和潤企業 (6592)-新光-台中券商分點個股進出

台股 » 個股 » 和潤企業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

和潤企業

(6592)

可現股當沖

股價
118.0
漲跌
▲2.0
漲幅
+1.72%
成交量
489張
產業
上市其他類股
292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

和潤企業 (6592)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	3.2	117.02	81	117.00	118.00	-77.8	802	-9.70%
2024/04/22	0	116.50	4	116.38	116.00	-4	812	-0.49%
2024/04/19	94.6	115.65	30.1	115.58	115.50	64.5	809	7.97%
2024/04/18	46.2	116.97	0	0.00	117.00	46.2	803	5.75%
2024/04/17	3.1	118.34	0	0.00	118.00	3.1	799	0.38%
2024/04/16	2.2	118.51	2	119.00	119.00	0.2	806	0.03%
2024/04/15	1.1	120.01	4.3	120.47	120.50	-3.2	791	-0.40%
2024/04/12	2	121.00	1	121.00	120.00	1	789	0.13%
2024/04/11	0	122.00	0.2	121.50	121.00	-0.1	788	-0.02%
2024/04/10	8.8	121.50	4	122.00	122.00	4.8	790	0.61%
2024/04/09	0.3	120.80	1.2	120.42	121.00	-0.9	786	-0.12%
2024/04/08	1.4	120.00	2	119.50	120.00	-0.6	785	-0.08%
2024/04/03	1	120.02	0	0.00	120.50	1	784	0.13%
2024/04/02	0	0.00	2	121.50	122.00	-2	779	-0.26%
2024/04/01	2.1	120.05	1.1	120.07	121.00	1	775	0.13%
2024/03/29	0	119.50	2.2	119.10	119.50	-2.2	780	-0.28%
2024/03/28	2.1	120.00	2	119.50	119.50	0.1	780	0.01%
2024/03/27	1	120.01	1	120.01	120.00	0	779	0.00%
2024/03/26	11	120.46	5	120.50	120.50	6	782	0.77%
2024/03/25	3	119.17	2	119.50	120.00	1	784	0.13%
2024/03/22	2	121.26	0	0.00	121.00	2	777	0.26%
2024/03/21	0	0.00	0	123.00	123.00	0	768	-0.01%
2024/03/20	3.4	122.17	5	122.00	122.50	-1.6	787	-0.21%
2024/03/19	1.1	123.50	0.1	124.00	123.00	1	785	0.13%
2024/03/18	7	124.14	8.8	123.21	124.50	-1.8	778	-0.23%
2024/03/15	6.4	121.79	3.2	122.01	121.50	3.2	764	0.41%
2024/03/14	10.1	122.50	10.2	122.94	123.00	-0.1	760	-0.01%
2024/03/13	37.5	122.11	18	122.14	121.50	19.5	739	2.64%
2024/03/12	6.2	114.98	0	0.00	116.00	6.2	686	0.90%
2024/03/11	14.4	114.04	2	114.50	114.50	12.4	661	1.87%
2024/03/08	17.4	114.67	2.8	114.21	114.50	14.6	636	2.29%
2024/03/07	7.4	117.66	0	0.00	118.00	7.4	594	1.25%
2024/03/06	6.3	119.51	0	0.00	119.50	6.3	570	1.10%
2024/03/05	12.3	119.42	1	119.50	119.00	11.3	559	2.02%
2024/03/04	0.2	120.23	1	120.00	120.00	-0.8	554	-0.14%
2024/03/01	1.2	120.07	0.1	120.50	120.00	1.1	549	0.20%
2024/02/29	3	120.00	0.1	120.95	121.00	2.9	551	0.52%
2024/02/27	0.5	121.30	2	120.50	120.50	-1.5	544	-0.28%
2024/02/26	11	121.45	1	122.00	121.50	10	540	1.84%
2024/02/23	0	0.00	1.4	124.00	123.50	-1.4	527	-0.27%
2024/02/22	0.2	123.17	1.1	123.50	123.00	-1	527	-0.18%
2024/02/21	0.1	124.12	1.3	123.86	123.50	-1.2	523	-0.23%
2024/02/20	2.7	123.52	0	0.00	124.00	2.7	520	0.52%
2024/02/19	7.3	124.38	1.3	124.65	125.00	6	516	1.15%
2024/02/16	5	121.00	6	121.50	122.50	-1	516	-0.19%
2024/02/15	24.4	119.95	5	120.80	121.00	19.4	507	3.82%
2024/02/05	5	120.60	0	120.50	120.50	5	494	1.01%
2024/02/02	3.1	122.48	1.3	122.00	122.00	1.8	489	0.37%
2024/02/01	0	0.00	2	122.25	123.00	-2	485	-0.41%
2024/01/31	3.1	120.99	0	0.00	121.00	3.1	479	0.65%
2024/01/30	3	121.33	1	121.00	120.00	2	479	0.42%
2024/01/29	2.2	121.02	0	121.00	121.50	2.2	476	0.46%
2024/01/26	5.3	120.51	0	0.00	120.50	5.3	472	1.11%
2024/01/25	4.1	121.49	0	0.00	121.00	4.1	467	0.88%
2024/01/24	1.3	120.91	0	120.50	121.00	1.3	462	0.28%
2024/01/23	1.1	121.01	0	0.00	121.00	1.1	458	0.23%
2024/01/22	4.1	120.51	8	120.50	121.00	-3.9	455	-0.86%
2024/01/19	2.4	120.79	1.1	120.45	121.50	1.3	450	0.30%
2024/01/18	1.5	119.41	0	0.00	119.00	1.5	447	0.33%
2024/01/17	0.7	119.88	0	0.00	119.50	0.7	442	0.16%
2024/01/16	0.4	122.16	0.5	122.00	121.00	-0.1	439	-0.01%
2024/01/15	1.3	123.62	0	0.00	123.50	1.3	428	0.29%
2024/01/12	2.2	124.50	0	0.00	124.50	2.2	432	0.51%
2024/01/11	2.6	122.63	0	0.00	123.50	2.6	427	0.61%
2024/01/10	1.8	124.14	1	123.50	123.50	0.8	424	0.20%
2024/01/09	0	0.00	0.1	126.00	125.00	-0.1	413	-0.01%
2024/01/08	0	0.00	6.1	126.00	126.00	-6.1	413	-1.46%
2024/01/05	0	126.00	0	0.00	126.00	0	412	0.00%
2024/01/04	0	126.50	0	0.00	126.00	0	411	0.00%
2024/01/03	3.3	125.92	7	126.00	126.00	-3.7	414	-0.90%
2024/01/02	0	0.00	1	128.00	127.50	-1	409	-0.24%
2023/12/29	0	128.00	0.4	127.50	128.00	-0.4	407	-0.09%
2023/12/28	0.1	126.69	1	127.00	127.50	-0.9	413	-0.22%
2023/12/27	0.2	127.00	1	126.50	126.50	-0.8	413	-0.18%
2023/12/26	1.4	125.59	0	0.00	126.50	1.4	414	0.33%
2023/12/25	1.1	125.56	1	126.00	125.50	0.1	415	0.03%
2023/12/22	8.6	125.56	0	0.00	125.50	8.6	411	2.09%
2023/12/21	21.1	125.50	0.2	125.50	125.50	20.9	411	5.09%
2023/12/20	1.3	126.75	0	0.00	127.00	1.3	399	0.34%
2023/12/19	2	128.25	0.2	128.19	128.00	1.8	395	0.46%
2023/12/18	4.1	128.52	3.1	129.97	129.00	1	395	0.25%
2023/12/15	6	128.83	3	129.67	129.50	3	400	0.75%
2023/12/13	3	127.00	0	0.00	126.50	3	376	0.80%
2023/12/12	2	127.51	0	128.50	127.50	2	382	0.52%
2023/12/11	1	128.50	0	128.50	128.00	1	389	0.26%
2023/12/07	0	129.00	2	129.00	128.00	-2	425	-0.47%
2023/12/04	0.4	130.31	0	0.00	129.50	0.4	427	0.10%
2023/12/01	1	130.50	0	0.00	129.50	1	427	0.23%
2023/11/30	0	0.00	0.2	128.00	129.50	-0.2	429	-0.05%
2023/11/29	23.3	127.49	0	0.00	127.50	23.3	434	5.37%
2023/11/28	0	0.00	1	128.50	128.50	-1	444	-0.22%
2023/11/27	25	128.34	0	0.00	126.50	25	451	5.54%
2023/11/24	3	128.50	0	128.50	128.50	3	446	0.66%
2023/11/21	2.1	129.04	0	0.00	130.50	2.1	465	0.46%
2023/11/20	1	128.50	0.1	129.00	129.00	0.9	472	0.19%
2023/11/15	10	131.00	2	130.50	131.00	8	495	1.62%
2023/11/14	0	0.00	1.1	127.00	127.50	-1.1	490	-0.22%
2023/11/13	5.1	126.31	0	0.00	126.00	5.1	502	1.01%
2023/11/10	3	127.17	0.1	128.01	127.00	2.9	525	0.55%
2023/11/09	40	128.50	1	128.50	128.50	39	532	7.33%
2023/11/07	0	0.00	2	128.50	128.50	-2	557	-0.36%
2023/11/06	2	128.00	7.5	128.50	128.00	-5.5	561	-0.98%
2023/11/03	0	129.00	0	0.00	127.50	0	569	0.00%
2023/11/02	0	0.00	1	128.00	128.00	-1	590	-0.17%
2023/11/01	0.1	125.50	1	125.50	126.00	-0.9	610	-0.15%
2023/10/31	1.1	125.95	0	0.00	124.50	1.1	646	0.17%
2023/10/30	0.2	127.00	0	0.00	126.00	0.2	657	0.03%
2023/10/27	0	127.00	0	0.00	126.50	0	664	0.00%
2023/10/26	0	126.00	2	126.25	125.00	-2	679	-0.29%
2023/10/25	1	126.02	0	0.00	127.00	1	681	0.15%
2023/10/24	2	124.50	0	0.00	125.50	2	689	0.29%
2023/10/23	1	125.50	6.6	126.09	125.50	-5.6	692	-0.81%
2023/10/20	1.4	125.89	3	127.00	127.00	-1.6	701	-0.23%
2023/10/19	0	0.00	0	129.00	127.50	0	703	0.00%
2023/10/18	2	129.00	0	129.00	129.00	2	708	0.28%
2023/10/17	4	130.63	4	131.00	130.00	0	716	0.00%
2023/10/16	0	132.50	2	132.50	131.00	-2	742	-0.26%
2023/10/13	2	132.00	0	0.00	131.50	2	761	0.26%
