台郡 (6269)-永豐金-敦南券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:14:30

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

台郡 (6269)籌碼相關－永豐金-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

永豐金-敦南券商分點個股進出
永豐金-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
2024/05/31	7.2	87.99	5	88.08	87.50	2.2	3,820	0.06%
2024/05/30	32.2	87.98	4	86.83	85.80	28.2	3,740	0.75%
2024/05/29	6.3	97.49	0.2	97.50	97.30	6.1	3,459	0.18%
2024/05/28	8	98.26	1	98.10	98.10	7	3,368	0.21%
2024/05/27	7	98.37	4.4	98.91	98.70	2.6	3,332	0.08%
2024/05/24	7	99.87	3.1	99.58	99.50	3.9	3,276	0.12%
2024/05/23	0	0.00	3	98.23	98.80	-3	3,204	-0.09%
2024/05/22	0	98.10	0	0.00	98.00	0	3,158	0.00%
2024/05/21	2.4	97.72	0	0.00	97.60	2.4	3,154	0.08%
2024/05/20	0.1	98.05	1	97.40	97.70	-0.9	3,122	-0.03%
2024/05/17	0	0.00	3	100.50	100.00	-3	3,034	-0.10%
2024/05/16	0	0.00	3.1	99.39	99.50	-3.1	3,005	-0.10%
2024/05/15	12	99.02	0	0.00	98.70	12	2,998	0.40%
2024/05/14	5.1	100.14	12	100.96	99.70	-7	2,954	-0.24%
2024/05/13	15	99.87	41	100.70	101.00	-26	2,907	-0.89%
2024/05/10	30.1	99.24	23.2	100.25	100.50	6.9	2,838	0.24%
2024/05/09	3.1	99.92	6.2	99.74	100.00	-3.1	2,742	-0.11%
2024/05/08	18.1	99.38	24	98.75	98.90	-5.9	2,667	-0.22%
2024/05/07	19	99.14	33	99.15	99.20	-14	2,552	-0.55%
2024/05/06	39	98.12	21.1	97.64	96.90	17.9	2,375	0.75%
2024/05/03	13	97.37	10.2	97.44	97.20	2.8	2,239	0.12%
2024/05/02	0	0.00	7.3	94.27	94.70	-7.3	2,035	-0.36%
2024/04/30	11.2	90.61	2	91.10	91.40	9.2	1,911	0.48%
2024/04/29	7	95.09	6	95.02	94.70	1	1,811	0.06%
2024/04/22	0	0.00	0	90.70	90.70	0	1,650	0.00%
2024/04/19	1	90.90	0.2	91.30	90.70	0.9	1,637	0.05%
2024/04/18	0	0.00	0.1	92.90	92.90	-0.1	1,606	0.00%
2024/04/17	0	0.00	0.2	92.40	92.90	-0.2	1,581	-0.01%
2024/04/16	3	91.70	5	92.02	91.10	-2	1,550	-0.13%
2024/04/15	0	92.50	2.1	92.55	92.90	-2.1	1,509	-0.14%
2024/04/11	2	92.80	1	92.90	92.80	1	1,466	0.07%
2024/04/10	0	0.00	0.2	92.63	92.10	-0.2	1,470	-0.01%
2024/04/09	0	0.00	1	92.40	92.20	-1	1,445	-0.07%
2024/04/08	0.1	90.80	3	91.50	91.60	-2.9	1,422	-0.20%
2024/04/02	0	0.00	2	92.00	92.00	-2	1,407	-0.14%
2024/04/01	0.1	91.40	0.1	91.70	91.40	0	1,406	0.00%
2024/03/29	2	91.25	0	0.00	91.20	2	1,412	0.14%
2024/03/28	2	91.10	2.1	91.68	91.70	-0.1	1,418	-0.01%
2024/03/27	2.2	90.28	2.1	91.00	90.60	0.1	1,422	0.00%
2024/03/26	5.3	89.86	10	90.70	89.50	-4.8	1,451	-0.33%
2024/03/25	1	90.50	0	0.00	90.50	1	1,465	0.07%
2024/03/22	2.1	90.86	1	91.10	91.20	1.1	1,525	0.07%
2024/03/21	4.1	91.67	4	91.55	91.50	0.1	1,523	0.00%
2024/03/20	1	91.80	16.2	91.62	91.20	-15.2	1,494	-1.02%
2024/03/19	1	89.80	5	89.44	89.90	-4	1,426	-0.28%
2024/03/14	3.1	89.03	0	0.00	89.00	3.1	1,363	0.23%
2024/03/12	0	0.00	3	87.63	88.30	-3	1,334	-0.22%
2024/03/08	1	85.73	10	86.40	85.70	-9	1,324	-0.68%
2024/03/07	7	86.63	0	0.00	86.40	7	1,302	0.54%
2024/03/06	1	87.21	0	87.60	87.10	1	1,289	0.08%
2024/03/05	0	87.70	5	88.00	88.20	-5	1,289	-0.39%
2024/03/04	1	86.90	0.1	87.10	86.90	1	1,281	0.07%
2024/03/01	8	86.68	5	86.80	87.10	3	1,280	0.23%
2024/02/29	12	86.51	0	0.00	86.40	12	1,280	0.94%
2024/02/27	2.2	86.70	1	86.70	86.80	1.2	1,274	0.09%
2024/02/26	0	88.40	0	0.00	87.20	0	1,278	0.00%
2024/02/23	0	0.00	0	88.40	87.80	0	1,267	0.00%
2024/02/22	1.5	87.96	2	87.70	87.50	-0.5	1,253	-0.04%
2024/02/21	2	87.10	0	0.00	87.10	2	1,240	0.16%
2024/02/20	0.1	86.60	30	86.92	86.60	-29.9	1,236	-2.42%
2024/02/16	15	84.13	0	0.00	84.80	15	1,206	1.24%
2024/02/15	1	84.62	0	0.00	84.60	1	1,175	0.09%
2024/02/05	1	84.60	0	0.00	84.30	1	1,172	0.09%
2024/02/02	1	85.20	0	0.00	85.20	1	1,167	0.09%
2024/02/01	10	85.50	0	0.00	85.70	10	1,169	0.85%
2024/01/30	0	0.00	2	85.55	85.60	-2	1,188	-0.17%
2024/01/29	0	85.70	0	0.00	86.00	0	1,194	0.00%
2024/01/24	0	0.00	0.1	86.14	86.10	-0.1	1,224	0.00%
2024/01/23	1	84.90	0	0.00	85.10	1	1,243	0.08%
2024/01/19	1	84.91	0	0.00	84.80	1	1,250	0.08%
2024/01/18	0.1	85.00	0	0.00	84.80	0.1	1,243	0.00%
2024/01/17	2.1	86.44	0	0.00	86.00	2.1	1,236	0.17%
2024/01/16	2	87.50	0	0.00	87.40	2	1,221	0.16%
2024/01/12	0	0.00	9	86.97	87.00	-9	1,247	-0.72%
2024/01/11	1	87.00	0	0.00	87.30	1	1,299	0.08%
2024/01/10	0.1	87.00	0.1	87.00	87.10	-0.1	1,330	-0.01%
2024/01/09	0	0.00	5.3	87.51	87.40	-5.3	1,340	-0.39%
2024/01/08	0	87.30	0	0.00	87.10	0	1,340	0.00%
2024/01/04	6.1	87.11	1	88.00	86.70	5.1	1,350	0.38%
2024/01/03	2	87.50	0	0.00	87.80	2	1,344	0.15%
2024/01/02	0	0.00	1	88.30	88.20	-1	1,343	-0.07%
2023/12/27	1	88.40	1	88.60	88.80	0	1,336	0.00%
2023/12/25	2.1	88.40	0	0.00	88.40	2.1	1,314	0.16%
2023/12/22	0	88.90	1	89.10	88.80	-1	1,293	-0.08%
2023/12/21	1	88.50	0	0.00	88.90	1	1,258	0.08%
2023/12/19	11	88.19	23	88.34	89.00	-12	1,172	-1.02%
2023/12/18	0	88.00	2	87.80	88.10	-2	1,093	-0.18%
2023/12/14	0	0.00	0.2	87.18	87.40	-0.2	1,078	-0.02%
2023/12/13	0	86.60	1	86.10	86.00	-1	1,072	-0.09%
2023/12/12	4	86.05	0	0.00	85.70	4	1,076	0.37%
2023/12/11	1.1	86.34	0	0.00	86.20	1.1	1,075	0.10%
2023/12/08	1	86.50	0	0.00	86.40	1	1,070	0.09%
2023/12/07	0.3	87.72	0	0.00	87.00	0.3	1,061	0.03%
2023/12/05	2	88.05	0	0.00	87.50	2	1,092	0.18%
2023/12/04	8	88.66	0	0.00	88.60	8	1,078	0.75%
2023/11/30	2	88.00	0	88.40	87.60	2	1,086	0.18%
2023/11/28	0	0.00	2	87.55	87.90	-2	1,055	-0.19%
2023/11/24	0	0.00	1	87.60	87.90	-1	1,063	-0.09%
2023/11/22	0	87.80	1	87.60	87.50	-1	1,023	-0.10%
2023/11/21	2	87.05	0	0.00	87.20	2	1,015	0.20%
2023/11/20	0	87.40	0	0.00	87.00	0	999	0.00%
2023/11/17	2	87.35	0	0.00	87.00	2	990	0.20%
2023/11/16	2	86.80	4	86.40	86.80	-2	981	-0.20%
2023/11/15	0	86.70	0	0.00	86.70	0	983	0.00%
2023/11/14	0	0.00	1	86.50	86.50	-1	974	-0.10%
2023/11/13	1	86.60	0	0.00	86.10	1	972	0.10%
2023/11/08	4	85.25	0	0.00	85.20	4	990	0.40%
2023/11/06	0	85.00	4	85.10	84.90	-4	1,030	-0.39%
2023/11/02	0	0.00	0.1	84.40	84.30	-0.1	1,065	0.00%
2023/11/01	0.1	83.36	0	0.00	83.00	0.1	1,066	0.01%
2023/10/31	2.1	83.92	0	0.00	83.50	2.1	1,060	0.20%
2023/10/30	0	84.80	0	0.00	84.80	0	1,058	0.00%
2023/10/27	10	85.00	0	0.00	84.90	10	1,090	0.92%
2023/10/25	0	87.50	0	0.00	86.30	0	1,528	0.00%
2023/10/24	0	0.00	3	85.83	86.20	-3	1,559	-0.19%
2023/10/23	2.5	85.12	0	0.00	85.30	2.5	1,583	0.16%
2023/10/20	0.1	86.78	0	0.00	86.00	0.1	1,596	0.01%
2023/10/18	1.1	86.32	0	0.00	85.60	1.1	1,591	0.07%
2023/10/17	1	87.30	1	87.90	87.30	0	1,587	0.00%
2023/10/16	0.1	88.50	0	0.00	88.40	0.1	1,613	0.00%
2023/10/12	0	88.90	0	88.80	88.70	0	1,630	0.00%
2023/10/05	1	87.60	1	87.70	87.60	0	1,623	0.00%
2023/10/04	1	87.20	2	87.10	87.30	-1	1,645	-0.06%
2023/10/03	0	88.20	1	88.50	88.20	-1	1,650	-0.06%
2023/09/27	0	88.10	0	0.00	88.50	0	1,674	0.00%
2023/09/26	0	0.00	1	88.80	88.30	-1	1,697	-0.06%
2023/09/25	0	0.00	3	88.60	88.90	-3	1,713	-0.18%
2023/09/21	0.2	88.00	0	0.00	87.70	0.2	1,732	0.01%
2023/09/20	1.1	88.15	0.3	88.60	88.10	0.8	1,736	0.05%
2023/09/19	1	90.00	1	89.50	89.00	0	1,743	0.00%
2023/09/15	2	89.40	0	0.00	89.40	2	1,744	0.11%
2023/09/14	1.1	89.01	0	0.00	88.90	1.1	1,755	0.06%
2023/09/13	8	88.40	0	0.00	88.30	8	1,762	0.45%
2023/09/12	2	88.30	0	0.00	88.50	2	1,775	0.11%
2023/09/11	1.1	88.57	0	0.00	88.10	1.1	1,797	0.06%
2023/09/08	1	90.01	6	90.13	90.10	-5	1,813	-0.27%
2023/09/07	0	0.00	2	92.50	92.80	-2	1,813	-0.11%
2023/09/06	1	92.30	1	92.30	92.40	0	1,824	0.00%
2023/09/01	0	0.00	1	91.00	91.20	-1	1,866	-0.05%
2023/08/31	2	90.70	3	90.77	90.90	-1	1,871	-0.05%
2023/08/30	2	89.90	1	89.90	89.90	1	1,869	0.05%
2023/08/29	3	88.67	0	0.00	89.20	3	1,885	0.16%
2023/08/28	0	0.00	1	89.10	89.10	-1	1,922	-0.05%
2023/08/25	1	88.80	0	0.00	88.80	1	1,978	0.05%
2023/08/23	2	89.90	0.1	89.72	90.00	1.9	2,023	0.10%
2023/08/22	0.1	88.70	0.1	88.90	88.80	0	2,052	0.00%
2023/08/21	0	88.80	0.2	88.70	88.10	-0.2	2,072	-0.01%
2023/08/18	1	89.10	0	0.00	89.50	1	2,068	0.05%
2023/08/16	2	88.55	0	0.00	89.10	2	2,074	0.10%
2023/08/15	3.3	87.70	0	0.00	88.10	3.3	2,084	0.16%
2023/08/14	0.1	87.80	0	0.00	88.10	0.1	2,080	0.01%
2023/08/11	5.2	89.08	0	0.00	88.50	5.2	2,081	0.25%
2023/08/10	2	90.79	0	0.00	90.10	2	2,064	0.10%
2023/08/09	7.2	91.66	0	0.00	91.40	7.2	2,044	0.35%
2023/08/08	3	92.43	1	92.40	92.50	2	2,019	0.10%
2023/08/04	2	92.40	0	0.00	92.70	2	2,010	0.10%
2023/08/02	1	92.80	12	93.79	93.00	-11	2,010	-0.55%
2023/08/01	15	93.11	2	93.80	93.50	13	2,011	0.65%
2023/07/31	24.1	97.50	23	93.24	92.90	1.1	1,999	0.06%
2023/07/28	23	96.90	40.5	97.65	98.10	-17.5	1,816	-0.96%
2023/07/27	2	92.10	1	93.20	93.00	1	1,575	0.07%
2023/07/26	0.1	92.65	0	0.00	92.60	0.1	1,575	0.00%
2023/07/25	1	94.00	1	93.90	93.40	0	1,650	0.00%
2023/07/24	6	93.97	2	94.40	93.40	4	1,665	0.24%
2023/07/21	3	93.70	0	0.00	94.20	3	1,642	0.18%
2023/07/20	0	0.00	2	94.20	94.20	-2	1,712	-0.12%
2023/07/19	1	94.20	0	0.00	93.20	1	1,748	0.06%
2023/07/17	1.1	92.69	0	0.00	93.00	1.1	1,756	0.06%
2023/07/12	0	0.00	1	92.40	92.70	-1	1,848	-0.05%
2023/07/10	0	0.00	2	92.30	91.80	-2	1,835	-0.11%
2023/06/30	1	92.80	1	92.00	92.60	0	1,823	0.00%
2023/06/29	0	91.90	0	0.00	91.80	0	1,818	0.00%
