晶焱 (6411)-犇亞-鑫豐券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
96.7
漲跌
▲0.9
漲幅
+0.94%
成交量
280張
產業
上櫃半導體類股
577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

晶焱 (6411)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/23	0	0.00	1	95.10	95.80	-1	444	-0.23%
2024/04/19	0	0.00	0.2	95.30	95.20	-0.2	443	-0.04%
2024/04/18	0.1	97.60	4	96.33	96.90	-3.9	437	-0.89%
2024/04/16	0.1	95.60	4	95.10	95.10	-3.9	436	-0.90%
2024/04/12	0	103.50	0	0.00	102.50	0	415	0.01%
2024/04/11	1	103.50	1	104.00	103.50	0	412	0.00%
2024/04/10	0	106.38	0	0.00	105.50	0	418	0.00%
2024/04/09	0	104.50	1	104.50	104.00	-1	423	-0.24%
2024/04/08	0	105.50	0	0.00	104.00	0	426	0.00%
2024/03/26	1.1	106.95	0	0.00	104.00	1.1	444	0.25%
2024/03/25	0	107.50	0	0.00	107.50	0	441	0.01%
2024/03/22	1	104.01	2	104.75	105.00	-1	447	-0.22%
2024/03/21	1	104.00	1	104.50	104.00	0	457	0.00%
2024/03/20	0	104.00	0	0.00	103.50	0	466	0.01%
2024/03/19	0.1	105.00	6	104.33	104.00	-5.9	478	-1.23%
2024/03/18	0	103.50	0	105.00	105.00	0	486	0.00%
2024/03/15	0	103.00	1	104.50	104.00	-1	506	-0.20%
2024/03/14	0.1	104.18	0.3	104.00	103.00	-0.2	507	-0.04%
2024/03/13	0	110.00	0	0.00	104.50	0	509	0.00%
2024/03/12	0	111.96	0	0.00	110.00	0	495	0.00%
2024/03/11	0	0.00	1	111.00	111.00	-1	496	-0.20%
2024/03/08	0	111.00	2	111.50	110.00	-2	514	-0.39%
2024/03/07	3	113.17	2	111.50	111.50	1	521	0.19%
2024/03/06	1	113.50	0	0.00	114.00	1	529	0.19%
2024/03/05	1	115.00	1.1	116.46	114.50	-0.1	548	-0.02%
2024/03/04	1	116.50	0	0.00	115.50	1	570	0.18%
2024/03/01	7	115.29	1	116.50	115.00	6	582	1.03%
2024/02/27	0	0.00	0	118.00	115.50	0	643	0.00%
2024/02/26	0	0.00	1.1	116.57	117.50	-1.1	795	-0.13%
2024/02/23	1	114.50	11	115.45	115.00	-10	905	-1.10%
2024/02/22	8	113.81	2	114.50	113.50	6	910	0.66%
2024/02/21	5	113.70	0	0.00	114.50	5	926	0.54%
2024/02/20	0	0.00	0	116.50	115.00	0	933	0.00%
2024/02/19	0	115.50	0	0.00	116.00	0	937	0.00%
2024/02/16	1	115.00	1	115.00	115.00	0	941	0.00%
2024/02/15	0	109.00	0	0.00	110.50	0	934	0.00%
2024/02/05	0	110.50	1	109.00	109.00	-1	933	-0.10%
2024/02/02	0	111.00	0	0.00	111.00	0	933	0.00%
2024/02/01	0.1	110.00	0	0.00	110.50	0.1	943	0.01%
2024/01/26	0	112.00	0	0.00	111.00	0	1,009	0.00%
2024/01/25	0.1	112.67	0	0.00	111.50	0.1	1,023	0.01%
2024/01/24	0	113.50	0	0.00	113.00	0	1,036	0.00%
2024/01/19	0.2	111.50	0	0.00	112.00	0.2	1,050	0.02%
2024/01/18	0	0.00	10	112.00	110.50	-10	1,054	-0.95%
2024/01/17	0	115.00	1	112.00	111.50	-1	1,056	-0.09%
2024/01/15	0	115.50	1	117.00	117.00	-1	1,051	-0.09%
2024/01/11	0	116.50	0	0.00	115.50	0	1,059	0.00%
2024/01/10	0	0.00	1	116.00	116.00	-1	1,067	-0.09%
2024/01/08	0	116.56	0	0.00	116.00	0	1,080	0.00%
2024/01/05	1	117.00	2	117.00	116.00	-1	1,087	-0.09%
2024/01/04	0	117.50	1	117.00	116.00	-1	1,095	-0.09%
2024/01/03	0	118.50	0	0.00	117.00	0	1,093	0.00%
2023/12/27	0	0.00	0.1	121.50	122.00	-0.1	1,091	-0.01%
2023/12/25	1	119.50	0.8	119.50	119.00	0.2	1,089	0.02%
2023/12/22	0	0.00	1	120.50	120.00	-1	1,092	-0.09%
2023/12/21	0	120.00	0	0.00	119.50	0	1,104	0.00%
2023/12/19	1	119.02	1	120.00	120.50	0	1,104	0.00%
2023/12/15	1	125.50	6	127.50	125.50	-5	1,087	-0.46%
2023/12/14	2	126.25	4	126.50	126.00	-2	1,088	-0.18%
2023/12/13	1	126.00	2	126.25	126.00	-1	1,081	-0.09%
2023/12/12	7	126.29	9	126.89	125.00	-2	1,076	-0.19%
2023/12/11	0	0.00	1	124.00	124.00	-1	1,066	-0.09%
2023/12/08	3	125.00	3	125.50	125.00	0	1,079	0.00%
2023/12/05	3	124.50	10	124.00	124.00	-7	1,127	-0.62%
2023/12/04	0	0.00	5	129.50	127.00	-5	1,119	-0.45%
2023/12/01	1	128.50	6	129.00	127.50	-5	1,126	-0.44%
2023/11/30	5	128.10	1	127.50	128.00	4	1,134	0.35%
2023/11/29	4	128.25	1	128.00	128.50	3	1,125	0.27%
2023/11/28	2	125.98	3	124.67	126.00	-1	1,117	-0.09%
2023/11/27	2	122.77	0	0.00	122.50	2	1,113	0.18%
2023/11/24	1	127.50	2	127.49	127.50	-1	1,090	-0.09%
2023/11/23	27	128.70	9	131.39	126.50	18	1,060	1.70%
2023/11/22	10	128.70	7	123.21	130.00	3	897	0.33%
2023/11/21	5	119.60	1	120.00	118.50	4	769	0.52%
2023/11/20	2	119.25	1	119.50	120.00	1	764	0.13%
2023/11/17	1	117.00	4	117.38	117.50	-3	749	-0.40%
2023/11/16	1	115.00	0	0.00	114.50	1	742	0.13%
2023/11/15	0	0.00	7	117.21	116.50	-7	738	-0.95%
2023/11/14	0	0.00	22	115.70	115.00	-22	738	-2.98%
2023/11/13	0	115.50	3	115.50	114.50	-3	757	-0.39%
2023/11/10	2	115.50	21	116.12	115.00	-19	779	-2.44%
2023/11/09	2	116.52	2	117.50	116.50	0	782	0.00%
2023/11/08	5	119.70	0.2	122.00	119.00	4.8	789	0.61%
2023/11/07	3	120.00	0	0.00	121.50	3	782	0.38%
2023/11/06	0	0.00	3.1	118.17	121.50	-3.1	787	-0.39%
2023/11/03	2	116.00	0	0.00	116.50	2	766	0.26%
2023/11/02	1	117.50	5	118.20	117.00	-4	778	-0.51%
2023/11/01	20	115.63	5.1	116.79	115.00	14.9	775	1.92%
2023/10/31	16	113.56	4	116.25	112.50	12	767	1.56%
2023/10/30	3	115.83	29	116.60	115.00	-26	782	-3.32%
2023/10/27	1	114.50	0	0.00	114.00	1	792	0.13%
2023/10/26	14	114.39	1	113.50	114.00	13	833	1.56%
2023/10/24	6	112.50	1	113.50	113.50	5	880	0.57%
2023/10/23	0	0.00	4	111.00	112.50	-4	898	-0.45%
2023/10/20	3	111.00	0	111.50	111.50	3	911	0.33%
2023/10/19	2	111.50	0	114.00	112.50	2	926	0.21%
2023/10/18	2	115.00	0.1	115.50	114.00	1.9	946	0.20%
2023/10/17	2	114.25	0	0.00	113.00	2	967	0.21%
2023/10/16	1	112.50	0	0.00	112.50	1	965	0.10%
2023/10/13	0	0.00	2	109.75	112.50	-2	980	-0.20%
2023/10/11	19	107.87	3	107.33	106.00	16	983	1.63%
2023/10/05	0	109.00	0	0.00	109.50	0	1,006	0.00%
2023/10/04	9	107.11	7	107.00	108.00	2	1,018	0.20%
2023/10/03	1	109.01	0	0.00	109.00	1	1,035	0.10%
2023/10/02	6	109.00	1	108.50	109.00	5	1,037	0.48%
2023/09/28	0.4	109.00	2	107.75	107.50	-1.6	1,041	-0.15%
2023/09/27	0	107.00	15	106.37	106.50	-15	1,052	-1.42%
2023/09/26	0	110.50	16.4	109.71	107.00	-16.4	1,053	-1.55%
2023/09/22	1	111.50	12	111.38	112.00	-11	1,041	-1.06%
2023/09/21	4	112.88	10	112.50	112.50	-6	1,039	-0.58%
2023/09/20	2	113.50	0	115.50	113.50	2	1,037	0.19%
2023/09/19	8	114.38	0	0.00	115.00	8	1,046	0.76%
2023/09/18	10	116.65	1	118.50	116.50	9	1,041	0.86%
2023/09/15	0	0.00	0	118.00	117.50	0	1,044	0.00%
2023/09/14	0	0.00	0	118.50	118.50	0	1,044	0.00%
2023/09/12	2.4	112.12	1	113.00	113.00	1.4	1,039	0.14%
2023/09/11	7	119.50	0.1	119.50	119.50	6.9	1,016	0.68%
2023/09/08	3	120.00	0	0.00	119.50	3	1,018	0.29%
2023/09/07	1	117.50	0	0.00	118.00	1	1,046	0.10%
2023/09/06	3	117.33	53	118.12	117.50	-50	1,066	-4.69%
2023/09/05	32	115.56	6.3	114.68	117.50	25.7	1,049	2.45%
2023/09/04	28	113.46	0	0.00	114.00	28	1,036	2.70%
2023/09/01	7	110.43	1	111.00	111.50	6	1,026	0.58%
2023/08/31	2	109.00	1	109.00	109.00	1	1,013	0.10%
2023/08/30	5	107.50	5	107.00	107.00	0	1,007	0.00%
2023/08/29	2	106.00	0	0.00	106.00	2	1,001	0.20%
2023/08/28	2	103.00	0	0.00	102.50	2	1,002	0.20%
2023/08/25	0	0.00	28	103.84	104.00	-28	1,011	-2.77%
2023/08/24	5	105.80	11	105.00	104.00	-6	1,023	-0.59%
2023/08/18	1	103.50	0	0.00	102.50	1	1,052	0.10%
2023/08/17	1	103.50	0	0.00	104.50	1	1,052	0.09%
2023/08/16	0.5	102.00	6	102.00	101.00	-5.6	1,036	-0.54%
2023/08/15	0.2	105.00	0	0.00	105.00	0.2	1,018	0.02%
2023/08/14	2.1	104.74	2	106.50	103.50	0.1	1,021	0.00%
2023/08/10	5	110.90	7	112.36	109.50	-2	1,005	-0.20%
2023/08/09	2	114.50	0	0.00	114.50	2	991	0.20%
2023/08/07	1	115.00	0	0.00	116.50	1	979	0.10%
2023/08/02	6	117.08	19	118.76	116.00	-13	971	-1.34%
2023/08/01	16	121.59	0	0.00	121.00	16	954	1.68%
2023/07/31	4	120.50	1	119.00	120.00	3	940	0.32%
2023/07/28	2	117.75	2	117.50	119.50	0	907	0.00%
2023/07/27	6	119.92	0	0.00	120.00	6	902	0.66%
2023/07/26	0	0.00	1	117.00	116.50	-1	889	-0.11%
2023/07/25	1	114.00	3	112.17	114.00	-2	906	-0.22%
2023/07/24	2	113.50	0	0.00	114.00	2	907	0.22%
