30	1	635	0.16%
2019/09/23	7	68.56	7	68.40	68.30	0	636	0.00%
2019/09/20	3	65.90	4	66.35	66.80	-1	626	-0.16%
2019/09/19	1	65.20	0	0.00	65.20	1	629	0.16%
2019/09/18	4	64.68	0	0.00	64.20	4	656	0.61%
2019/09/16	0	0.00	1	66.30	66.40	-1	691	-0.14%
2019/09/12	1	65.90	2	66.00	66.30	-1	701	-0.14%
2019/09/09	0	0.00	1	67.00	66.40	-1	715	-0.14%
2019/09/05	0	0.00	1	67.40	67.20	-1	722	-0.14%
2019/08/30	1	67.00	4	67.03	66.90	-3	771	-0.39%
2019/08/29	0	0.00	1	67.00	67.00	-1	780	-0.13%
2019/08/27	1	66.10	0	0.00	66.10	1	791	0.13%
2019/08/22	0	0.00	1	67.30	67.40	-1	831	-0.12%
2019/08/20	1	67.40	1	66.90	66.80	0	836	0.00%
2019/08/16	1	65.70	0	0.00	66.50	1	848	0.12%
2019/08/14	1	66.80	1	66.60	66.50	0	851	0.00%
2019/08/13	1	66.50	2	66.65	65.80	-1	856	-0.12%
2019/08/12	8	71.36	5	71.34	71.40	3	848	0.35%
2019/08/07	5	71.30	3	71.20	70.60	2	828	0.24%
2019/08/06	1	70.20	1	68.80	70.10	0	837	0.00%
2019/08/02	1	71.00	0	0.00	70.80	1	848	0.12%
2019/08/01	1	71.30	1	71.20	71.10	0	855	0.00%
2019/07/31	2	70.10	2	70.70	70.00	0	849	0.00%
2019/07/30	19	71.19	2	70.10	70.00	17	841	2.02%
2019/07/29	0	0.00	1	74.80	74.30	-1	808	-0.12%
2019/07/25	0	0.00	1	74.30	74.80	-1	826	-0.12%
2019/07/24	2	74.35	2	74.50	74.20	0	830	0.00%
2019/07/23	1	73.70	2	73.95	74.00	-1	835	-0.12%
2019/07/19	2.4	73.31	1	73.60	73.00	1.4	855	0.17%
2019/07/18	1	73.90	1	73.40	73.10	0	876	0.00%
2019/07/16	6	74.20	7	75.26	74.20	-1	974	-0.10%
2019/07/11	0	0.00	1	74.60	74.20	-1	956	-0.10%
2019/07/09	2	73.30	13	72.40	73.20	-11	950	-1.16%
2019/07/04	0	0.00	1	74.00	73.90	-1	942	-0.11%
2019/07/02	0.3	74.50	0	0.00	74.00	0.3	935	0.03%
2019/07/01	0	0.00	2	73.20	73.50	-2	924	-0.22%
2019/06/28	0	0.00	1	72.00	71.60	-1	910	-0.11%
2019/06/27	0	0.00	10	71.80	71.60	-10	908	-1.10%
2019/06/26	14	71.42	3	71.30	71.50	11	898	1.22%
2019/06/25	4	71.18	6	71.37	71.50	-2	890	-0.22%
2019/06/24	1	68.40	7	69.87	70.40	-6	863	-0.69%
2019/06/21	2	68.50	0	0.00	67.20	2	840	0.24%
2019/06/20	0	0.00	1	68.10	68.30	-1	815	-0.12%
2019/06/19	1	67.40	1	67.40	67.30	0	815	0.00%
2019/06/17	3	67.27	0	0.00	66.80	3	836	0.36%
2019/06/12	0	0.00	4	68.18	68.70	-4	840	-0.48%
2019/06/11	1	67.10	0	0.00	67.10	1	837	0.12%
2019/06/10	2	66.15	1	66.70	66.10	1	830	0.12%
2019/06/06	0	0.00	1	66.30	66.30	-1	829	-0.12%
2019/06/05	1	66.20	0	0.00	66.50	1	828	0.12%
2019/06/03	1	66.10	1	66.60	66.60	0	840	0.00%