2023/10/12	0	0.00	0	131.50	132.50	0	799	0.00%
2023/10/11	4	131.00	2	130.75	131.50	2	824	0.24%
2023/10/06	0	130.00	0	0.00	131.00	0	882	0.00%
2023/10/05	0	129.50	0.1	129.50	130.00	-0.1	945	-0.01%
2023/10/04	3.7	128.04	1	129.00	127.50	2.7	963	0.28%
2023/10/03	0.1	131.50	0	0.00	130.00	0.1	979	0.01%
2023/10/02	3	132.00	0	0.00	132.00	3	993	0.30%
2023/09/28	4	130.63	0	0.00	132.00	4	1,012	0.39%
2023/09/27	0	0.00	1	130.50	130.50	-1	1,024	-0.10%
2023/09/26	1	129.50	0	0.00	129.00	1	1,053	0.10%
2023/09/25	2	132.00	1.4	132.14	131.50	0.6	1,064	0.06%
2023/09/22	1	130.50	2.6	130.62	132.00	-1.6	1,100	-0.15%
2023/09/21	0.2	130.97	0	130.50	130.50	0.2	1,108	0.01%
2023/09/20	2.2	132.27	0	131.50	131.50	2.2	1,119	0.19%
2023/09/19	1	133.50	1	134.50	135.50	0	1,125	0.00%
2023/09/18	3.1	133.18	2	133.25	133.50	1.1	1,135	0.09%
2023/09/15	1	133.98	0	0.00	133.00	1	1,141	0.09%
2023/09/14	4	134.00	2	135.00	135.00	2	1,142	0.18%
2023/09/13	4	136.00	14	136.82	136.00	-10	1,158	-0.86%
2023/09/12	3	131.18	2	130.75	131.00	1	1,167	0.09%
2023/09/11	1	128.50	0	0.00	128.50	1	1,179	0.08%
2023/09/08	6.1	126.27	5	128.00	127.50	1.1	1,199	0.09%
2023/09/07	1	127.56	1	127.00	127.00	0	1,216	0.00%
2023/09/06	1	129.50	1	129.50	128.50	0	1,232	0.00%
2023/09/04	1.9	129.41	20.1	129.25	130.50	-18.1	1,278	-1.42%
2023/09/01	1	129.01	1	128.50	128.50	0	1,317	0.00%
2023/08/31	1	126.00	1	126.50	128.50	0	1,339	0.00%
2023/08/30	1	127.50	2	127.50	127.00	-1	1,335	-0.07%
2023/08/29	1.1	126.55	1	127.00	126.50	0.1	1,342	0.01%
2023/08/28	4.1	123.91	115	123.72	124.00	-110.9	1,334	-8.31%	大賣/鉅額交易
2023/08/25	19	126.45	1	128.00	126.00	18	1,326	1.36%
2023/08/24	2	127.00	1.1	127.45	127.00	0.9	1,339	0.07%
2023/08/23	3	127.50	0	0.00	127.00	3	1,340	0.22%
2023/08/22	0	128.23	13	128.58	128.00	-13	1,357	-0.96%
2023/08/21	3	126.34	5	126.60	127.00	-2	1,365	-0.15%
2023/08/18	5	128.00	1.4	130.57	128.50	3.6	1,357	0.26%
2023/08/17	1	130.00	30	130.00	131.00	-29	1,360	-2.13%
2023/08/16	8.1	128.01	9	130.67	130.00	-1	1,362	-0.07%
2023/08/15	0	131.57	1	132.00	130.00	-1	1,351	-0.07%
2023/08/14	5.2	130.57	63.3	130.09	132.50	-58	1,362	-4.26%
2023/08/11	0	0.00	1	135.00	134.00	-1	1,368	-0.07%
2023/08/10	1	132.50	5	132.30	132.50	-4	1,369	-0.29%
2023/08/09	5.1	133.30	3	132.17	132.00	2.1	1,389	0.15%
2023/08/08	1	135.01	19.1	133.93	135.50	-18	1,391	-1.30%
2023/08/07	4.3	130.95	3	132.17	133.50	1.3	1,407	0.09%
2023/08/04	48.6	136.59	4	138.13	135.00	44.6	1,389	3.21%
2023/08/02	2.1	142.82	0	0.00	143.50	2.1	1,367	0.15%
2023/08/01	4	143.00	0	0.00	144.00	4	1,370	0.29%
2023/07/31	8.1	143.13	1.1	144.55	142.00	7	1,426	0.49%
2023/07/28	6.1	143.68	0	0.00	144.00	6.1	1,424	0.42%
2023/07/27	17	145.74	2.3	145.39	145.00	14.7	1,442	1.02%
2023/07/26	1.6	148.33	22.5	147.98	148.00	-20.9	1,451	-1.44%
2023/07/25	3	143.50	0	0.00	145.00	3	1,450	0.21%
2023/07/24	16	141.28	3	142.06	143.00	13	1,444	0.90%
2023/07/21	4.1	140.52	32	140.55	142.00	-28	1,464	-1.91%
2023/07/20	8.1	142.50	0	0.00	143.00	8.1	1,471	0.55%
2023/07/19	14.7	146.11	7.3	145.35	143.00	7.4	1,481	0.50%
2023/07/18	12.1	148.33	10.4	149.44	148.00	1.7	1,483	0.11%
2023/07/17	32.2	148.03	12.5	148.44	150.00	19.7	1,481	1.33%
2023/07/14	5.1	143.48	6.9	145.83	147.50	-1.8	1,462	-0.12%
2023/07/13	31.5	142.87	19.3	142.78	142.50	12.2	1,459	0.83%
2023/07/12	21.5	156.71	38.1	155.87	156.50	-16.6	1,421	-1.17%
2023/07/11	5.2	150.23	2	151.25	152.00	3.2	1,376	0.23%
2023/07/10	35.5	149.68	10.3	151.51	149.50	25.2	1,374	1.83%
2023/07/07	1.4	149.39	3	149.33	148.50	-1.7	1,390	-0.12%
2023/07/06	1.4	149.28	4	149.75	149.50	-2.6	1,434	-0.18%
2023/07/05	5.8	151.06	0	0.00	151.00	5.8	1,420	0.41%
2023/07/04	8.1	151.89	9.1	152.85	151.50	-1	1,407	-0.07%
2023/07/03	20.5	149.15	6	149.50	149.50	14.5	1,397	1.04%
2023/06/30	16.4	149.29	20	148.89	149.00	-3.6	1,388	-0.26%
2023/06/29	6.4	144.24	1.5	145.33	144.00	4.9	1,368	0.35%
2023/06/28	8	142.51	12	142.04	143.00	-4	1,371	-0.29%
2023/06/27	10.1	140.51	4.4	141.32	141.00	5.7	1,363	0.42%
2023/06/26	0.1	140.00	11	138.68	141.50	-11	1,357	-0.81%
2023/06/21	0	141.00	8	138.69	140.00	-8	1,344	-0.60%
2023/06/20	9.3	140.48	1	140.99	140.00	8.3	1,346	0.61%
2023/06/19	16.2	142.41	18	142.44	142.00	-1.9	1,343	-0.14%
2023/06/16	1.5	146.24	4	146.00	146.00	-2.6	1,328	-0.19%
2023/06/15	2.1	141.67	10.2	142.90	144.50	-8.1	1,297	-0.62%
2023/06/14	1.3	141.82	13.7	141.01	142.00	-12.4	1,288	-0.96%
2023/06/13	4.8	137.93	4	137.50	138.00	0.8	1,292	0.06%
2023/06/12	27.2	140.09	6.3	138.81	138.50	20.9	1,299	1.61%
2023/06/09	4.1	140.54	2.1	140.52	140.50	2	1,300	0.15%
2023/06/08	22.5	137.71	7.3	137.64	137.00	15.2	1,307	1.16%
2023/06/07	10.5	139.10	4	139.50	139.00	6.4	1,330	0.48%
2023/06/06	8.2	134.98	30.2	134.48	136.50	-22	1,287	-1.71%
2023/06/05	5.1	132.00	0	0.00	132.00	5.1	1,259	0.40%
2023/06/02	0.1	131.50	0	0.00	132.00	0.1	1,265	0.00%
2023/06/01	1	129.50	0	0.00	129.50	1	1,258	0.08%
2023/05/31	0	130.00	0	130.00	130.00	0	1,265	0.00%
2023/05/30	13.2	130.38	0.1	131.00	130.50	13.1	1,260	1.04%
2023/05/29	35	133.23	3.3	132.24	132.00	31.7	1,249	2.54%
2023/05/26	18.1	132.05	19.3	133.49	133.50	-1.3	1,240	-0.10%
2023/05/25	2.1	130.69	4	132.00	132.00	-1.9	1,220	-0.16%
2023/05/24	22.2	129.98	0	0.00	129.50	22.2	1,205	1.84%
2023/05/23	3.1	130.18	0	0.00	130.50	3.1	1,203	0.25%
2023/05/22	1	127.50	34.2	129.43	129.50	-33.2	1,193	-2.78%
2023/05/19	6	128.25	1	128.00	126.50	5	1,187	0.42%
2023/05/18	15.1	128.90	24	128.69	129.50	-8.9	1,175	-0.76%
2023/05/17	2	125.50	7.1	127.15	128.50	-5.1	1,169	-0.44%
2023/05/16	5.6	125.96	2.1	126.05	126.00	3.5	1,153	0.30%
2023/05/15	8.4	122.42	43	124.00	125.00	-34.6	1,159	-2.98%
2023/05/12	3	125.50	32.2	125.08	125.50	-29.2	1,136	-2.57%
2023/05/11	27.9	126.12	2.9	125.16	125.00	25	1,126	2.22%
2023/05/10	2	129.50	12	130.00	130.00	-10	1,097	-0.91%
2023/05/09	1	128.00	4.7	128.39	130.00	-3.7	1,104	-0.33%
2023/05/08	4.1	128.52	1	128.00	128.50	3.1	1,100	0.28%
2023/05/05	59.6	129.01	3.6	129.76	129.50	56	1,092	5.12%
2023/05/04	3	133.33	2.3	134.86	133.00	0.7	1,035	0.07%
2023/05/03	10.1	133.65	2.1	134.00	134.50	8	1,026	0.78%
2023/05/02	8.2	134.44	2	135.25	135.50	6.2	1,003	0.62%
2023/04/28	3.2	131.40	17.1	131.88	132.50	-13.9	988	-1.41%
2023/04/27	3	130.33	3.9	130.55	131.00	-0.9	975	-0.09%
2023/04/26	17	131.62	15.5	131.23	131.50	1.5	968	0.16%
2023/04/25	11.1	129.40	3.8	128.16	127.50	7.3	942	0.77%
2023/04/24	3.3	127.46	3.4	129.00	129.00	-0.1	929	-0.02%