2023/06/28	4	91.50	0	0.00	91.50	4	1,818	0.22%
2023/06/27	0	0.00	2.1	92.65	92.20	-2.1	1,808	-0.12%
2023/06/26	1	91.80	1	91.20	91.90	0	1,796	0.00%
2023/06/21	0	0.00	2	91.60	91.50	-2	1,802	-0.11%
2023/06/20	1	92.30	0	0.00	91.60	1	1,798	0.06%
2023/06/19	2	92.26	0	0.00	92.20	2	1,781	0.11%
2023/06/16	5	93.00	0	0.00	93.00	5	1,772	0.28%
2023/06/15	3	92.50	1	92.40	92.60	2	1,758	0.11%
2023/06/14	0	93.30	1	93.60	93.20	-1	1,729	-0.06%
2023/06/13	1	94.80	0.1	94.90	94.20	0.9	1,719	0.05%
2023/06/12	1	94.10	1.1	94.16	94.70	-0.1	1,706	-0.01%
2023/06/09	2.1	94.06	0	0.00	94.00	2.1	1,715	0.12%
2023/06/06	0.4	94.70	1	94.50	94.50	-0.6	1,693	-0.03%
2023/06/05	1	94.60	5	94.72	94.70	-4	1,717	-0.23%
2023/06/02	7	94.45	1	95.20	94.60	6	1,724	0.35%
2023/06/01	7	93.76	2.3	94.66	94.80	4.7	1,714	0.27%
2023/05/31	0	99.20	0.2	99.45	98.70	-0.2	1,688	-0.01%
2023/05/30	1	98.70	17.4	99.01	99.20	-16.4	1,644	-1.00%
2023/05/29	3.2	98.73	6	98.58	99.00	-2.8	1,654	-0.17%
2023/05/26	1	98.00	5	98.70	98.00	-4	1,647	-0.24%
2023/05/25	0	0.00	19	97.26	97.40	-19	1,630	-1.16%
2023/05/24	1	96.20	0	0.00	96.40	1	1,625	0.06%
2023/05/22	3	96.30	0	0.00	96.30	3	1,627	0.18%
2023/05/19	1	96.50	0	0.00	96.40	1	1,624	0.06%
2023/05/18	0.3	96.10	0	0.00	95.90	0.3	1,637	0.02%
2023/05/17	3	95.10	0.9	95.07	94.80	2.1	1,638	0.13%
2023/05/16	2	94.70	0	0.00	95.00	2	1,653	0.12%
2023/05/15	6	93.85	1	94.10	94.30	5	1,670	0.30%
2023/05/12	6	94.00	0	0.00	94.60	6	1,713	0.35%
2023/05/11	0	95.20	0.2	95.20	94.80	-0.2	1,714	-0.01%
2023/05/10	0	0.00	27.1	95.70	95.70	-27.1	1,721	-1.57%
2023/05/09	1	95.50	4	95.30	95.20	-3	1,724	-0.17%
2023/05/08	0.1	95.55	3	95.00	95.20	-2.9	1,723	-0.17%
2023/05/05	2	92.85	1	93.10	92.60	1	1,705	0.06%
2023/05/04	0	0.00	2	92.40	92.70	-2	1,692	-0.12%
2023/05/03	3.1	92.61	0	0.00	92.70	3.1	1,693	0.18%
2023/05/02	4	92.95	0	0.00	93.30	4	1,687	0.24%
2023/04/28	19	93.65	2.3	95.09	94.50	16.7	1,663	1.01%
2023/04/27	0	0.00	0	98.10	96.90	0	1,567	0.00%
2023/04/26	1	95.32	0	0.00	96.30	1	1,525	0.07%
2023/04/25	20.6	97.18	0	0.00	95.20	20.6	1,501	1.37%
2023/04/24	6.2	99.04	2.2	101.45	98.90	4	1,417	0.28%
2023/04/21	1	100.00	2.1	99.45	98.90	-1.1	1,365	-0.08%
2023/04/20	15.1	99.30	1	98.90	98.50	14.1	1,335	1.05%
2023/04/19	6	100.08	0.1	101.50	100.00	5.9	1,328	0.45%
2023/04/18	9	101.00	6.1	100.76	100.50	2.9	1,295	0.22%
2023/04/14	0	0.00	1	98.30	97.90	-1	1,228	-0.08%
2023/04/13	0	0.00	0.2	99.00	98.00	-0.2	1,222	-0.01%
2023/04/12	0	0.00	1	98.70	98.80	-1	1,207	-0.08%
2023/04/11	0.2	97.84	4	97.80	97.60	-3.8	1,202	-0.32%
2023/04/10	0	98.20	0	98.60	98.20	0	1,191	0.00%
2023/04/06	0	0.00	1	98.40	98.30	-1	1,184	-0.08%
2023/03/31	0	0.00	0.4	99.90	99.00	-0.4	1,168	-0.03%
2023/03/30	0	0.00	0.4	99.25	99.30	-0.4	1,148	-0.04%
2023/03/28	1.1	98.40	0	0.00	98.40	1.1	1,157	0.09%
2023/03/27	3	98.90	0	0.00	99.10	3	1,155	0.26%
2023/03/24	0.1	98.90	2	98.80	99.00	-1.9	1,166	-0.16%
2023/03/23	0	97.30	0	0.00	97.10	0	1,162	0.00%
2023/03/22	0	0.00	0.1	97.10	97.10	-0.1	1,171	-0.01%
2023/03/21	0	96.70	0	0.00	96.10	0	1,194	0.00%
2023/03/20	1.1	95.53	0	0.00	95.40	1.1	1,193	0.09%
2023/03/17	0.1	95.88	0	0.00	95.40	0.1	1,228	0.01%
2023/03/16	2.3	94.88	0	0.00	94.80	2.3	1,255	0.18%
2023/03/15	1	95.61	0	0.00	95.60	1	1,308	0.08%
2023/03/14	2.4	96.12	0	0.00	95.60	2.4	1,360	0.18%
2023/03/10	0.2	98.00	2.1	97.42	97.60	-1.9	1,389	-0.14%
2023/03/08	1	99.50	2	100.50	99.60	-1	1,427	-0.07%
2023/03/07	3.1	99.77	2	100.50	100.00	1.1	1,414	0.08%
2023/03/06	0	99.90	0.3	99.75	100.50	-0.3	1,415	-0.02%
2023/03/02	1	97.10	2	97.70	97.90	-1	1,424	-0.07%
2023/03/01	1.1	96.06	0	0.00	97.00	1.1	1,452	0.08%
2023/02/24	0.3	98.00	0	0.00	98.00	0.3	1,439	0.02%
2023/02/23	2.7	98.24	0	0.00	98.00	2.7	1,453	0.19%
2023/02/22	2	98.20	0	0.00	98.00	2	1,476	0.14%
2023/02/21	3.1	98.84	0	0.00	99.10	3.1	1,512	0.20%
2023/02/20	2.2	98.74	0	0.00	98.60	2.2	1,570	0.14%
2023/02/17	1	98.80	0	0.00	98.60	1	1,612	0.06%
2023/02/16	1	98.70	0.1	99.00	98.30	0.9	1,649	0.06%
2023/02/15	0	98.20	0	0.00	97.60	0	1,679	0.00%
2023/02/14	1	97.20	0	0.00	97.20	1	1,711	0.06%
2023/02/13	1.4	97.21	0	0.00	97.60	1.4	1,716	0.08%
2023/02/10	1.3	99.33	0	0.00	99.10	1.3	1,715	0.08%
2023/02/09	0	102.00	0	0.00	103.50	0	1,722	0.00%
2023/02/08	1	102.50	0.1	104.00	103.00	1	1,753	0.06%
2023/02/07	0.1	101.50	4	101.38	101.00	-4	1,789	-0.22%
2023/02/06	0	0.00	0	103.50	101.50	0	1,880	0.00%
2023/02/03	0	0.00	0.2	103.50	104.00	-0.2	2,001	-0.01%
2023/02/02	1	103.00	2	102.75	103.50	-1	2,007	-0.05%
2023/02/01	0	0.00	1	102.00	102.00	-1	1,990	-0.05%
2023/01/31	0.1	100.50	1	101.00	100.00	-0.9	1,978	-0.05%
2023/01/10	0	0.00	0.1	102.00	101.50	-0.1	1,955	-0.01%
2023/01/09	1	100.50	2.1	100.40	100.50	-1.1	1,947	-0.06%
2023/01/06	0.2	96.77	0	0.00	96.50	0.2	1,931	0.01%
2023/01/05	1	96.10	0	0.00	96.20	1	1,933	0.05%
2023/01/04	0.1	97.30	1	98.40	96.70	-0.9	1,932	-0.05%
2022/12/29	0.2	97.00	0	0.00	97.90	0.2	1,952	0.01%
2022/12/28	0.2	99.00	0	0.00	98.20	0.2	1,961	0.01%
2022/12/23	0.3	99.30	2	99.20	99.20	-1.7	1,997	-0.09%
2022/12/13	0	0.00	0.1	100.50	100.50	-0.1	1,999	-0.01%
2022/12/12	2.1	101.00	0	0.00	102.00	2.1	1,975	0.11%
2022/12/09	52.2	100.53	52	101.00	101.00	0.2	2,001	0.01%
2022/12/08	1	103.48	0.1	103.00	103.00	1	1,975	0.05%
2022/12/07	50.1	106.49	50	107.50	103.50	0.1	1,958	0.01%
2022/12/06	0	0.00	10.4	111.55	112.00	-10.4	1,903	-0.54%
2022/12/05	0	0.00	3	110.83	111.50	-3	1,855	-0.16%
2022/12/02	0	0.00	1	109.50	110.00	-1	1,847	-0.05%
2022/12/01	0	0.00	1	108.00	109.00	-1	1,849	-0.05%
2022/11/30	1	107.00	10	107.50	107.00	-9	1,809	-0.50%
2022/11/29	1	106.50	0	0.00	107.00	1	1,783	0.06%
2022/11/25	0.1	105.00	15.4	106.97	105.50	-15.3	1,736	-0.88%
2022/11/24	0	0.00	5	109.00	109.00	-5	1,720	-0.29%
2022/11/23	0.4	108.00	3.4	108.90	109.50	-3	1,703	-0.18%
2022/11/22	0	0.00	1.3	106.50	107.00	-1.3	1,667	-0.08%
2022/11/21	0	0.00	1.3	107.88	108.00	-1.3	1,645	-0.08%
2022/11/18	0	0.00	8	107.50	108.00	-8	1,617	-0.49%
2022/11/17	1	108.44	7	107.86	108.00	-6	1,582	-0.38%
2022/11/16	0	0.00	11	107.41	108.00	-11	1,547	-0.71%
2022/11/15	2	105.25	1.4	105.59	106.50	0.6	1,488	0.04%
2022/11/14	1	102.50	11	104.41	104.50	-10	1,442	-0.69%
2022/11/11	0	0.00	3	103.00	102.50	-3	1,408	-0.21%
2022/11/08	0	0.00	2	100.00	100.50	-2	1,289	-0.16%
2022/11/07	2	99.85	2.1	99.88	100.00	-0.1	1,264	-0.01%
2022/11/04	2	99.70	1	99.70	100.00	1	1,222	0.08%
2022/11/03	0	0.00	17	99.16	99.80	-17	1,195	-1.42%
2022/11/02	7	99.00	16	98.44	98.40	-9	1,163	-0.77%
2022/11/01	3.1	97.10	5.1	96.72	97.00	-2	1,074	-0.19%
2022/10/31	1	91.40	1	91.60	91.60	0	958	0.00%
2022/10/28	0.2	88.90	0	0.00	88.40	0.2	966	0.02%
2022/10/26	0	0.00	2	88.30	88.30	-2	1,045	-0.19%
2022/10/14	0	0.00	1	90.20	91.10	-1	1,166	-0.09%
2022/10/13	0	0.00	2	89.25	88.30	-2	1,189	-0.17%
2022/10/12	1	91.50	1	91.40	91.70	0	1,206	0.00%
2022/10/06	1	92.70	1	92.00	92.00	0	1,231	0.00%
2022/10/05	69	89.34	70.1	89.91	89.50	-1.1	1,226	-0.09%
2022/10/03	0.3	85.10	0	0.00	84.30	0.3	1,227	0.02%
2022/09/29	0	88.78	0	0.00	87.50	0	1,241	0.00%
2022/09/28	0	0.00	3	90.20	89.40	-3	1,241	-0.24%
2022/09/26	0	0.00	1.1	91.99	90.80	-1.1	1,318	-0.08%
2022/09/23	12	95.96	12	96.40	95.10	0	1,335	0.00%
2022/09/22	56.1	95.97	56	96.67	96.00	0.1	1,358	0.00%
2022/09/21	1.1	96.36	0	0.00	95.90	1.1	1,350	0.08%
2022/09/20	0	0.00	2	96.60	96.40	-2	1,347	-0.15%
2022/09/19	0.1	93.72	0	0.00	93.70	0.1	1,328	0.00%
2022/09/16	0	0.00	2	94.50	95.00	-2	1,331	-0.15%
2022/09/15	2	96.60	1	96.90	96.50	1	1,306	0.08%
2022/09/13	0	0.00	1	95.90	96.10	-1	1,291	-0.08%
2022/09/12	0.1	94.50	0	0.00	95.00	0.1	1,282	0.00%
2022/09/08	1	95.86	0	0.00	95.30	1	1,279	0.08%
2022/09/07	0	0.00	1.4	93.54	95.10	-1.4	1,261	-0.11%
2022/09/05	0.1	93.00	0	0.00	92.70	0.1	1,240	0.01%
2022/09/02	2	93.35	0	0.00	93.30	2	1,247	0.16%
2022/08/31	0	0.00	0.1	93.50	93.60	-0.1	1,251	-0.01%
2022/08/30	2	92.20	3	92.00	92.60	-1	1,250	-0.08%
2022/08/29	0	0.00	5	92.00	92.20	-5	1,254	-0.40%
2022/08/26	0.1	93.80	0	0.00	93.80	0.1	1,259	0.00%
2022/08/25	0	0.00	2	93.10	92.70	-2	1,275	-0.16%
2022/08/22	0.1	93.20	1.2	92.76	92.70	-1.2	1,417	-0.08%
2022/08/18	1.2	93.63	3	93.77	94.30	-1.8	1,500	-0.12%
2022/08/17	0	95.00	2	95.05	94.90	-2	1,501	-0.13%
2022/08/16	0	0.00	2	95.30	95.00	-2	1,502	-0.13%
2022/08/15	1	94.70	0	0.00	94.80	1	1,509	0.07%
2022/08/12	0	0.00	2	95.30	95.30	-2	1,506	-0.13%
2022/08/11	0	0.00	2.1	95.35	95.40	-2.1	1,502	-0.14%
2022/08/10	45	94.72	1.1	93.81	94.10	44	1,501	2.93%
2022/08/09	0.2	93.80	8	94.09	94.50	-7.8	1,504	-0.52%
2022/08/05	0	92.40	8	93.63	91.80	-8	1,496	-0.53%
2022/08/03	0	0.00	24.1	93.33	93.30	-24.1	1,497	-1.61%
2022/08/02	0	0.00	7	92.63	92.90	-7	1,487	-0.47%
2022/08/01	0	0.00	1	92.10	91.90	-1	1,460	-0.07%
2022/07/29	0	0.00	3	89.23	90.60	-3	1,430	-0.21%
2022/07/27	0.1	87.30	0	0.00	87.40	0.1	1,405	0.00%
2022/07/22	8	86.70	4.1	86.12	86.60	4	1,436	0.27%
2022/07/21	0	0.00	1.1	87.38	87.90	-1.1	1,492	-0.07%