2023/07/21	2	116.75	5	119.00	116.50	-3	899	-0.33%
2023/07/20	3	117.67	6	117.83	118.50	-3	919	-0.33%
2023/07/19	3	113.67	2	115.25	113.50	1	909	0.11%
2023/07/18	1	113.00	0	0.00	112.50	1	945	0.11%
2023/07/14	0	0.00	1.2	115.08	114.50	-1.2	1,057	-0.11%
2023/07/13	0	0.00	2	114.25	114.00	-2	1,062	-0.19%
2023/07/12	4	116.13	3	118.50	115.50	1	1,062	0.09%
2023/07/11	2	115.50	0	0.00	116.00	2	1,054	0.19%
2023/07/10	2	116.00	2	117.00	117.00	0	1,066	0.00%
2023/07/06	0	0.00	0.2	115.50	113.00	-0.2	1,081	-0.02%
2023/07/05	0	0.00	2	115.00	114.50	-2	1,079	-0.19%
2023/07/03	1	113.00	0	113.50	113.50	1	1,078	0.09%
2023/06/29	0.1	110.00	0	0.00	109.50	0.1	1,093	0.00%
2023/06/28	0	0.00	20	107.88	108.00	-20	1,103	-1.81%
2023/06/27	0	109.50	0	0.00	108.50	0	1,126	0.00%
2023/06/26	0	113.00	0	113.00	112.00	0	1,127	0.00%
2023/06/21	0.1	114.00	0.4	113.00	113.50	-0.3	1,159	-0.02%
2023/06/14	2	115.50	0	0.00	115.50	2	1,295	0.15%
2023/06/13	26	117.98	2	118.00	118.00	24	1,298	1.85%
2023/06/12	26	114.27	12	113.83	113.50	14	1,267	1.10%
2023/06/09	10	109.60	7	110.07	110.00	3	1,258	0.24%
2023/06/08	5	111.00	2	112.50	109.00	3	1,282	0.23%
2023/06/07	1	110.50	6	111.08	111.00	-5	1,312	-0.38%
2023/06/06	2	109.50	3	111.00	109.50	-1	1,335	-0.07%
2023/06/05	3	109.83	4	111.25	112.00	-1	1,352	-0.07%
2023/06/02	7	110.07	2	110.50	109.00	5	1,371	0.36%
2023/06/01	6	110.50	1	111.00	110.50	5	1,459	0.34%
2023/05/31	0	0.00	1	110.50	111.50	-1	1,519	-0.07%
2023/05/30	3	109.33	3	110.50	110.00	0	1,543	0.00%
2023/05/29	1.4	110.76	0	0.00	110.50	1.4	1,558	0.09%
2023/05/26	1	106.50	0	0.00	106.50	1	1,607	0.06%
2023/05/24	0.1	109.00	0	0.00	108.50	0.1	1,783	0.00%
2023/05/23	2	108.50	5	108.80	108.50	-3	1,881	-0.16%
2023/05/22	1	107.00	0	106.50	107.00	1	2,044	0.05%
2023/05/19	5	107.00	3	108.00	106.00	2	2,280	0.09%
2023/05/18	17	107.12	4	107.50	107.50	13	2,369	0.55%
2023/05/17	1	104.50	2	105.25	104.50	-1	2,392	-0.04%
2023/05/16	1	103.00	2	104.25	103.00	-1	2,420	-0.04%
2023/05/15	2	102.75	9	102.39	102.00	-7	2,454	-0.29%
2023/05/12	2	104.25	3	104.67	104.00	-1	2,547	-0.04%
2023/05/11	4	104.88	2	104.00	102.50	2	2,664	0.08%
2023/05/10	3	106.83	5	106.90	106.50	-2	2,725	-0.07%
2023/05/09	4	106.00	3	106.67	106.00	1	2,820	0.04%
2023/05/08	1	107.50	2	109.75	107.00	-1	2,840	-0.04%
2023/05/05	0	0.00	1	108.00	108.00	-1	2,974	-0.03%
2023/05/04	0	0.00	3	107.00	107.50	-3	3,020	-0.10%
2023/05/03	1	109.00	2	108.00	107.50	-1	3,023	-0.03%
2023/05/02	0	0.00	1	110.50	110.00	-1	3,018	-0.03%
2023/04/28	1	107.50	3	107.83	106.00	-2	3,000	-0.07%
2023/04/26	1.1	103.00	0	0.00	103.00	1.1	2,942	0.04%
2023/04/25	1.1	103.62	1	104.00	103.00	0.1	2,934	0.00%
2023/04/24	1	108.50	0	0.00	107.00	1	2,890	0.03%
2023/04/21	8.4	109.66	4	110.88	107.50	4.4	2,869	0.15%
2023/04/20	24	117.35	0	0.00	116.00	24	2,831	0.85%
2023/04/19	13	123.00	9	126.61	121.50	4	2,798	0.14%
2023/04/18	1	121.50	1	123.00	120.50	0	2,708	0.00%
2023/04/17	1	121.50	2	121.50	121.50	-1	2,698	-0.04%
2023/04/14	3	121.50	1	123.00	121.00	2	2,689	0.07%
2023/04/13	7	122.71	0	0.00	121.50	7	2,679	0.26%
2023/04/12	1	125.50	3	126.00	126.50	-2	2,653	-0.08%
2023/04/10	0	122.50	0	0.00	121.00	0	2,614	0.00%
2023/04/07	0.1	123.17	1	123.50	121.50	-0.9	2,612	-0.03%
2023/03/31	0	0.00	5	123.50	123.00	-5	2,598	-0.19%
2023/03/30	0	0.00	1	125.00	123.00	-1	2,588	-0.04%
2023/03/28	3	122.00	0.3	122.50	121.50	2.7	2,573	0.10%
2023/03/24	5.1	124.31	15	125.77	124.00	-10	2,545	-0.39%
2023/03/23	18	126.89	3	127.50	127.00	15	2,508	0.60%
2023/03/22	2.3	128.41	8	128.63	130.00	-5.7	2,463	-0.23%
2023/03/21	3	122.00	0	0.00	122.50	3	2,374	0.13%
2023/03/20	1	122.00	0	0.00	122.50	1	2,360	0.04%
2023/03/16	1	118.50	0	0.00	118.00	1	2,333	0.04%
2023/03/14	0	0.00	8	119.56	121.00	-8	2,316	-0.35%
2023/03/13	1	119.00	3	120.67	123.00	-2	2,310	-0.09%
2023/03/10	3	126.17	2	122.50	122.50	1	2,301	0.04%
2023/03/09	2	128.75	1	129.04	128.00	1	2,280	0.04%
2023/03/08	0	0.00	1	129.00	130.50	-1	2,287	-0.04%
2023/03/07	4	129.25	33	129.00	129.50	-29	2,266	-1.28%
2023/03/06	37	133.16	10.2	132.42	131.00	26.8	2,242	1.20%
2023/03/03	3.2	127.87	4	128.63	127.00	-0.9	2,151	-0.04%
2023/03/02	1	125.00	1	124.50	124.50	0	2,090	0.00%
2023/03/01	2	126.75	0	128.00	126.50	2	2,056	0.10%
2023/02/24	7	130.50	0	0.00	129.00	7	2,029	0.34%
2023/02/23	11.2	131.61	8	132.36	132.50	3.2	1,962	0.16%
2023/02/22	4	128.25	7.2	129.46	130.50	-3.2	1,858	-0.17%
2023/02/21	5	130.10	19	129.98	132.00	-14	1,782	-0.79%
2023/02/20	11	132.27	12	132.21	132.00	-1	1,689	-0.06%
2023/02/17	19.1	125.69	11.5	125.59	128.50	7.6	1,535	0.49%
2023/02/16	4	120.13	3.8	119.48	120.50	0.2	1,302	0.01%
2023/02/15	10	114.10	0	0.00	113.50	10	1,219	0.82%
2023/02/14	0	0.00	2.1	116.07	114.50	-2.1	1,188	-0.18%
2023/02/13	2	114.50	20	115.00	114.50	-18	1,166	-1.55%
2023/02/10	5.2	118.66	3.2	118.63	117.00	2	1,138	0.18%
2023/02/09	3.2	117.73	32.7	117.94	119.00	-29.5	1,046	-2.82%
2023/02/08	3	113.67	2	112.25	114.00	1	927	0.11%
2023/02/07	19	112.03	3.6	110.73	111.00	15.4	855	1.80%
2023/02/06	2.2	105.85	2	105.25	105.00	0.2	766	0.02%
2023/02/03	9.1	106.11	5.8	105.70	106.50	3.2	752	0.43%
2023/02/02	4	101.13	5.8	102.18	103.00	-1.8	617	-0.29%
2023/02/01	14	94.07	1.2	93.83	93.80	12.8	567	2.26%
2023/01/31	5	92.40	4.2	90.86	92.00	0.8	559	0.15%
2023/01/30	3	88.67	1	89.60	89.00	2	546	0.37%
2023/01/17	1	86.60	0	0.00	86.50	1	540	0.19%
2023/01/11	2	88.80	0	0.00	88.60	2	544	0.37%
2023/01/10	0	87.40	0.2	88.90	88.10	-0.1	547	-0.02%
2023/01/09	0	0.00	0.2	86.94	87.40	-0.2	543	-0.03%
2023/01/06	0.4	84.11	0	0.00	83.90	0.4	539	0.07%
2023/01/04	0	0.00	0.2	86.90	85.20	-0.2	553	-0.03%
2022/12/29	1.1	82.96	0	0.00	83.80	1.1	562	0.20%
2022/12/28	0	0.00	2	84.35	83.70	-2	573	-0.35%
2022/12/27	2	85.65	0	0.00	85.30	2	577	0.35%
2022/12/23	1	84.60	2	85.20	85.70	-1	590	-0.17%
2022/12/22	0	86.90	0	0.00	86.00	0	601	0.00%
2022/12/21	0	0.00	0	86.20	85.90	0	618	0.00%
2022/12/20	1.6	86.29	0	0.00	85.70	1.6	630	0.25%
2022/12/19	0.2	89.35	42	89.38	89.30	-41.8	635	-6.57%
2022/12/15	3.1	94.63	0	0.00	94.50	3.1	658	0.46%
2022/12/14	29	94.28	0.1	96.90	95.00	28.9	717	4.03%
2022/12/13	11	93.51	0	0.00	93.00	11	720	1.53%
2022/12/12	0.2	93.60	0	0.00	94.00	0.2	721	0.03%
2022/12/08	0.2	95.50	0	0.00	94.70	0.2	727	0.03%
2022/12/07	0.2	97.50	3	99.13	96.00	-2.8	733	-0.38%
2022/12/06	0.2	99.54	1	99.20	98.60	-0.8	743	-0.11%
2022/12/05	0	0.00	3.2	102.56	102.00	-3.2	739	-0.43%
2022/12/02	22	101.34	0.2	101.51	101.50	21.8	728	2.99%
2022/12/01	2	99.30	3.1	98.77	98.50	-1.1	722	-0.15%
2022/11/30	4	98.45	0.3	98.50	97.30	3.7	738	0.50%
2022/11/28	0	0.00	0	94.00	93.20	0	735	0.00%
2022/11/24	0	0.00	0.1	94.40	94.10	-0.1	742	-0.02%
2022/11/23	0.1	91.80	0	0.00	91.90	0.1	741	0.02%
2022/11/22	0.2	93.60	0	0.00	92.80	0.2	751	0.03%
2022/11/18	0	0.00	0.1	97.90	95.30	-0.1	789	-0.01%
2022/11/17	0	0.00	1.1	96.81	97.50	-1.1	797	-0.14%
2022/11/16	3	94.40	0	0.00	95.00	3	795	0.38%
2022/11/15	0	0.00	0.2	95.63	93.80	-0.2	803	-0.03%
2022/11/11	0	0.00	0.1	94.70	92.00	-0.1	879	-0.01%
2022/11/10	0.1	92.00	1.1	92.10	92.50	-1	897	-0.11%
2022/11/08	1	92.00	0.1	93.00	90.30	0.9	950	0.10%
2022/11/04	0.1	89.90	0	89.50	90.50	0.1	992	0.01%
2022/11/02	1	88.80	0	0.00	89.00	1	1,006	0.10%
2022/11/01	0	0.00	0.1	84.25	86.90	-0.1	1,003	-0.01%
2022/10/28	0	0.00	3	81.63	81.70	-3	1,001	-0.30%
2022/10/27	3	83.60	0	0.00	83.40	3	1,007	0.30%
2022/10/26	0	0.00	1	82.30	81.20	-1	1,011	-0.10%
2022/10/25	0.1	82.30	0	84.30	81.70	0	1,015	0.00%
2022/10/24	0	0.00	0.1	84.50	84.00	-0.1	1,018	0.00%
2022/10/21	0.1	82.80	0	0.00	82.10	0.1	1,022	0.01%
2022/10/18	0	86.10	0.1	85.15	85.80	-0.1	1,038	-0.01%