2023/04/21	71.4	127.88	54.4	127.99	127.00	17	922	1.85%
2023/04/20	9.3	130.61	5	130.80	130.50	4.3	893	0.48%
2023/04/19	25.4	132.91	23.3	134.40	133.00	2.1	877	0.23%
2023/04/18	9.1	134.67	2.3	134.70	132.00	6.8	855	0.79%
2023/04/17	31.2	133.46	17	134.24	134.50	14.2	831	1.71%
2023/04/14	3.1	129.92	2.3	131.44	132.00	0.9	804	0.11%
2023/04/13	26.1	128.87	41.4	129.22	128.50	-15.3	787	-1.94%
2023/04/12	30.8	131.23	37.3	131.39	128.50	-6.5	772	-0.84%
2023/04/11	7.2	128.69	46.1	129.31	129.00	-39	733	-5.31%
2023/04/10	2	120.50	2	121.00	121.50	0	677	0.00%
2023/04/07	3.1	120.36	1	120.01	120.50	2.1	668	0.31%
2023/04/06	1.6	120.82	0.1	122.50	120.50	1.5	660	0.22%
2023/03/31	7.4	120.64	0.1	121.00	120.50	7.3	640	1.14%
2023/03/30	17.4	120.73	3.1	121.16	120.50	14.3	633	2.25%
2023/03/29	2.7	119.04	22	119.98	120.00	-19.4	616	-3.14%
2023/03/28	4	119.00	2.7	118.25	118.00	1.4	606	0.22%
2023/03/27	7	118.21	0	0.00	119.00	7	599	1.17%
2023/03/24	4.2	119.72	4	119.00	119.00	0.2	592	0.03%
2023/03/23	7.1	118.93	1	119.00	119.00	6.1	590	1.03%
2023/03/22	3	118.50	0	0.00	119.50	3	584	0.51%
2023/03/21	5.1	118.30	4	118.00	117.50	1.1	575	0.18%
2023/03/20	2.1	117.30	3	118.00	118.00	-0.9	564	-0.15%
2023/03/17	25.3	117.71	4	118.75	118.00	21.3	556	3.83%
2023/03/16	6.5	118.83	3	119.33	118.50	3.5	544	0.64%
2023/03/15	3.6	121.67	1	121.51	121.00	2.6	517	0.50%
2023/03/14	5	117.90	3	118.00	117.50	2	494	0.40%
2023/03/13	4.1	118.39	7.4	118.89	120.00	-3.3	476	-0.68%
2023/03/10	20.5	117.20	9.8	118.11	116.50	10.7	443	2.41%
2023/03/09	5	114.90	2	114.00	114.00	3	401	0.75%
2023/03/08	1	115.00	5	115.70	116.50	-4	400	-1.01%
2023/03/07	0.1	115.50	3.1	114.84	115.00	-3	391	-0.77%
2023/03/06	0	0.00	1	113.00	113.00	-1	379	-0.27%
2023/03/03	3	111.51	2.1	112.76	112.50	0.9	377	0.24%
2023/03/02	1	110.50	0	111.50	111.00	1	372	0.26%
2023/03/01	2	109.00	2	110.50	110.00	0	371	0.00%
2023/02/24	1	110.00	1	110.00	111.00	0	366	0.00%
2023/02/23	0.1	110.00	0	110.00	110.00	0.1	366	0.03%
2023/02/22	0	0.00	1.1	110.00	109.50	-1.1	371	-0.30%
2023/02/20	2	109.76	0	0.00	110.50	2	367	0.55%
2023/02/15	6.3	110.02	5	109.50	109.50	1.3	372	0.36%
2023/02/14	3	112.99	3	111.50	111.50	0	360	0.01%
2023/02/13	1	110.50	2.2	111.53	112.00	-1.2	352	-0.35%
2023/02/10	2	109.00	0	0.00	109.50	2	341	0.59%
2023/02/09	0	108.50	0	0.00	108.50	0	338	0.00%
2023/02/08	1	110.00	0	0.00	109.50	1	336	0.30%
2023/02/07	1	110.00	1.1	109.46	109.50	-0.1	330	-0.03%
2023/02/06	1	103.00	3	106.50	108.00	-2	318	-0.63%
2023/02/03	0	106.50	0	0.00	106.00	0	313	0.00%
2023/02/02	2	105.75	0	0.00	106.00	2	307	0.65%
2023/02/01	1	105.00	15	105.50	105.50	-14	307	-4.55%
2023/01/31	0	0.00	0.2	105.00	105.50	-0.2	305	-0.06%
2023/01/30	0.1	105.00	1.3	104.61	105.00	-1.2	308	-0.38%
2023/01/17	0	105.00	1	105.00	104.00	-1	318	-0.31%
2023/01/16	0	0.00	0	105.50	104.50	0	328	0.00%
2023/01/13	1	104.00	1	105.00	104.00	0	337	0.00%
2023/01/12	0.4	105.99	0	0.00	105.00	0.4	361	0.10%
2023/01/11	2.6	106.47	7	104.57	105.50	-4.4	358	-1.22%
2023/01/10	1	103.00	2	103.00	103.00	-1	341	-0.29%
2023/01/09	0	0.00	7.4	102.41	102.50	-7.4	342	-2.16%
2023/01/06	2.3	101.94	7	101.14	101.50	-4.7	338	-1.39%
2023/01/04	1	99.30	1	100.50	100.50	0	358	0.00%
2023/01/03	11	100.50	7	100.36	100.50	4	366	1.09%
2022/12/29	0	99.60	11	99.10	99.00	-11	362	-3.03%
2022/12/28	0	0.00	6	99.83	99.90	-6	366	-1.64%
2022/12/27	3	100.83	2	100.50	100.50	1	368	0.27%
2022/12/26	1	100.00	0	0.00	101.00	1	375	0.27%
2022/12/23	1	99.90	10	100.00	100.00	-9	381	-2.36%
2022/12/22	0	0.00	0.2	100.50	101.00	-0.2	383	-0.05%
2022/12/20	0	0.00	3	100.00	99.90	-3	396	-0.76%
2022/12/16	1.1	100.62	0.4	100.63	101.00	0.7	402	0.17%
2022/12/15	0.1	102.55	6	102.00	101.50	-5.9	404	-1.46%
2022/12/14	1	102.50	0	0.00	102.50	1	408	0.24%
2022/12/13	0	0.00	0.1	103.00	102.50	-0.1	411	-0.03%
2022/12/09	6.1	102.50	1	102.50	102.50	5	415	1.21%
2022/12/08	0	0.00	1	100.50	101.00	-1	416	-0.24%
2022/12/07	0	100.59	0	0.00	100.50	0	421	0.01%
2022/12/06	0	101.00	2	101.50	101.00	-2	422	-0.47%
2022/12/05	1.1	102.54	0	0.00	102.50	1.1	431	0.26%
2022/12/02	1	102.00	1	103.00	102.00	0	433	0.00%
2022/12/01	9	102.72	3	102.83	102.50	6	437	1.38%
2022/11/30	0	0.00	2	101.50	102.00	-2	436	-0.46%
2022/11/29	0	0.00	1.2	99.61	100.00	-1.2	432	-0.27%
2022/11/28	0.2	99.60	2	99.40	99.40	-1.8	437	-0.41%
2022/11/25	6	99.48	0	0.00	99.30	6	444	1.35%
2022/11/24	0	0.00	4	99.55	100.50	-4	446	-0.90%
2022/11/23	3	98.13	2	98.40	98.30	1	444	0.22%
2022/11/21	2	97.20	0	0.00	96.80	2	452	0.44%
2022/11/18	1	97.40	2	97.80	97.20	-1	453	-0.22%
2022/11/16	2.2	99.53	0	0.00	98.90	2.2	459	0.47%
2022/11/15	2	100.50	2	101.00	101.00	0	459	0.00%
2022/11/14	21	100.92	1.1	100.50	100.50	19.9	459	4.34%
2022/11/11	2	98.55	0.1	99.00	98.50	1.9	457	0.41%
2022/11/09	0	0.00	1	97.20	96.70	-1	457	-0.22%
2022/11/08	3.1	97.40	0	0.00	96.50	3.1	466	0.65%
2022/11/07	0	0.00	0.1	97.00	96.90	-0.1	468	-0.02%
2022/11/04	0	96.30	0	0.00	96.60	0	472	0.01%
2022/11/03	0.3	96.00	4	95.48	96.20	-3.7	484	-0.77%
2022/11/02	0	96.40	0	0.00	96.30	0	502	0.00%
2022/11/01	1	96.70	2	96.50	96.10	-1	505	-0.20%
2022/10/31	0	0.00	1	94.30	94.10	-1	506	-0.20%
2022/10/28	2	92.70	3	93.67	92.00	-1	505	-0.20%
2022/10/27	0	0.00	11	93.74	93.30	-11	504	-2.18%
2022/10/26	3	91.47	1	91.50	91.90	2	503	0.40%
2022/10/25	7	90.41	22	90.30	90.40	-15	500	-2.99%
2022/10/24	3.1	92.13	3	91.47	91.10	0	491	0.01%
2022/10/21	8.1	92.80	3	92.00	92.00	5.1	491	1.04%
2022/10/20	5.2	93.93	2	94.55	94.20	3.2	482	0.66%
2022/10/19	0	98.10	0	0.00	97.20	0	468	0.00%
2022/10/17	1	95.41	27	95.56	97.00	-26	471	-5.51%
2022/10/14	2	97.20	3	97.60	97.40	-1	471	-0.21%
2022/10/13	11	98.26	47	95.59	95.50	-36	478	-7.52%
2022/10/12	0	0.00	10	98.20	99.00	-10	466	-2.14%
2022/10/11	6	99.88	13	99.76	99.30	-7	465	-1.50%
2022/10/06	2	101.75	0	0.00	102.00	2	463	0.43%
2022/10/05	2	103.50	2	102.50	102.50	0	473	0.00%
2022/10/04	0	0.00	5	102.00	103.00	-5	477	-1.05%
2022/10/03	1.1	100.02	0	0.00	100.50	1.1	489	0.21%
2022/09/30	1	100.50	0	0.00	101.00	1	498	0.20%
2022/09/29	0	0.00	0.2	102.00	101.00	-0.2	499	-0.04%
2022/09/28	15	101.33	0	0.00	101.00	15	508	2.95%
2022/09/27	1	103.00	0	0.00	103.50	1	504	0.20%
2022/09/26	0	0.00	11	103.09	103.00	-11	513	-2.14%
2022/09/23	2	105.50	2	106.00	106.00	0	522	0.00%
2022/09/22	0	0.00	2	105.75	106.00	-2	526	-0.38%
2022/09/21	2	106.50	12	107.29	106.00	-10	524	-1.90%
2022/09/20	0	0.00	18	106.72	106.50	-18	517	-3.48%
2022/09/16	0.1	105.00	0	0.00	106.50	0.1	518	0.02%