2022/07/20	6	85.20	1	85.00	85.40	5	1,506	0.33%
2022/07/19	1	82.10	0	0.00	83.60	1	1,522	0.07%
2022/07/18	0	0.00	1	82.50	82.90	-1	1,540	-0.06%
2022/07/14	0.1	81.40	0	0.00	81.40	0.1	1,593	0.01%
2022/07/12	0.1	79.00	0	0.00	79.40	0.1	1,590	0.00%
2022/07/07	1	78.20	0	0.00	78.10	1	1,566	0.06%
2022/07/06	3	76.87	0	0.00	76.60	3	1,557	0.19%
2022/07/05	1.1	78.91	1	76.20	77.30	0.1	1,585	0.00%
2022/07/04	1	80.10	0	0.00	79.40	1	1,585	0.06%
2022/07/01	0	0.00	4	82.55	82.00	-4	1,610	-0.25%
2022/06/29	0	0.00	2	90.00	89.70	-2	1,616	-0.12%
2022/06/28	0	89.80	0	0.00	89.60	0	1,627	0.00%
2022/06/24	0	0.00	2	89.70	89.20	-2	1,664	-0.12%
2022/06/23	0	0.00	0.2	89.20	89.00	-0.2	1,702	-0.01%
2022/06/22	0	0.00	0.1	89.91	90.10	-0.1	1,726	-0.01%
2022/06/21	0	0.00	4	90.13	90.80	-4	1,733	-0.23%
2022/06/20	0.1	90.30	20	90.60	89.80	-19.9	1,773	-1.12%
2022/06/14	0	0.00	12	91.48	92.90	-12	1,961	-0.61%
2022/06/13	0	0.00	60	93.00	92.70	-60	1,991	-3.01%
2022/06/08	1	95.30	0	0.00	95.20	1	2,008	0.05%
2022/06/06	1	96.00	0	0.00	95.30	1	2,007	0.05%
2022/06/01	1.3	95.46	0	0.00	95.60	1.3	2,019	0.07%
2022/05/31	2	100.50	1	101.00	101.50	1	1,990	0.05%
2022/05/30	10	100.50	9	100.50	100.50	1	1,952	0.05%
2022/05/27	3	99.27	1	99.30	99.20	2	1,914	0.10%
2022/05/26	1.4	96.66	2	97.05	97.70	-0.6	1,886	-0.03%
2022/05/25	0	0.00	4	94.85	94.80	-4	1,859	-0.22%
2022/05/23	1	93.50	0	93.70	93.90	1	1,884	0.05%
2022/05/13	0	0.00	1	91.60	91.70	-1	2,000	-0.05%
2022/05/11	1	91.00	0	0.00	90.60	1	2,178	0.05%
2022/05/10	2	90.05	1	91.40	92.40	1	2,352	0.04%
2022/05/04	0.1	94.60	0	94.90	94.50	0.1	2,371	0.00%
2022/05/03	0	93.90	2	94.67	94.60	-2	2,379	-0.09%
2022/04/28	0.1	92.12	0	0.00	92.50	0.1	2,394	0.00%
2022/04/27	1	90.70	0	0.00	92.40	1	2,377	0.04%
2022/04/25	2	95.15	2	95.00	95.00	0	2,276	0.00%
2022/04/22	2	98.60	2	98.30	98.60	0	2,238	0.00%
2022/04/21	0	0.00	0.1	99.90	99.90	-0.1	2,230	0.00%
2022/04/20	0	0.00	4	99.38	98.50	-4	2,209	-0.18%
2022/04/15	2	96.00	0	0.00	96.00	2	2,186	0.09%
2022/04/14	0	96.40	0	0.00	96.80	0	2,224	0.00%
2022/04/13	2	96.05	0	0.00	96.70	2	2,299	0.09%
2022/04/11	0	0.00	2	97.50	96.00	-2	2,327	-0.09%
2022/04/08	6	98.90	4	97.80	98.50	2	2,297	0.09%
2022/04/07	0.1	98.70	0	0.00	97.90	0.1	2,264	0.00%
2022/04/06	2.1	98.90	0.5	98.80	100.50	1.6	2,216	0.07%
2022/04/01	1	99.90	2	100.50	101.00	-1	2,177	-0.05%
2022/03/31	0	0.00	2.4	101.42	101.50	-2.4	2,165	-0.11%
2022/03/30	0	102.00	5	102.00	101.00	-5	2,154	-0.23%
2022/03/29	2.7	101.63	1	101.50	101.00	1.7	2,147	0.08%
2022/03/24	0	101.83	0.3	101.51	102.50	-0.3	2,098	-0.01%
2022/03/23	1	102.50	24	102.60	102.50	-23	2,099	-1.10%
2022/03/22	9	101.94	5.4	101.67	102.50	3.6	2,065	0.17%
2022/03/21	9.3	101.56	4	101.50	101.50	5.3	2,038	0.26%
2022/03/18	3.1	99.75	3.3	98.84	98.50	-0.2	1,995	-0.01%
2022/03/17	0.1	96.90	0.1	96.90	97.60	0.1	1,949	0.00%
2022/03/16	0.4	95.10	1.2	96.20	95.80	-0.8	1,902	-0.04%
2022/03/15	0.1	94.60	0	0.00	94.00	0.1	1,886	0.01%
2022/03/14	0.2	94.99	0	0.00	95.00	0.2	1,932	0.01%
2022/03/09	1.1	93.44	0	0.00	93.40	1.1	1,991	0.06%
2022/03/08	0.2	94.10	3	94.03	93.30	-2.9	2,031	-0.14%
2022/03/07	0	0.00	2	95.00	94.60	-2	2,068	-0.10%
2022/03/04	0.1	95.40	0	0.00	96.00	0.1	2,096	0.00%
2022/03/03	3.1	95.84	1	96.50	96.50	2.1	2,112	0.10%
2022/03/02	1.2	95.67	0	0.00	95.50	1.2	2,164	0.05%
2022/03/01	1.1	94.80	0	0.00	96.50	1.1	2,213	0.05%
2022/02/25	0.1	94.50	3	94.23	94.50	-2.9	2,259	-0.13%
2022/02/24	0.2	94.99	0.2	93.95	94.50	0	2,261	0.00%
2022/02/23	0.1	95.50	6.1	95.51	95.50	-6	2,261	-0.27%
2022/02/22	1.1	94.86	1	95.20	96.00	0.1	2,269	0.00%
2022/02/21	0.1	95.10	0	0.00	96.00	0.1	2,277	0.00%
2022/02/18	0.4	95.56	20	95.45	95.10	-19.7	2,294	-0.86%
2022/02/17	0.4	96.00	0	0.00	95.70	0.4	2,315	0.02%
2022/02/16	2.3	95.65	0	0.00	96.00	2.3	2,401	0.09%
2022/02/15	22.1	94.25	1	94.90	96.00	21.1	2,374	0.89%
2022/02/14	3.2	94.92	1	95.30	94.50	2.2	2,354	0.09%
2022/02/11	12.4	96.07	6	95.97	97.00	6.4	2,334	0.27%
2022/02/10	17.2	98.03	16	97.83	99.00	1.2	2,246	0.05%
2022/02/09	6	101.25	0	0.00	102.00	6	2,114	0.28%
2022/02/07	0	0.00	2	99.30	99.70	-2	2,175	-0.09%
2022/01/26	1	96.00	2	96.50	96.60	-1	2,183	-0.05%
2022/01/25	0	96.50	1	96.80	96.30	-1	2,246	-0.04%
2022/01/24	0	0.00	25	96.00	97.30	-25	2,270	-1.10%
2022/01/21	1.4	99.11	0	0.00	98.50	1.4	2,329	0.06%
2022/01/18	1	101.00	0	0.00	101.00	1	2,598	0.04%
2022/01/17	1	99.90	0.1	100.00	100.50	0.9	2,614	0.04%
2022/01/14	2.3	99.43	11	99.50	99.50	-8.7	2,641	-0.33%
2022/01/13	0	0.00	2	100.75	100.50	-2	2,685	-0.07%
2022/01/12	3	100.33	1	99.70	101.00	2	2,720	0.07%
2022/01/11	1.1	101.02	0	0.00	100.50	1.1	2,728	0.04%
2022/01/10	0	101.62	20	101.00	101.50	-20	2,756	-0.72%
2022/01/07	20.2	105.47	4	102.88	102.50	16.2	2,784	0.58%
2022/01/06	20.1	105.00	22	105.59	104.50	-1.9	2,770	-0.07%
2022/01/05	0.1	104.50	0.1	104.00	104.50	-0.1	2,748	0.00%
2022/01/04	1	104.50	0	0.00	104.00	1	2,764	0.04%
2022/01/03	3	104.67	1	104.50	104.50	2	2,776	0.07%
2021/12/30	10	105.50	7	104.50	104.50	3	2,795	0.11%
2021/12/29	10	103.75	0	0.00	104.00	10	2,812	0.36%
2021/12/28	1	104.00	0	0.00	104.00	1	2,861	0.03%
2021/12/27	0	0.00	1	103.50	104.00	-1	2,888	-0.03%
2021/12/23	0	0.00	11	104.05	104.50	-11	2,973	-0.37%
2021/12/22	12	104.92	1	104.00	104.00	11	3,012	0.37%
2021/12/21	1	105.00	1	104.00	104.50	0	3,129	0.00%
2021/12/17	0	0.00	2	102.25	103.00	-2	3,146	-0.06%
2021/12/16	1	102.00	12	102.46	102.50	-11	3,152	-0.35%
2021/12/15	0.1	102.50	1	102.00	102.00	-1	3,173	-0.03%
2021/12/14	3.3	101.41	0	0.00	100.50	3.3	3,217	0.10%
2021/12/13	1	103.00	0	0.00	102.50	1	3,224	0.03%
2021/12/09	0	0.00	15	104.13	104.50	-15	3,292	-0.46%
2021/12/08	6	104.67	0	0.00	104.00	6	3,333	0.18%
2021/12/07	0.2	103.50	34	102.96	103.50	-33.8	3,327	-1.02%
2021/12/06	3	102.17	0	103.00	102.50	3	3,338	0.09%
2021/12/02	10	105.00	0	0.00	103.50	10	3,386	0.30%
2021/12/01	13	104.27	1.3	104.30	104.50	11.8	3,410	0.34%
2021/11/30	2	102.50	3	102.50	103.00	-1	3,415	-0.03%
2021/11/29	1	100.00	4	100.38	101.00	-3	3,412	-0.09%
2021/11/26	3	103.33	1.2	103.44	102.50	1.8	3,409	0.05%
2021/11/25	10	103.50	8	104.00	103.50	2	3,369	0.06%
2021/11/24	0.2	104.00	6.3	102.96	104.00	-6.1	3,356	-0.18%
2021/11/23	0	0.00	5	100.10	100.50	-5	3,352	-0.15%
2021/11/22	1	100.00	0	0.00	101.00	1	3,353	0.03%
2021/11/19	1	100.50	3	100.83	100.00	-2	3,365	-0.06%
2021/11/18	1	101.50	8.1	101.20	101.50	-7.1	3,415	-0.21%
2021/11/17	4	101.13	11	100.73	101.00	-7	3,422	-0.20%
2021/11/16	7	100.64	1.3	100.40	101.00	5.8	3,421	0.17%
2021/11/15	14.2	101.93	4	100.75	101.50	10.2	3,413	0.30%
2021/11/11	11	97.75	1	97.20	97.40	10	3,363	0.30%
2021/11/10	2.1	96.76	3	96.83	97.00	-0.9	3,418	-0.03%
2021/11/09	7	98.70	5	97.90	97.70	2	3,444	0.06%
2021/11/08	21.2	99.39	0	0.00	99.70	21.2	3,424	0.62%
2021/11/05	0.2	98.00	1	97.80	98.00	-0.8	3,472	-0.02%
2021/11/04	0.3	97.70	9.1	97.68	97.70	-8.8	3,582	-0.25%
2021/11/03	10	94.45	11.1	94.47	94.90	-1.1	3,540	-0.03%
2021/11/02	18	95.54	15	94.51	94.10	3	3,546	0.08%
2021/11/01	4	96.48	2	96.80	96.30	2	3,563	0.06%
2021/10/29	9	97.08	6	96.45	96.10	3	3,606	0.08%
2021/10/28	23.1	99.65	20	98.75	97.70	3.1	3,689	0.08%
2021/10/27	11.1	95.29	4	95.05	95.70	7.1	3,571	0.20%
2021/10/26	6	94.43	2	94.10	94.10	4	3,715	0.11%
2021/10/22	4	92.95	2	93.30	92.90	2	3,868	0.05%
2021/10/21	1	93.90	1	92.90	93.00	0	3,911	0.00%
2021/10/20	3	93.50	0	0.00	93.20	3	3,923	0.08%
2021/10/19	0	0.00	1	95.50	95.00	-1	3,922	-0.03%
2021/10/18	0	0.00	2	95.10	94.00	-2	3,959	-0.05%
2021/10/15	11	95.65	1	94.60	95.80	10	4,029	0.25%
2021/10/14	3.1	93.31	11	92.44	92.50	-7.9	4,076	-0.19%
2021/10/13	8.1	94.23	6	94.30	92.70	2.1	4,137	0.05%
2021/10/12	0	0.00	2	97.60	96.20	-2	4,158	-0.05%
2021/10/08	10	99.00	2	99.80	98.50	8	4,307	0.19%
2021/10/07	0	0.00	3.1	97.97	98.50	-3.1	4,400	-0.07%
2021/10/06	10	97.41	11	96.55	96.00	-1	4,477	-0.02%
2021/10/05	8	97.53	5	98.50	99.10	3	4,604	0.07%
2021/10/04	0	0.00	5	97.62	97.30	-5	4,702	-0.11%
2021/10/01	0.2	98.30	35	98.17	97.70	-34.8	4,978	-0.70%
2021/09/30	1.1	100.59	1	102.50	102.50	0.1	4,989	0.00%
2021/09/29	1	100.50	0	0.00	100.50	1	5,067	0.02%
2021/09/28	5.1	101.98	9	101.06	102.00	-3.9	5,200	-0.07%
2021/09/27	2	106.75	11	106.50	106.00	-9	5,210	-0.17%
2021/09/24	0	0.00	3	109.00	109.00	-3	5,303	-0.06%
2021/09/23	2	107.50	0	0.00	108.00	2	5,464	0.04%
2021/09/22	0	0.00	1	105.00	106.50	-1	5,840	-0.02%
2021/09/17	1.1	107.05	3	107.50	107.50	-1.9	6,081	-0.03%
2021/09/16	3	107.67	1	107.50	107.50	2	6,445	0.03%
2021/09/15	2	106.75	0	0.00	106.00	2	6,685	0.03%
2021/09/14	4.1	107.38	0	0.00	107.00	4.1	6,990	0.06%
2021/09/13	6	107.33	7	107.36	107.00	-1	7,016	-0.01%
2021/09/10	4.2	109.70	1	109.50	109.00	3.2	6,992	0.05%
2021/09/09	3.1	110.81	0	0.00	111.50	3.1	7,005	0.04%
2021/09/08	5	111.60	0	0.00	111.00	5	7,057	0.07%
2021/09/07	18	113.19	12	113.50	115.00	6	7,077	0.08%
2021/09/06	6.1	113.53	2	115.00	113.50	4.1	7,092	0.06%