2019/05/30	0	0.00	1	66.10	66.00	-1	849	-0.12%
2019/05/29	1	65.10	1	65.10	64.80	0	841	0.00%
2019/05/28	1	64.90	0	0.00	66.50	1	833	0.12%
2019/05/27	0	0.00	1	65.10	64.90	-1	839	-0.12%
2019/05/22	1	65.20	0	0.00	65.20	1	843	0.12%
2019/05/21	1.2	65.33	0	0.00	65.20	1.2	849	0.14%
2019/05/20	10	65.85	1	65.60	65.50	9	843	1.07%
2019/05/15	0	0.00	1	66.80	67.00	-1	867	-0.12%
2019/05/14	2	66.00	45	66.08	66.30	-43	883	-4.87%
2019/05/13	4	67.40	0	0.00	67.30	4	887	0.45%
2019/05/10	1	70.40	1	69.30	69.30	0	920	0.00%
2019/05/09	1	70.60	1	70.30	70.30	0	959	0.00%
2019/05/08	2	72.30	1	72.60	72.10	1	1,068	0.09%
2019/05/07	1	72.20	1	72.10	72.10	0	1,081	0.00%
2019/05/06	50	72.37	1	71.90	71.90	49	1,095	4.47%
2019/05/03	2	73.35	3	72.90	73.30	-1	1,096	-0.09%
2019/05/02	6	73.47	3	72.87	72.80	3	1,116	0.27%
2019/04/30	0	0.00	3	73.97	74.00	-3	1,113	-0.27%
2019/04/29	2	73.15	6	73.10	73.10	-4	1,134	-0.35%
2019/04/26	9	74.82	3	74.40	74.20	6	1,150	0.52%
2019/04/25	4	76.40	3	75.77	75.70	1	1,170	0.09%
2019/04/24	12	77.26	17	77.55	76.50	-5	1,193	-0.42%
2019/04/23	22	76.87	7	77.60	76.70	15	1,190	1.26%
2019/04/22	65	77.04	72.2	77.40	78.10	-7.2	1,180	-0.61%
2019/04/19	0	0.00	1	73.30	73.50	-1	1,125	-0.09%
2019/04/18	0	0.00	5	73.00	72.80	-5	1,153	-0.43%
2019/04/17	3	73.27	1	73.20	73.20	2	1,170	0.17%
2019/04/16	1	73.60	3	73.23	73.00	-2	1,172	-0.17%
2019/04/15	1	72.40	0	0.00	72.80	1	1,168	0.09%
2019/04/12	0	0.00	2	72.00	72.00	-2	1,173	-0.17%
2019/04/11	2	72.70	1	72.60	72.50	1	1,177	0.08%
2019/04/10	4	72.40	3	72.13	72.40	1	1,181	0.08%
2019/04/09	1	73.20	2	73.75	73.70	-1	1,169	-0.09%
2019/04/08	1	73.10	1	73.80	73.60	0	1,175	0.00%
2019/04/02	0	0.00	1	72.90	73.20	-1	1,172	-0.09%
2019/04/01	4	72.40	2	72.50	72.70	2	1,175	0.17%
2019/03/29	2	73.45	1	73.10	73.00	1	1,171	0.09%
2019/03/28	1	73.20	1	73.60	73.60	0	1,176	0.00%
2019/03/27	1	73.70	1	73.80	73.60	0	1,189	0.00%
2019/03/26	0	0.00	1	73.60	73.60	-1	1,189	-0.08%
2019/03/25	0	0.00	3	72.10	72.20	-3	1,194	-0.25%
2019/03/22	1	73.80	2	73.40	73.40	-1	1,199	-0.08%
2019/03/21	19	73.95	12	73.32	72.60	7	1,231	0.57%
2019/03/20	5	72.68	0	0.00	73.00	5	1,225	0.41%
2019/03/19	0	0.00	1	72.40	72.40	-1	1,226	-0.08%
2019/03/18	0	0.00	1	71.00	71.50	-1	1,222	-0.08%
2019/03/15	1	70.60	0	0.00	70.60	1	1,221	0.08%
2019/03/14	1	71.60	0	0.00	71.10	1	1,217	0.08%