2022/10/14	0	0.00	0.1	83.50	82.50	-0.1	1,070	0.00%
2022/10/05	2	94.00	2	94.25	91.20	0	1,085	0.00%
2022/10/04	1	90.60	1	90.90	91.50	0	1,086	0.00%
2022/10/03	1	86.49	4	87.85	89.00	-3	1,089	-0.27%
2022/09/30	10.1	84.93	7	85.64	87.20	3.1	1,101	0.28%
2022/09/29	2	87.30	0	0.00	87.30	2	1,105	0.18%
2022/09/28	2.1	91.95	4	89.68	89.60	-1.9	1,103	-0.17%
2022/09/26	0.1	97.10	1	95.60	95.40	-0.9	1,107	-0.08%
2022/09/23	1.2	100.63	0	0.00	100.50	1.2	1,123	0.11%
2022/09/22	1.1	102.88	0.1	104.25	103.50	1	1,129	0.09%
2022/09/21	0	0.00	1.3	100.75	103.00	-1.3	1,116	-0.12%
2022/09/20	1	97.20	0	0.00	98.20	1	1,072	0.09%
2022/09/19	0	0.00	0	97.00	96.50	0	1,083	0.00%
2022/09/15	1	99.60	2	99.25	97.20	-1	1,108	-0.09%
2022/09/14	0.1	96.90	0	0.00	99.00	0.1	1,125	0.00%
2022/09/13	0.1	97.00	0	0.00	98.10	0.1	1,129	0.01%
2022/09/12	0	0.00	0.1	100.50	100.00	-0.1	1,140	-0.01%
2022/09/07	2	95.65	2	96.49	97.00	0	1,162	0.00%
2022/09/06	2.2	96.96	2	96.20	96.60	0.2	1,162	0.02%
2022/09/05	1.6	105.58	2	102.00	100.00	-0.4	1,146	-0.04%
2022/09/02	0.1	107.00	0.1	109.00	107.50	0	1,139	0.00%
2022/09/01	0.2	108.94	2	107.75	107.00	-1.8	1,167	-0.16%
2022/08/31	0	0.00	0.1	110.75	110.00	-0.1	1,171	-0.01%
2022/08/29	1.7	107.88	2	107.50	108.00	-0.3	1,196	-0.03%
2022/08/26	2.1	112.50	1.1	111.93	111.50	1	1,198	0.08%
2022/08/25	0	0.00	0.1	112.50	113.00	-0.1	1,212	-0.01%
2022/08/24	1.1	108.66	1	109.50	109.00	0.1	1,254	0.01%
2022/08/23	0.1	110.50	0	0.00	111.50	0.1	1,269	0.01%
2022/08/22	0.1	113.50	1	113.50	112.50	-0.9	1,303	-0.07%
2022/08/19	2	115.25	4.1	115.74	114.50	-2.1	1,312	-0.16%
2022/08/18	2	112.75	4	111.88	114.00	-2	1,280	-0.16%
2022/08/17	6	108.25	3	108.00	109.00	3	1,267	0.24%
2022/08/16	2	105.00	3	106.33	104.50	-1	1,268	-0.08%
2022/08/15	5	106.40	4	106.63	106.00	1	1,269	0.08%
2022/08/12	5	111.50	11	108.82	112.00	-6	1,272	-0.47%
2022/08/11	6.1	106.75	4	106.13	106.50	2.1	1,284	0.16%
2022/08/10	3	107.83	2	108.50	106.50	1	1,420	0.07%
2022/08/09	1.1	108.07	0	0.00	108.00	1.1	1,470	0.07%
2022/08/08	2	108.00	0	0.00	108.50	2	1,525	0.13%
2022/08/05	1	109.50	1	109.50	108.50	0	1,565	0.00%
2022/08/04	1.1	107.59	0	0.00	107.00	1.1	1,628	0.07%
2022/08/02	0.1	112.00	0	0.00	110.50	0.1	1,781	0.00%
2022/07/28	3	116.67	0	0.00	115.50	3	2,122	0.14%
2022/07/27	0	0.00	3	114.50	118.00	-3	2,145	-0.14%
2022/07/26	1	116.50	0	0.00	115.00	1	2,168	0.05%
2022/07/22	1	122.00	1.3	124.27	121.00	-0.3	2,200	-0.01%
2022/07/21	2	121.50	2	121.00	122.00	0	2,221	0.00%
2022/07/20	1	117.00	1	117.50	117.00	0	2,222	0.00%
2022/07/18	2	116.00	0	0.00	115.00	2	2,248	0.09%
2022/07/14	0.3	108.50	0	0.00	112.00	0.3	2,279	0.01%
2022/07/12	0	0.00	2	109.00	107.00	-2	2,338	-0.09%
2022/07/11	2	111.25	1	111.00	111.50	1	2,396	0.04%
2022/07/08	1	112.00	4	112.38	112.00	-3	2,478	-0.12%
2022/07/06	0.1	106.00	0	0.00	104.00	0.1	2,604	0.00%
2022/07/05	2	108.25	1	105.50	109.00	1	2,645	0.04%
2022/07/01	3.1	106.82	0	0.00	105.50	3.1	2,660	0.11%
2022/06/30	3	113.33	4	115.75	113.00	-1	2,656	-0.04%
2022/06/28	0	0.00	1	117.50	118.00	-1	2,658	-0.04%
2022/06/24	0	0.00	2	118.25	117.00	-2	2,695	-0.07%
2022/06/23	2	115.75	1	117.50	117.00	1	2,713	0.04%
2022/06/22	1	117.50	0	0.00	116.00	1	2,721	0.04%
2022/06/21	1	118.00	1	122.00	122.00	0	2,733	0.00%
2022/06/20	0	0.00	2	121.00	116.00	-2	2,806	-0.07%
2022/06/17	0	0.00	5	122.00	124.50	-5	2,794	-0.18%
2022/06/16	1	131.00	2	126.75	123.50	-1	2,798	-0.04%
2022/06/15	0.1	130.00	1	129.00	129.00	-1	2,842	-0.03%
2022/06/14	0	0.00	1	131.00	132.00	-1	2,865	-0.03%
2022/06/10	2	133.25	0	0.00	133.50	2	2,885	0.07%
2022/06/09	2	139.25	1	139.50	139.00	1	2,869	0.03%
2022/06/08	3	140.50	0	0.00	138.50	3	2,879	0.10%
2022/06/07	0.1	143.50	0.4	142.00	141.00	-0.3	2,881	-0.01%
2022/06/06	2	146.50	0	0.00	145.00	2	2,888	0.07%
2022/06/02	2	151.00	0.3	152.60	148.00	1.7	2,922	0.06%
2022/06/01	1.4	153.39	0	0.00	152.00	1.4	2,941	0.05%
2022/05/31	0.1	151.50	5.1	149.71	150.00	-5	2,937	-0.17%
2022/05/30	14.2	148.44	14	149.29	148.50	0.2	2,944	0.01%
2022/05/27	0	0.00	1	147.00	144.00	-1	2,920	-0.03%
2022/05/26	1	145.00	1	145.50	142.50	0	2,919	0.00%
2022/05/25	3	141.33	4	144.00	144.50	-1	2,930	-0.03%
2022/05/24	4	140.88	2	142.00	138.00	2	2,942	0.07%
2022/05/23	1	143.00	1	145.00	143.00	0	2,926	0.00%
2022/05/20	10	145.95	6	147.33	145.00	4	2,931	0.14%
2022/05/19	5	144.50	8	144.25	147.00	-3	2,910	-0.10%
2022/05/18	12	152.51	5	154.30	149.00	7	2,905	0.24%
2022/05/17	8	147.50	7	148.21	150.00	1	2,791	0.04%
2022/05/16	2	147.25	6	148.42	143.00	-4	2,792	-0.14%
2022/05/13	12.1	145.63	4	144.88	143.50	8.1	2,914	0.28%
2022/05/12	5	144.20	15	143.90	142.00	-10	2,946	-0.34%
2022/05/11	7	146.50	5	143.50	146.00	2	2,928	0.07%
2022/05/10	6	137.25	10	135.35	140.00	-4	2,949	-0.14%
2022/05/09	9	136.94	4	143.25	134.50	5	2,987	0.17%
2022/05/06	7	147.71	8	147.13	149.00	-1	2,891	-0.03%
2022/05/05	8	148.75	12	146.54	150.00	-4	2,799	-0.14%
2022/05/04	8	138.69	3	140.00	136.50	5	2,727	0.18%
2022/04/28	1	131.50	1	132.50	131.00	0	2,811	0.00%
2022/04/27	1.1	126.41	8	127.00	130.50	-6.9	2,841	-0.24%
2022/04/26	4.1	138.42	4	132.50	132.50	0.1	2,848	0.00%
2022/04/25	2	136.50	3	137.67	137.00	-1	2,938	-0.03%
2022/04/22	5	143.10	1	141.50	141.50	4	2,958	0.14%
2022/04/21	3.1	145.02	9	145.89	147.00	-6	2,991	-0.20%
2022/04/20	4	144.63	3	144.17	146.00	1	3,035	0.03%
2022/04/19	1.1	145.30	1	146.00	140.00	0.1	3,051	0.00%
2022/04/15	0.1	141.00	0	0.00	143.50	0.1	3,133	0.00%
2022/04/14	1.1	144.48	1	144.00	143.50	0.1	3,227	0.00%
2022/04/13	2.1	149.24	4	149.88	149.00	-2	3,216	-0.06%
2022/04/12	3	154.00	7	152.64	154.00	-4	3,292	-0.12%
2022/04/11	0.1	157.61	0	0.00	155.00	0.1	3,258	0.00%
2022/04/07	1.1	170.55	0	0.00	167.00	1.1	3,280	0.03%
2022/04/06	2.1	178.47	1	180.50	175.50	1.1	3,294	0.03%
2022/04/01	0	182.30	0	0.00	184.50	0	3,337	0.00%
2022/03/31	1	181.49	1	182.00	180.00	0	3,379	0.00%
2022/03/30	0	0.00	2	180.50	182.00	-2	3,411	-0.06%
2022/03/28	2.1	172.30	0	0.00	176.00	2.1	3,467	0.06%
2022/03/25	4	183.00	0	0.00	178.00	4	3,481	0.11%
2022/03/24	2	183.00	20	182.65	183.00	-18	3,508	-0.51%
2022/03/23	25	187.94	6	185.67	184.50	19	3,588	0.53%
2022/03/21	5	179.90	3	179.67	179.00	2	3,789	0.05%
2022/03/18	3	177.50	4	179.00	181.00	-1	3,921	-0.03%
2022/03/17	1	179.00	3	173.17	177.50	-2	4,050	-0.05%
2022/03/16	1	169.50	0	0.00	167.50	1	4,098	0.02%
2022/03/15	2.1	175.44	5	171.80	169.00	-3	4,196	-0.07%
2022/03/11	2.1	178.06	4	179.63	180.00	-2	4,643	-0.04%
2022/03/10	0.1	183.00	1	184.50	184.00	-0.9	4,705	-0.02%
2022/03/09	14.1	178.22	15	179.43	180.50	-1	4,804	-0.02%
2022/03/08	3.1	179.26	1	174.00	174.00	2.1	4,882	0.04%
2022/03/07	2.1	186.73	0	182.00	179.50	2	5,030	0.04%
2022/03/04	3	198.00	3.1	201.68	195.00	-0.1	5,257	0.00%
2022/03/03	2.1	193.78	3	194.00	194.00	-1	5,395	-0.02%
2022/03/02	1.1	195.88	1	197.50	196.00	0.1	5,465	0.00%
2022/03/01	0	0.00	1	196.00	195.00	-1	5,551	-0.02%
2022/02/24	3.1	187.51	3	188.34	185.00	0.1	5,770	0.00%
2022/02/23	0	194.50	2	193.75	195.00	-2	5,866	-0.03%
2022/02/22	6.2	192.02	2.8	192.68	191.00	3.4	6,044	0.06%
2022/02/21	4	193.88	3	195.50	196.00	1	6,314	0.02%
2022/02/18	0	0.00	2	191.00	196.50	-2	6,563	-0.03%
2022/02/17	1	192.50	2.2	194.20	194.00	-1.2	6,991	-0.02%
2022/02/16	5.1	193.10	4	193.75	190.50	1.1	7,136	0.01%
2022/02/15	13.3	191.87	1.8	191.94	188.50	11.5	7,686	0.15%
2022/02/14	4.1	209.07	0	0.00	207.50	4.1	7,993	0.05%
2022/02/11	6	212.83	10	212.84	216.50	-4	8,258	-0.05%
2022/02/10	13	214.96	14	217.29	211.50	-1	8,322	-0.01%
2022/02/09	15.1	211.34	13.4	210.43	214.50	1.7	8,329	0.02%
2022/02/07	5.1	192.09	1	190.50	194.50	4.1	8,783	0.05%