2021/09/03	0	0.00	2	116.50	118.00	-2	7,062	-0.03%
2021/09/02	0	0.00	1	118.50	118.00	-1	7,100	-0.01%
2021/09/01	2.1	118.57	1	118.50	119.50	1.1	7,081	0.02%
2021/08/31	2	115.75	0	0.00	116.00	2	7,064	0.03%
2021/08/30	5	114.90	1	115.50	115.50	4	7,047	0.06%
2021/08/27	4.3	116.74	2.2	116.23	116.00	2.1	7,033	0.03%
2021/08/26	3.5	120.06	0	0.00	119.50	3.5	6,986	0.05%
2021/08/25	0	0.00	4	120.75	121.50	-4	6,990	-0.06%
2021/08/24	1	122.00	8.8	120.53	119.00	-7.8	6,991	-0.11%
2021/08/23	46	115.51	42	117.55	117.50	4	6,967	0.06%
2021/08/20	7	114.64	0	0.00	114.00	7	6,961	0.10%
2021/08/19	0	0.00	2	118.00	116.00	-2	6,951	-0.03%
2021/08/18	2.2	117.86	2	117.25	118.00	0.2	6,927	0.00%
2021/08/17	12	116.38	0	0.00	114.50	12	6,898	0.17%
2021/08/16	14.3	115.72	15	114.17	116.00	-0.7	6,889	-0.01%
2021/08/13	6.3	119.31	3	119.00	118.50	3.3	6,828	0.05%
2021/08/12	9	122.61	3	122.50	123.00	6	6,790	0.09%
2021/08/11	17	121.03	3	122.00	120.50	14	6,774	0.21%
2021/08/10	9.2	121.28	1	120.00	122.50	8.2	6,703	0.12%
2021/08/09	2	126.25	5	126.30	125.50	-3	6,649	-0.05%
2021/08/06	2	126.00	7	126.07	126.50	-5	6,674	-0.07%
2021/08/05	18.1	126.50	5	126.80	126.50	13.1	6,688	0.20%
2021/08/04	15.2	130.73	2	129.75	129.50	13.2	6,702	0.20%
2021/08/03	14.3	133.16	58	133.25	131.50	-43.7	6,691	-0.65%
2021/08/02	62	132.31	24	132.50	132.50	38	6,553	0.58%
2021/07/30	27	129.98	42	127.82	130.00	-15	6,511	-0.23%
2021/07/29	0	0.00	8	127.75	127.50	-8	6,396	-0.13%
2021/07/28	38	125.30	1	126.00	125.00	37	6,377	0.58%
2021/07/27	11	129.36	9	130.06	131.50	2	6,314	0.03%
2021/07/26	8	129.88	4	130.38	129.50	4	6,326	0.06%
2021/07/23	1	126.00	1	127.00	127.00	0	6,371	0.00%
2021/07/22	5	127.10	8	127.69	127.50	-3	6,432	-0.05%
2021/07/21	7	124.79	3	125.67	124.50	4	6,404	0.06%
2021/07/20	6.2	128.34	5	129.10	127.00	1.2	6,354	0.02%
2021/07/19	1	131.50	1.2	132.50	132.50	-0.2	6,331	0.00%
2021/07/16	4	130.75	1	131.00	132.00	3	6,292	0.05%
2021/07/15	11	130.18	12.1	130.62	132.00	-1.1	6,280	-0.02%
2021/07/14	18.1	126.20	22	125.95	125.00	-4	6,312	-0.06%
2021/07/13	20.3	130.61	7	130.36	128.00	13.3	6,242	0.21%
2021/07/12	11	126.59	6.1	128.22	129.50	4.9	6,202	0.08%
2021/07/09	2	129.50	8	129.50	129.00	-6	6,076	-0.10%
2021/07/08	24	130.65	13.1	130.81	130.50	10.9	5,991	0.18%
2021/07/07	7	135.07	6.2	135.83	136.00	0.9	5,755	0.01%
2021/07/06	11	134.36	422	134.26	133.00	-411	5,706	-7.20%	大賣/鉅額交易
2021/07/05	24	137.23	10.1	138.59	137.00	13.9	5,653	0.25%
2021/07/02	0	0.00	1	135.00	133.50	-1	5,504	-0.02%
2021/07/01	9.1	132.67	7	133.07	132.50	2.1	5,407	0.04%
2021/06/30	19.1	135.81	11.2	135.41	135.00	8	5,314	0.15%
2021/06/29	441.7	140.88	33.3	138.51	136.50	408.5	5,180	7.88%	大買/鉅額交易
2021/06/28	28.2	134.96	32	135.59	133.50	-3.8	4,835	-0.08%
2021/06/25	21.4	134.03	31.2	134.52	133.50	-9.8	4,589	-0.21%
2021/06/24	13	129.61	22.6	128.96	128.50	-9.6	4,192	-0.23%
2021/06/23	23.3	124.55	66	125.57	127.50	-42.7	3,932	-1.09%
2021/06/22	0	0.00	2	120.00	121.00	-2	3,604	-0.06%
2021/06/21	2	117.75	4	118.50	118.00	-2	3,550	-0.06%
2021/06/18	11.2	118.92	6	119.00	119.50	5.2	3,532	0.15%
2021/06/17	3.1	122.49	1	123.00	122.50	2.1	3,481	0.06%
2021/06/16	1	123.50	9	123.17	122.50	-8	3,431	-0.23%
2021/06/15	6.1	122.99	2.4	122.82	122.50	3.7	3,377	0.11%
2021/06/11	2	122.00	4.4	122.14	121.50	-2.4	3,391	-0.07%
2021/06/10	2.4	122.63	8.1	122.02	121.50	-5.7	3,381	-0.17%
2021/06/09	0	0.00	5	120.50	120.00	-5	3,300	-0.15%
2021/06/08	5	119.40	3	120.00	118.50	2	3,302	0.06%
2021/06/07	1.2	118.64	2	119.50	119.50	-0.8	3,320	-0.03%
2021/06/04	3	119.83	2	119.00	119.50	1	3,332	0.03%
2021/06/03	0	118.50	0	0.00	118.50	0	3,349	0.00%
2021/06/02	2	117.25	0	0.00	117.50	2	3,379	0.06%
2021/06/01	1.1	120.48	11	120.41	120.00	-10	3,383	-0.29%
2021/05/31	0	0.00	14.2	118.55	119.00	-14.2	3,393	-0.42%
2021/05/28	8.3	114.95	2	115.00	115.50	6.3	3,385	0.18%
2021/05/26	0.3	115.50	0	0.00	115.00	0.3	3,449	0.01%
2021/05/25	10	116.50	0	0.00	115.00	10	3,498	0.29%
2021/05/24	0	0.00	6	115.25	115.50	-6	3,560	-0.17%
2021/05/21	2	113.75	5	114.10	113.00	-3	3,638	-0.08%
2021/05/20	2	114.25	0	0.00	113.00	2	3,799	0.05%
2021/05/19	1	116.00	2	115.75	116.00	-1	4,099	-0.02%
2021/05/18	3	115.00	3	114.67	115.00	0	4,193	0.00%
2021/05/17	3	110.50	1	109.00	113.50	2	4,244	0.05%
2021/05/14	0	0.00	18	113.61	114.00	-18	4,195	-0.43%
2021/05/13	10	110.50	0	0.00	112.00	10	4,195	0.24%
2021/05/12	11	109.32	0	0.00	110.50	11	4,159	0.26%
2021/05/11	4	116.25	15	116.10	115.00	-11	4,078	-0.27%
2021/05/07	0	0.00	1	117.00	117.00	-1	4,082	-0.02%
2021/05/06	1	114.50	2	115.50	114.50	-1	4,076	-0.02%
2021/05/05	6.1	112.92	1	112.50	112.00	5.1	4,049	0.13%
2021/05/04	5.1	112.90	49	112.52	112.50	-44	4,101	-1.07%
2021/05/03	21.4	115.89	12	116.00	114.50	9.4	4,089	0.23%
2021/04/29	13.1	119.12	5.2	119.05	119.00	8	4,126	0.19%
2021/04/28	41	121.78	2	122.00	122.00	39	4,171	0.93%
2021/04/27	5	125.30	0	0.00	124.50	5	4,160	0.12%
2021/04/26	19	126.89	5	126.80	127.00	14	4,165	0.34%
2021/04/23	3	124.50	2	126.25	126.00	1	4,159	0.02%
2021/04/22	24	124.40	13	124.08	124.50	11	4,237	0.26%
2021/04/21	17	124.53	7	124.79	124.00	10	4,350	0.23%
2021/04/20	22.4	126.47	31	127.15	126.50	-8.6	4,376	-0.20%
2021/04/19	3.1	120.68	10	123.15	124.50	-6.9	4,235	-0.16%
2021/04/16	2.3	119.06	5	121.00	121.50	-2.8	4,215	-0.07%
2021/04/15	1.1	117.55	0	118.00	118.00	1.1	4,204	0.03%
2021/04/14	4.1	117.95	5	116.50	117.50	-0.9	4,233	-0.02%
2021/04/13	9.2	120.35	2	121.50	119.50	7.2	4,303	0.17%
2021/04/12	3	122.83	0	0.00	122.50	3	4,269	0.07%
2021/04/09	2	124.00	1	124.00	124.00	1	4,281	0.02%
2021/04/08	3	125.67	6.4	125.89	125.50	-3.4	4,252	-0.08%
2021/04/07	1.4	124.14	2	126.00	126.50	-0.6	4,240	-0.01%
2021/04/06	3	124.33	0	0.00	125.50	3	4,272	0.07%
2021/04/01	1	126.50	0	0.00	125.00	1	4,251	0.02%
2021/03/31	0	0.00	3	127.00	125.50	-3	4,227	-0.07%
2021/03/30	0	0.00	0.2	126.00	125.50	-0.2	4,220	-0.01%
2021/03/29	4	124.75	3	124.67	124.50	1	4,211	0.02%
2021/03/26	0.1	124.50	0	0.00	123.50	0.1	4,232	0.00%
2021/03/25	2	123.00	0	0.00	123.00	2	4,245	0.05%
2021/03/23	0.2	126.00	0	0.00	124.50	0.2	4,284	0.00%
2021/03/19	1	125.00	2	124.75	125.00	-1	4,354	-0.02%
2021/03/18	1	126.00	0	0.00	126.00	1	4,343	0.02%
2021/03/12	0	0.00	1	123.50	123.00	-1	4,533	-0.02%
2021/03/11	1	122.50	5.2	124.24	124.00	-4.2	4,598	-0.09%
2021/03/09	1	122.50	0	0.00	121.00	1	4,624	0.02%
2021/03/08	1	122.00	0	0.00	122.50	1	4,631	0.02%
2021/03/05	1	121.50	0	0.00	124.00	1	4,683	0.02%
2021/03/04	3	124.33	1	126.00	124.00	2	4,795	0.04%
2021/03/03	0.2	126.00	1	126.00	126.00	-0.8	4,787	-0.02%
2021/03/02	3	125.33	1	126.00	123.50	2	4,801	0.04%
2021/02/26	4	126.00	0	0.00	126.00	4	4,784	0.08%
2021/02/25	2	129.50	1.2	128.80	128.00	0.8	4,793	0.02%
2021/02/24	3.1	128.05	3	128.17	127.50	0.1	4,761	0.00%
2021/02/23	12	127.42	6	127.00	128.00	6	4,758	0.13%
2021/02/22	22	129.48	0	0.00	129.50	22	4,736	0.46%
2021/02/19	34	130.94	49	131.90	132.00	-15	4,661	-0.32%
2021/02/18	5	124.20	5	124.80	125.00	0	4,376	0.00%
2021/02/17	3	124.17	3.1	123.98	124.50	-0.1	4,305	0.00%
2021/02/05	3	122.67	3	122.50	122.50	0	4,265	0.00%
2021/02/04	1	120.50	22	121.57	122.00	-21	4,261	-0.49%
2021/02/03	2	119.00	0	0.00	118.50	2	4,241	0.05%
2021/02/02	11	118.50	4	119.00	118.00	7	4,282	0.16%
2021/02/01	3	116.00	0	0.00	117.50	3	4,297	0.07%
2021/01/29	8	119.19	19	119.82	119.00	-11	4,302	-0.26%
2021/01/28	15	121.53	1	122.50	121.50	14	4,275	0.33%
2021/01/27	5	123.50	2.5	123.91	123.00	2.5	4,244	0.06%
2021/01/26	6	124.08	81	123.89	121.50	-75	4,218	-1.78%
2021/01/25	0	0.00	13	123.00	123.00	-13	4,182	-0.31%
2021/01/22	12	123.25	8	121.88	121.00	4	4,265	0.09%
2021/01/21	2	120.50	24.1	119.98	120.00	-22.1	4,169	-0.53%
2021/01/20	14	115.46	0	0.00	113.50	14	4,034	0.35%
2021/01/19	4	118.50	0	0.00	118.50	4	3,974	0.10%
2021/01/18	5	118.50	0	0.00	120.00	5	3,963	0.13%
2021/01/15	12	121.29	3	121.33	120.50	9	3,946	0.23%
2021/01/14	2	123.50	8	123.94	124.50	-6	3,861	-0.16%
2021/01/13	12	121.04	14	121.00	120.00	-2	3,726	-0.05%
2021/01/12	7.1	119.93	7	120.57	119.00	0.1	3,668	0.00%
2021/01/11	2.1	122.50	4	123.00	122.50	-1.9	3,699	-0.05%
2021/01/08	5	122.30	5	123.20	122.50	0	3,683	0.00%
2021/01/07	16	124.00	19	124.39	124.00	-3	3,674	-0.08%
2021/01/06	5.1	122.89	8	123.56	122.50	-2.9	3,720	-0.08%
2021/01/05	1	121.00	1	123.00	123.00	0	3,643	0.00%
2021/01/04	1	123.50	17	122.53	123.00	-16	3,625	-0.44%
2020/12/31	0	0.00	2	121.00	121.00	-2	3,600	-0.06%
2020/12/30	10	121.00	3	121.00	121.00	7	3,602	0.19%
2020/12/29	1	120.50	10	121.25	120.00	-9	3,616	-0.25%
2020/12/28	2.1	119.02	2	120.00	119.50	0.1	3,557	0.00%
2020/12/25	1	120.50	2	119.75	119.50	-1	3,552	-0.03%
2020/12/24	1	120.50	6	120.00	119.50	-5	3,533	-0.14%
2020/12/22	7	117.86	0	0.00	117.50	7	3,524	0.20%
2020/12/21	2	119.25	3	118.50	119.00	-1	3,518	-0.03%
2020/12/18	3	119.83	6	120.00	120.00	-3	3,528	-0.09%
2020/12/17	2	118.50	4	118.25	118.00	-2	3,494	-0.06%