2019/03/12	0	0.00	1	70.90	70.90	-1	1,234	-0.08%
2019/03/11	1	70.80	0	0.00	70.60	1	1,249	0.08%
2019/03/08	1	71.70	1	71.80	71.20	0	1,275	0.00%
2019/03/07	3	72.47	3	72.80	72.00	0	1,285	0.00%
2019/03/06	2	70.85	2	70.55	70.60	0	1,286	0.00%
2019/03/04	1	72.20	0	0.00	72.20	1	1,293	0.08%
2019/02/27	1	72.20	0	0.00	73.00	1	1,289	0.08%
2019/02/26	0	0.00	3	72.30	72.60	-3	1,282	-0.23%
2019/02/20	3	73.50	1	73.70	73.60	2	1,276	0.16%
2019/02/18	8	73.79	8	73.24	73.00	0	1,276	0.00%
2019/02/15	4	73.38	1	73.20	73.90	3	1,267	0.24%
2019/02/14	3	73.67	5	73.72	73.40	-2	1,267	-0.16%
2019/02/13	8	72.06	5	73.04	71.70	3	1,251	0.24%
2019/02/11	4	73.45	5	73.08	73.60	-1	1,230	-0.08%
2019/01/30	4	70.83	9	70.72	70.50	-5	1,196	-0.42%
2019/01/29	26	69.63	26	69.24	69.30	0	1,161	0.00%
2019/01/25	1	65.50	2	67.00	67.00	-1	1,052	-0.10%
2019/01/23	3	65.93	7	66.16	66.40	-4	1,058	-0.38%
2019/01/22	6	65.13	2	64.50	65.30	4	1,049	0.38%
2019/01/21	4	65.55	3	64.97	64.80	1	1,036	0.10%
2019/01/18	3	62.60	11	62.80	63.30	-8	1,011	-0.79%
2019/01/17	6	62.17	7	62.86	61.70	-1	999	-0.10%
2019/01/16	1	63.40	1	62.50	64.60	0	968	0.00%
2019/01/15	0	0.00	2	62.00	62.60	-2	944	-0.21%
2019/01/14	2	61.55	7	61.67	61.90	-5	930	-0.54%
2019/01/11	2	61.70	3	61.43	61.90	-1	931	-0.11%
2019/01/10	6	60.48	4	60.65	60.70	2	905	0.22%
2019/01/09	0	0.00	2	59.00	59.20	-2	879	-0.23%
2019/01/07	0	0.00	1	58.10	58.70	-1	868	-0.12%
2019/01/03	1	57.40	0	0.00	57.40	1	892	0.11%
2018/12/27	0	0.00	2	58.50	58.50	-2	914	-0.22%
2018/12/26	1	58.10	0	0.00	57.40	1	910	0.11%
2018/12/25	0	0.00	3	56.90	57.40	-3	927	-0.32%
2018/12/22	1	56.80	0	0.00	56.80	1	930	0.11%
2018/12/21	3	56.70	0	0.00	56.80	3	937	0.32%
2018/12/20	1	57.60	0	0.00	56.70	1	934	0.11%
2018/12/19	0	0.00	1	58.30	58.30	-1	918	-0.11%
2018/12/18	2	59.20	0	0.00	58.50	2	923	0.22%
2018/12/17	4	60.00	0	0.00	60.00	4	925	0.43%
2018/12/14	3	60.93	7	60.99	60.30	-4	923	-0.43%
2018/12/13	3	58.77	0	0.00	59.50	3	888	0.34%
2018/12/12	1	58.30	1	58.60	58.90	0	885	0.00%
2018/12/10	1	58.00	1	58.30	58.30	0	892	0.00%
2018/12/07	1	59.30	0	0.00	59.30	1	895	0.11%
2018/12/06	6	60.17	0	0.00	58.70	6	902	0.66%
2018/12/05	2	60.80	3	61.20	62.00	-1	885	-0.11%
2018/12/04	3	62.17	4	62.73	62.00	-1	898	-0.11%
2018/12/03	4	62.08	9	62.40	63.20	-5	898	-0.56%
2018/11/30	2	60.65	2	60.55	58.80	0	875	0.00%
2018/11/29	2	60.60	0	0.00	60.10	2	863	0.23%