2022/09/15	0.2	105.50	0	0.00	105.50	0.2	519	0.04%
2022/09/14	0	0.00	1.1	105.45	105.00	-1.1	520	-0.21%
2022/09/13	1	106.00	1	106.00	106.00	0	520	0.00%
2022/09/12	1	105.50	2.8	106.71	107.00	-1.8	525	-0.34%
2022/09/08	0	0.00	1	103.00	104.50	-1	543	-0.18%
2022/09/07	0.4	102.50	0.3	102.50	102.50	0.2	544	0.03%
2022/09/06	9.1	101.67	3	101.83	101.50	6.1	544	1.12%
2022/09/05	0	102.00	0	0.00	102.00	0	547	0.00%
2022/09/02	4.1	102.00	0	0.00	101.50	4.1	563	0.73%
2022/09/01	13	102.46	4	102.38	102.50	9	564	1.59%
2022/08/31	0.3	103.50	1	103.50	105.00	-0.8	561	-0.13%
2022/08/30	6	103.00	0	0.00	104.00	6	564	1.06%
2022/08/29	0	0.00	3.1	103.01	103.00	-3.1	572	-0.53%
2022/08/26	0	0.00	1	106.00	106.00	-1	566	-0.18%
2022/08/25	1	103.50	1	104.50	105.00	0	566	0.00%
2022/08/24	6	104.92	5	104.70	104.00	1	566	0.18%
2022/08/23	1	105.00	0	0.00	105.00	1	563	0.18%
2022/08/22	0	0.00	3	105.83	105.50	-3	562	-0.53%
2022/08/19	8	107.31	0	0.00	106.50	8	561	1.42%
2022/08/18	5	106.00	10	107.00	108.50	-5	561	-0.89%
2022/08/17	6	106.83	5.1	106.51	106.50	0.9	562	0.16%
2022/08/16	7	107.43	5	107.50	107.50	2	558	0.36%
2022/08/15	12	106.83	10	108.00	108.00	2	557	0.36%
2022/08/12	6	106.67	0	0.00	107.00	6	550	1.09%
2022/08/11	0	106.50	0	0.00	107.50	0	553	0.01%
2022/08/10	0	0.00	0.1	107.50	105.50	-0.1	554	-0.01%
2022/08/09	3.1	109.00	2	108.00	108.50	1.1	545	0.20%
2022/08/08	3	103.50	2	104.00	104.00	1	533	0.19%
2022/08/05	0	105.00	1	104.50	104.50	-1	543	-0.18%
2022/07/29	1	104.00	0	0.00	103.00	1	624	0.16%
2022/07/28	5	101.50	2	103.50	104.00	3	622	0.48%
2022/07/27	2	100.50	0.1	100.50	101.00	1.9	617	0.31%
2022/07/26	0	0.00	5	100.50	100.00	-5	623	-0.80%
2022/07/25	1	98.00	4	98.10	98.10	-3	627	-0.48%
2022/07/21	1	98.10	0	0.00	98.50	1	674	0.15%
2022/07/19	0	0.00	1	97.80	97.90	-1	681	-0.15%
2022/07/18	0.1	98.00	0	0.00	97.70	0.1	684	0.01%
2022/07/15	1	97.20	1	98.00	98.00	0	684	0.00%
2022/07/14	1	97.40	1	98.00	98.10	0	685	0.00%
2022/07/13	9	97.79	5	97.64	97.70	4	692	0.58%
2022/07/12	0	98.00	0	0.00	97.40	0	695	0.00%
2022/07/08	7	98.09	2	98.65	99.70	5	679	0.74%
2022/07/07	1	97.10	2	97.50	97.10	-1	675	-0.15%
2022/07/06	1.1	97.06	4	97.03	97.00	-2.9	683	-0.43%
2022/07/05	0	99.00	1	100.50	99.10	-1	697	-0.14%
2022/07/01	1.4	99.44	0.1	99.90	97.40	1.3	750	0.17%
2022/06/30	0	101.50	4	100.00	100.50	-4	738	-0.54%
2022/06/29	1.1	102.47	0	0.00	101.50	1.1	735	0.14%
2022/06/28	0.1	103.09	0	0.00	102.50	0.1	743	0.01%
2022/06/27	1	104.50	0	104.50	103.50	1	752	0.13%
2022/06/24	0	0.00	3	102.67	103.50	-3	755	-0.40%
2022/06/23	2	101.25	3	101.50	102.00	-1	765	-0.13%
2022/06/22	0	0.00	3	100.50	101.50	-3	773	-0.39%
2022/06/21	0	0.00	5	101.90	103.00	-5	789	-0.63%
2022/06/17	2	100.49	0	0.00	101.00	2	821	0.25%
2022/06/16	0	0.00	5	101.30	100.50	-5	811	-0.62%
2022/06/13	1.1	100.00	0	0.00	100.00	1.1	840	0.13%
2022/06/10	0	102.50	1	102.50	102.50	-1	835	-0.12%
2022/06/09	1	102.00	1	102.00	102.00	0	846	0.01%
2022/06/08	2	102.75	1	103.00	103.00	1	856	0.12%
2022/06/07	0.3	102.30	0	0.00	102.50	0.3	864	0.03%
2022/06/06	10	102.80	0	0.00	102.50	10	884	1.13%
2022/06/02	0.1	103.35	0	0.00	103.00	0.1	915	0.01%
2022/06/01	1	104.99	1	104.00	104.00	0	956	0.00%
2022/05/31	0	0.00	1	105.00	103.00	-1	992	-0.10%
2022/05/30	1	104.50	1	104.00	104.50	0	994	0.00%
2022/05/27	1	102.00	0	0.00	103.00	1	1,010	0.10%
2022/05/26	1	101.50	1	102.00	101.50	0.1	1,027	0.00%
2022/05/25	0	0.00	2	104.25	104.00	-2	1,058	-0.19%
2022/05/24	0	102.50	0	0.00	101.50	0	1,145	0.00%
2022/05/23	1	102.00	0	0.00	102.50	1	1,200	0.08%
2022/05/20	0	102.00	5	102.00	102.00	-5	1,233	-0.40%
2022/05/19	5.3	100.53	0	0.00	101.50	5.3	1,264	0.42%
2022/05/18	1	102.50	0	0.00	102.00	1	1,267	0.08%
2022/05/17	1	100.51	0	0.00	100.50	1	1,270	0.08%
2022/05/16	0	99.40	4	100.00	99.40	-4	1,294	-0.31%
2022/05/13	16	97.10	2.1	98.26	98.90	13.9	1,340	1.04%
2022/05/12	22.1	97.44	12	96.33	96.00	10.1	1,341	0.76%
2022/05/11	4.2	100.24	6	100.18	99.80	-1.8	1,328	-0.13%
2022/05/10	2	102.00	33.8	100.20	102.50	-31.8	1,327	-2.39%
2022/05/09	6.2	101.93	12.6	102.59	101.50	-6.5	1,329	-0.49%
2022/05/06	5.2	107.02	6.5	107.38	107.50	-1.3	1,320	-0.10%
2022/05/05	16.1	108.56	14.4	109.43	109.00	1.7	1,344	0.12%
2022/05/04	15	108.83	24.2	109.22	109.00	-9.2	1,352	-0.68%
2022/05/03	29	108.53	18.4	108.78	108.50	10.6	1,374	0.77%
2022/04/29	1	111.50	1	109.99	111.50	0	1,385	0.00%
2022/04/28	1.3	107.11	20	106.08	106.50	-18.7	1,381	-1.35%
2022/04/27	22	109.59	35.9	109.31	107.00	-13.9	1,377	-1.01%
2022/04/26	3	112.17	2	112.50	113.00	1	1,366	0.07%
2022/04/25	9	111.39	11	111.82	111.50	-2	1,372	-0.15%
2022/04/22	6	113.42	3.3	113.23	114.00	2.7	1,391	0.20%
2022/04/21	6.1	113.17	7	113.50	113.50	-0.9	1,453	-0.06%
2022/04/20	14	113.50	14	113.71	113.00	0	1,522	0.00%
2022/04/19	3.1	113.17	8	112.88	114.00	-5	1,554	-0.32%
2022/04/18	13	111.08	15	111.37	111.00	-2	1,589	-0.13%
2022/04/15	13	112.00	4	112.38	112.00	9	1,592	0.56%
2022/04/14	5	112.80	6	113.42	113.50	-1	1,613	-0.06%
2022/04/13	5	112.40	4	113.75	114.00	1	1,686	0.06%
2022/04/12	10.1	112.11	7.2	112.54	112.50	3	1,768	0.17%
2022/04/11	26	114.69	26	115.10	114.00	0	1,807	0.00%
2022/04/08	41.4	113.72	28	114.40	113.50	13.4	1,802	0.74%
2022/04/07	26	118.62	18.1	118.82	117.50	7.9	1,749	0.45%
2022/04/06	6	119.08	11.8	119.06	120.00	-5.8	1,739	-0.33%
2022/04/01	2.1	118.05	1	118.05	118.00	1.1	1,746	0.06%
2022/03/31	11	119.95	9	120.22	118.50	2	1,745	0.11%
2022/03/30	11	118.77	11.3	119.27	119.50	-0.3	1,736	-0.02%
2022/03/29	8.5	118.26	14	118.25	118.00	-5.5	1,728	-0.32%
2022/03/28	11.1	117.15	31	117.60	118.00	-19.9	1,722	-1.15%
2022/03/25	27.1	120.20	11.1	120.28	120.00	16	1,708	0.94%
2022/03/24	8	121.19	9.1	120.85	121.50	-1.1	1,700	-0.06%
2022/03/23	4.1	119.50	6.9	119.21	120.00	-2.8	1,700	-0.16%
2022/03/22	13.5	117.32	14.2	117.19	117.00	-0.7	1,678	-0.04%
2022/03/21	18.1	116.06	19	116.16	118.00	-0.9	1,664	-0.06%
2022/03/18	25	114.68	24	115.23	115.50	1	1,647	0.06%
2022/03/17	29	115.12	20.6	115.06	115.50	8.4	1,629	0.52%
2022/03/16	5	112.20	6	112.58	112.00	-1	1,618	-0.06%
2022/03/15	15.1	112.33	7.2	111.51	111.00	7.9	1,616	0.49%
2022/03/14	15	113.17	16	113.41	114.50	-1	1,608	-0.06%
2022/03/11	12.1	112.38	5	112.20	112.00	7.1	1,593	0.45%
2022/03/10	0.3	113.70	0	0.00	113.50	0.3	1,583	0.02%
2022/03/09	32.2	111.64	18	111.92	110.00	14.2	1,569	0.90%
2022/03/08	16.1	112.90	31	112.34	111.00	-14.9	1,541	-0.97%
2022/03/07	34.1	113.72	30	114.08	113.50	4.1	1,512	0.27%