2020/12/16	2	118.00	9	117.33	118.50	-7	3,480	-0.20%
2020/12/15	13	114.19	0	117.71	113.50	13	3,433	0.38%
2020/12/14	5	116.70	10	116.50	117.00	-5	3,392	-0.15%
2020/12/11	14.1	117.51	2	117.00	117.00	12.1	3,438	0.35%
2020/12/10	9	119.67	1	119.04	120.00	8	3,444	0.23%
2020/12/09	4.1	122.88	10	122.60	122.50	-6	3,398	-0.18%
2020/12/08	13	123.42	24	122.83	123.50	-11	3,373	-0.33%
2020/12/07	33	121.50	9	120.78	121.50	24	3,315	0.72%
2020/12/04	6	120.33	1	120.50	121.00	5	3,264	0.15%
2020/12/03	0	0.00	6	122.50	121.50	-6	3,276	-0.18%
2020/12/02	5	122.20	6	121.92	122.50	-1	3,257	-0.03%
2020/12/01	5	121.70	5	121.90	122.50	0	3,256	0.00%
2020/11/30	16	119.63	6.1	119.64	120.00	9.9	3,213	0.31%
2020/11/27	3.1	117.03	3	117.51	117.50	0	3,131	0.00%
2020/11/26	3	116.83	2	117.50	117.00	1	3,129	0.03%
2020/11/25	3	116.33	4	116.88	116.50	-1	3,099	-0.03%
2020/11/24	9	115.94	9	116.06	115.50	0	3,069	0.00%
2020/11/23	1	114.00	0	0.00	114.50	1	3,025	0.03%
2020/11/20	6	114.00	3	113.67	114.00	3	3,008	0.10%
2020/11/19	5.1	113.72	0	0.00	114.00	5.1	2,957	0.17%
2020/11/18	30.1	114.95	8	114.69	114.50	22.1	2,935	0.75%
2020/11/17	3	117.17	1	116.50	117.00	2	2,922	0.07%
2020/11/16	5	118.50	1	119.00	117.50	4	3,027	0.13%
2020/11/13	3	116.67	2	116.50	116.50	1	3,030	0.03%
2020/11/12	6	118.92	0	0.00	118.50	6	3,035	0.20%
2020/11/11	1.2	116.33	2	117.50	118.00	-0.8	3,022	-0.03%
2020/11/10	4	116.50	0	0.00	115.50	4	3,013	0.13%
2020/11/09	53.1	118.48	2	120.50	118.50	51.1	3,013	1.69%
2020/11/06	3	118.00	16	117.97	118.50	-13	3,017	-0.43%
2020/11/05	31	115.81	0	0.00	115.00	31	3,074	1.01%
2020/11/04	1	116.50	1	116.50	116.00	0	3,123	0.00%
2020/11/02	8	113.94	7	113.07	113.00	1	3,273	0.03%
2020/10/30	67	118.13	14	116.50	116.50	53	3,265	1.62%
2020/10/29	1	121.00	1	121.50	122.00	0	3,194	0.00%
2020/10/28	10	121.65	1	121.50	121.50	9	3,267	0.28%
2020/10/27	1	122.50	1	123.00	122.50	0	3,379	0.00%
2020/10/23	0	0.00	2	122.50	122.00	-2	3,778	-0.05%
2020/10/22	27	122.06	2	123.00	120.00	25	3,858	0.65%
2020/10/21	6	123.25	3	124.33	123.00	3	3,887	0.08%
2020/10/20	10	123.00	23	123.50	123.50	-13	3,965	-0.33%
2020/10/19	27	121.76	43	123.70	124.00	-16	4,081	-0.39%
2020/10/16	4	119.88	1	119.00	119.50	3	4,025	0.07%
2020/10/15	40	119.94	1	120.00	119.50	39	4,142	0.94%
2020/10/14	16	121.50	0	0.00	120.50	16	4,151	0.39%
2020/10/13	14	124.93	14	123.75	125.00	0	4,100	0.00%
2020/10/08	1.1	125.39	1	125.00	124.50	0.1	4,259	0.00%
2020/10/07	4	123.75	1	124.00	124.50	3	4,346	0.07%
2020/10/06	2	123.00	4	123.38	124.00	-2	4,394	-0.05%
2020/10/05	1	120.00	0	0.00	120.50	1	4,458	0.02%
2020/09/30	1	120.00	0	0.00	121.50	1	4,687	0.02%
2020/09/29	0	0.00	2	121.50	121.50	-2	4,809	-0.04%
2020/09/28	0	0.00	1	121.50	121.50	-1	4,992	-0.02%
2020/09/24	0	0.00	4	122.88	123.00	-4	5,453	-0.07%
2020/09/23	0.1	124.00	1	125.00	124.50	-0.9	5,577	-0.02%
2020/09/22	4	123.38	7	124.86	124.50	-3	5,821	-0.05%
2020/09/21	3	125.17	1	126.00	125.00	2	5,869	0.03%
2020/09/18	1	126.50	2	127.25	127.50	-1	5,916	-0.02%
2020/09/17	3	126.33	0	0.00	126.00	3	5,980	0.05%
2020/09/16	6	128.75	5	130.00	127.00	1	6,006	0.02%
2020/09/15	2	127.75	14	127.71	128.00	-12	5,993	-0.20%
2020/09/14	14	124.21	16	122.25	124.50	-2	6,025	-0.03%
2020/09/11	5	121.00	1	120.00	121.00	4	6,058	0.07%
2020/09/10	6	121.58	3	124.00	119.50	3	6,089	0.05%
2020/09/09	7	122.50	8	121.13	122.50	-1	6,101	-0.02%
2020/09/08	8	120.00	2	121.75	119.50	6	6,095	0.10%
2020/09/07	5	122.70	13	122.35	122.00	-8	6,103	-0.13%
2020/09/04	4	124.00	2	125.00	125.00	2	6,147	0.03%
2020/09/03	3	128.17	0	0.00	127.50	3	6,186	0.05%
2020/09/02	5	126.50	0	0.00	127.50	5	6,263	0.08%
2020/09/01	9	126.50	10	125.75	128.00	-1	6,277	-0.02%
2020/08/31	5	127.20	4	127.25	126.00	1	6,388	0.02%
2020/08/28	1	125.00	0	0.00	127.00	1	6,567	0.02%
2020/08/27	1	127.50	2	127.50	126.50	-1	6,743	-0.01%
2020/08/25	5	129.00	12	129.42	129.50	-7	6,970	-0.10%
2020/08/24	10.2	128.99	0	0.00	128.50	10.2	6,973	0.15%
2020/08/21	1.1	126.00	4	126.00	126.00	-2.9	6,966	-0.04%
2020/08/20	21	123.07	2	124.75	121.50	19	6,948	0.27%
2020/08/19	3	131.17	13	131.35	131.00	-10	6,898	-0.14%
2020/08/18	14	133.68	1	133.00	133.00	13	6,884	0.19%
2020/08/17	6	135.50	3	136.33	135.50	3	6,921	0.04%
2020/08/14	1	136.00	9	136.56	137.50	-8	6,978	-0.11%
2020/08/13	6	135.17	3	137.00	135.50	3	7,007	0.04%
2020/08/12	2	138.00	17	138.32	138.50	-15	7,006	-0.21%
2020/08/11	2	135.00	7	137.07	137.50	-5	7,046	-0.07%
2020/08/10	7	134.36	3	135.33	133.50	4	7,051	0.06%
2020/08/07	2	137.25	11	138.73	138.50	-9	7,044	-0.13%
2020/08/06	3	135.50	1	136.00	136.00	2	7,034	0.03%
2020/08/05	8	138.50	3	139.17	138.50	5	7,026	0.07%
2020/08/04	5	136.30	11	136.64	138.50	-6	7,101	-0.08%
2020/08/03	15	137.63	0	0.00	136.00	15	7,125	0.21%
2020/07/31	13	138.85	11	140.23	141.50	2	7,150	0.03%
2020/07/30	44.1	136.84	3	136.33	137.00	41.1	7,077	0.58%
2020/07/29	3	150.50	4	151.13	150.00	-1	6,878	-0.01%
2020/07/28	0	0.00	2	149.25	149.00	-2	6,845	-0.03%
2020/07/27	3	146.67	8	147.63	148.50	-5	6,892	-0.07%
2020/07/24	8	146.81	20	146.95	144.50	-12	7,129	-0.17%
2020/07/23	3	150.00	4	149.99	149.50	-1	7,171	-0.01%
2020/07/22	3	144.83	8	145.31	146.00	-5	7,186	-0.07%
2020/07/21	5	147.40	7	147.57	145.50	-2	7,203	-0.03%
2020/07/17	6	140.92	5	141.30	141.50	1	7,141	0.01%
2020/07/16	6	140.92	10	141.80	141.50	-4	7,147	-0.06%
2020/07/15	4	142.50	7	144.29	142.50	-3	7,064	-0.04%
2020/07/14	1	143.00	8	141.75	140.00	-7	7,015	-0.10%
2020/07/13	4	139.50	1	140.00	140.00	3	6,957	0.04%
2020/07/10	7	140.93	11.1	139.59	139.50	-4.1	6,961	-0.06%
2020/07/09	12	143.79	13	144.15	143.50	-1	6,943	-0.01%
2020/07/08	17	139.29	1	137.50	139.00	16	6,741	0.24%
2020/07/07	3	137.33	3	135.67	136.00	0	6,678	0.00%
2020/07/06	23	140.48	24	140.23	141.50	-1	6,596	-0.02%
2020/07/03	15	135.47	16	135.13	136.00	-1	6,602	-0.02%
2020/07/02	8	128.63	17	128.85	129.50	-9	6,442	-0.14%
2020/07/01	12	128.25	17	126.53	126.00	-5	6,374	-0.08%
2020/06/30	1	121.00	1	121.50	121.50	0	6,210	0.00%
2020/06/24	1	120.00	9	119.83	120.50	-8	6,230	-0.13%
2020/06/23	24	118.81	20	118.00	118.00	4	6,242	0.06%
2020/06/22	16	118.97	15	119.50	119.00	1	6,272	0.02%
2020/06/19	28	118.66	28	118.93	120.00	0	6,326	0.00%
2020/06/18	1	118.00	1	117.50	118.00	0	6,299	0.00%
2020/06/17	6	114.83	0	0.00	114.50	6	6,257	0.10%
2020/06/16	1	116.00	5	116.00	116.00	-4	6,291	-0.06%
2020/06/15	6	113.50	2	114.00	113.00	4	6,401	0.06%
2020/06/12	1	112.50	21	110.67	114.50	-20	6,461	-0.31%
2020/06/11	5	115.30	1	114.00	114.00	4	6,539	0.06%
2020/06/10	6	116.75	3	118.00	118.00	3	6,565	0.05%
2020/06/09	8	118.63	3	120.50	117.00	5	6,682	0.07%
2020/06/08	0	0.00	1	120.00	120.00	-1	6,729	-0.01%
2020/06/05	1	119.50	1	118.00	118.00	0	6,746	0.00%
2020/06/04	4	118.50	20	118.63	118.00	-16	6,702	-0.24%
2020/06/03	23	115.48	31.3	115.42	115.50	-8.3	6,583	-0.13%
2020/06/02	1	113.00	23	112.96	113.00	-22	6,447	-0.34%
2020/06/01	13	111.15	23	111.20	111.50	-10	6,396	-0.16%
2020/05/29	1	108.50	0	0.00	108.50	1	6,324	0.02%
2020/05/28	1	107.50	12	107.92	106.50	-11	6,383	-0.17%
2020/05/27	6	107.58	5	107.80	107.50	1	6,418	0.02%
2020/05/26	2	108.00	16	108.22	108.00	-14	6,447	-0.22%
2020/05/25	0	0.00	3	105.67	106.00	-3	6,406	-0.05%
2020/05/22	4	104.38	1	106.00	103.50	3	6,434	0.05%
2020/05/21	3	104.67	4	105.25	105.50	-1	6,397	-0.02%
2020/05/19	5	102.70	2	101.75	101.50	3	6,422	0.05%
2020/05/18	7	101.57	2	102.75	100.50	5	6,547	0.08%
2020/05/15	2	102.00	3	103.67	103.50	-1	6,664	-0.02%
2020/05/14	23	106.15	0	0.00	104.50	23	6,682	0.34%
2020/05/13	12	107.13	5	107.00	107.00	7	6,817	0.10%
2020/05/12	10	109.95	1	109.00	109.00	9	7,229	0.12%
2020/05/11	10	110.40	24	110.31	110.00	-14	7,609	-0.18%
2020/05/08	7	109.29	6	109.00	108.00	1	7,577	0.01%
2020/05/07	4	109.00	4	108.88	109.00	0	7,541	0.00%
2020/05/06	2	106.25	7	106.00	106.50	-5	7,459	-0.07%
2020/05/05	6	107.17	2	108.00	105.50	4	7,418	0.05%
2020/05/04	20	105.60	4	106.63	105.50	16	7,358	0.22%
2020/04/30	24	108.48	5	108.50	108.50	19	7,368	0.26%
2020/04/29	17	107.88	15	108.10	108.50	2	7,340	0.03%
2020/04/28	3	109.00	24	110.98	112.00	-21	7,148	-0.29%
2020/04/27	8	109.06	10	109.65	110.50	-2	7,180	-0.03%
2020/04/24	3	105.00	0	0.00	105.50	3	7,165	0.04%
2020/04/23	3	105.00	28	105.70	106.00	-25	7,156	-0.35%
2020/04/22	1	101.00	1	101.50	101.00	0	7,090	0.00%
2020/04/21	8	102.50	4	103.75	101.00	4	7,117	0.06%
2020/04/17	3	104.17	8	104.88	103.00	-5	7,232	-0.07%
2020/04/16	1	103.00	2	103.25	103.00	-1	7,243	-0.01%
2020/04/15	1	102.00	15	102.50	102.50	-14	7,271	-0.19%
2020/04/14	2	101.00	13	100.38	101.50	-11	7,305	-0.15%
2020/04/13	13	98.41	3	98.93	97.80	10	7,461	0.13%
2020/04/10	8	96.98	1	98.00	98.20	7	7,529	0.09%
2020/04/09	20	99.14	3	99.40	98.00	17	7,828	0.22%
2020/04/08	23	99.80	35	98.92	100.00	-12	8,192	-0.15%
2020/04/07	11	94.71	11	93.39	95.60	0	8,080	0.00%
2020/04/06	11	90.61	2	90.30	91.10	9	7,997	0.11%