2018/11/28	4	59.75	4	59.25	60.70	0	854	0.00%
2018/11/27	1	57.60	0	0.00	58.00	1	843	0.12%
2018/11/26	1	58.60	0	0.00	58.60	1	871	0.11%
2018/11/23	0	0.00	1	57.70	57.70	-1	893	-0.11%
2018/11/21	0	0.00	5	57.20	57.40	-5	982	-0.51%
2018/11/19	1	58.80	0	0.00	58.80	1	994	0.10%
2018/11/15	7.2	57.14	0	0.00	57.60	7.2	1,019	0.71%
2018/11/14	0	58.20	0	0.00	57.70	0	1,082	0.00%
2018/11/13	0	0.00	1	55.80	56.60	-1	1,112	-0.09%
2018/11/12	0	0.00	1	56.80	56.90	-1	1,156	-0.09%
2018/11/09	0	0.00	1	58.00	57.30	-1	1,198	-0.08%
2018/11/08	1	57.50	1	58.00	58.00	0	1,221	0.00%
2018/11/07	2	57.00	0	0.00	57.10	2	1,228	0.16%
2018/11/06	2	56.65	0	0.00	56.60	2	1,253	0.16%
2018/11/05	3	58.57	1	58.20	58.50	2	1,253	0.16%
2018/11/02	0	0.00	1	59.40	59.60	-1	1,253	-0.08%
2018/11/01	0	0.00	4	59.73	58.70	-4	1,264	-0.32%
2018/10/31	2	58.60	2	58.75	58.40	0	1,251	0.00%
2018/10/30	8	58.99	3	59.53	58.80	5	1,248	0.40%
2018/10/29	2	60.80	1	61.60	61.70	1	1,263	0.08%
2018/10/26	0	0.00	2	60.70	60.90	-2	1,272	-0.16%
2018/10/25	3	62.37	0	0.00	61.90	3	1,286	0.23%
2018/10/23	3	65.07	0	0.00	65.00	3	1,302	0.23%
2018/10/22	2	67.50	1	66.40	67.70	1	1,297	0.08%
2018/10/19	1	65.00	0	0.00	65.00	1	1,291	0.08%
2018/10/17	1	68.00	0	0.00	67.70	1	1,283	0.08%
2018/10/12	1	68.10	1	65.50	68.10	0	1,296	0.00%
2018/10/11	5	67.22	17	66.90	66.10	-12	1,295	-0.93%
2018/10/08	2	72.00	2	72.10	72.10	0	1,336	0.00%
2018/10/05	1	73.50	20	72.00	73.70	-19	1,330	-1.43%
2018/10/04	1	75.90	1	76.20	75.80	0	1,329	0.00%
2018/10/03	2	78.40	2	79.30	76.50	0	1,327	0.00%
2018/10/02	3	79.03	4	79.23	80.50	-1	1,309	-0.08%
2018/09/28	1	78.80	0	0.00	79.20	1	1,317	0.08%
2018/09/27	2	79.00	0	0.00	79.00	2	1,314	0.15%
2018/09/25	1	78.60	12	77.53	78.60	-11	1,327	-0.83%
2018/09/21	8	78.83	1	77.80	77.90	7	1,326	0.53%
2018/09/19	5	79.30	0	0.00	79.00	5	1,319	0.38%
2018/09/18	2	80.50	0	0.00	79.00	2	1,323	0.15%
2018/09/14	0	0.00	1	78.30	79.20	-1	1,315	-0.08%
2018/09/13	2	80.50	3	78.43	78.60	-1	1,315	-0.08%
2018/09/12	1	80.10	25	80.10	80.10	-24	1,314	-1.83%
2018/09/10	27	78.67	10	79.22	78.00	17	1,335	1.27%
2018/09/07	2	84.20	0	0.00	82.90	2	1,446	0.14%
2018/09/06	10	82.89	0	0.00	83.50	10	1,479	0.68%
2018/09/05	0	0.00	6	83.67	84.00	-6	1,504	-0.40%
2018/09/04	0	0.00	2	84.10	83.70	-2	1,600	-0.12%
2018/09/03	2	83.70	0	0.00	83.90	2	1,610	0.12%
2018/08/31	24	85.30	9	84.42	84.60	15	1,620	0.93%