2022/01/26	1.1	194.68	1	198.50	195.00	0.1	9,268	0.00%
2022/01/25	4.1	201.86	2	206.00	196.00	2.1	9,670	0.02%
2022/01/24	0	0.00	2	203.00	205.00	-2	9,846	-0.02%
2022/01/21	0	206.50	1	203.50	205.50	-1	9,950	-0.01%
2022/01/20	0.2	207.00	0	207.99	207.50	0.2	10,182	0.00%
2022/01/19	2	211.00	0	0.00	211.50	2	10,373	0.02%
2022/01/18	9	216.39	7	215.64	210.50	2	10,757	0.02%
2022/01/17	1	212.00	0	0.00	210.50	1	10,928	0.01%
2022/01/14	8.1	204.74	7	204.77	210.50	1.1	11,348	0.01%
2022/01/13	0	206.50	1	202.50	204.00	-1	11,616	-0.01%
2022/01/12	0.1	210.00	0	0.00	209.50	0.1	12,163	0.00%
2022/01/11	2	208.75	1	212.00	206.50	1	12,464	0.01%
2022/01/10	2	204.75	0	214.00	213.00	2	12,571	0.02%
2022/01/07	0.1	209.00	1	205.50	209.00	-0.9	12,843	-0.01%
2022/01/06	2.2	220.00	3	219.67	220.00	-0.8	13,121	-0.01%
2022/01/05	5	223.40	0	0.00	219.00	5	13,401	0.04%
2022/01/04	3	241.83	2	239.50	238.00	1	13,442	0.01%
2022/01/03	3	241.33	0	0.00	241.00	3	13,798	0.02%
2021/12/30	0	0.00	4	246.50	245.00	-4	14,217	-0.03%
2021/12/29	0	0.00	2	239.50	243.00	-2	14,901	-0.01%
2021/12/28	3	239.17	0	0.00	238.50	3	15,205	0.02%
2021/12/27	4	240.13	2	242.00	245.00	2	15,404	0.01%
2021/12/24	5	242.10	3	242.50	239.00	2	15,637	0.01%
2021/12/23	5	244.10	2	245.75	242.50	3	15,885	0.02%
2021/12/22	6	245.50	16	245.56	241.50	-10	16,329	-0.06%
2021/12/21	8	243.13	0	0.00	243.00	8	16,612	0.05%
2021/12/20	2	239.50	3	243.50	237.50	-1	17,058	-0.01%
2021/12/17	8	249.81	12	248.75	244.50	-4	17,425	-0.02%
2021/12/16	14	247.79	22	247.95	246.00	-8	17,818	-0.04%
2021/12/15	13	239.62	5	236.50	243.50	8	18,289	0.04%
2021/12/14	13	241.54	5	245.60	243.00	8	18,796	0.04%
2021/12/13	8	250.19	1	260.78	244.50	7	19,247	0.04%
2021/12/10	2	268.25	4	265.88	269.00	-2	19,682	-0.01%
2021/12/08	4.2	284.18	3	286.83	275.50	1.2	20,165	0.01%
2021/12/07	3	282.83	3	282.00	273.50	0	19,958	0.00%
2021/12/03	1	270.00	1	274.00	278.00	0	20,098	0.00%
2021/12/02	13	274.50	46	268.71	266.50	-33	20,262	-0.16%
2021/12/01	35	284.26	2.1	277.92	278.00	32.9	20,662	0.16%
2021/11/30	10	276.25	5.1	277.23	278.50	4.9	20,594	0.02%
2021/11/29	9.1	259.89	32	264.33	271.00	-22.9	20,514	-0.11%
2021/11/26	4	255.75	5	256.98	255.50	-1	20,546	-0.01%
2021/11/25	0	0.00	1.1	267.00	260.00	-1.1	20,571	-0.01%
2021/11/24	0	259.50	5.1	267.85	266.50	-5	20,704	-0.02%
2021/11/23	7.1	265.56	1	271.50	261.00	6.1	20,666	0.03%
2021/11/22	16	263.98	7	267.64	273.00	9	20,706	0.04%
2021/11/19	15	267.73	14	271.79	265.00	1	20,669	0.00%
2021/11/18	14.2	268.84	70	270.64	265.00	-55.8	20,565	-0.27%
2021/11/17	5.1	265.17	10.2	269.19	267.00	-5.1	20,389	-0.02%
2021/11/16	14.2	273.33	1	285.00	268.00	13.2	20,213	0.07%
2021/11/15	1	280.00	9.9	282.13	290.00	-8.9	19,842	-0.04%
2021/11/12	15.2	274.43	4.3	267.58	264.00	10.9	19,764	0.05%
2021/11/11	20.1	242.93	28.8	246.78	257.00	-8.7	19,220	-0.05%
2021/11/10	65.5	229.46	15.2	227.89	234.00	50.3	18,799	0.27%
2021/11/09	3.2	215.97	2.7	217.38	213.00	0.5	18,519	0.00%
2021/11/08	2.4	215.08	12	216.29	215.00	-9.6	18,467	-0.05%
2021/11/05	16	213.59	2	214.00	214.50	14	18,573	0.08%
2021/11/04	9.5	224.47	5.1	226.66	211.00	4.4	18,445	0.02%
2021/11/03	14	226.88	19	230.03	227.00	-5	18,209	-0.03%
2021/11/02	13.2	219.27	17.2	219.62	215.00	-4	17,834	-0.02%
2021/11/01	2.2	207.18	6.7	207.07	213.00	-4.5	17,641	-0.03%
2021/10/29	12	207.04	19	207.42	204.00	-7	17,794	-0.04%
2021/10/28	8.5	209.12	7	210.19	207.00	1.5	17,808	0.01%
2021/10/27	7	217.29	9	218.94	216.50	-2	17,591	-0.01%
2021/10/26	16.2	222.36	11.1	228.69	212.50	5.1	17,416	0.03%
2021/10/25	9	223.44	13.2	220.11	227.00	-4.2	17,065	-0.02%
2021/10/22	15.2	219.26	19.1	218.64	225.00	-3.9	16,921	-0.02%
2021/10/21	15.2	215.59	7	217.43	215.00	8.2	16,662	0.05%
2021/10/20	19.1	215.26	14.8	213.95	219.50	4.2	16,584	0.03%
2021/10/19	7.5	205.06	8.6	205.30	202.50	-1.1	16,522	-0.01%
2021/10/18	3	192.17	3.1	192.50	191.50	-0.1	16,604	0.00%
2021/10/15	13.4	201.92	46	198.67	198.50	-32.6	16,630	-0.20%
2021/10/14	41	191.99	16	187.72	194.50	25	16,316	0.15%
2021/10/13	21.2	198.86	4.1	196.31	190.50	17.1	15,917	0.11%
2021/10/12	4	212.13	4	212.00	211.50	0	15,594	0.00%
2021/10/08	4	208.88	14.1	210.74	211.00	-10.1	15,445	-0.07%
2021/10/07	46.1	206.46	35.2	206.41	207.00	10.9	15,191	0.07%
2021/10/06	19.2	201.41	15	200.27	197.50	4.2	14,951	0.03%
2021/10/05	9	184.33	10.2	185.98	198.00	-1.2	14,342	-0.01%
2021/10/04	5.2	186.79	4	187.78	180.00	1.1	14,061	0.01%
2021/10/01	2	193.10	9.1	195.65	198.00	-7.1	13,876	-0.05%
2021/09/30	14	199.04	47.1	198.19	200.00	-33.1	13,663	-0.24%
2021/09/29	10.7	200.25	10.7	199.77	201.50	0	13,436	0.00%
2021/09/28	11.6	208.35	10	210.45	202.00	1.6	13,082	0.01%
2021/09/27	10.2	219.91	13.1	222.60	222.50	-2.9	12,831	-0.02%
2021/09/24	2.3	210.91	14	213.21	220.50	-11.7	12,432	-0.09%
2021/09/23	20	209.28	104.3	210.90	200.50	-84.3	12,064	-0.70%	大賣/
2021/09/22	46.2	202.50	35	202.27	204.50	11.2	11,637	0.10%
2021/09/17	91.3	203.94	31.2	192.56	205.50	60.1	11,061	0.54%
2021/09/16	23	188.61	20	190.45	187.00	3	10,660	0.03%
2021/09/15	18	183.97	17.2	183.25	188.00	0.8	10,191	0.01%
2021/09/14	18.1	177.65	44	178.61	175.00	-26	9,749	-0.27%
2021/09/13	14	168.75	2	168.75	170.00	12	9,210	0.13%
2021/09/10	9	165.00	5.1	166.68	169.50	3.9	9,235	0.04%
2021/09/09	40	164.39	26	163.38	167.50	14	9,259	0.15%
2021/09/08	6	163.74	12.1	165.60	160.00	-6.1	9,317	-0.07%
2021/09/07	11.1	164.44	6.1	167.78	160.50	5	9,172	0.05%
2021/09/06	17.1	174.09	46	174.48	171.00	-28.9	8,923	-0.32%
2021/09/03	31	165.82	9	165.83	167.00	22	8,476	0.26%
2021/09/02	23	164.54	22	166.03	164.50	1	8,414	0.01%
2021/09/01	49	165.78	11	166.67	169.00	38	8,279	0.46%
2021/08/31	13	161.89	2	163.75	163.00	11	8,064	0.14%
2021/08/30	10	165.90	11	165.55	166.00	-1	7,960	-0.01%
2021/08/27	15	161.43	14	161.64	160.00	1	7,733	0.01%
2021/08/26	11	162.23	22.2	161.80	158.00	-11.2	7,642	-0.15%
2021/08/25	5	158.40	6	156.83	157.00	-1	7,526	-0.01%
2021/08/24	5	154.00	30	154.12	153.00	-25	7,478	-0.33%
2021/08/23	6	154.17	3	156.00	157.00	3	7,417	0.04%
2021/08/20	23	143.78	14	143.21	146.00	9	7,312	0.12%
2021/08/19	3	143.50	7	143.56	138.50	-4	7,240	-0.05%
2021/08/18	13	138.35	5.3	145.40	145.50	7.8	7,190	0.11%
2021/08/17	2	140.25	1	137.00	132.50	1	7,146	0.01%
2021/08/16	2	140.75	2	140.00	141.50	0	7,103	0.00%
2021/08/13	3	142.67	3	149.00	143.00	0	7,056	0.00%
2021/08/12	3	146.83	1.1	146.36	149.00	1.9	7,018	0.03%
2021/08/11	17.1	148.66	130	148.97	143.00	-112.9	6,996	-1.61%	大賣/鉅額交易
2021/08/10	10	158.25	8.1	159.54	158.00	1.9	6,806	0.03%
2021/08/09	5.1	162.74	22.3	161.53	163.00	-17.2	6,795	-0.25%
2021/08/06	6.4	169.12	14.2	170.00	166.00	-7.8	6,700	-0.12%
2021/08/05	28.3	171.87	17.1	173.13	174.00	11.1	6,611	0.17%
2021/08/04	31.2	168.45	21.2	168.46	173.00	10	6,464	0.15%
2021/08/03	100	162.47	28.1	159.51	163.00	72	6,157	1.17%
2021/08/02	1.1	151.50	0	0.00	148.50	1.1	6,008	0.02%
2021/07/30	10	149.25	0	0.00	149.00	10	5,992	0.17%
2021/07/29	5	151.30	5	150.40	153.00	0	5,965	0.00%
2021/07/28	3	151.02	4	152.75	150.00	-1	5,951	-0.02%
2021/07/27	9	169.61	9.1	169.74	162.00	-0.1	5,895	0.00%
2021/07/26	10	171.70	24.2	172.91	169.50	-14.2	5,825	-0.24%
2021/07/23	42.3	169.43	103.3	173.70	167.00	-61.1	5,773	-1.06%	大賣/
2021/07/22	100.3	168.59	31	167.24	169.00	69.3	5,256	1.32%
2021/07/21	6	160.67	11	161.77	154.00	-5	4,865	-0.10%
2021/07/20	3	155.00	10	155.00	152.00	-7	4,712	-0.15%
2021/07/19	2	153.25	1	153.50	153.00	1	4,697	0.02%
2021/07/16	0	0.00	5	151.50	152.00	-5	4,722	-0.11%
2021/07/15	0	0.00	10	146.00	149.00	-10	4,728	-0.21%
2021/07/14	9	142.67	10.3	145.64	145.50	-1.3	4,751	-0.03%