2020/04/01	5	92.72	13	92.88	93.00	-8	7,935	-0.10%
2020/03/31	6	95.15	9	95.01	95.40	-3	7,841	-0.04%
2020/03/30	2	95.20	5	95.22	96.20	-3	7,766	-0.04%
2020/03/27	8	98.29	7	98.20	95.50	1	7,756	0.01%
2020/03/26	2	94.85	9	93.74	96.50	-7	7,681	-0.09%
2020/03/25	12	95.08	7	95.41	94.30	5	7,634	0.07%
2020/03/24	6	90.00	29	90.18	91.00	-23	7,589	-0.30%
2020/03/23	14	83.73	2	83.05	83.70	12	7,555	0.16%
2020/03/20	33	86.77	22	86.92	87.20	11	7,634	0.14%
2020/03/19	21	80.70	20	81.51	79.50	1	7,749	0.01%
2020/03/18	12	87.10	2	88.10	87.00	10	7,652	0.13%
2020/03/17	7	90.97	11	89.80	89.80	-4	7,606	-0.05%
2020/03/16	9	96.39	10	96.83	94.00	-1	7,515	-0.01%
2020/03/13	40.3	95.75	34	94.67	97.80	6.3	7,457	0.08%
2020/03/12	11	106.14	35	104.34	103.50	-24	7,337	-0.33%
2020/03/11	1	115.00	8	114.88	113.00	-7	7,248	-0.10%
2020/03/10	7	111.79	3	111.00	113.50	4	7,269	0.06%
2020/03/09	21	112.50	12	113.00	111.50	9	7,213	0.12%
2020/03/05	1	119.50	7	118.86	119.50	-6	7,347	-0.08%
2020/03/04	3	116.67	0	0.00	116.00	3	7,326	0.04%
2020/03/03	1	119.00	3.1	118.79	117.50	-2.1	7,394	-0.03%
2020/03/02	2	112.25	24	110.46	114.00	-22	7,338	-0.30%
2020/02/27	5.1	114.11	15	113.50	113.50	-9.9	7,328	-0.14%
2020/02/26	12	117.42	7	116.93	116.50	5	7,408	0.07%
2020/02/25	11	116.14	3	118.67	119.00	8	7,398	0.11%
2020/02/24	18	117.44	1	118.00	118.00	17	7,495	0.23%
2020/02/21	12	120.04	0	0.00	120.00	12	7,639	0.16%
2020/02/20	13	120.65	6	121.17	121.50	7	7,879	0.09%
2020/02/19	12.8	119.38	2	121.00	119.00	10.8	7,878	0.14%
2020/02/18	12	120.46	18.3	120.16	118.50	-6.3	7,796	-0.08%
2020/02/17	3	122.83	13.9	123.38	124.50	-10.9	7,669	-0.14%
2020/02/14	26	124.62	42	123.48	123.50	-16	7,681	-0.21%
2020/02/13	22	124.48	16.7	122.78	122.00	5.3	7,686	0.07%
2020/02/12	26	122.15	45	122.22	122.50	-19	7,311	-0.26%
2020/02/11	2	110.25	5	110.70	111.50	-3	6,966	-0.04%
2020/02/10	2	104.00	3	105.33	107.00	-1	7,059	-0.01%
2020/02/07	3	108.50	3	108.50	108.00	0	7,135	0.00%
2020/02/06	1	108.50	2	109.00	109.50	-1	7,222	-0.01%
2020/02/05	9	108.11	9	109.00	107.50	0	7,431	0.00%
2020/02/04	18	109.19	18.3	109.14	109.00	-0.3	7,894	0.00%
2020/02/03	4.6	102.35	7	100.36	107.50	-2.4	8,755	-0.03%
2020/01/31	12.1	106.88	10	106.75	106.00	2.1	9,166	0.02%
2020/01/30	6.3	108.48	34	109.65	108.00	-27.7	9,203	-0.30%
2020/01/20	2	119.25	13.3	120.74	118.50	-11.3	9,172	-0.12%
2020/01/17	3.3	117.50	5	118.00	117.50	-1.8	9,060	-0.02%
2020/01/16	0	0.00	1	117.00	116.50	-1	9,094	-0.01%
2020/01/15	4	116.00	4.1	115.88	116.00	-0.1	9,126	0.00%
2020/01/14	8	118.50	6.2	118.72	118.00	1.8	9,124	0.02%
2020/01/13	8	117.75	3.4	117.74	117.00	4.6	9,121	0.05%
2020/01/10	6	116.25	5.1	116.69	115.50	1	9,043	0.01%
2020/01/09	9	115.00	3	114.50	114.00	6	8,978	0.07%
2020/01/08	13.4	113.87	10	113.65	113.50	3.4	8,975	0.04%
2020/01/07	49.6	117.30	28	117.27	116.50	21.6	8,926	0.24%
2020/01/06	31	120.65	6.3	120.02	120.50	24.8	8,741	0.28%
2020/01/03	37	124.12	30.3	125.50	123.00	6.8	8,675	0.08%
2020/01/02	24	121.79	51.2	122.13	124.00	-27.2	8,367	-0.33%
2019/12/31	0	0.00	17	114.18	114.50	-17	7,949	-0.21%
2019/12/30	26	110.35	14	110.43	110.50	12	7,985	0.15%
2019/12/26	0	0.00	11	112.23	111.50	-11	8,050	-0.14%
2019/12/25	18	112.36	0	0.00	112.50	18	8,082	0.22%
2019/12/24	0	0.00	3	112.00	112.00	-3	8,096	-0.04%
2019/12/23	1	111.50	0	0.00	111.50	1	8,081	0.01%
2019/12/20	1	112.00	0	0.00	112.00	1	8,109	0.01%
2019/12/19	7	112.71	3.2	112.34	112.50	3.9	8,227	0.05%
2019/12/18	1	114.50	0	0.00	114.50	1	8,194	0.01%
2019/12/17	6	114.67	5.3	114.69	114.50	0.8	8,191	0.01%
2019/12/16	7	112.93	18	113.86	113.00	-11	8,152	-0.14%
2019/12/13	11.1	108.09	2	108.75	108.00	9.1	8,026	0.11%
2019/12/12	1	110.50	3	110.67	110.50	-2	8,095	-0.02%
2019/12/11	0	0.00	2	110.25	110.50	-2	8,069	-0.02%
2019/12/10	1	111.00	1.1	110.55	111.00	-0.1	8,078	0.00%
2019/12/09	1	109.50	2	109.75	110.00	-1	8,099	-0.01%
2019/12/06	9.3	108.23	2	107.75	108.50	7.3	8,193	0.09%
2019/12/05	12	109.50	5	111.30	108.50	7	8,239	0.08%
2019/12/04	3	108.50	2	108.75	109.50	1	8,375	0.01%
2019/12/03	23.1	109.43	9	110.00	108.50	14.1	8,538	0.17%
2019/12/02	14	110.86	11	109.73	109.50	3	8,438	0.04%
2019/11/29	18.1	113.97	13	114.23	113.00	5.1	8,328	0.06%
2019/11/28	11	115.09	10	115.15	115.00	1	8,300	0.01%
2019/11/27	4	115.38	2	115.25	115.00	2	8,199	0.02%
2019/11/26	7	115.07	11	115.09	115.00	-4	8,179	-0.05%
2019/11/25	12	115.42	8	116.75	114.00	4	8,151	0.05%
2019/11/22	4.2	115.54	7.1	114.78	114.00	-2.8	8,071	-0.03%
2019/11/21	15.3	115.07	16.3	115.56	115.50	-1	8,143	-0.01%
2019/11/20	9	115.94	13.3	116.23	114.50	-4.3	8,092	-0.05%
2019/11/19	50.3	115.95	53	115.86	115.50	-2.8	8,011	-0.03%
2019/11/18	13	112.58	23	112.52	112.50	-10	7,752	-0.13%
2019/11/15	8	111.25	10	111.00	110.50	-2	7,776	-0.03%
2019/11/14	0	0.00	2	109.75	109.50	-2	7,736	-0.03%
2019/11/13	15	110.50	6	111.83	109.00	9	7,722	0.12%
2019/11/12	13	109.96	24	110.96	110.50	-11	7,641	-0.14%
2019/11/11	5.3	110.00	16	109.66	108.00	-10.8	7,553	-0.14%
2019/11/08	46	109.90	5	109.30	109.50	41	7,473	0.55%
2019/11/07	9	109.61	15	109.33	111.50	-6	7,480	-0.08%
2019/11/06	14	112.25	21	112.48	112.00	-7	7,367	-0.10%
2019/11/05	18	114.14	9	115.06	114.50	9	7,353	0.12%
2019/11/04	19	114.71	38	114.32	115.00	-19	7,310	-0.26%
2019/11/01	32	113.27	60	113.20	113.50	-28	7,161	-0.39%
2019/10/31	106	110.50	126	112.16	110.00	-20	6,790	-0.29%	大買/大賣/
2019/10/30	58	101.78	58	102.20	105.00	0	6,184	0.00%
2019/10/29	14	99.06	51	97.48	96.90	-37	6,055	-0.61%
2019/10/28	31	98.18	19	97.57	98.20	12	5,967	0.20%
2019/10/25	2	95.85	3.1	95.66	95.50	-1.1	5,916	-0.02%
2019/10/24	15	95.91	11	95.30	96.20	4	5,985	0.07%
2019/10/23	5	97.00	3	97.73	97.00	2	5,984	0.03%
2019/10/22	6	96.28	10.1	97.09	97.30	-4.1	5,946	-0.07%
2019/10/21	2	96.30	7	96.63	96.90	-5	5,905	-0.09%
2019/10/18	11	96.00	17	95.72	95.60	-6	5,868	-0.10%
2019/10/17	2	94.70	7	94.71	94.80	-5	5,836	-0.09%
2019/10/16	1	96.00	9	94.91	94.50	-8	5,838	-0.14%
2019/10/15	10	94.69	20	94.45	94.50	-10	5,787	-0.17%
2019/10/14	3	94.00	11	94.08	93.60	-8	5,783	-0.14%
2019/10/09	12	91.93	0	0.00	91.80	12	5,810	0.21%
2019/10/08	4	92.68	5	93.70	92.60	-1	5,811	-0.02%
2019/10/07	3	94.20	3	94.03	93.70	0	5,822	0.00%
2019/10/04	14	93.10	13	92.82	92.70	1	5,808	0.02%
2019/10/03	12	93.59	2.3	95.00	95.00	9.7	5,755	0.17%
2019/10/02	7	96.31	2	96.60	96.70	5	5,663	0.09%
2019/10/01	10	96.75	10	96.68	96.50	0	5,657	0.00%
2019/09/27	12	94.68	3	94.70	94.40	9	5,663	0.16%
2019/09/26	7	95.91	7	96.40	96.00	0	5,669	0.00%
2019/09/25	3	95.37	0	0.00	95.70	3	5,713	0.05%
2019/09/24	3	97.83	19	99.15	95.70	-16	5,843	-0.27%
2019/09/23	3	97.50	1	97.50	97.00	2	5,750	0.03%
2019/09/20	1	97.50	1	97.80	96.90	0	5,753	0.00%
2019/09/19	10	97.32	14	98.08	97.30	-4	5,735	-0.07%
2019/09/18	3	96.90	1	96.40	96.40	2	5,704	0.04%
2019/09/17	6	96.58	10	96.73	97.20	-4	5,632	-0.07%
2019/09/16	2	94.10	0	0.00	94.10	2	5,542	0.04%
2019/09/12	3	94.33	4	94.78	95.00	-1	5,575	-0.02%
2019/09/11	20	93.20	2	93.10	93.00	18	5,658	0.32%
2019/09/10	12	92.55	1	93.40	93.20	11	5,610	0.20%
2019/09/09	37	96.17	31	96.72	95.70	6	5,469	0.11%
2019/09/06	24	98.70	22	98.84	99.40	2	5,355	0.04%
2019/09/05	8	97.84	24.4	96.82	98.50	-16.4	5,146	-0.32%
2019/09/04	4	94.60	1	95.20	94.30	3	5,001	0.06%
2019/09/03	0.1	94.90	0	0.00	94.50	0.1	5,092	0.00%
2019/09/02	0.1	94.80	0	0.00	94.80	0.1	5,094	0.00%
2019/08/30	9.1	93.72	1	93.40	93.80	8.1	5,103	0.16%
2019/08/29	2	92.85	0	0.00	93.00	2	5,127	0.04%
2019/08/28	4	93.20	9	93.29	92.90	-5	5,124	-0.10%
2019/08/27	2	95.40	0	0.00	93.50	2	5,105	0.04%
2019/08/26	15	94.19	6	94.30	94.00	9	5,057	0.18%
2019/08/23	6	97.02	8	97.19	97.70	-2	4,980	-0.04%
2019/08/22	1	97.30	10	96.06	96.00	-9	4,928	-0.18%
2019/08/21	1	95.00	0	0.00	94.90	1	4,911	0.02%
2019/08/20	8	95.86	10	95.72	94.50	-2	4,915	-0.04%
2019/08/19	4	94.80	12	95.10	94.70	-8	4,834	-0.17%
2019/08/16	4	94.68	2	94.15	93.70	2	4,827	0.04%
2019/08/15	13	93.72	0	0.00	93.50	13	4,823	0.27%
2019/08/14	8	95.60	5	95.56	93.50	3	4,834	0.06%
2019/08/13	8	93.43	5	93.30	93.50	3	4,805	0.06%
2019/08/12	2	94.80	10	94.37	94.30	-8	4,898	-0.16%
2019/08/08	2	92.05	7	92.83	92.90	-5	4,855	-0.10%
2019/08/07	2	92.50	16	92.79	91.50	-14	4,839	-0.29%
2019/08/06	9	88.77	25	88.98	91.00	-16	4,806	-0.33%
2019/08/05	12	91.53	3	91.20	90.20	9	4,825	0.19%
2019/08/02	48	91.71	5	91.28	91.00	43	4,777	0.90%
2019/08/01	15	96.54	18	96.81	95.90	-3	4,669	-0.06%
2019/07/31	15	94.85	69	94.60	95.70	-54	4,358	-1.24%
2019/07/30	28	87.92	16	88.73	87.00	12	3,982	0.30%
2019/07/29	25	91.04	3	90.70	90.00	22	3,955	0.56%
2019/07/26	7	96.00	18	95.94	96.40	-11	3,919	-0.28%
2019/07/25	0	0.00	15	95.53	95.80	-15	3,903	-0.38%
2019/07/24	2	94.20	2	94.25	94.10	0	3,986	0.00%
2019/07/23	4	94.73	0	0.00	94.60	4	4,022	0.10%
2019/07/22	0	0.00	2	94.00	94.60	-2	4,137	-0.05%
2019/07/19	4	93.68	0	0.00	93.30	4	4,257	0.09%
2019/07/18	30	93.68	41	93.32	93.20	-11	4,280	-0.26%