2022/03/04	25.6	118.29	5	118.20	117.50	20.6	1,473	1.39%
2022/03/03	4	121.50	4	122.00	122.50	0	1,440	0.00%
2022/03/02	33.1	121.44	18	121.11	121.00	15.1	1,440	1.05%
2022/03/01	12.4	123.76	3	123.67	123.50	9.4	1,426	0.66%
2022/02/25	23	123.83	84	122.22	123.50	-61	1,411	-4.32%
2022/02/24	25.3	123.94	61.1	124.00	123.00	-35.8	1,378	-2.60%
2022/02/23	39.1	124.09	44.8	122.66	127.00	-5.7	1,289	-0.44%
2022/02/22	36.1	118.28	22	118.52	117.50	14.1	1,239	1.14%
2022/02/21	40.1	119.19	68	120.23	120.50	-27.9	1,212	-2.30%
2022/02/18	17.1	117.35	3	116.83	117.50	14.1	1,181	1.20%
2022/02/17	27.2	115.48	13	115.65	116.00	14.2	1,175	1.21%
2022/02/16	40.1	116.33	22	115.91	115.50	18.1	1,172	1.54%
2022/02/15	58.1	115.34	34	114.75	115.50	24.1	1,151	2.09%
2022/02/14	12	108.33	12	109.58	110.00	0	1,109	0.00%
2022/02/11	11	109.86	10	110.55	110.00	1	1,099	0.09%
2022/02/10	26.1	112.25	21	113.02	111.50	5.1	1,103	0.46%
2022/02/09	10.7	110.58	10	111.55	112.00	0.7	1,122	0.06%
2022/02/08	17	110.26	10.4	110.75	110.50	6.7	1,115	0.60%
2022/02/07	14.3	110.46	4	109.88	111.50	10.3	1,106	0.93%
2022/01/26	4	106.00	6	106.08	106.00	-2	1,082	-0.18%
2022/01/25	21	105.76	5	106.30	105.00	16	1,073	1.49%
2022/01/24	32	103.61	31	102.55	104.50	1	1,050	0.10%
2022/01/21	31.2	105.30	5	104.50	105.00	26.2	1,033	2.53%
2022/01/20	11	104.41	2	104.75	105.00	9	1,022	0.88%
2022/01/19	4	103.50	57.3	103.64	104.00	-53.3	1,014	-5.25%
2022/01/18	1	106.00	5	105.50	106.00	-4	994	-0.40%
2022/01/17	10.9	106.07	7	105.93	105.50	3.9	991	0.39%
2022/01/14	27.3	108.43	22.1	109.88	108.00	5.2	975	0.53%
2022/01/13	32.1	110.69	19	111.45	112.00	13.1	912	1.43%
2022/01/12	51	105.91	11	106.32	108.00	40	846	4.73%
2022/01/11	26.3	104.66	9	105.67	105.00	17.3	823	2.10%
2022/01/10	4	103.00	2	102.75	103.50	2	806	0.25%
2022/01/07	17.2	102.12	9.3	102.24	101.50	7.9	799	0.99%
2022/01/06	40.2	103.77	30	103.58	104.50	10.2	772	1.32%
2022/01/05	34.1	100.80	26.1	101.98	102.50	8.1	699	1.15%
2022/01/04	19.3	94.80	23.1	96.49	97.20	-3.9	611	-0.63%
2022/01/03	5.6	93.11	3	93.20	93.40	2.6	559	0.46%
2021/12/30	0	0.00	4	92.40	92.20	-4	542	-0.74%
2021/12/29	10	92.20	0	0.00	92.40	10	543	1.84%
2021/12/28	15	92.13	3	92.10	92.10	12	541	2.22%
2021/12/27	1	91.10	0.2	91.50	91.10	0.8	537	0.15%
2021/12/24	2	90.90	0	0.00	91.10	2	544	0.37%
2021/12/22	10	90.60	0	0.00	90.70	10	558	1.79%
2021/12/21	0	0.00	1	90.50	90.60	-1	559	-0.18%
2021/12/20	3	90.50	0	0.00	90.40	3	565	0.53%
2021/12/17	2	90.30	1	91.00	91.60	1	571	0.18%
2021/12/16	2	90.80	0	0.00	90.90	2	562	0.36%
2021/12/15	3	91.20	3	91.07	91.00	0	573	0.00%
2021/12/14	0.1	91.57	0	0.00	91.40	0.1	588	0.01%
2021/12/13	25	92.10	3	91.97	91.80	22	625	3.52%
2021/12/10	6	91.87	0	0.00	92.10	6	626	0.96%
2021/12/09	2	92.10	1	92.20	92.10	1	635	0.16%
2021/12/07	0	0.00	7	91.70	91.80	-7	662	-1.06%
2021/12/06	28	91.90	8	91.76	91.80	20	661	3.02%
2021/12/03	7	91.11	4	91.55	91.00	3	664	0.45%
2021/12/02	0	0.00	4	90.90	90.90	-4	664	-0.60%
2021/12/01	0	0.00	1	91.00	91.00	-1	668	-0.15%
2021/11/30	18	90.86	4	90.30	90.30	14	670	2.09%
2021/11/26	0	91.70	0	0.00	91.50	0	681	0.00%
2021/11/25	3	92.20	0	0.00	92.00	3	679	0.44%
2021/11/23	9	90.97	0	0.00	90.90	9	699	1.29%
2021/11/22	0	91.50	1	91.20	91.40	-1	707	-0.14%
2021/11/19	2.1	92.10	2	91.50	91.50	0.1	711	0.01%
2021/11/18	2.1	91.63	3	92.56	92.60	-0.9	711	-0.13%
2021/11/17	3.1	91.11	2	91.90	92.00	1.1	708	0.15%
2021/11/16	0.1	91.50	1	91.30	91.30	-1	719	-0.13%
2021/11/15	10	91.10	0	0.00	90.70	10	736	1.36%
2021/11/12	0	0.00	12	90.85	91.30	-12	741	-1.62%
2021/11/11	3	90.60	3	90.70	90.70	0	752	0.00%
2021/11/10	0	0.00	2	91.40	91.70	-2	749	-0.27%
2021/11/09	19.2	92.72	4.1	92.59	92.00	15.1	746	2.02%
2021/11/08	3	91.73	15	91.03	91.60	-12	734	-1.63%
2021/11/05	3	89.97	2	89.90	90.00	1	713	0.14%
2021/11/04	0	0.00	1	90.00	89.90	-1	740	-0.14%
2021/11/03	6	89.73	2	89.50	89.90	4	746	0.54%
2021/11/02	2	88.80	3	88.97	89.00	-1	756	-0.13%
2021/11/01	0	88.80	0	0.00	88.90	0	763	0.00%
2021/10/28	1	88.40	2	88.40	88.60	-1	770	-0.13%
2021/10/27	4	87.80	0	0.00	88.40	4	778	0.51%
2021/10/26	1	88.30	1	88.10	88.40	0	786	0.00%
2021/10/25	3	87.70	20	87.40	87.40	-17	790	-2.15%
2021/10/22	1	88.40	8	89.59	87.90	-7	790	-0.89%
2021/10/21	0	0.00	8	89.20	89.20	-8	781	-1.02%
2021/10/20	5.2	88.85	0	0.00	89.10	5.2	787	0.65%
2021/10/19	19	89.48	7	89.30	89.50	12	786	1.53%
2021/10/18	15.1	89.81	6	89.87	89.80	9.1	784	1.15%
2021/10/15	2	88.20	3	88.60	88.50	-1	762	-0.13%
2021/10/14	2	87.90	0	0.00	87.80	2	763	0.26%
2021/10/13	0	0.00	4	87.18	87.50	-4	770	-0.52%
2021/10/12	0	0.00	2	87.00	86.80	-2	779	-0.26%
2021/10/08	0	0.00	1	87.50	87.20	-1	785	-0.13%
2021/10/07	2	87.25	1	87.10	87.40	1	792	0.13%
2021/10/06	1	86.50	0	0.00	86.40	1	820	0.12%
2021/10/04	0	86.50	1	86.00	85.70	-1	875	-0.11%
2021/10/01	0	0.00	1	85.80	85.70	-1	896	-0.11%
2021/09/30	0	87.40	0	0.00	87.10	0	927	0.00%
2021/09/29	2	86.95	2	86.80	86.70	0	945	0.00%
2021/09/28	1	87.50	2	87.10	87.50	-1	963	-0.10%
2021/09/27	0	88.10	3	87.73	87.30	-3	984	-0.30%
2021/09/24	2	88.90	1.3	88.20	88.10	0.8	1,020	0.07%
2021/09/23	1	87.70	28	87.99	88.60	-27	1,044	-2.58%
2021/09/22	5	86.78	5	87.00	86.70	0	1,084	0.00%
2021/09/17	2	88.30	4	88.68	88.20	-2	1,079	-0.19%
2021/09/16	1.3	88.35	5	88.34	88.80	-3.7	1,074	-0.35%
2021/09/15	1	87.00	0	0.00	87.30	1	1,075	0.09%
2021/09/14	0	0.00	1	86.90	87.00	-1	1,116	-0.09%
2021/09/13	38	86.50	29	86.16	86.40	9	1,137	0.79%
2021/09/10	1	85.30	2	85.60	85.00	-1	1,143	-0.09%
2021/09/09	1	84.30	5	84.40	84.40	-4	1,139	-0.35%
2021/09/08	4	84.10	10	84.07	83.70	-6	1,160	-0.52%
2021/09/07	1	84.40	1	84.60	84.60	0	1,167	0.00%
2021/09/06	0	0.00	5	84.90	84.90	-5	1,201	-0.42%
2021/09/03	11	85.45	6	85.35	85.30	5	1,206	0.41%
2021/09/02	7.1	84.91	8.1	85.85	84.60	-1	1,212	-0.08%
2021/09/01	2	85.95	0	86.30	85.80	2	1,221	0.16%
2021/08/31	2	84.35	11	85.13	85.60	-9	1,224	-0.74%
2021/08/30	2.6	85.03	1.1	84.59	84.40	1.5	1,235	0.12%
2021/08/27	1	84.71	13	85.44	85.10	-12	1,247	-0.96%
2021/08/26	1	84.00	1	84.20	84.40	0	1,233	0.00%
2021/08/25	0.2	84.30	10	83.90	84.40	-9.8	1,250	-0.79%
2021/08/24	1	83.10	20	82.98	83.30	-19	1,252	-1.52%
2021/08/23	2	82.25	1	81.80	82.50	1	1,287	0.08%
2021/08/20	2	80.85	1	80.90	81.00	1	1,307	0.08%
2021/08/19	0	0.00	3	81.63	81.30	-3	1,328	-0.23%
2021/08/18	0	0.00	5	81.62	82.40	-5	1,325	-0.38%
2021/08/17	2	81.60	3	81.70	81.70	-1	1,332	-0.08%
2021/08/16	0	0.00	1	82.10	81.80	-1	1,328	-0.08%