2021/07/13	27.3	160.44	19.6	163.66	153.00	7.7	4,680	0.17%
2021/07/12	22.2	161.14	53	160.14	160.00	-30.9	4,563	-0.68%
2021/07/09	21	155.95	16.3	157.44	156.50	4.7	4,540	0.10%
2021/07/08	19.3	155.46	3	155.67	157.00	16.3	4,711	0.35%
2021/07/07	19	152.92	2	153.75	151.50	17	4,743	0.36%
2021/07/06	4	156.63	2	158.25	153.50	2	4,867	0.04%
2021/07/05	21	159.88	10	163.80	157.00	11	4,955	0.22%
2021/07/02	6	154.33	3	158.00	159.50	3	4,875	0.06%
2021/07/01	1	162.50	3	159.33	153.00	-2	4,876	-0.04%
2021/06/30	2	159.00	0	160.00	159.00	2	4,879	0.04%
2021/06/29	7	158.57	6.1	160.08	155.00	0.9	4,903	0.02%
2021/06/28	7	162.71	22.1	163.25	162.00	-15.1	4,969	-0.30%
2021/06/25	23.1	160.22	12.4	160.40	163.00	10.8	4,969	0.22%
2021/06/24	26.3	153.19	29.2	153.52	155.00	-3	4,917	-0.06%
2021/06/23	21.3	153.00	41	152.05	155.50	-19.7	4,950	-0.40%
2021/06/22	23	142.76	7	144.36	141.50	16	4,924	0.32%
2021/06/21	11	147.64	11	146.23	142.00	0	5,158	0.00%
2021/06/18	68	149.95	77	150.37	154.00	-9	5,339	-0.17%
2021/06/17	7.1	147.73	12	146.21	151.50	-4.9	5,361	-0.09%
2021/06/16	10	139.25	20	139.38	141.50	-10	5,293	-0.19%
2021/06/15	4	130.00	13	130.88	133.50	-9	5,518	-0.16%
2021/06/11	12	128.75	10	129.60	128.50	2	5,837	0.03%
2021/06/10	8	135.81	12	135.83	134.00	-4	5,945	-0.07%
2021/06/09	17	134.50	13	134.27	134.50	4	5,992	0.07%
2021/06/08	1	131.50	10	131.30	129.50	-9	5,947	-0.15%
2021/06/07	8	129.94	11	128.86	130.50	-3	5,968	-0.05%
2021/06/04	1	127.00	4	127.00	128.00	-3	5,961	-0.05%
2021/06/03	9	128.50	5	129.70	127.50	4	5,967	0.07%
2021/06/02	14	129.68	2	132.00	128.00	12	5,960	0.20%
2021/06/01	14	134.46	12	133.50	133.50	2	5,922	0.03%
2021/05/28	4	128.75	11	127.73	129.00	-7	5,860	-0.12%
2021/05/27	31	127.47	11	126.55	125.00	20	5,853	0.34%
2021/05/26	10	129.00	13	129.42	127.50	-3	5,843	-0.05%
2021/05/25	8	127.75	8	128.88	126.50	0	5,808	0.00%
2021/05/24	2	122.00	2.1	122.52	123.00	-0.1	5,764	0.00%
2021/05/21	2	119.50	1	120.00	119.50	1	5,764	0.02%
2021/05/20	2	118.50	2	118.75	116.00	0	5,801	0.00%
2021/05/19	3	119.50	2	119.47	120.00	1	5,819	0.02%
2021/05/18	7	111.57	9.1	114.34	116.00	-2.1	5,843	-0.04%
2021/05/17	9.1	107.16	5	108.20	105.50	4.1	5,829	0.07%
2021/05/14	6.1	117.31	1	117.00	113.50	5.1	5,787	0.09%
2021/05/13	9	117.44	9.1	113.98	117.00	-0.1	5,737	0.00%
2021/05/12	8	112.19	12	114.63	114.50	-4	5,687	-0.07%
2021/05/11	14	121.71	7	122.36	121.00	7	5,600	0.12%
2021/05/10	12	134.46	4	137.38	134.00	8	5,535	0.14%
2021/05/07	2	139.25	10	135.90	139.00	-8	5,530	-0.14%
2021/05/06	3	131.00	6	133.58	130.00	-3	5,499	-0.05%
2021/05/05	16	135.06	9	137.61	131.50	7	5,466	0.13%
2021/05/04	26	136.25	18	138.11	135.50	8	5,427	0.15%
2021/05/03	18	146.00	4.1	149.65	144.50	14	5,416	0.26%
2021/04/29	8.1	153.94	23	155.91	160.50	-15	5,309	-0.28%
2021/04/28	1	145.00	1	145.00	146.00	0	5,138	0.00%
2021/04/27	8	145.69	0	0.00	145.00	8	5,132	0.16%
2021/04/26	10	145.10	1	143.50	145.00	9	5,113	0.18%
2021/04/23	12	142.96	13	141.54	144.00	-1	5,098	-0.02%
2021/04/22	4	142.75	69.1	137.40	137.00	-65.1	5,103	-1.27%
2021/04/21	2	143.50	7.2	144.10	143.00	-5.2	5,058	-0.10%
2021/04/20	17	147.35	8	147.19	147.50	9	5,051	0.18%
2021/04/19	17.1	145.70	8	146.19	145.00	9.1	5,037	0.18%
2021/04/16	5	153.20	10	152.85	150.00	-5	5,013	-0.10%
2021/04/15	47	146.81	63	143.76	151.00	-16	4,946	-0.32%
2021/04/14	37.1	144.59	3	145.83	144.00	34.1	4,905	0.70%
2021/04/13	15.2	159.45	16	159.13	155.00	-0.8	4,718	-0.02%
2021/04/12	27.2	168.61	14.2	168.74	165.00	13	4,660	0.28%
2021/04/09	5.1	165.50	23.9	166.37	166.50	-18.9	4,561	-0.41%
2021/04/08	3	142.50	5	144.80	151.50	-2	4,491	-0.04%
2021/04/07	44	139.06	7	137.93	138.00	37	4,675	0.79%
2021/04/06	29	136.65	0	135.00	135.00	29	4,662	0.62%
2021/04/01	4	141.25	4.2	143.45	141.00	-0.2	4,690	0.00%
2021/03/31	31.1	146.18	22.2	145.39	145.00	8.9	4,638	0.19%
2021/03/30	18	141.03	11.1	140.73	142.00	6.9	4,529	0.15%
2021/03/29	20.1	141.57	15.2	140.87	140.50	5	4,496	0.11%
2021/03/26	34	137.59	27.5	138.33	138.50	6.5	4,528	0.14%
2021/03/25	24.7	136.22	17.3	136.83	135.50	7.4	4,414	0.17%
2021/03/24	30.1	136.79	41	138.22	138.50	-10.9	4,351	-0.25%
2021/03/23	21.2	136.77	25	137.86	133.00	-3.8	4,326	-0.09%
2021/03/22	9.3	134.43	15.2	135.11	133.00	-5.9	4,295	-0.14%
2021/03/19	26	131.04	25	130.94	135.00	1	4,239	0.02%
2021/03/18	22.2	130.40	73.1	129.30	131.00	-50.9	4,319	-1.18%
2021/03/17	78.1	123.26	92.1	123.08	124.00	-14	4,220	-0.33%
2021/03/16	6	118.00	29	120.78	125.00	-23	3,948	-0.58%
2021/03/15	9	112.17	12	112.13	114.00	-3	3,883	-0.08%
2021/03/12	0	0.00	4	108.13	108.00	-4	3,845	-0.10%
2021/03/11	17	107.76	18	109.44	108.50	-1	3,841	-0.03%
2021/03/10	4	106.63	16	105.44	107.00	-12	3,813	-0.31%
2021/03/09	1	102.50	2	101.50	101.50	-1	3,797	-0.03%
2021/03/08	0	102.50	0	0.00	102.50	0	3,787	0.00%
2021/03/04	1	104.50	8	105.13	104.50	-7	3,806	-0.18%
2021/03/03	1	105.50	2	106.50	107.00	-1	3,826	-0.03%
2021/03/02	3	107.83	3	108.33	104.50	0	3,826	0.00%
2021/02/26	2	105.75	0	0.00	105.50	2	3,825	0.05%
2021/02/25	2	107.50	2	107.50	107.50	0	3,830	0.00%
2021/02/24	9	107.22	4	107.50	106.50	5	3,825	0.13%
2021/02/23	2	109.76	12	109.67	110.00	-10	3,833	-0.26%
2021/02/22	7	110.79	9	111.00	112.00	-2	3,830	-0.05%
2021/02/19	12	108.67	6	109.25	109.50	6	3,778	0.16%
2021/02/18	6	107.92	2	108.00	107.00	4	3,748	0.11%
2021/02/17	0	0.00	2.7	104.07	107.00	-2.7	3,703	-0.07%
2021/02/05	0	0.00	0.1	102.00	101.00	-0.1	3,682	0.00%
2021/02/03	0	0.00	5	99.60	99.00	-5	3,697	-0.14%
2021/02/02	1	97.50	23	97.77	98.60	-22	3,700	-0.59%
2021/02/01	3	95.93	2	96.80	96.50	1	3,706	0.03%
2021/01/29	1	99.00	2	100.35	98.50	-1	3,690	-0.03%
2021/01/28	4.2	100.90	0	0.00	101.00	4.2	3,667	0.11%
2021/01/27	3	103.33	0	0.00	103.00	3	3,657	0.08%
2021/01/26	5.1	104.10	4	103.13	102.50	1.1	3,650	0.03%
2021/01/25	24.5	107.61	22	107.98	106.50	2.5	3,624	0.07%
2021/01/22	6	105.33	12	104.46	105.50	-6	3,551	-0.17%
2021/01/20	1	103.00	1	102.50	101.00	0	3,503	0.00%
2021/01/19	5	104.50	1	105.00	105.50	4	3,478	0.12%
2021/01/18	2	100.85	3	100.82	103.50	-1	3,458	-0.03%
2021/01/15	2.1	104.21	1	105.00	102.00	1.1	3,432	0.03%
2021/01/14	1	105.50	2	105.76	105.50	-1	3,386	-0.03%
2021/01/13	4	104.25	4	104.88	106.00	0	3,364	0.00%
2021/01/12	14	105.43	7.1	105.98	104.00	6.9	3,330	0.21%
2021/01/11	11.1	107.84	16	108.53	110.50	-4.9	3,285	-0.15%
2021/01/08	11	109.45	9	109.33	109.00	2	3,264	0.06%
2021/01/07	12	107.50	11	107.73	110.00	1	3,226	0.03%
2021/01/06	6	105.50	1.1	107.45	106.50	4.9	3,171	0.16%
2021/01/05	23	108.17	8.3	108.00	108.00	14.8	3,138	0.47%
2021/01/04	15.2	111.89	18	112.83	111.00	-2.9	3,083	-0.09%
2020/12/31	4	110.13	8	111.06	109.50	-4	2,987	-0.13%
2020/12/30	61.1	111.91	25	112.16	111.00	36.1	2,905	1.24%
2020/12/29	2	106.50	8.1	108.12	107.00	-6.1	2,626	-0.23%
2020/12/28	11.2	105.53	18	105.11	107.00	-6.8	2,570	-0.26%
2020/12/25	1	100.50	0	0.00	101.50	1	2,448	0.04%
2020/12/24	3	101.50	3	101.00	102.00	0	2,423	0.00%
2020/12/23	2	99.75	5	101.00	101.00	-3	2,387	-0.13%
2020/12/22	40	106.52	24.5	108.04	98.40	15.5	2,337	0.66%
2020/12/21	1	104.53	8	106.38	106.50	-7	2,148	-0.33%
2020/12/18	11	105.82	12	105.54	107.50	-1	2,099	-0.05%
2020/12/17	18	110.28	3.1	110.79	107.00	14.9	2,002	0.74%
2020/12/16	13.1	108.26	16.2	107.41	110.00	-3.1	1,728	-0.18%
2020/12/15	5.1	100.82	22.2	102.18	100.00	-17.1	1,470	-1.17%
2020/12/14	23.3	107.50	41.2	107.57	104.50	-17.9	1,373	-1.30%
2020/12/11	31.1	102.83	41.5	103.17	106.00	-10.4	1,180	-0.88%
2020/12/10	21.1	98.10	16	98.17	99.70	5.1	945	0.54%
2020/12/09	18	98.13	26	97.66	96.50	-8	871	-0.92%
2020/12/08	9	94.49	25.1	94.09	97.60	-16.1	778	-2.07%