2018/08/30	4	83.60	3	84.03	84.30	1	1,598	0.06%
2018/08/29	17	84.28	34	82.79	82.20	-17	1,598	-1.06%
2018/08/28	10	82.63	8.2	82.66	83.50	1.8	1,579	0.11%
2018/08/27	5	81.48	17	81.24	81.30	-12	1,544	-0.78%
2018/08/24	19	82.07	7	81.39	80.40	12	1,540	0.78%
2018/08/23	0	0.00	1.2	81.07	81.80	-1.2	1,543	-0.08%
2018/08/22	9	81.44	9	81.66	81.80	0	1,546	0.00%
2018/08/21	18	81.81	11	81.65	82.00	7	1,547	0.45%
2018/08/20	1	81.10	17	80.26	79.40	-16	1,494	-1.07%
2018/08/17	6	79.53	11	79.77	79.80	-5	1,462	-0.34%
2018/08/16	11	78.51	3	78.37	78.50	8	1,421	0.56%
2018/08/15	0	0.00	10	76.65	76.80	-10	1,380	-0.72%
2018/08/14	3	75.17	1	75.90	76.00	2	1,356	0.15%
2018/08/13	1	77.40	2	77.05	77.40	-1	1,347	-0.07%
2018/08/10	10	79.00	2	79.10	78.00	8	1,324	0.61%
2018/08/09	0	0.00	9	78.73	78.80	-9	1,324	-0.68%
2018/08/08	0	0.00	6	78.03	78.50	-6	1,338	-0.45%
2018/08/07	0	0.00	5.2	77.13	77.40	-5.2	1,327	-0.39%
2018/08/06	1	77.70	2	77.30	77.50	-1	1,344	-0.07%
2018/08/02	2	74.80	1	74.10	74.90	1	1,355	0.07%
2018/08/01	1	74.20	1	74.00	74.50	0	1,373	0.00%
2018/07/31	11	73.18	1	73.40	72.90	10	1,384	0.72%
2018/07/30	3	72.80	3	72.60	72.50	0	1,368	0.00%
2018/07/24	1	71.80	2	72.10	72.20	-1	1,447	-0.07%
2018/07/23	1	70.50	0	0.00	70.20	1	1,461	0.07%
2018/07/20	0	0.00	1	72.00	71.80	-1	1,452	-0.07%
2018/07/19	1	72.40	1	72.00	72.00	0	1,461	0.00%
2018/07/17	0	0.00	2	71.50	72.10	-2	1,487	-0.13%
2018/07/16	17	72.89	11	71.90	71.00	6	1,473	0.41%
2018/07/13	5	74.40	5	74.40	74.60	0	1,444	0.00%
2018/07/09	1	72.60	3	73.60	73.00	-2	1,492	-0.13%
2018/07/06	3	73.07	2	72.40	72.90	1	1,500	0.07%
2018/07/03	0	0.00	4	73.10	73.10	-4	1,571	-0.25%
2018/07/02	0	0.00	1	73.50	73.50	-1	1,585	-0.06%
2018/06/29	2	74.20	1	74.20	74.20	1	1,588	0.06%
2018/06/28	2	73.55	2	73.95	73.50	0	1,623	0.00%
2018/06/26	1	74.00	3	74.53	74.80	-2	1,633	-0.12%
2018/06/22	2	74.80	0	0.00	74.20	2	1,643	0.12%
2018/06/21	0	0.00	2	76.00	75.60	-2	1,651	-0.12%
2018/06/20	0	0.00	10	73.70	74.90	-10	1,685	-0.59%
2018/06/19	7	75.51	0	0.00	75.40	7	1,707	0.41%
2018/06/15	20	79.14	1	79.00	77.80	19	1,701	1.12%
2018/06/14	1	81.70	9	81.80	81.50	-8	1,588	-0.50%
2018/06/13	4	81.13	1	80.50	80.50	3	1,545	0.19%
2018/06/12	16	81.29	15	81.23	80.20	1	1,555	0.06%
2018/06/11	2	78.70	19	78.82	79.30	-17	1,493	-1.14%
2018/06/08	6	78.20	29	78.91	78.00	-23	1,505	-1.53%