2021/08/13	0.2	82.80	0	0.00	82.20	0.2	1,338	0.01%
2021/08/12	2	82.50	1	82.80	82.10	1	1,342	0.07%
2021/08/11	1.1	82.02	0	0.00	81.80	1.1	1,351	0.08%
2021/08/10	50	82.17	4	82.00	82.00	46	1,363	3.37%
2021/08/09	15.1	83.53	10	83.55	83.40	5.1	1,380	0.37%
2021/08/06	19	86.83	22	86.81	86.80	-3	1,391	-0.22%
2021/08/05	1	87.30	0	0.00	87.50	1	1,394	0.07%
2021/08/04	0	0.00	1	88.00	87.70	-1	1,441	-0.07%
2021/08/03	3	87.93	2	87.60	87.60	1	1,452	0.07%
2021/08/02	0	88.00	0	0.00	87.80	0	1,464	0.00%
2021/07/30	2	85.10	2	86.00	86.00	0	1,467	0.00%
2021/07/29	0	0.00	8	86.20	86.00	-8	1,479	-0.54%
2021/07/28	11	86.09	1	86.50	85.90	10	1,493	0.67%
2021/07/27	2	87.10	2	86.80	86.80	0	1,531	0.00%
2021/07/26	6	87.72	3	87.53	87.50	3	1,575	0.19%
2021/07/23	0	0.00	5	88.10	87.70	-5	1,590	-0.31%
2021/07/22	2	86.70	12	87.98	86.90	-10	1,606	-0.62%
2021/07/21	0	0.00	2	86.30	86.70	-2	1,608	-0.12%
2021/07/20	2.1	86.92	0	0.00	86.80	2.1	1,623	0.13%
2021/07/19	4	88.25	0	0.00	88.00	4	1,636	0.24%
2021/07/16	86	88.08	0.1	88.29	88.90	85.9	1,687	5.09%
2021/07/15	1	87.31	0	0.00	87.30	1	1,692	0.06%
2021/07/14	5	87.40	0	0.00	87.20	5	1,708	0.29%
2021/07/13	10	87.93	2	88.00	87.40	8	1,730	0.46%
2021/07/09	1	89.00	1	89.20	88.90	0	1,776	0.00%
2021/07/08	0	90.13	16	90.13	90.10	-16	1,818	-0.88%
2021/07/07	2	89.40	13	89.78	89.50	-11	1,842	-0.60%
2021/07/06	1	88.50	8	88.99	88.60	-7	1,858	-0.38%
2021/07/05	0	88.00	4	88.40	88.50	-4	1,873	-0.21%
2021/07/02	0	0.00	6	88.00	87.80	-6	1,866	-0.32%
2021/07/01	2.3	87.07	4	87.98	87.30	-1.7	1,872	-0.09%
2021/06/30	1	86.80	1	87.10	86.70	0	1,859	0.00%
2021/06/29	2.2	88.10	2	88.00	87.40	0.2	1,869	0.01%
2021/06/28	0	87.50	2	87.25	87.40	-2	1,863	-0.11%
2021/06/25	0	87.90	0	0.00	87.40	0	1,892	0.00%
2021/06/24	1	87.20	3.1	87.80	88.00	-2.1	1,946	-0.11%
2021/06/23	0	0.00	5	86.78	87.20	-5	1,948	-0.26%
2021/06/22	1	84.80	12	85.10	84.70	-11	1,978	-0.56%
2021/06/21	2	83.70	0	0.00	83.80	2	1,987	0.10%
2021/06/18	1.3	84.97	6	85.00	84.90	-4.7	2,006	-0.24%
2021/06/17	0.1	85.00	3	85.50	85.00	-2.9	2,060	-0.14%
2021/06/15	0	0.00	3.1	84.82	84.80	-3.1	2,130	-0.15%
2021/06/10	0	0.00	12	83.31	83.60	-12	2,129	-0.56%
2021/06/09	0	83.00	0	0.00	82.70	0	2,148	0.00%
2021/06/07	14	81.48	14	81.23	81.40	0	2,193	0.00%
2021/06/04	1.1	82.63	1	84.70	82.00	0.1	2,208	0.01%
2021/06/02	0	0.00	0.1	84.80	84.20	-0.1	2,224	-0.01%
2021/06/01	0	0.00	5	84.10	84.20	-5	2,213	-0.23%
2021/05/31	0	0.00	6	83.80	83.20	-6	2,219	-0.27%
2021/05/28	0	0.00	3	82.17	82.30	-3	2,197	-0.14%
2021/05/27	5	81.28	1	81.40	81.20	4	2,186	0.18%
2021/05/26	0	0.00	15	82.40	82.20	-15	2,208	-0.68%
2021/05/25	0	0.00	8	81.73	81.60	-8	2,212	-0.36%
2021/05/20	6	80.18	12	80.25	80.10	-6	2,218	-0.27%
2021/05/19	3	80.60	3	80.27	80.80	0	2,230	0.00%
2021/05/18	1	77.80	9.4	80.77	80.80	-8.4	2,235	-0.38%
2021/05/17	29.1	77.56	1.8	77.23	77.30	27.3	2,243	1.22%
2021/05/14	8	79.46	10.4	79.45	79.40	-2.4	2,217	-0.11%
2021/05/13	2	79.85	4	79.10	79.50	-2	2,251	-0.09%
2021/05/12	24.4	80.90	4	80.35	80.40	20.4	2,269	0.90%
2021/05/11	0	83.70	10	83.26	83.50	-10	2,241	-0.45%
2021/05/10	16	84.95	0.1	84.98	85.00	16	2,250	0.71%
2021/05/07	1	83.90	1	84.10	83.80	0	2,291	0.00%
2021/05/06	0	83.00	2	82.90	82.90	-2	2,321	-0.09%
2021/05/05	7	82.46	3.3	82.68	83.00	3.7	2,327	0.16%
2021/05/04	4	81.95	2	83.10	82.20	2	2,352	0.09%
2021/05/03	24	84.02	10	83.39	83.30	14	2,327	0.60%
2021/04/29	2	85.25	15	85.40	85.40	-13	2,307	-0.56%
2021/04/28	0	0.00	3	84.73	84.60	-3	2,328	-0.13%
2021/04/27	1	85.70	11	85.10	85.40	-10	2,350	-0.43%
2021/04/26	8	85.54	2	85.60	85.20	6	2,369	0.25%
2021/04/23	9.1	85.19	1	85.50	85.40	8.1	2,382	0.34%
2021/04/22	8	86.62	10	86.56	85.80	-2	2,424	-0.08%
2021/04/21	22	87.76	4	87.83	87.70	18	2,396	0.75%
2021/04/20	2	88.70	1	88.80	88.60	1	2,439	0.04%
2021/04/19	14	88.96	2	89.00	88.50	12	2,462	0.49%
2021/04/16	2	88.45	1	87.20	88.60	1	2,483	0.04%
2021/04/15	29	86.26	7.7	86.51	86.40	21.3	2,500	0.85%
2021/04/14	24	87.48	10	87.73	87.30	14	2,515	0.56%
2021/04/13	7	89.71	12	90.05	89.20	-5	2,472	-0.20%
2021/04/12	22	89.50	15	90.19	90.80	7	2,451	0.28%
2021/04/09	1	88.40	2	88.50	88.50	-1	2,449	-0.04%
2021/04/08	3	87.83	1	87.80	88.00	2	2,450	0.08%
2021/04/07	1	87.80	20	87.80	88.00	-19	2,471	-0.77%
2021/04/06	1.1	87.28	3	87.13	87.30	-1.9	2,492	-0.08%
2021/04/01	4	87.25	4.1	87.27	86.80	-0.1	2,492	0.00%
2021/03/31	2	87.55	3	87.58	87.60	-1	2,483	-0.04%
2021/03/30	1.1	88.01	2.1	88.20	88.40	-1	2,466	-0.04%
2021/03/29	8.1	87.70	13	87.57	87.70	-4.9	2,453	-0.20%
2021/03/26	6	86.73	25	86.02	87.00	-19	2,424	-0.78%
2021/03/25	11	86.68	0	0.00	85.70	11	2,409	0.46%
2021/03/24	0	0.00	6	86.23	86.10	-6	2,370	-0.25%
2021/03/23	10	86.50	0	0.00	86.10	10	2,372	0.42%
2021/03/22	54.1	85.94	97	85.86	86.50	-43	2,369	-1.81%
2021/03/19	11	83.86	10	83.46	83.60	1	2,353	0.04%
2021/03/18	22	83.45	11	83.22	82.70	11	2,307	0.48%
2021/03/17	0	0.00	6	82.68	82.50	-6	2,289	-0.26%
2021/03/16	3	82.13	0	0.00	82.40	3	2,289	0.13%
2021/03/15	0	0.00	2	82.15	81.80	-2	2,302	-0.09%
2021/03/12	0	0.00	1	82.20	81.90	-1	2,290	-0.04%
2021/03/11	3	82.20	16	81.73	81.90	-13	2,313	-0.56%
2021/03/10	3	81.43	0	0.00	81.50	3	2,293	0.13%
2021/03/09	10	81.80	4	81.20	81.20	6	2,285	0.26%
2021/03/08	7	80.29	0	0.00	80.20	7	2,291	0.31%
2021/03/05	3	80.23	0	0.00	80.10	3	2,306	0.13%
2021/03/04	6	80.22	0	0.00	80.50	6	2,320	0.26%
2021/03/03	0	0.00	1	80.30	80.90	-1	2,347	-0.04%
2021/03/02	5	80.22	0	0.00	80.10	5	2,373	0.21%
2021/02/26	3	80.20	1	81.70	80.10	2	2,414	0.08%
2021/02/25	4	82.00	0	0.00	81.50	4	2,414	0.17%
2021/02/24	0	0.00	5	81.60	81.60	-5	2,419	-0.21%
2021/02/23	4	81.90	7	81.71	82.10	-3	2,433	-0.12%
2021/02/22	5	81.80	6	81.63	81.80	-1	2,440	-0.04%
2021/02/19	0.1	82.40	2	81.90	81.90	-1.9	2,470	-0.08%
2021/02/18	0	0.00	2	82.00	82.10	-2	2,482	-0.08%
2021/02/17	0	0.00	7	82.00	82.10	-7	2,467	-0.28%
2021/02/05	23	81.40	2	81.40	81.30	21	2,444	0.86%
2021/02/04	0.2	81.47	7	81.21	81.10	-6.8	2,443	-0.28%
2021/02/02	3	79.20	2	79.60	80.00	1	2,357	0.04%
2021/02/01	2	79.00	1	79.20	79.20	1	2,333	0.04%
2021/01/29	2	79.60	1	79.40	79.40	1	2,332	0.04%
2021/01/28	1	80.20	1.1	79.91	80.20	-0.1	2,293	-0.01%
2021/01/26	10	79.80	1	79.80	80.00	9	2,281	0.39%
2021/01/25	5	79.74	1	79.80	79.80	4	2,257	0.18%
2021/01/22	0	0.00	1	80.00	80.00	-1	2,259	-0.04%
2021/01/21	1	80.40	2	80.20	80.00	-1	2,259	-0.04%
2021/01/20	0	0.00	3	81.30	80.40	-3	2,231	-0.13%
2021/01/19	0	0.00	1	82.10	82.20	-1	2,211	-0.05%