2019/07/17	2	94.45	4	94.55	94.90	-2	4,423	-0.05%
2019/07/16	2	94.50	8	94.80	94.50	-6	4,540	-0.13%
2019/07/15	6	93.93	6	93.98	94.10	0	4,582	0.00%
2019/07/12	1	92.10	0	0.00	92.00	1	4,599	0.02%
2019/07/11	1	91.50	1	92.00	91.50	0	4,694	0.00%
2019/07/10	0	0.00	6	90.35	90.10	-6	4,872	-0.12%
2019/07/09	48	90.34	1	90.80	89.80	47	4,999	0.94%
2019/07/08	15	92.19	1	92.40	91.60	14	5,035	0.28%
2019/07/05	3	91.80	1	92.00	92.20	2	5,053	0.04%
2019/07/04	19	91.90	17	92.36	92.40	2	5,071	0.04%
2019/07/03	1	89.80	10	90.15	90.50	-9	5,172	-0.17%
2019/07/02	5	90.60	8	91.14	90.80	-3	5,181	-0.06%
2019/07/01	17	90.06	37	90.72	90.70	-20	5,191	-0.39%
2019/06/28	33	86.08	8	86.26	86.20	25	5,094	0.49%
2019/06/27	1	85.30	8	85.06	85.20	-7	5,267	-0.13%
2019/06/26	2	83.60	1	83.80	83.30	1	5,375	0.02%
2019/06/25	14	83.79	4	83.85	83.30	10	5,374	0.19%
2019/06/21	1	85.90	6.3	86.16	85.30	-5.3	5,397	-0.10%
2019/06/20	0	0.00	1	86.00	85.90	-1	5,439	-0.02%
2019/06/19	1	85.00	29	84.80	85.90	-28	5,460	-0.51%
2019/06/17	1	83.30	4	82.65	82.00	-3	5,402	-0.06%
2019/06/14	1	82.40	5	82.30	82.00	-4	5,513	-0.07%
2019/06/13	2	81.10	4	82.45	82.40	-2	5,571	-0.04%
2019/06/12	5	82.26	18	82.02	82.40	-13	5,577	-0.23%
2019/06/11	8.3	82.29	10	81.58	82.70	-1.7	5,537	-0.03%
2019/06/10	13	78.34	0	0.00	79.10	13	5,457	0.24%
2019/06/06	3	77.50	0	0.00	77.30	3	5,467	0.05%
2019/06/05	2	78.75	1	79.00	79.00	1	5,479	0.02%
2019/06/04	3	77.63	1	77.50	77.20	2	5,500	0.04%
2019/06/03	7	77.36	5	77.92	77.90	2	5,582	0.04%
2019/05/31	8	77.95	2	78.75	78.70	6	5,597	0.11%
2019/05/30	3	77.20	0	0.00	77.50	3	5,582	0.05%
2019/05/29	3	76.10	0	0.00	76.20	3	5,602	0.05%
2019/05/28	16	78.38	10	77.70	77.00	6	5,623	0.11%
2019/05/27	22	78.91	0	0.00	79.50	22	5,599	0.39%
2019/05/24	4	78.53	4	78.58	77.60	0	5,611	0.00%
2019/05/23	4	77.80	6	77.83	77.80	-2	5,603	-0.04%
2019/05/22	1	79.80	0	0.00	79.60	1	5,629	0.02%
2019/05/21	8	79.95	4	78.93	81.00	4	5,754	0.07%
2019/05/20	11	79.74	11	79.77	79.80	0	5,778	0.00%
2019/05/17	19	84.14	9	83.78	81.20	10	5,975	0.17%
2019/05/16	6	86.40	1	87.80	85.20	5	6,288	0.08%
2019/05/15	2	89.05	0	0.00	88.80	2	6,321	0.03%
2019/05/14	4	86.70	0	0.00	87.00	4	6,313	0.06%
2019/05/13	9	89.02	7	90.30	88.60	2	6,298	0.03%
2019/05/10	2	92.85	1	92.30	92.80	1	6,278	0.02%
2019/05/09	5	94.60	16	95.38	94.00	-11	6,283	-0.18%
2019/05/08	11	95.29	3	95.23	96.30	8	6,290	0.13%
2019/05/07	1	94.60	1	95.60	94.60	0	6,283	0.00%
2019/05/06	3	94.30	1	94.40	94.00	2	6,281	0.03%
2019/05/03	13	96.55	3	96.07	96.50	10	6,254	0.16%
2019/05/02	3	95.50	6	95.80	94.80	-3	6,225	-0.05%
2019/04/30	7	93.43	15	93.95	96.90	-8	6,167	-0.13%
2019/04/29	1	93.60	6	93.43	93.50	-5	6,046	-0.08%
2019/04/26	6	95.55	11	95.22	95.00	-5	6,089	-0.08%
2019/04/25	14	98.03	8	98.93	98.30	6	6,047	0.10%
2019/04/24	8	97.01	2	97.05	96.70	6	5,965	0.10%
2019/04/23	24	98.13	15	98.43	97.50	9	5,946	0.15%
2019/04/22	11	102.68	5	103.00	102.00	6	5,812	0.10%
2019/04/19	3	102.00	7	102.07	103.00	-4	5,702	-0.07%
2019/04/18	6	101.42	10	101.60	100.50	-4	5,682	-0.07%
2019/04/17	8	102.75	12	103.92	100.00	-4	5,725	-0.07%
2019/04/16	5	101.02	16.1	101.04	102.00	-11.1	5,645	-0.20%
2019/04/15	1	95.80	7	97.03	97.10	-6	5,417	-0.11%
2019/04/12	1	95.70	3	95.07	94.70	-2	5,332	-0.04%
2019/04/11	7	94.70	0	0.00	93.80	7	5,322	0.13%
2019/04/10	2	94.90	13	94.61	95.20	-11	5,278	-0.21%
2019/04/09	14	97.77	3	98.00	94.00	11	5,280	0.21%
2019/04/08	5	94.44	1	94.70	95.10	4	5,135	0.08%
2019/04/03	6	92.88	1	93.40	93.50	5	5,086	0.10%
2019/04/02	5	95.10	3	94.63	93.80	2	5,025	0.04%
2019/04/01	2	94.60	2	94.75	94.30	0	4,955	0.00%
2019/03/29	6	92.33	4	91.98	92.80	2	4,731	0.04%
2019/03/28	5	89.88	4	91.15	89.80	1	4,625	0.02%
2019/03/27	5	89.86	6	90.08	90.50	-1	4,620	-0.02%
2019/03/26	17	88.98	16	88.82	88.60	1	4,564	0.02%
2019/03/25	30	88.54	21	88.14	88.00	9	4,545	0.20%
2019/03/22	4	91.08	6	92.52	90.70	-2	4,486	-0.04%
2019/03/21	8	90.50	9	91.40	90.50	-1	4,417	-0.02%
2019/03/20	4	90.23	3	90.30	90.10	1	4,398	0.02%
2019/03/19	7	92.90	8	92.31	91.30	-1	4,352	-0.02%
2019/03/18	3	91.80	0	0.00	91.20	3	4,246	0.07%
2019/03/15	4	90.53	6	90.65	90.70	-2	4,229	-0.05%
2019/03/14	4	90.30	0	0.00	89.70	4	4,210	0.10%
2019/03/13	1	89.20	3	89.83	89.50	-2	4,277	-0.05%
2019/03/12	7	90.26	4	91.25	89.60	3	4,307	0.07%
2019/03/11	2	89.50	2	90.00	90.20	0	4,340	0.00%
2019/03/08	4	87.53	3	87.93	89.00	1	4,456	0.02%
2019/03/07	10	91.33	4	92.30	89.00	6	4,428	0.14%
2019/03/04	23	90.12	2	90.90	90.20	21	4,380	0.48%
2019/02/27	12	88.91	1	88.90	89.90	11	4,342	0.25%
2019/02/26	11	91.50	4	90.63	90.60	7	4,290	0.16%
2019/02/25	0	0.00	6	92.60	92.60	-6	4,249	-0.14%
2019/02/22	5	92.26	2	92.50	92.50	3	4,220	0.07%
2019/02/21	2	92.50	24	92.61	92.80	-22	4,202	-0.52%
2019/02/20	8	92.38	4	91.63	91.30	4	4,173	0.10%
2019/02/19	5	89.94	33	89.41	90.50	-28	4,049	-0.69%
2019/02/18	24	89.35	23	89.60	90.40	1	4,029	0.02%
2019/02/15	30	87.75	42	87.78	88.20	-12	3,774	-0.32%
2019/02/14	1	79.60	4	79.90	80.20	-3	3,364	-0.09%
2019/02/12	4	79.30	2	79.55	79.00	2	3,293	0.06%
2019/02/11	0	0.00	1	77.51	78.00	-1	3,235	-0.03%
2019/01/30	0	0.00	1	75.10	75.20	-1	3,200	-0.03%
2019/01/29	1	74.30	5	73.68	74.50	-4	3,272	-0.12%
2019/01/28	3	73.70	20	74.25	73.50	-17	3,262	-0.52%
2019/01/25	0	0.00	1	73.20	73.20	-1	3,338	-0.03%
2019/01/24	20	72.80	1	72.10	71.80	19	3,502	0.54%
2019/01/23	2	72.40	2	72.30	72.40	0	3,529	0.00%
2019/01/22	2	72.70	2	74.00	72.10	0	3,577	0.00%
2019/01/21	3	74.17	3	74.33	73.90	0	3,564	0.00%
2019/01/18	8	74.25	3	75.20	74.80	5	3,558	0.14%
2019/01/17	8	71.19	6	72.50	73.00	2	3,487	0.06%
2019/01/16	2	70.45	0	0.00	70.40	2	3,417	0.06%
2019/01/15	2	69.80	2	69.50	69.80	0	3,363	0.00%
2019/01/14	2	69.50	0	0.00	69.60	2	3,353	0.06%
2019/01/11	2	68.50	2	69.00	68.50	0	3,358	0.00%
2019/01/10	1	68.60	0	0.00	68.30	1	3,330	0.03%
2019/01/09	1	70.00	0	0.00	70.00	1	3,279	0.03%
2019/01/04	6	69.90	5	68.80	70.00	1	3,153	0.03%
2019/01/03	1	71.50	7	72.24	70.60	-6	3,174	-0.19%
2019/01/02	2	75.30	3	75.07	75.30	-1	3,106	-0.03%
2018/12/28	8	74.59	3	74.90	74.50	5	3,111	0.16%
2018/12/27	0	0.00	1	75.80	75.80	-1	3,103	-0.03%
2018/12/26	0	0.00	1	74.50	74.50	-1	3,096	-0.03%
2018/12/25	2	75.10	2	74.90	75.00	0	3,096	0.00%
2018/12/24	2	76.05	0	0.00	76.00	2	3,093	0.06%
2018/12/22	1	75.00	0	0.00	75.20	1	3,097	0.03%
2018/12/21	3.5	75.80	3	74.57	75.70	0.5	3,142	0.02%
2018/12/19	2	77.95	1	77.80	77.60	1	3,177	0.03%
2018/12/18	0	77.90	13	76.90	77.60	-13	3,193	-0.41%
2018/12/17	16	78.54	4	78.10	77.70	12	3,246	0.37%
2018/12/13	4	79.83	1	79.70	79.00	3	3,373	0.09%
2018/12/12	1	78.60	0	0.00	79.00	1	3,439	0.03%
2018/12/11	5	76.54	2	76.90	76.60	3	3,423	0.09%
2018/12/10	10	76.86	10	76.53	77.00	0	3,409	0.00%
2018/12/07	0	0.00	2	79.95	79.80	-2	3,395	-0.06%
2018/12/06	29	78.98	23	78.58	78.20	6	3,408	0.18%
2018/12/05	3	82.37	16	82.53	82.30	-13	3,348	-0.39%
2018/12/04	8	85.75	33	85.94	85.60	-25	3,355	-0.74%
2018/12/03	1	87.20	13.1	86.76	87.80	-12.1	3,355	-0.36%
2018/11/30	0	0.00	2	80.80	80.60	-2	3,254	-0.06%
2018/11/29	1	80.00	1	80.00	79.40	0	3,230	0.00%
2018/11/28	2	78.80	2	78.90	78.90	0	3,187	0.00%
2018/11/27	5	77.10	6	77.35	77.50	-1	3,173	-0.03%
2018/11/26	3	77.73	11	78.28	77.30	-8	3,159	-0.25%
2018/11/23	2	77.70	0	0.00	77.70	2	3,195	0.06%
2018/11/22	5	79.70	7	79.74	79.10	-2	3,243	-0.06%
2018/11/21	2	79.10	11	78.05	79.10	-9	3,251	-0.28%
2018/11/20	5	78.14	1	77.50	78.50	4	3,271	0.12%
2018/11/19	28	78.81	3	79.13	78.80	25	3,289	0.76%
2018/11/16	22	81.20	9	81.03	80.00	13	3,258	0.40%
2018/11/15	1	80.20	13	80.16	79.30	-12	3,222	-0.37%
2018/11/14	1	79.00	5	80.00	78.50	-4	3,218	-0.12%
2018/11/13	11	77.36	0	0.00	78.40	11	3,291	0.33%
2018/11/12	1	77.70	1	79.60	79.50	0	3,299	0.00%
2018/11/09	5	78.56	7	78.57	78.60	-2	3,288	-0.06%
2018/11/08	6	79.08	3	80.27	78.60	3	3,305	0.09%
2018/11/07	2	79.35	0	0.00	79.30	2	3,309	0.06%
2018/11/06	15	78.66	10	81.40	77.10	5	3,323	0.15%
2018/11/05	14	84.06	2	83.40	82.30	12	3,215	0.37%
2018/11/02	10	84.59	8	85.40	84.20	2	3,195	0.06%
2018/11/01	0	0.00	14	83.59	85.40	-14	3,171	-0.44%
2018/10/31	1	77.50	1	78.20	77.70	0	3,053	0.00%
2018/10/30	11	77.06	12	78.02	76.00	-1	3,172	-0.03%
2018/10/29	8	75.00	6	75.87	75.00	2	3,145	0.06%
2018/10/26	2	75.55	0	0.00	75.50	2	3,182	0.06%
2018/10/25	15	77.26	0	0.00	77.00	15	3,202	0.47%
2018/10/24	1	81.30	10	81.14	80.60	-9	3,294	-0.27%
2018/10/22	1	80.50	11	80.87	80.10	-10	3,674	-0.27%
2018/10/19	2	79.80	0	0.00	80.50	2	3,743	0.05%
2018/10/17	10	82.93	0	0.00	81.10	10	3,830	0.26%
2018/10/16	0	0.00	1	81.20	81.60	-1	3,888	-0.03%
2018/10/15	2	78.00	6	79.45	81.50	-4	3,928	-0.10%
2018/10/12	6	77.10	6	77.60	79.00	0	3,969	0.00%
2018/10/11	11	76.51	19	76.78	76.10	-8	4,097	-0.20%
2018/10/09	3	83.50	0	0.00	84.50	3	4,055	0.07%
2018/10/08	0	0.00	1	85.50	85.90	-1	4,209	-0.02%
2018/10/05	3	86.00	6	86.00	86.00	-3	4,331	-0.07%
2018/10/04	2	85.40	8	86.85	86.70	-6	4,389	-0.14%
2018/10/03	6	86.60	3	86.27	86.20	3	4,396	0.07%