2020/12/07	3	89.97	2	88.90	88.80	1	706	0.14%
2020/12/04	4	90.23	0	0.00	90.30	4	692	0.58%
2020/12/03	0	90.40	4	91.00	90.40	-4	685	-0.58%
2020/12/02	1	91.20	10	90.85	90.70	-9	681	-1.32%
2020/12/01	2	90.50	13	90.63	90.40	-11	676	-1.63%
2020/11/30	0	0.00	23.1	92.94	92.00	-23.1	665	-3.47%
2020/11/27	2.2	93.00	11.1	92.73	93.80	-8.9	639	-1.39%
2020/11/26	2	91.30	6	91.25	92.20	-4	612	-0.65%
2020/11/25	11	90.98	0	0.00	90.20	11	596	1.84%
2020/11/24	3	92.17	3.2	92.49	91.40	-0.2	582	-0.03%
2020/11/23	1	91.30	0	0.00	91.20	1	565	0.18%
2020/11/20	7	91.61	12	91.74	90.50	-5	555	-0.90%
2020/11/19	6	90.97	27	90.50	91.40	-21	526	-3.99%
2020/11/18	10	89.38	3	89.27	89.40	7	506	1.38%
2020/11/17	2	88.60	2	89.65	88.50	0	503	0.00%
2020/11/16	4	89.40	16	90.16	88.60	-12	505	-2.37%
2020/11/13	1	88.90	0	0.00	89.20	1	500	0.20%
2020/11/11	15	87.87	1.1	87.61	88.80	13.9	514	2.70%
2020/11/10	1	86.60	5	86.40	86.60	-4	489	-0.82%
2020/11/09	6	85.48	6	85.37	86.20	0	485	0.00%
2020/11/06	2	84.10	3.1	84.06	84.10	-1.1	477	-0.23%
2020/11/05	2	83.80	1	83.30	83.80	1	487	0.21%
2020/11/03	3.2	83.18	6	82.87	82.90	-2.8	500	-0.56%
2020/11/02	1	81.10	2	81.60	81.90	-1	510	-0.20%
2020/10/30	1	81.00	2	82.00	81.00	-1	520	-0.19%
2020/10/29	3	81.23	4	81.63	81.50	-1	534	-0.19%
2020/10/28	1	82.60	0	82.80	82.30	1	546	0.18%
2020/10/27	2	82.85	1	83.00	83.20	1	550	0.18%
2020/10/26	1	83.00	2	84.45	83.00	-1	560	-0.18%
2020/10/23	0	0.00	1	83.40	83.40	-1	566	-0.18%
2020/10/22	0.5	83.00	1	83.50	83.10	-0.5	589	-0.08%
2020/10/21	5.2	83.61	2	83.75	83.50	3.2	603	0.53%
2020/10/20	3	83.40	5	84.00	83.40	-2	621	-0.32%
2020/10/19	6	85.46	2	85.60	84.50	4	632	0.64%
2020/10/16	3	83.73	17	83.71	84.60	-14	639	-2.19%
2020/10/15	4	83.10	1	83.20	82.70	3	645	0.46%
2020/10/14	3	83.67	3	83.90	83.50	0	680	0.00%
2020/10/13	3	84.03	4.1	84.07	83.70	-1.1	703	-0.15%
2020/10/12	2	82.45	2	82.80	82.60	0	707	0.00%
2020/10/08	2	81.60	3	82.10	82.10	-1	754	-0.13%
2020/10/07	6	81.50	11	81.57	81.60	-5	860	-0.58%
2020/10/06	3	80.30	2	80.40	80.20	1	975	0.10%
2020/10/05	2	80.00	0	0.00	79.80	2	1,001	0.20%
2020/09/30	0.3	80.20	0	0.00	79.60	0.3	1,035	0.02%
2020/09/29	1.1	80.00	1	79.70	79.50	0.1	1,062	0.01%
2020/09/28	4	79.48	2.3	79.67	79.50	1.7	1,092	0.16%
2020/09/25	1	79.20	1	80.20	78.20	0	1,136	0.00%
2020/09/24	2	79.90	0	0.00	79.60	2	1,203	0.17%
2020/09/23	3	81.23	0	0.00	80.70	3	1,209	0.25%
2020/09/22	0	0.00	1	81.40	81.20	-1	1,218	-0.08%
2020/09/21	2	82.05	0	0.00	82.00	2	1,238	0.16%
2020/09/18	1	83.80	0	0.00	82.80	1	1,268	0.08%
2020/09/17	8	83.88	5	84.28	83.80	3	1,272	0.24%
2020/09/16	11	83.59	14	84.18	84.30	-3	1,271	-0.24%
2020/09/15	2	81.35	4	81.75	81.50	-2	1,255	-0.16%
2020/09/14	0	0.00	2	80.60	81.00	-2	1,256	-0.16%
2020/09/11	5.1	80.40	1	80.30	80.10	4.1	1,260	0.32%
2020/09/10	1	81.10	3	81.13	81.00	-2	1,258	-0.16%
2020/09/09	2.3	80.36	9	80.34	81.00	-6.7	1,261	-0.53%
2020/09/08	2	81.01	2	81.30	81.00	0	1,269	0.00%
2020/09/07	12	81.53	13	82.24	80.70	-1	1,277	-0.08%
2020/09/04	0	0.00	2.4	81.93	82.40	-2.4	1,304	-0.18%
2020/09/03	14	83.25	9	83.50	83.00	5	1,317	0.38%
2020/09/02	6	82.27	6	82.10	82.70	0	1,336	0.00%
2020/09/01	4	81.20	0	0.00	81.60	4	1,361	0.29%
2020/08/31	4	82.35	1	83.10	81.70	3	1,367	0.22%
2020/08/28	1	82.70	22	82.33	82.70	-21	1,387	-1.51%
2020/08/27	16	83.13	34	83.44	82.90	-18	1,425	-1.26%
2020/08/26	6	84.12	10	84.26	83.90	-4	1,461	-0.27%
2020/08/25	3	84.23	2	84.80	84.30	1	1,466	0.07%
2020/08/24	3	83.00	3.3	83.78	84.30	-0.3	1,469	-0.02%
2020/08/21	3	82.53	4	83.08	84.30	-1	1,470	-0.07%
2020/08/20	12	80.78	8	80.84	80.60	4	1,468	0.27%
2020/08/19	29	85.46	15	85.63	83.90	14	1,457	0.96%
2020/08/18	14.1	85.99	22	86.11	85.80	-7.9	1,445	-0.54%
2020/08/17	4	86.63	9	87.09	87.50	-5	1,436	-0.35%
2020/08/14	5	88.86	1	88.40	88.90	4	1,422	0.28%
2020/08/11	16	91.76	5	91.64	89.60	11	1,431	0.77%
2020/08/10	3	91.20	13	90.77	90.80	-10	1,426	-0.70%
2020/08/07	2	89.85	0	0.00	89.50	2	1,429	0.14%
2020/08/06	17.1	91.02	1	91.10	90.20	16.1	1,435	1.12%
2020/08/05	9	91.91	13	91.98	91.80	-4	1,448	-0.28%
2020/08/04	15	92.26	15	92.44	92.00	0	1,448	0.00%
2020/08/03	15	91.34	11	91.44	91.40	4	1,447	0.28%
2020/07/31	13	90.17	12	90.38	90.40	1	1,445	0.07%
2020/07/30	9	90.17	17	90.04	91.00	-8	1,460	-0.55%
2020/07/29	0	0.00	4	86.75	88.70	-4	1,474	-0.27%
2020/07/28	17.1	87.72	9	88.32	85.80	8.1	1,477	0.55%
2020/07/27	17	89.89	19	90.03	89.10	-2	1,478	-0.14%
2020/07/24	12.1	89.86	3	91.30	90.00	9.1	1,483	0.61%
2020/07/23	11	91.56	9	91.60	91.50	2	1,475	0.14%
2020/07/22	0	0.00	7	91.86	92.30	-7	1,473	-0.48%
2020/07/21	17.4	90.79	21	90.99	90.50	-3.6	1,452	-0.25%
2020/07/20	20	93.32	13	93.40	94.00	7	1,427	0.49%
2020/07/17	14	92.29	10	92.92	91.80	4	1,397	0.29%
2020/07/16	14	93.69	18	93.86	93.70	-4	1,386	-0.29%
2020/07/15	26	95.27	23	96.24	93.80	3	1,373	0.22%
2020/07/14	39	96.62	28	97.31	95.70	11	1,343	0.82%
2020/07/13	40	96.07	53	96.48	99.50	-13	1,248	-1.04%
2020/07/10	12	91.76	10	91.81	90.50	2	1,150	0.17%
2020/07/09	18	93.57	25	94.12	93.00	-7	1,137	-0.62%
2020/07/08	24	91.84	21.1	92.38	92.70	2.9	1,111	0.26%
2020/07/07	13	91.63	15	91.91	91.10	-2	1,092	-0.18%
2020/07/06	15	93.87	10	93.89	93.20	5	1,086	0.46%
2020/07/03	3	92.83	9	92.13	93.00	-6	1,062	-0.56%
2020/07/02	3.4	88.73	3	88.73	88.90	0.4	1,023	0.04%
2020/07/01	7	88.19	1	88.00	88.00	6	1,029	0.58%
2020/06/30	0	0.00	2	89.20	88.50	-2	1,031	-0.19%
2020/06/29	9	88.00	11	86.25	88.10	-2	1,020	-0.20%
2020/06/24	11	85.09	2	85.10	84.90	9	994	0.91%
2020/06/23	2	85.95	14	85.67	85.40	-12	1,011	-1.19%
2020/06/22	2	86.20	9	86.17	86.10	-7	1,036	-0.68%
2020/06/19	5	85.46	15	85.17	85.10	-10	1,064	-0.94%
2020/06/18	7	84.54	5	84.70	85.00	2	1,072	0.19%
2020/06/17	2	83.85	4	84.13	83.90	-2	1,079	-0.19%
2020/06/16	2	84.00	2	84.30	84.30	0	1,100	0.00%
2020/06/15	5.1	84.09	1	83.30	83.30	4.1	1,141	0.36%
2020/06/12	0.1	84.50	2	83.00	84.50	-1.9	1,155	-0.16%
2020/06/11	16	85.93	15.1	86.15	84.50	0.9	1,175	0.08%
2020/06/10	8	88.20	7	89.07	87.70	1	1,170	0.09%
2020/06/09	14	89.51	17	90.02	89.00	-3	1,205	-0.25%
2020/06/08	28.3	88.97	43	89.27	89.50	-14.7	1,221	-1.21%
2020/06/05	3	88.40	8	88.63	88.30	-5	1,214	-0.41%
2020/06/04	18	88.61	27	88.97	88.20	-9	1,224	-0.74%
2020/06/03	19	87.96	8	88.19	88.80	11	1,224	0.90%
2020/06/02	0.1	87.90	4	86.43	87.80	-4	1,202	-0.33%
2020/06/01	2	83.85	1	84.10	84.20	1	1,174	0.09%
2020/05/29	0	0.00	1	83.10	83.20	-1	1,176	-0.08%
2020/05/28	1.2	83.28	0	0.00	83.70	1.2	1,185	0.10%
2020/05/27	0	0.00	2.1	84.16	84.10	-2.1	1,195	-0.17%
2020/05/26	1.1	84.47	0	0.00	83.80	1.1	1,216	0.09%
2020/05/25	3	83.17	2	83.60	83.50	1	1,226	0.08%
2020/05/22	1	83.50	0	0.00	83.00	1	1,234	0.08%
2020/05/21	2	83.90	3	84.37	84.70	-1	1,238	-0.08%
2020/05/20	1	83.70	1	84.30	83.70	0	1,248	0.00%
2020/05/19	4	83.03	5	83.32	84.20	-1	1,256	-0.08%
2020/05/18	3	83.20	12	83.25	82.00	-9	1,258	-0.72%
2020/05/15	0	0.00	3	84.60	84.10	-3	1,265	-0.24%
2020/05/14	5	85.20	10	86.19	84.00	-5	1,287	-0.39%
2020/05/13	1	85.40	3	85.63	85.80	-2	1,286	-0.16%
2020/05/12	12	86.85	6	86.67	86.00	6	1,289	0.47%
2020/05/11	2	88.95	11	89.07	89.00	-9	1,281	-0.70%
2020/05/08	13	88.83	10	88.94	88.80	3	1,282	0.23%
2020/05/07	21	87.67	48	87.99	88.10	-27	1,281	-2.11%
2020/05/06	22	87.83	26	87.86	87.30	-4	1,280	-0.31%
2020/05/05	21	87.12	28	86.78	87.50	-7	1,273	-0.55%
2020/05/04	2	84.50	0	0.00	85.10	2	1,260	0.16%
2020/04/30	8	86.19	1	86.00	86.80	7	1,263	0.55%
2020/04/29	6	84.85	5	84.90	85.40	1	1,272	0.08%
2020/04/28	12	84.34	3	84.37	84.20	9	1,278	0.70%
2020/04/27	8.1	83.25	8	83.61	83.60	0.1	1,314	0.01%
2020/04/24	1	82.40	1	82.40	82.40	0	1,322	0.00%