2021/01/18	4	81.70	12	82.22	81.90	-8	2,204	-0.36%
2021/01/15	10	82.88	22	83.04	82.30	-12	2,175	-0.55%
2021/01/14	1	82.90	1.7	82.74	82.90	-0.7	2,144	-0.03%
2021/01/13	0	81.90	1	82.00	82.10	-1	2,135	-0.05%
2021/01/12	1	81.70	5	81.88	81.50	-4	2,100	-0.19%
2021/01/11	1	82.10	10	82.47	82.40	-9	2,079	-0.43%
2021/01/08	1	81.80	10	81.61	81.80	-9	2,048	-0.44%
2021/01/07	0	0.00	14	80.47	80.90	-14	2,002	-0.70%
2021/01/06	1	79.60	1	79.80	79.60	0	1,945	0.00%
2021/01/04	18	79.77	4	79.93	80.00	14	1,954	0.72%
2020/12/31	4	80.48	3	80.60	80.60	1	1,922	0.05%
2020/12/30	1	79.60	0	0.00	80.30	1	1,899	0.05%
2020/12/29	3	79.60	0	0.00	79.60	3	1,882	0.16%
2020/12/28	2	79.85	0	0.00	80.00	2	1,853	0.11%
2020/12/24	1	79.40	0	0.00	79.40	1	1,854	0.05%
2020/12/23	5	79.24	2	79.00	79.20	3	1,840	0.16%
2020/12/22	4	80.28	0	0.00	79.50	4	1,835	0.22%
2020/12/17	2	79.75	0	0.00	80.00	2	1,816	0.11%
2020/12/16	0	0.00	1	80.60	80.50	-1	1,824	-0.05%
2020/12/15	3	79.80	0	0.00	79.40	3	1,913	0.16%
2020/12/14	2	80.35	8	81.01	80.20	-6	1,901	-0.32%
2020/12/11	0	0.00	9	81.01	81.00	-9	1,910	-0.47%
2020/12/09	1	81.60	0	0.00	81.70	1	1,912	0.05%
2020/12/07	0	0.00	3.4	82.61	82.50	-3.4	1,897	-0.18%
2020/12/03	2	82.55	0	0.00	82.20	2	1,840	0.11%
2020/12/01	0	0.00	1	82.70	82.40	-1	1,822	-0.05%
2020/11/27	0.2	82.60	0	0.00	83.00	0.2	1,791	0.01%
2020/11/26	1	82.00	6	82.38	82.40	-5	1,760	-0.28%
2020/11/25	6	81.75	6	82.28	80.90	0	1,730	0.00%
2020/11/24	10	81.67	0	0.00	81.70	10	1,690	0.59%
2020/11/23	0	0.00	5	81.04	81.30	-5	1,662	-0.30%
2020/11/20	0	0.00	2	81.20	81.10	-2	1,672	-0.12%
2020/11/19	0.3	81.10	1	80.90	80.90	-0.7	1,654	-0.04%
2020/11/18	1	80.20	3	80.93	80.70	-2	1,638	-0.12%
2020/11/17	1	80.10	0	0.00	80.20	1	1,611	0.06%
2020/11/16	1	80.50	1	80.60	80.60	0	1,620	0.00%
2020/11/12	6	80.75	0	0.00	80.80	6	1,624	0.37%
2020/11/11	0	0.00	1	81.20	81.40	-1	1,613	-0.06%
2020/11/09	1	79.70	0	0.00	79.70	1	1,615	0.06%
2020/11/06	4	79.60	0	0.00	79.60	4	1,631	0.25%
2020/11/05	0	0.00	8	80.21	79.70	-8	1,617	-0.49%
2020/11/03	5	79.30	1	79.70	79.30	4	1,588	0.25%
2020/11/02	1	78.70	2	78.90	78.80	-1	1,571	-0.06%
2020/10/30	3	78.83	0	0.00	78.70	3	1,554	0.19%
2020/10/29	1	79.40	1	79.50	79.50	0	1,533	0.00%
2020/10/28	0	0.00	1	80.90	80.60	-1	1,510	-0.07%
2020/10/27	1	81.20	0	0.00	81.20	1	1,513	0.07%
2020/10/22	1	82.00	4	81.83	82.40	-3	1,515	-0.20%
2020/10/20	0	0.00	2	81.30	81.30	-2	1,510	-0.13%
2020/10/19	1	81.60	1	81.90	81.90	0	1,502	0.00%
2020/10/16	1	81.90	2	82.30	81.60	-1	1,487	-0.07%
2020/10/15	0	0.00	1	81.80	82.00	-1	1,482	-0.07%
2020/10/14	1	82.20	2	82.20	82.10	-1	1,480	-0.07%
2020/10/13	3	81.70	0	0.00	81.60	3	1,472	0.20%
2020/10/12	1	82.80	5	82.80	82.30	-4	1,463	-0.27%
2020/10/08	1	81.50	0	0.00	81.60	1	1,441	0.07%
2020/10/07	1	81.10	2	81.65	82.10	-1	1,433	-0.07%
2020/10/06	1	81.90	1	82.70	81.90	0	1,438	0.00%
2020/10/05	1	81.60	7	82.03	81.90	-6	1,480	-0.41%
2020/09/30	2	81.75	4	81.80	81.70	-2	1,521	-0.13%
2020/09/29	7	81.61	10	80.92	81.70	-3	1,547	-0.19%
2020/09/28	4	79.05	5	79.16	78.90	-1	1,545	-0.06%
2020/09/25	4	78.80	1	78.30	78.70	3	1,585	0.19%
2020/09/24	7	78.80	1	79.10	78.60	6	1,592	0.38%
2020/09/23	4	80.35	1	80.70	79.80	3	1,583	0.19%
2020/09/22	1	81.00	4	81.02	80.40	-3	1,578	-0.19%
2020/09/21	3	83.80	2	84.10	82.60	1	1,555	0.06%
2020/09/18	8	84.31	10	84.22	83.20	-2	1,519	-0.13%
2020/09/17	0	0.00	1	82.90	83.00	-1	1,404	-0.07%
2020/09/16	0	0.00	6	81.98	81.80	-6	1,384	-0.43%
2020/09/15	0	0.00	5	81.48	81.80	-5	1,367	-0.37%
2020/09/14	1	80.30	2	80.50	80.60	-1	1,349	-0.07%
2020/09/11	2	79.65	1	79.80	79.80	1	1,355	0.07%
2020/09/10	0	0.00	3	80.97	80.70	-3	1,375	-0.22%
2020/09/09	4	79.95	2	80.30	80.20	2	1,387	0.14%
2020/09/08	0	0.00	5	80.08	80.10	-5	1,402	-0.36%
2020/09/04	2	79.35	1	79.40	79.60	1	1,448	0.07%
2020/09/03	0	0.00	6	80.58	80.70	-6	1,455	-0.41%
2020/09/02	1	79.70	0	0.00	79.30	1	1,483	0.07%
2020/09/01	11	79.93	2	79.90	79.60	9	1,498	0.60%
2020/08/31	2	80.10	3	80.47	80.80	-1	1,501	-0.07%
2020/08/28	2	81.00	4	81.25	81.00	-2	1,504	-0.13%
2020/08/27	1	80.70	0	0.00	81.40	1	1,510	0.07%
2020/08/26	1	80.80	9	80.81	81.90	-8	1,507	-0.53%
2020/08/25	2	79.65	2	80.00	79.70	0	1,510	0.00%
2020/08/24	1	79.10	5	79.16	79.40	-4	1,584	-0.25%
2020/08/21	1	77.40	3	78.13	78.60	-2	1,588	-0.13%
2020/08/20	15	77.22	8	77.35	77.10	7	1,592	0.44%
2020/08/19	5	79.32	0	0.00	79.10	5	1,568	0.32%
2020/08/18	6	79.03	2	79.10	79.10	4	1,573	0.25%
2020/08/17	2	79.25	0	0.00	79.60	2	1,613	0.12%
2020/08/14	5	79.30	1	79.40	79.40	4	1,656	0.24%
2020/08/13	1	78.90	5	79.00	79.00	-4	1,664	-0.24%
2020/08/12	17	78.34	1	78.40	78.30	16	1,675	0.96%
2020/08/11	0	0.00	3	79.53	78.90	-3	1,680	-0.18%
2020/08/10	1	79.20	7	79.29	79.20	-6	1,697	-0.35%
2020/08/07	0	0.00	2	78.75	78.30	-2	1,709	-0.12%
2020/08/06	1	78.70	0	0.00	78.80	1	1,718	0.06%
2020/08/05	3	78.87	1	79.00	79.00	2	1,728	0.12%
2020/08/04	1	79.00	2	79.00	79.20	-1	1,742	-0.06%
2020/08/03	2	78.50	2	78.60	78.70	0	1,763	0.00%
2020/07/31	4	78.90	25	78.91	79.00	-21	1,771	-1.19%
2020/07/30	11	80.11	4	79.50	79.60	7	1,775	0.39%
2020/07/29	3	79.60	4	80.03	80.00	-1	1,792	-0.06%
2020/07/28	7	79.11	22	79.14	78.30	-15	1,811	-0.83%
2020/07/27	0	0.00	23	79.73	79.50	-23	1,825	-1.26%
2020/07/24	26	80.35	7	80.33	80.10	19	1,844	1.03%
2020/07/23	6	81.18	0	0.00	81.40	6	1,891	0.32%
2020/07/22	2	82.20	5	82.44	82.00	-3	1,905	-0.16%
2020/07/21	1	81.60	10	81.72	81.60	-9	1,912	-0.47%
2020/07/20	0	0.00	6	81.27	81.10	-6	1,918	-0.31%
2020/07/17	9	81.79	1	81.80	81.70	8	1,935	0.41%
2020/07/16	2	82.65	1	82.90	82.80	1	1,975	0.05%
2020/07/15	6	82.17	2	82.20	81.90	4	1,997	0.20%
2020/07/14	2	82.90	3	83.17	82.90	-1	2,006	-0.05%
2020/07/13	2	84.30	2	84.00	84.40	0	2,010	0.00%
2020/07/10	27	86.68	17	86.56	86.10	10	2,022	0.49%
2020/07/09	11	87.85	17	87.93	88.00	-6	1,988	-0.30%
2020/07/08	7	86.53	10	86.46	87.00	-3	1,953	-0.15%
2020/07/07	21	85.47	10	85.85	85.60	11	1,962	0.56%
2020/07/06	8	84.66	10	84.89	85.30	-2	1,956	-0.10%
2020/07/03	2	82.60	22	82.74	83.30	-20	1,928	-1.04%
2020/07/02	5	82.20	3	82.37	82.40	2	1,924	0.10%
2020/07/01	5	81.80	0	0.00	82.10	5	1,929	0.26%
2020/06/30	1	81.40	0	0.00	81.60	1	1,928	0.05%
2020/06/29	2	81.55	3	81.60	81.50	-1	1,933	-0.05%
2020/06/24	0	0.00	2	82.90	82.60	-2	1,934	-0.10%
2020/06/23	0	0.00	1	82.60	82.60	-1	1,948	-0.05%
2020/06/22	0	0.00	1	83.10	82.80	-1	1,963	-0.05%
2020/06/19	2	83.50	4	83.55	83.10	-2	1,998	-0.10%
2020/06/18	7	83.37	5	83.36	83.70	2	2,005	0.10%