2018/10/02	5	87.70	0	0.00	87.40	5	4,409	0.11%
2018/10/01	6	87.95	2	88.10	87.90	4	4,427	0.09%
2018/09/28	1	87.10	0	0.00	86.60	1	4,458	0.02%
2018/09/27	0	89.50	1	88.00	89.50	-1	4,434	-0.02%
2018/09/26	1	86.70	0	0.00	86.50	1	4,400	0.02%
2018/09/25	1	87.90	0	0.00	87.60	1	4,381	0.02%
2018/09/21	0	0.00	8	86.63	88.50	-8	4,382	-0.18%
2018/09/20	8	83.99	5	84.46	84.50	3	4,339	0.07%
2018/09/18	6	89.88	2	89.50	89.50	4	4,257	0.09%
2018/09/17	3	92.53	0	0.00	92.70	3	4,214	0.07%
2018/09/14	2	93.15	2	93.50	93.50	0	4,229	0.00%
2018/09/13	4	92.20	8	92.50	92.30	-4	4,232	-0.09%
2018/09/11	24	89.28	16	89.58	90.00	8	4,215	0.19%
2018/09/10	9	88.97	1	91.00	87.70	8	4,220	0.19%
2018/09/07	7	90.74	12	90.28	91.80	-5	4,238	-0.12%
2018/09/06	7	94.27	2	93.20	93.40	5	4,217	0.12%
2018/09/05	1	97.70	1	99.00	97.00	0	4,210	0.00%
2018/09/04	1	97.80	0	0.00	97.80	1	4,253	0.02%
2018/09/03	8	97.75	8	97.65	97.20	0	4,257	0.00%
2018/08/31	9	97.80	10	98.58	99.00	-1	4,261	-0.02%
2018/08/30	6	97.95	12	98.93	99.00	-6	4,286	-0.14%
2018/08/29	1	96.60	6	97.63	97.80	-5	4,258	-0.12%
2018/08/28	1	94.40	2	94.75	95.00	-1	4,210	-0.02%
2018/08/27	4	92.08	7	93.06	93.50	-3	4,227	-0.07%
2018/08/24	6	90.28	16	89.56	90.50	-10	4,226	-0.24%
2018/08/23	1	93.00	1	92.90	93.00	0	4,218	0.00%
2018/08/22	6	94.18	3	93.50	93.50	3	4,238	0.07%
2018/08/21	10	93.74	13	94.25	95.00	-3	4,247	-0.07%
2018/08/20	8	93.74	3	97.00	91.30	5	4,218	0.12%
2018/08/17	4	100.08	2	98.85	98.60	2	4,127	0.05%
2018/08/14	2	102.00	7	102.00	102.50	-5	4,027	-0.12%
2018/08/13	16	103.19	46	102.66	101.50	-30	4,045	-0.74%
2018/08/10	2	104.00	2	102.50	102.50	0	3,992	0.00%
2018/08/09	2	104.50	1	104.50	103.50	1	4,011	0.02%
2018/08/08	12	105.75	2	104.50	104.00	10	4,009	0.25%
2018/08/07	3	110.67	0	0.00	111.50	3	3,939	0.08%
2018/08/06	2	111.50	29	111.84	111.50	-27	3,881	-0.70%
2018/08/03	0	0.00	1	108.00	108.00	-1	3,737	-0.03%
2018/08/02	20	107.90	2.1	107.52	108.00	17.9	3,710	0.48%
2018/08/01	7	107.79	29	107.72	108.00	-22	3,704	-0.59%
2018/07/31	5	106.00	8	106.25	108.00	-3	3,742	-0.08%
2018/07/30	4	105.25	49	105.88	107.00	-45	3,707	-1.21%
2018/07/27	25	97.70	84	99.38	104.50	-59	3,620	-1.63%
2018/07/26	8	100.41	2	99.80	99.80	6	3,369	0.18%
2018/07/25	4	103.25	4	103.50	103.00	0	3,354	0.00%
2018/07/24	18	101.92	15	102.00	102.50	3	3,436	0.09%
2018/07/23	24	103.31	11	102.55	102.50	13	3,566	0.36%
2018/07/20	4	106.13	1	106.50	105.50	3	3,569	0.08%
2018/07/19	1	104.00	2	105.75	106.00	-1	3,573	-0.03%
2018/07/18	1	106.50	29	107.07	105.50	-28	3,636	-0.77%
2018/07/17	18	103.22	1	103.00	103.00	17	3,532	0.48%
2018/07/16	8	103.94	12.1	103.46	104.00	-4.1	3,504	-0.12%
2018/07/13	7	100.10	8	100.00	100.50	-1	3,327	-0.03%
2018/07/12	18	97.59	5	98.26	97.90	13	3,220	0.40%
2018/07/11	1	94.30	2	95.60	95.00	-1	3,156	-0.03%
2018/07/10	0	0.00	1	95.80	95.40	-1	3,176	-0.03%
2018/07/09	1	94.30	0	0.00	95.00	1	3,228	0.03%
2018/07/06	1	93.10	3	92.37	93.50	-2	3,286	-0.06%
2018/07/05	1	94.60	0	0.00	93.20	1	3,313	0.03%
2018/07/04	0	0.00	3	94.30	94.80	-3	3,362	-0.09%
2018/07/03	1	94.00	0	0.00	93.10	1	3,428	0.03%
2018/07/02	11	95.37	0	0.00	94.00	11	3,548	0.31%
2018/06/29	0	0.00	2	94.50	94.00	-2	3,575	-0.06%
2018/06/28	5	93.26	0	0.00	93.00	5	3,579	0.14%
2018/06/27	11	94.67	1	95.50	94.70	10	3,620	0.28%
2018/06/26	0	0.00	2	91.30	90.90	-2	3,625	-0.06%
2018/06/22	1	93.50	1	93.40	93.20	0	3,727	0.00%
2018/06/21	1	94.00	0	0.00	94.70	1	3,788	0.03%
2018/06/20	2	92.85	2	93.50	92.60	0	3,867	0.00%
2018/06/19	5	96.26	0	0.00	95.00	5	3,868	0.13%
2018/06/15	2	97.40	2	97.80	97.40	0	3,862	0.00%
2018/06/14	2	96.55	10	96.00	95.00	-8	3,778	-0.21%
2018/06/13	0	0.00	8	94.70	95.20	-8	3,737	-0.21%
2018/06/12	1	94.70	0	0.00	93.60	1	3,711	0.03%
2018/06/07	0	0.00	1	92.20	92.10	-1	3,687	-0.03%
2018/06/06	0	0.00	11.1	90.58	91.00	-11.1	3,680	-0.30%
2018/06/05	3	90.37	5	90.50	89.60	-2	3,671	-0.05%
2018/06/04	0	0.00	1	90.50	90.50	-1	3,683	-0.03%
2018/06/01	1	88.00	2	88.35	87.80	-1	3,693	-0.03%
2018/05/31	5	86.48	0	0.00	86.80	5	3,672	0.14%
2018/05/30	2	87.00	1	86.60	86.60	1	3,663	0.03%
2018/05/29	2	86.35	2	86.60	86.30	0	3,655	0.00%
2018/05/28	16	87.65	0	0.00	87.70	16	3,665	0.44%
2018/05/25	2	87.60	3	87.37	86.90	-1	3,668	-0.03%
2018/05/24	0	0.00	1	87.70	87.80	-1	3,677	-0.03%
2018/05/23	1	87.50	2	87.60	87.40	-1	3,750	-0.03%
2018/05/22	3	88.03	12	87.62	88.30	-9	3,767	-0.24%
2018/05/21	2	88.95	4	88.00	88.20	-2	3,778	-0.05%
2018/05/18	1	85.90	1	86.00	85.60	0	3,778	0.00%
2018/05/17	0	0.00	2	85.20	85.20	-2	3,842	-0.05%
2018/05/16	10	83.63	1	84.50	83.00	9	3,843	0.23%
2018/05/15	0	0.00	3	85.90	85.70	-3	3,871	-0.08%
2018/05/14	27	86.39	1	85.80	85.60	26	3,973	0.65%
2018/05/11	3	86.37	0	0.00	86.10	3	3,999	0.08%
2018/05/10	1	86.60	0	0.00	85.60	1	4,040	0.02%
2018/05/09	8	85.60	0	0.00	85.00	8	4,076	0.20%
2018/05/08	4	86.25	3	85.43	86.00	1	4,233	0.02%
2018/05/07	2	82.20	2	82.35	83.00	0	4,280	0.00%
2018/05/04	18	79.63	0	0.00	80.00	18	4,308	0.42%
2018/05/03	1.1	78.33	0	0.00	78.80	1.1	4,313	0.03%
2018/05/02	1	79.50	2	80.20	79.50	-1	4,338	-0.02%
2018/04/30	4	77.70	2	78.10	78.10	2	4,380	0.05%
2018/04/27	5	79.04	27	76.85	79.40	-22	4,302	-0.51%
2018/04/26	22	88.73	22	86.10	84.60	0	4,171	0.00%
2018/04/25	7	85.43	5	87.50	88.20	2	4,111	0.05%
2018/04/24	16.1	88.00	6	88.33	88.10	10.1	4,094	0.25%
2018/04/23	1	93.50	0	0.00	93.50	1	3,990	0.03%
2018/04/20	0	0.00	10	98.60	97.90	-10	3,969	-0.25%
2018/04/19	7	97.99	0	0.00	98.40	7	4,015	0.17%
2018/04/13	4	97.65	2	97.30	97.20	2	4,165	0.05%
2018/04/12	1	97.60	4	97.68	99.20	-3	4,166	-0.07%
2018/04/11	3	95.20	13	96.00	95.80	-10	4,124	-0.24%
2018/04/10	2.1	94.57	0	0.00	94.50	2.1	4,098	0.05%
2018/04/09	0	0.00	1	95.70	95.60	-1	4,095	-0.02%
2018/04/03	30	94.66	4	94.95	94.00	26	4,094	0.63%
2018/04/02	4	99.15	3	99.10	98.00	1	3,975	0.03%
2018/03/31	11	100.38	0	0.00	99.20	11	4,008	0.27%
2018/03/30	5	99.32	1	100.00	100.00	4	4,044	0.10%
2018/03/29	6	99.00	1	99.80	99.90	5	4,193	0.12%
2018/03/28	12	100.63	5	99.90	100.00	7	4,166	0.17%
2018/03/27	3	103.17	6	105.42	103.50	-3	4,103	-0.07%
2018/03/26	27	102.89	0	0.00	103.50	27	4,108	0.66%
2018/03/23	6	106.83	2	104.50	104.50	4	4,164	0.10%
2018/03/22	2	110.00	0	0.00	109.50	2	4,103	0.05%
2018/03/21	1	109.50	20	109.50	109.00	-19	4,095	-0.46%
2018/03/20	0	0.00	8	108.56	109.00	-8	4,086	-0.20%
2018/03/19	0.1	109.50	1	109.50	109.50	-0.9	4,114	-0.02%
2018/03/16	2	109.00	0	0.00	109.00	2	4,182	0.05%
2018/03/15	2	110.25	1	111.00	110.50	1	4,193	0.02%
2018/03/14	0	0.00	1	110.50	110.00	-1	4,254	-0.02%
2018/03/13	3	110.83	2	111.49	111.00	1	4,266	0.02%
2018/03/12	3	112.50	5	112.50	111.50	-2	4,307	-0.05%
2018/03/09	0	0.00	1	110.50	110.50	-1	4,380	-0.02%
2018/03/08	9	109.33	1	110.00	109.00	8	4,573	0.17%
2018/03/07	13	109.38	2	110.75	109.00	11	4,744	0.23%
2018/03/06	0	0.00	2.2	112.45	112.50	-2.2	4,917	-0.04%
2018/03/05	6	112.67	3	111.50	111.50	3	4,982	0.06%
2018/03/02	3	113.33	1	114.00	113.50	2	5,020	0.04%
2018/03/01	1.2	114.58	4	114.25	115.00	-2.8	5,040	-0.06%
2018/02/27	2.1	114.38	4	112.00	112.00	-1.9	5,057	-0.04%
2018/02/26	2.7	113.18	16	113.34	113.00	-13.3	5,100	-0.26%
2018/02/23	4	114.50	3	115.33	113.50	1	5,292	0.02%
2018/02/22	26	111.79	8	112.06	112.50	18	5,483	0.33%
2018/02/21	5	110.20	6	110.25	111.50	-1	5,485	-0.02%
2018/02/12	4	108.75	1	108.00	108.00	3	5,486	0.05%
2018/02/09	10	106.60	14	107.14	110.50	-4	5,481	-0.07%
2018/02/08	1	110.00	2	109.25	109.00	-1	5,497	-0.02%
2018/02/07	8	110.25	2	111.25	108.50	6	5,493	0.11%
2018/02/06	18	109.03	33.1	108.95	106.00	-15.1	5,460	-0.28%
2018/02/05	0	0.00	2	113.00	113.50	-2	5,403	-0.04%
2018/02/02	3.1	113.39	18	114.14	115.00	-14.9	5,383	-0.28%
2018/02/01	2	112.75	5	112.40	111.50	-3	5,377	-0.06%
2018/01/31	30	111.65	2	112.50	111.00	28	5,403	0.52%
2018/01/30	19	116.18	8	118.50	115.50	11	5,251	0.21%
2018/01/29	5	119.50	15	119.43	120.50	-10	5,186	-0.19%
2018/01/26	11	116.95	7	117.43	117.00	4	5,166	0.08%
2018/01/25	18	116.56	4	117.25	116.00	14	5,248	0.27%
2018/01/24	17	115.38	24.1	115.65	115.50	-7.1	5,299	-0.13%
2018/01/23	6	112.92	6	114.08	113.00	0	5,328	0.00%
2018/01/22	3	112.67	11	111.91	113.00	-8	5,439	-0.15%
2018/01/19	6	109.67	4	109.88	109.50	2	5,798	0.03%
2018/01/18	8	111.00	14	111.93	110.50	-6	5,943	-0.10%
2018/01/17	3	110.33	3	111.17	110.50	0	5,964	0.00%
2018/01/16	4	110.13	2.1	111.21	111.00	1.9	6,065	0.03%
2018/01/15	7	110.07	11	110.36	110.00	-4	6,056	-0.07%
2018/01/12	3	108.00	4	108.38	108.00	-1	6,042	-0.02%
2018/01/11	4.2	104.62	14	106.07	107.50	-9.8	6,068	-0.16%
2018/01/10	12	105.75	10	105.85	104.00	2	6,095	0.03%
2018/01/09	10	108.20	2	107.50	106.00	8	6,059	0.13%
2018/01/08	2	105.75	7	108.43	110.00	-5	6,038	-0.08%
2018/01/05	3	108.00	1	109.00	107.50	2	6,017	0.03%
2018/01/04	13	108.77	1	107.50	107.50	12	6,019	0.20%
2018/01/03	7	108.64	3	110.67	108.50	4	6,033	0.07%
2018/01/02	8	106.69	10	108.95	111.00	-2	6,081	-0.03%