2020/04/23	3	82.83	6	82.52	82.50	-3	1,351	-0.22%
2020/04/22	1	79.90	6	81.50	82.00	-5	1,454	-0.34%
2020/04/21	4.1	82.02	1	83.80	80.60	3.1	1,540	0.20%
2020/04/20	9	83.86	99	83.93	83.70	-90	1,559	-5.77%
2020/04/17	3	85.60	9	85.31	83.90	-6	1,605	-0.37%
2020/04/16	6	84.20	8	84.10	84.70	-2	1,595	-0.13%
2020/04/15	10.1	83.75	18.4	83.93	83.30	-8.3	1,587	-0.52%
2020/04/14	0	84.40	7	83.81	83.80	-7	1,576	-0.44%
2020/04/13	5	83.84	2.6	83.62	83.00	2.4	1,577	0.15%
2020/04/10	11	83.24	2	83.50	84.30	9	1,586	0.57%
2020/04/09	13	84.33	32.5	84.17	83.40	-19.5	1,614	-1.21%
2020/04/08	13.4	81.99	22	82.22	83.40	-8.6	1,618	-0.53%
2020/04/07	26	80.73	16	81.32	81.60	10	1,613	0.62%
2020/04/06	4	78.10	5	78.44	78.70	-1	1,592	-0.06%
2020/04/01	3	75.60	5	76.56	77.60	-2	1,596	-0.13%
2020/03/31	2	76.65	16	76.99	75.90	-14	1,643	-0.85%
2020/03/30	1	76.20	37	75.03	76.40	-36	1,683	-2.14%
2020/03/27	13	77.13	27	77.01	75.90	-14	1,696	-0.83%
2020/03/26	13	76.22	9	76.58	77.00	4	1,754	0.23%
2020/03/25	15	77.75	22	77.81	77.00	-7	1,744	-0.40%
2020/03/24	7	73.31	6	73.42	73.60	1	1,723	0.06%
2020/03/23	1	68.10	1	68.90	69.50	0	1,727	0.00%
2020/03/20	10	72.13	10	73.22	73.10	0	1,755	0.00%
2020/03/19	28	71.67	0	0.00	67.50	28	1,758	1.59%
2020/03/18	2.1	77.64	1	78.30	75.00	1.1	1,776	0.06%
2020/03/16	0	0.00	3	79.93	80.20	-3	1,864	-0.16%
2020/03/13	24	83.78	24	81.63	84.70	0	1,859	0.00%
2020/03/12	3	89.37	55	87.16	88.70	-52	1,840	-2.82%
2020/03/11	8.3	94.56	3	94.47	91.50	5.3	1,856	0.29%
2020/03/10	15	91.91	6	90.72	94.00	9	1,943	0.46%
2020/03/09	18	92.92	37	93.65	90.90	-19	1,946	-0.98%
2020/03/06	11	95.53	1	95.80	95.70	10	1,950	0.51%
2020/03/05	8	94.89	2	94.65	94.70	6	1,955	0.31%
2020/03/04	11	93.05	0	0.00	93.30	11	1,979	0.56%
2020/03/03	4	93.83	14.3	93.79	93.80	-10.3	2,025	-0.51%
2020/03/02	8	91.01	4	89.00	91.00	4	2,105	0.19%
2020/02/27	5.4	91.50	3	93.40	90.30	2.4	2,116	0.11%
2020/02/26	11.1	95.84	21	95.30	94.30	-9.9	2,103	-0.47%
2020/02/25	8	94.70	1	94.50	95.10	7	2,106	0.33%
2020/02/24	1	95.10	0	0.00	95.20	1	2,117	0.05%
2020/02/21	4	95.53	0	0.00	94.90	4	2,134	0.19%
2020/02/20	3	96.77	1	97.50	96.10	2	2,183	0.09%
2020/02/19	1	96.60	8	96.70	96.60	-7	2,190	-0.32%
2020/02/18	20	96.71	7	96.71	95.60	13	2,209	0.59%
2020/02/17	8.1	96.07	4	95.55	96.90	4.1	2,204	0.19%
2020/02/14	2	94.00	1	94.30	94.70	1	2,200	0.05%
2020/02/13	0	94.00	2	93.95	93.10	-2	2,219	-0.09%
2020/02/12	4	93.50	3.3	93.85	94.00	0.8	2,235	0.03%
2020/02/11	6	91.53	6	91.70	91.70	0	2,233	0.00%
2020/02/10	3	89.77	1	89.70	89.70	2	2,247	0.09%
2020/02/07	2	92.35	0	0.00	90.80	2	2,250	0.09%
2020/02/05	8	91.68	0	0.00	91.10	8	2,285	0.35%
2020/02/04	2	91.95	1	91.50	92.00	1	2,319	0.04%
2020/02/03	8	87.74	7	87.17	89.90	1	2,330	0.04%
2020/01/31	15	93.54	14	92.97	92.90	1	2,345	0.04%
2020/01/30	27.3	94.43	3	95.07	91.90	24.3	2,366	1.02%
2020/01/20	1	102.00	0	102.00	102.00	1	2,392	0.04%
2020/01/17	3	101.83	18	102.06	101.50	-15	2,408	-0.62%
2020/01/16	26	105.60	41	104.51	103.00	-15	2,401	-0.62%
2020/01/15	27.1	102.45	16	102.88	104.00	11.1	2,317	0.48%
2020/01/14	3	100.43	19	100.61	99.90	-16	2,269	-0.71%
2020/01/13	38	100.57	24.1	100.02	100.00	13.9	2,251	0.62%
2020/01/10	2	96.15	2.3	96.84	97.10	-0.3	2,230	-0.01%
2020/01/09	1	95.60	0	0.00	95.20	1	2,271	0.04%
2020/01/08	1.3	94.94	0	0.00	94.60	1.3	2,316	0.05%
2020/01/07	2	96.40	1.3	96.52	96.30	0.8	2,380	0.03%
2020/01/06	5	95.42	1	95.20	95.00	4	2,389	0.17%
2020/01/03	3	98.07	14	97.94	96.40	-11	2,394	-0.46%
2020/01/02	2	100.00	2	100.20	99.30	0	2,383	0.00%
2019/12/31	2	99.20	1	99.80	99.00	1	2,382	0.04%
2019/12/27	1	99.80	0	0.00	99.40	1	2,443	0.04%
2019/12/26	4	101.37	6	101.97	99.80	-2	2,439	-0.08%
2019/12/25	10	99.89	12	99.73	100.50	-2	2,394	-0.08%
2019/12/24	0	98.40	2	98.40	98.40	-2	2,384	-0.08%
2019/12/23	6	99.30	8	99.33	98.70	-2	2,374	-0.08%
2019/12/20	3	96.90	2	96.35	97.50	1	2,309	0.04%
2019/12/19	3.3	95.58	14	95.09	95.20	-10.7	2,331	-0.46%
2019/12/18	2	96.85	2	97.00	96.30	0	2,391	0.00%
2019/12/17	2	96.55	2	96.90	96.30	0	2,424	0.00%
2019/12/16	1	99.80	5.1	98.92	98.70	-4.1	2,400	-0.17%
2019/12/13	27.1	99.15	6.3	99.34	98.80	20.8	2,406	0.86%
2019/12/12	5	97.30	4.1	98.04	97.80	0.9	2,374	0.04%
2019/12/11	24.1	99.53	47.1	99.08	98.40	-23	2,390	-0.96%
2019/12/10	1	96.30	3	96.00	95.80	-2	2,362	-0.08%
2019/12/09	14	96.16	7	96.40	96.00	7	2,504	0.28%
2019/12/06	12	96.85	12.1	97.29	95.30	-0.1	2,564	0.00%
2019/12/05	36.1	95.98	10	95.88	96.30	26.1	2,529	1.03%
2019/12/04	1	92.10	1	92.50	92.10	0	2,451	0.00%
2019/12/03	1	92.10	5	91.54	92.10	-4	2,495	-0.16%
2019/12/02	4	90.20	2	89.85	89.40	2	2,632	0.08%
2019/11/29	5	91.16	6	92.37	90.60	-1	2,644	-0.04%
2019/11/28	10.6	94.27	16	94.14	93.50	-5.4	2,670	-0.20%
2019/11/27	12	94.00	7	93.20	94.20	5	2,713	0.18%
2019/11/26	2	90.05	3	90.30	90.70	-1	2,676	-0.04%
2019/11/25	9	89.32	12	89.22	89.30	-3	2,737	-0.11%
2019/11/22	12	89.27	23	89.45	88.70	-11	2,901	-0.38%
2019/11/21	14	90.19	5	90.42	90.00	9	3,016	0.30%
2019/11/20	6	88.98	9	89.51	90.60	-3	3,110	-0.10%
2019/11/19	14	90.03	9	90.27	90.00	5	3,176	0.16%
2019/11/18	12	88.45	6	88.23	88.30	6	3,342	0.18%
2019/11/15	7	88.14	7	88.30	87.50	0	3,501	0.00%
2019/11/14	4	87.60	14	87.57	88.20	-10	3,635	-0.28%
2019/11/13	19	87.91	21	88.00	87.50	-2	3,734	-0.05%
2019/11/12	24	85.95	14	85.94	86.70	10	3,798	0.26%
2019/11/11	1	83.80	8	84.70	83.50	-7	3,852	-0.18%
2019/11/08	1	87.50	5	87.56	87.30	-4	3,855	-0.10%
2019/11/07	17	87.49	24	87.62	87.40	-7	3,857	-0.18%
2019/11/06	3.1	85.94	4	87.02	87.00	-0.9	3,864	-0.02%
2019/11/05	8	86.70	1	86.20	86.20	7	3,934	0.18%
2019/11/04	8	88.62	18	89.05	88.00	-10	3,948	-0.25%
2019/11/01	14	87.67	22	88.24	88.00	-8	3,938	-0.20%
2019/10/31	1	86.00	1	86.40	85.80	0	3,924	0.00%
2019/10/30	14	86.81	2	87.05	86.80	12	3,918	0.31%
2019/10/29	9	88.56	11	88.51	88.80	-2	3,905	-0.05%
2019/10/28	32	86.70	20	86.93	87.40	12	3,925	0.31%
2019/10/25	8	90.01	4	90.75	89.50	4	3,875	0.10%
2019/10/24	14	90.30	13	90.98	91.10	1	3,885	0.03%
2019/10/23	8	90.20	3	90.37	89.90	5	3,928	0.13%
2019/10/22	15	90.37	9	91.44	90.60	6	3,919	0.15%
2019/10/21	4	91.35	0	0.00	90.90	4	3,891	0.10%
2019/10/18	3	90.33	0	0.00	90.70	3	3,907	0.08%
2019/10/17	5	89.94	3	90.50	90.00	2	3,891	0.05%
2019/10/16	2	93.19	0.1	91.60	91.10	2	3,880	0.05%
2019/10/15	13.3	95.07	3	95.77	95.20	10.3	3,864	0.27%
2019/10/14	3	99.77	4	99.40	100.00	-1	3,812	-0.03%
2019/10/09	0	0.00	3	99.07	97.20	-3	3,814	-0.08%
2019/10/08	1	102.50	1.1	102.72	100.00	-0.1	3,803	0.00%
2019/10/07	1	101.49	6	102.42	101.00	-5	3,786	-0.13%
2019/10/04	13	102.08	9	101.22	101.50	4	3,775	0.11%
2019/10/03	1	98.10	1	98.10	98.40	0	3,696	0.00%
2019/10/02	3	97.53	3	96.80	97.80	0	3,691	0.00%
2019/10/01	6	94.78	8	95.74	95.80	-2	3,683	-0.05%
2019/09/27	6	94.97	10	96.90	94.00	-4	3,671	-0.11%
2019/09/26	1	99.20	22	100.42	98.50	-21	3,637	-0.58%
2019/09/25	24	100.40	3	100.10	99.30	21	3,635	0.58%
2019/09/24	12	101.21	10	102.85	100.50	2	3,634	0.06%
2019/09/23	27	102.67	41	102.78	104.00	-14	3,596	-0.39%
2019/09/20	15	98.55	12	97.70	99.70	3	3,525	0.09%
2019/09/19	8	97.38	8	97.38	97.20	0	3,478	0.00%
2019/09/18	29	96.41	8	96.93	96.70	21	3,466	0.61%
2019/09/17	9	97.40	10	97.30	97.00	-1	3,434	-0.03%
2019/09/16	9	96.26	5.1	96.38	96.70	3.9	3,406	0.12%
2019/09/12	9.3	100.42	23	100.10	100.00	-13.7	3,365	-0.41%
2019/09/11	20	99.49	6	99.73	98.10	14	3,293	0.43%
2019/09/10	8.2	107.48	7.1	107.38	109.00	1.1	3,131	0.04%
2019/09/09	0	0.00	6.3	115.18	113.50	-6.3	3,041	-0.21%
2019/09/06	11	118.50	10.1	116.74	116.00	0.9	3,023	0.03%
2019/09/05	9.2	117.83	17	118.68	117.50	-7.8	2,995	-0.26%
2019/09/04	15	118.83	19.2	118.01	121.50	-4.2	2,930	-0.14%