2018/06/07	1	78.30	6	78.35	78.40	-5	1,519	-0.33%
2018/06/06	7	77.96	15	78.03	78.20	-8	1,560	-0.51%
2018/06/05	9	77.07	8	77.43	77.10	1	1,552	0.06%
2018/06/04	2	76.50	0	0.00	76.50	2	1,552	0.13%
2018/05/30	1	74.60	0	0.00	75.00	1	1,698	0.06%
2018/05/29	7	75.96	0	0.00	76.00	7	1,737	0.40%
2018/05/28	2	77.00	7	77.16	77.20	-5	1,756	-0.28%
2018/05/25	1	75.50	1	75.70	75.10	0	1,842	0.00%
2018/05/24	2	75.50	0	0.00	75.00	2	2,183	0.09%
2018/05/23	0	0.00	1	74.80	74.30	-1	2,240	-0.04%
2018/05/22	2	74.45	1	74.20	74.00	1	2,277	0.04%
2018/05/21	0	0.00	3	74.43	74.70	-3	2,328	-0.13%
2018/05/18	0	0.00	2	74.00	73.80	-2	2,341	-0.09%
2018/05/17	12	73.76	1	74.30	73.70	11	2,370	0.46%
2018/05/16	0	0.00	6	74.70	75.00	-6	2,363	-0.25%
2018/05/15	6	73.67	1	73.70	73.50	5	2,365	0.21%
2018/05/14	0	0.00	1	74.30	75.40	-1	2,410	-0.04%
2018/05/11	3	73.43	0	0.00	73.10	3	2,419	0.12%
2018/05/10	1	73.60	16	73.51	74.50	-15	2,442	-0.61%
2018/05/09	6	71.70	2	73.40	71.00	4	2,496	0.16%
2018/05/08	0	0.00	10	73.00	72.50	-10	2,554	-0.39%
2018/05/07	0	0.00	6	71.83	71.50	-6	2,651	-0.23%
2018/05/02	10	72.80	0	0.00	72.80	10	2,834	0.35%
2018/04/27	1	70.10	2	69.95	71.20	-1	2,814	-0.04%
2018/04/26	0	0.00	3	69.40	68.00	-3	2,815	-0.11%
2018/04/25	13	68.10	11	68.25	69.20	2	2,826	0.07%
2018/04/24	2.2	68.51	0	0.00	67.60	2.2	2,829	0.08%
2018/04/23	10	70.90	0	0.00	71.20	10	2,816	0.36%
2018/04/20	2	72.10	0	0.00	72.10	2	2,828	0.07%
2018/04/19	1	72.60	8	71.93	73.30	-7	2,837	-0.25%
2018/04/18	5	70.12	4	70.18	70.00	1	2,840	0.04%
2018/04/17	2	72.90	0	0.00	72.00	2	2,835	0.07%
2018/04/16	8	73.23	0	0.00	73.00	8	2,866	0.28%
2018/04/13	1	75.10	0	0.00	74.50	1	2,880	0.03%
2018/04/12	2	75.00	7	74.81	74.90	-5	2,915	-0.17%
2018/04/11	1	74.50	1	74.30	75.30	0	2,997	0.00%
2018/04/10	24.2	75.03	7	75.03	74.70	17.2	3,010	0.57%
2018/04/09	3	76.07	0	0.00	77.60	3	2,978	0.10%
2018/04/03	6	75.68	0	0.00	76.10	6	2,969	0.20%
2018/04/02	0	0.00	6	77.78	77.30	-6	2,953	-0.20%
2018/03/31	9	77.28	1	79.00	76.80	8	2,951	0.27%
2018/03/29	20	78.04	0	0.00	77.80	20	2,926	0.68%
2018/03/27	0	0.00	4	79.93	79.80	-4	3,058	-0.13%
2018/03/26	4	79.20	0	0.00	78.60	4	3,062	0.13%
2018/03/23	4	78.38	4	79.50	79.10	0	3,068	0.00%
2018/03/22	0	0.00	3	80.97	80.70	-3	3,068	-0.10%
2018/03/21	2	79.85	16	80.18	80.30	-14	3,055	-0.46%
2018/03/20	13	79.30	0	0.00	79.30	13	3,066	0.42%