2020/06/17	2	83.55	5	83.46	83.60	-3	2,000	-0.15%
2020/06/16	0	0.00	14	82.49	82.90	-14	2,008	-0.70%
2020/06/15	1	82.80	1	81.60	81.60	0	2,047	0.00%
2020/06/12	16	80.24	28	80.50	81.90	-12	2,049	-0.59%
2020/06/11	12	83.09	15	83.34	82.00	-3	2,045	-0.15%
2020/06/10	6	83.72	4	83.50	83.90	2	2,049	0.10%
2020/06/09	1	82.70	18	83.64	84.00	-17	2,088	-0.81%
2020/06/08	4	82.43	29	82.21	82.30	-25	2,093	-1.19%
2020/06/05	0	0.00	9	82.20	82.30	-9	2,087	-0.43%
2020/06/04	10	82.38	0	0.00	81.70	10	2,137	0.47%
2020/06/03	7	81.83	1	82.00	81.80	6	2,169	0.28%
2020/06/02	13	82.33	3	82.40	81.60	10	2,163	0.46%
2020/06/01	21	82.66	9	82.84	82.80	12	2,152	0.56%
2020/05/29	9	80.94	5.1	81.79	82.50	3.9	2,122	0.18%
2020/05/28	10	79.61	2	80.00	79.70	8	2,052	0.39%
2020/05/27	2	79.70	5	80.06	79.70	-3	2,061	-0.15%
2020/05/26	2	80.05	0	0.00	80.30	2	2,074	0.10%
2020/05/25	5	79.58	4	79.68	79.60	1	2,072	0.05%
2020/05/22	2.1	80.43	3	80.33	79.60	-0.9	2,074	-0.05%
2020/05/21	6	81.73	7	81.69	82.00	-1	2,045	-0.05%
2020/05/20	1	80.00	2	79.90	80.00	-1	2,002	-0.05%
2020/05/19	5	80.06	3	80.27	79.80	2	1,991	0.10%
2020/05/18	11	79.33	12	79.59	79.20	-1	1,984	-0.05%
2020/05/15	3	78.80	5	79.02	78.70	-2	1,970	-0.10%
2020/05/14	4	79.18	4	78.75	78.50	0	1,955	0.00%
2020/05/13	1	79.90	0	0.00	80.20	1	1,946	0.05%
2020/05/12	0	0.00	4	79.70	79.60	-4	1,938	-0.21%
2020/05/11	3	79.30	14.2	79.81	80.10	-11.2	1,933	-0.58%
2020/05/08	14	79.36	6	79.52	79.10	8	1,927	0.42%
2020/05/07	0	0.00	20	79.50	79.70	-20	1,927	-1.04%
2020/05/06	4	78.70	2	78.85	78.50	2	1,927	0.10%
2020/05/05	1	78.60	13	78.87	79.20	-12	1,939	-0.62%
2020/05/04	17	79.31	13	78.88	79.20	4	1,936	0.21%
2020/04/30	9	80.83	7	80.51	80.00	2	1,924	0.10%
2020/04/29	22	80.27	11	80.13	80.30	11	1,927	0.57%
2020/04/28	25.2	78.66	6	79.08	79.30	19.2	1,918	1.00%
2020/04/27	11	76.30	15	76.27	76.30	-4	1,960	-0.20%
2020/04/24	6	74.47	3	74.50	74.70	3	1,953	0.15%
2020/04/23	23	74.34	1	73.50	73.90	22	1,944	1.13%
2020/04/22	22	73.62	16	71.77	73.90	6	1,936	0.31%
2020/04/21	21	74.41	50	73.44	72.80	-29	1,926	-1.51%
2020/04/20	2	75.95	16.2	75.42	76.20	-14.2	1,892	-0.75%
2020/04/17	20	74.50	4	74.40	74.00	16	1,895	0.84%
2020/04/16	5	73.92	4	74.50	74.40	1	1,881	0.05%
2020/04/15	4	74.90	21	74.89	74.90	-17	1,883	-0.90%
2020/04/14	5	73.58	18	73.01	73.80	-13	1,896	-0.69%
2020/04/13	11	71.55	9.1	71.50	71.30	1.9	1,904	0.10%
2020/04/10	50	72.77	21	73.01	72.40	29	1,928	1.50%
2020/04/09	31	69.49	1	69.60	69.50	30	1,932	1.55%
2020/04/08	10	67.19	14	68.40	68.60	-4	1,941	-0.21%
2020/04/07	8	66.71	2	66.95	67.30	6	1,945	0.31%
2020/04/06	0	0.00	1	64.50	64.80	-1	1,979	-0.05%
2020/04/01	0	0.00	3	65.03	64.50	-3	2,015	-0.15%
2020/03/31	5	64.08	1	64.20	64.00	4	2,054	0.19%
2020/03/30	0	0.00	6	62.60	63.20	-6	2,155	-0.28%
2020/03/27	4	64.98	56	65.18	63.60	-52	2,185	-2.38%
2020/03/26	1	62.70	3	63.13	63.50	-2	2,231	-0.09%
2020/03/25	16	62.73	14	62.94	62.70	2	2,331	0.09%
2020/03/24	4	58.83	2	59.35	59.10	2	2,450	0.08%
2020/03/23	0	0.00	3	55.97	56.50	-3	2,474	-0.12%
2020/03/20	7	59.13	25	58.06	58.70	-18	2,544	-0.71%
2020/03/19	46	57.10	20.8	58.29	55.80	25.3	2,650	0.95%
2020/03/18	5	62.20	6	62.30	62.00	-1	2,867	-0.03%
2020/03/17	25	62.12	5	62.00	62.00	20	3,024	0.66%
2020/03/16	20	64.00	13	64.09	63.60	7	3,246	0.22%
2020/03/13	28	62.65	21	62.29	63.90	7	3,560	0.20%
2020/03/12	24	68.85	19	68.85	68.10	5	4,266	0.12%
2020/03/11	12	72.75	15	72.80	72.00	-3	4,213	-0.07%
2020/03/10	23	71.64	10	72.27	73.00	13	4,197	0.31%
2020/03/09	27	76.00	53	75.25	74.30	-26	4,136	-0.63%
2020/03/06	11	77.30	7	77.36	77.10	4	4,087	0.10%
2020/03/05	0	0.00	5	77.90	77.90	-5	4,075	-0.12%
2020/03/04	5	77.20	5	77.18	77.30	0	4,068	0.00%
2020/03/03	1	78.30	9	78.20	78.00	-8	4,069	-0.20%
2020/03/02	17	76.61	4	77.15	76.50	13	4,061	0.32%
2020/02/27	1	79.00	6	78.12	78.10	-5	4,034	-0.12%
2020/02/26	0	0.00	1	79.50	79.50	-1	4,001	-0.02%
2020/02/25	0	0.00	6	79.80	79.90	-6	3,984	-0.15%
2020/02/24	0	0.00	4	80.18	80.00	-4	3,962	-0.10%
2020/02/21	1	80.70	1	80.70	80.60	0	3,939	0.00%
2020/02/20	3	81.17	2	80.95	80.90	1	3,929	0.03%
2020/02/19	4	80.65	7	80.64	80.90	-3	3,919	-0.08%
2020/02/18	1	80.50	1	80.40	80.60	0	3,906	0.00%
2020/02/17	1	80.30	3	80.80	80.50	-2	3,893	-0.05%
2020/02/14	3	80.93	3	80.93	80.90	0	3,877	0.00%
2020/02/13	8	81.31	1	81.30	81.30	7	3,859	0.18%
2020/02/12	4	81.18	0	0.00	81.40	4	3,845	0.10%
2020/02/11	0	0.00	1	81.40	80.90	-1	3,831	-0.03%
2020/02/10	8	80.93	42	80.83	80.70	-34	3,816	-0.89%
2020/02/07	2.1	82.17	11	82.25	82.00	-8.9	3,788	-0.23%
2020/02/06	11	82.91	6	82.88	82.90	5	3,770	0.13%
2020/02/05	5	82.02	4	82.03	82.00	1	3,734	0.03%
2020/02/04	2	81.15	5	80.62	81.40	-3	3,705	-0.08%
2020/02/03	5.5	78.62	27	79.56	79.80	-21.5	3,680	-0.58%
2020/01/31	26	81.60	14	81.84	81.80	12	3,632	0.33%
2020/01/30	22	81.84	84	81.84	80.70	-62	3,596	-1.72%
2020/01/20	2.1	86.52	6	86.55	86.80	-3.9	3,480	-0.11%
2020/01/17	1	86.30	0	0.00	86.10	1	3,454	0.03%
2020/01/16	2	86.05	1	85.90	86.10	1	3,440	0.03%
2020/01/15	12	86.11	4	86.13	85.80	8	3,429	0.23%
2020/01/14	6	86.97	6	86.78	86.80	0	3,406	0.00%
2020/01/13	6	86.93	23	87.35	87.10	-17	3,384	-0.50%
2020/01/10	8	85.55	11	85.67	85.70	-3	3,346	-0.09%
2020/01/09	5	85.02	17	84.92	85.10	-12	3,322	-0.36%
2020/01/08	11	84.09	18	84.27	84.10	-7	3,302	-0.21%
2020/01/07	10	85.26	18	85.39	85.10	-8	3,256	-0.25%
2020/01/06	19	86.09	14	85.93	85.60	5	3,213	0.16%
2020/01/03	17	87.47	33	87.37	87.10	-16	3,162	-0.51%
2020/01/02	13.1	88.42	27	88.56	88.50	-13.9	3,097	-0.45%
2019/12/31	5	89.06	5	88.94	88.90	0	3,055	0.00%
2019/12/30	4	89.13	11	89.08	89.10	-7	3,023	-0.23%
2019/12/27	8.1	89.13	7	89.59	88.90	1.1	2,960	0.04%
2019/12/26	23	89.59	8	89.75	89.40	15	2,901	0.52%
2019/12/25	80	89.93	30	89.86	90.20	50	2,840	1.76%
2019/12/24	5	87.96	9.1	87.97	88.10	-4.1	2,722	-0.15%
2019/12/23	23	88.10	16.1	88.23	87.70	6.9	2,674	0.26%
2019/12/20	36	89.58	46	89.70	89.40	-10	2,592	-0.39%
2019/12/19	36	88.13	58	87.99	89.10	-22	2,458	-0.89%
2019/12/18	19	85.35	15	85.38	85.30	4	2,287	0.17%
2019/12/17	20	85.11	17.2	85.04	84.90	2.8	2,237	0.13%
2019/12/16	43	85.24	46	84.62	85.60	-3	2,145	-0.14%
2019/12/13	95.4	86.56	90.1	86.34	84.80	5.3	1,999	0.26%
2019/12/12	53	90.49	35	90.52	89.80	18	1,710	1.05%
2019/12/11	101.3	90.91	91	90.74	90.50	10.3	1,519	0.68%	大買/
2019/12/10	118.5	94.96	117	94.65	93.50	1.5	1,257	0.12%	大買/大賣/
2019/12/09	293.8	90.16	186	93.13	98.00	107.8	904	11.91%	大買/大賣/鉅額交易