2019/09/03	3	112.17	2	112.00	113.50	1	2,773	0.04%
2019/09/02	19	112.08	11	113.05	113.50	8	2,745	0.29%
2019/08/30	15.2	112.79	12.2	113.07	112.50	3	2,688	0.11%
2019/08/29	11	118.82	5.4	118.69	119.00	5.6	2,592	0.22%
2019/08/28	12.1	119.29	17.2	119.19	118.50	-5.1	2,540	-0.20%
2019/08/27	15	124.13	21.1	124.58	119.50	-6.1	2,464	-0.25%
2019/08/26	9.1	119.51	12.2	120.95	123.50	-3.1	2,296	-0.13%
2019/08/23	50.2	119.85	55.3	118.81	117.50	-5.1	2,165	-0.24%
2019/08/22	13.3	118.58	6	117.67	117.00	7.3	2,050	0.36%
2019/08/21	32.8	118.32	33	118.62	120.00	-0.2	1,957	-0.01%
2019/08/20	30	114.02	32.7	113.26	113.00	-2.7	1,734	-0.15%
2019/08/19	14.8	105.75	11	104.14	107.50	3.8	1,565	0.24%
2019/08/16	6	101.07	12	101.87	99.00	-6	1,406	-0.43%
2019/08/15	12.3	97.75	27	94.74	98.80	-14.7	1,298	-1.13%
2019/08/14	15	94.85	20	95.37	95.90	-5	1,211	-0.41%
2019/08/13	6	89.63	8	91.11	89.90	-2	1,134	-0.18%
2019/08/12	7	93.13	0	0.00	91.30	7	1,105	0.63%
2019/08/08	20	93.35	7.1	93.27	93.90	12.9	1,103	1.17%
2019/08/07	9.1	92.62	3	90.00	93.50	6.1	1,079	0.57%
2019/08/06	9	88.20	6	88.33	88.80	3	999	0.30%
2019/08/05	0	0.00	18	85.43	85.00	-18	959	-1.88%
2019/08/02	9	85.30	0	0.00	85.00	9	965	0.93%
2019/08/01	0	0.00	7.1	88.80	89.10	-7.1	946	-0.75%
2019/07/31	11	88.88	33	89.32	89.40	-22	934	-2.36%
2019/07/30	22	89.86	38.4	89.64	88.50	-16.4	901	-1.81%
2019/07/29	6	87.40	2	87.90	87.90	4	847	0.47%
2019/07/26	24	88.11	18	88.13	86.70	6	828	0.72%
2019/07/25	17	85.96	36	86.05	86.00	-19	786	-2.42%
2019/07/24	21	82.69	23	81.56	82.90	-2	727	-0.28%
2019/07/23	9	81.52	5	82.56	81.00	4	727	0.55%
2019/07/22	41	82.22	8	80.75	82.00	33	719	4.58%
2019/07/19	0	0.00	13	78.82	79.20	-13	707	-1.84%
2019/07/18	6	77.98	24	77.94	77.70	-18	703	-2.56%
2019/07/17	31	86.42	1	86.40	86.50	30	681	4.40%
2019/07/16	12	86.93	10	86.80	86.40	2	664	0.30%
2019/07/15	10	85.25	21	86.08	87.00	-11	680	-1.62%
2019/07/12	4	84.95	0	0.00	84.60	4	743	0.54%
2019/07/11	9	85.56	1	86.50	85.50	8	820	0.98%
2019/07/10	17	84.94	1	86.80	86.10	16	870	1.84%
2019/07/09	2	84.10	0	0.00	84.40	2	855	0.23%
2019/07/08	22	84.20	0	84.20	84.10	22	858	2.56%
2019/07/05	9	84.43	5	85.00	84.70	4	873	0.46%
2019/07/04	4	83.60	7	83.71	83.50	-3	869	-0.34%
2019/07/03	6	83.28	0	0.00	83.20	6	872	0.69%
2019/07/02	7	83.21	0	0.00	83.50	7	876	0.80%
2019/07/01	0	0.00	36	82.66	83.30	-36	878	-4.10%
2019/06/27	15	81.32	1	81.70	81.10	14	886	1.58%
2019/06/26	7	80.60	4	80.90	80.90	3	887	0.34%
2019/06/25	17	80.61	5	80.30	80.30	12	900	1.33%
2019/06/24	12	80.23	10	80.24	80.20	2	901	0.22%
2019/06/21	0	0.00	2	79.70	79.20	-2	904	-0.22%
2019/06/20	9	79.86	14	79.71	80.20	-5	913	-0.55%
2019/06/19	0	0.00	4	78.25	78.70	-4	922	-0.43%
2019/06/18	4	77.80	0	0.00	77.60	4	937	0.43%
2019/06/14	1	77.10	0	0.00	77.10	1	1,021	0.10%
2019/06/13	0	0.00	48	77.92	77.70	-48	1,036	-4.63%
2019/06/10	1	76.50	0	0.00	77.70	1	1,135	0.09%
2019/06/06	1.1	76.80	0	0.00	76.60	1.1	1,148	0.10%
2019/06/05	0	0.00	0.1	78.00	77.80	-0.1	1,164	-0.01%
2019/06/04	1	76.90	5	77.64	77.00	-4	1,173	-0.34%
2019/06/03	3	78.00	0	0.00	77.70	3	1,181	0.25%
2019/05/31	17	80.36	2	80.50	79.70	15	1,181	1.27%
2019/05/30	8	80.63	10	80.99	81.00	-2	1,234	-0.16%
2019/05/29	1	79.90	2	79.80	80.00	-1	1,254	-0.08%
2019/05/27	1	80.00	1	81.00	80.00	0	1,284	0.00%
2019/05/24	2	81.90	41	82.70	82.00	-39	1,306	-2.98%
2019/05/23	1	80.80	33	81.01	82.80	-32	1,314	-2.43%
2019/05/22	2	81.30	0	81.70	81.80	2	1,315	0.15%
2019/05/21	0	0.00	2	79.10	80.80	-2	1,315	-0.15%
2019/05/20	3	79.70	4	79.20	79.90	-1	1,319	-0.08%
2019/05/16	4	83.20	0	0.00	81.60	4	1,372	0.29%
2019/05/15	2	81.60	2	81.40	81.70	0	1,371	0.00%
2019/05/14	1	77.60	4	80.10	80.10	-3	1,406	-0.21%
2019/05/13	2	79.45	2	79.25	79.50	0	1,423	0.00%
2019/05/10	2	79.20	0	0.00	78.00	2	1,421	0.14%
2019/05/09	1	79.80	1	81.00	80.00	0	1,405	0.00%
2019/05/08	21	81.89	0	0.00	81.90	21	1,400	1.50%
2019/05/07	41	82.85	0	0.00	82.80	41	1,404	2.92%
2019/05/06	5	81.20	5	82.34	82.00	0	1,439	0.00%
2019/05/03	43	83.76	6	83.15	83.80	37	1,439	2.57%
2019/05/02	0	0.00	1	82.20	82.20	-1	1,441	-0.07%
2019/04/29	1	81.30	5	83.90	81.10	-4	1,459	-0.27%
2019/04/26	1	83.30	1	83.50	83.30	0	1,468	0.00%
2019/04/25	7	84.74	7	83.56	85.00	0	1,468	0.00%
2019/04/24	6	83.77	1	83.70	83.30	5	1,466	0.34%
2019/04/23	2	82.85	0	83.00	83.00	2	1,490	0.13%
2019/04/22	3	84.77	3	85.10	84.30	0	1,483	0.00%
2019/04/19	4	87.38	1	88.60	85.80	3	1,482	0.20%
2019/04/18	8	87.71	8	88.05	86.80	0	1,452	0.00%
2019/04/17	0.5	84.00	6	83.67	84.10	-5.5	1,371	-0.40%
2019/04/16	16.1	82.82	6	79.97	83.10	10.1	1,285	0.79%
2019/04/12	0	0.00	1	78.00	77.50	-1	1,241	-0.08%
2019/04/11	1	78.40	3	79.63	78.40	-2	1,248	-0.16%
2019/04/09	0	78.00	5	77.90	78.00	-5	1,269	-0.39%
2019/04/08	0	78.30	7	78.87	78.30	-7	1,274	-0.55%
2019/04/03	10	79.40	1	78.90	79.10	9	1,281	0.70%
2019/04/02	2	79.00	4	78.98	79.20	-2	1,298	-0.15%
2019/04/01	8	78.19	3	78.63	77.90	5	1,294	0.39%
2019/03/29	0	77.80	4	77.48	77.90	-4	1,290	-0.31%
2019/03/28	8	77.76	2	78.05	77.30	6	1,304	0.46%
2019/03/27	0	76.70	5	76.92	77.20	-5	1,305	-0.38%
2019/03/26	5	76.38	4	76.70	76.50	1	1,321	0.08%
2019/03/25	10	75.88	4	76.00	75.50	6	1,346	0.45%
2019/03/22	9	77.96	35.1	77.64	77.40	-26.1	1,423	-1.83%
2019/03/21	2	78.45	7	78.30	78.50	-5	1,447	-0.34%
2019/03/20	12	77.37	8.3	77.47	78.80	3.7	1,476	0.25%
2019/03/19	10	79.18	16	79.56	78.20	-6	1,503	-0.40%
2019/03/18	7	76.50	18	76.47	76.50	-11	1,457	-0.75%
2019/03/15	34	78.04	41	77.73	77.00	-7	1,447	-0.48%
2019/03/14	6	75.35	23	75.09	75.80	-17	1,397	-1.22%
2019/03/13	28	75.40	36	76.18	75.00	-8	1,403	-0.57%
2019/03/12	19	74.68	5	74.38	74.20	14	1,376	1.02%
2019/03/11	32	75.56	41	75.16	75.00	-9	1,374	-0.65%
2019/03/08	2	73.65	4	73.93	74.50	-2	1,392	-0.14%
2019/03/07	1	73.50	71	73.58	73.20	-70	1,450	-4.82%
2019/03/06	2	73.70	1	74.00	73.90	1	1,457	0.07%
2019/03/05	8.8	75.59	6.3	75.23	74.30	2.5	1,475	0.17%
2019/03/04	3	74.77	1	74.40	74.90	2	1,423	0.14%
2019/02/27	7.5	73.18	2	72.65	73.50	5.5	1,404	0.39%
2019/02/26	1	74.20	14	73.41	72.30	-13	1,401	-0.93%
2019/02/25	69	73.31	12	73.22	73.70	57	1,396	4.08%
2019/02/22	34	71.94	2	72.40	72.90	32	1,372	2.33%
2019/02/21	16.7	71.08	1	71.30	70.90	15.7	1,358	1.16%
2019/02/20	2	71.15	4	70.83	70.70	-2	1,361	-0.15%
2019/02/19	3.2	70.66	4	70.85	70.60	-0.8	1,379	-0.06%
2019/02/18	13.2	70.36	9.1	70.48	70.00	4.1	1,441	0.28%
2019/02/15	1	73.50	0	0.00	72.90	1	1,412	0.07%
2019/02/14	6	74.62	0	74.20	74.20	6	1,445	0.42%
2019/02/13	6	75.40	14	75.03	74.80	-8	1,444	-0.55%
2019/02/12	6	72.57	4	73.45	73.80	2	1,415	0.14%
2019/02/11	0	72.00	1	71.20	72.00	-1	1,424	-0.07%
2019/01/30	4	70.97	0	0.00	70.70	4	1,464	0.27%
2019/01/29	1	70.50	0	0.00	70.50	1	1,468	0.07%
2019/01/28	6	71.63	1	71.40	71.40	5	1,477	0.34%
2019/01/25	20	72.26	1	73.80	71.50	19	1,513	1.26%
2019/01/24	0	0.00	2	71.25	72.00	-2	1,496	-0.13%
2019/01/23	1	70.30	0	70.50	70.50	1	1,500	0.07%
2019/01/22	1.1	71.95	3	71.13	70.70	-2	1,492	-0.13%
2019/01/21	13	73.02	9	72.93	72.30	4	1,484	0.27%
2019/01/18	11	72.34	3	72.07	72.50	8	1,474	0.54%
2019/01/17	7	71.67	3	71.70	70.60	4	1,459	0.27%
2019/01/16	1	71.80	1	73.00	71.90	0	1,449	0.00%
2019/01/15	3	72.13	7	71.36	72.00	-4	1,431	-0.28%
2019/01/11	3	70.63	5	70.02	69.10	-2	1,397	-0.14%
2019/01/10	1	68.20	14	68.58	69.50	-13	1,386	-0.94%
2019/01/09	0	0.00	5.1	68.40	68.50	-5.1	1,384	-0.37%
2019/01/08	1	67.30	1	67.90	66.90	0	1,383	0.00%
2019/01/07	0	68.00	2	68.30	68.00	-2	1,385	-0.14%
2019/01/04	4	65.43	6	66.52	67.10	-2	1,391	-0.14%
2019/01/03	3	66.23	2	67.05	66.90	1	1,420	0.07%
2019/01/02	2	66.75	21	68.59	66.50	-19	1,413	-1.34%