2018/03/19	3	80.63	0	0.00	80.50	3	3,067	0.10%
2018/03/16	7	80.93	5	81.06	81.10	2	3,114	0.06%
2018/03/15	12	82.57	15	82.21	82.00	-3	3,091	-0.10%
2018/03/14	0	0.00	4	81.05	81.70	-4	3,070	-0.13%
2018/03/13	13	80.40	4	80.70	80.10	9	3,064	0.29%
2018/03/12	19	80.15	8	80.29	79.80	11	3,050	0.36%
2018/03/09	1	81.60	0	0.00	81.80	1	3,012	0.03%
2018/03/08	2	82.40	3	82.30	81.80	-1	3,025	-0.03%
2018/03/07	3	82.40	16	82.71	81.00	-13	3,014	-0.43%
2018/03/06	20	83.63	5	84.10	82.50	15	3,016	0.50%
2018/03/05	11	83.81	25	83.59	83.90	-14	2,991	-0.47%
2018/03/02	23	82.84	30	82.54	81.70	-7	3,002	-0.23%
2018/03/01	24	81.66	9	81.43	81.70	15	2,972	0.50%
2018/02/27	17	82.37	16	82.41	80.60	1	2,944	0.03%
2018/02/26	67	85.49	61	84.90	83.10	6	2,869	0.21%
2018/02/23	3	79.07	10	79.21	80.00	-7	2,571	-0.27%
2018/02/22	30	77.56	9	78.26	78.60	21	2,670	0.79%
2018/02/21	4	77.00	20	77.07	77.80	-16	2,683	-0.60%
2018/02/12	0	0.00	12	74.56	74.60	-12	2,649	-0.45%
2018/02/09	25	74.59	16	74.62	74.50	9	2,675	0.34%
2018/02/08	9	74.63	10	74.11	75.00	-1	2,664	-0.04%
2018/02/07	7	75.11	5	75.20	73.90	2	2,717	0.07%
2018/02/06	12	74.72	11	74.55	73.00	1	2,760	0.04%
2018/02/05	3	77.63	5	77.68	78.10	-2	2,740	-0.07%
2018/02/02	8	78.19	5	78.22	77.30	3	2,794	0.11%
2018/02/01	26	80.55	27	79.74	78.60	-1	2,886	-0.03%
2018/01/31	4	78.30	3	78.93	78.40	1	2,910	0.03%
2018/01/30	11	79.45	14	79.07	76.70	-3	2,964	-0.10%
2018/01/29	48	78.47	57	78.67	80.30	-9	2,928	-0.31%
2018/01/26	4	74.70	5	74.74	75.00	-1	2,908	-0.03%
2018/01/25	13	73.76	1	74.00	72.60	12	3,055	0.39%
2018/01/24	4.2	73.25	5	73.96	74.30	-0.8	3,259	-0.02%
2018/01/23	12	74.43	7	74.84	73.50	5	3,409	0.15%
2018/01/22	5	73.54	19	74.00	74.70	-14	3,403	-0.41%
2018/01/19	1	72.20	2	73.60	72.50	-1	3,432	-0.03%
2018/01/18	6	72.80	1	72.70	72.50	5	3,424	0.15%
2018/01/17	3	73.33	4	73.50	72.50	-1	3,425	-0.03%
2018/01/15	3	73.27	1	73.40	72.40	2	3,433	0.06%
2018/01/12	19	74.23	24	73.36	72.80	-5	3,452	-0.14%
2018/01/11	4	72.50	5	72.98	73.30	-1	3,473	-0.03%
2018/01/10	1	72.30	8	72.52	72.30	-7	3,483	-0.20%
2018/01/09	10	70.66	11	71.04	70.30	-1	3,489	-0.03%
2018/01/08	2	72.60	2	73.35	71.90	0	3,604	0.00%
2018/01/05	65	72.98	43	73.67	74.10	22	3,674	0.60%
2018/01/04	16	69.79	33	70.18	70.80	-17	3,616	-0.47%
2018/01/03	2	69.05	5	68.96	69.10	-3	3,579	-0.08%
2018/01/02	5	68.26	0	0.00	68.40	5	3,561	0.14%