和潤企業 (6592)-新光-高雄券商分點個股進出

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
84.3
漲跌
▲0.2
漲幅
+0.24%
成交量
248張
產業
上市其他類股
300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

和潤企業 (6592)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.4	84.60	84.30	-0.4	432	-0.10%
2024/11/21	0.3	83.96	1	84.00	84.10	-0.7	434	-0.17%
2024/11/20	0	84.40	0.1	85.20	85.10	-0.1	437	-0.01%
2024/11/19	1.3	83.67	4.2	83.21	84.80	-2.9	438	-0.67%
2024/11/18	1.5	83.17	0	0.00	83.40	1.5	434	0.33%
2024/11/15	1.1	83.99	0	0.00	83.50	1.1	433	0.24%
2024/11/14	0.2	84.07	0.1	84.00	83.60	0.1	425	0.02%
2024/11/13	3.2	84.39	0	0.00	85.00	3.2	420	0.76%
2024/11/12	0.5	85.89	2	85.80	85.40	-1.5	417	-0.37%
2024/11/11	2	88.57	0	0.00	88.80	2	399	0.49%
2024/11/07	0	91.50	0	0.00	91.30	0	395	0.01%
2024/11/06	0	91.70	0	0.00	91.20	0	398	0.01%
2024/11/01	0.1	90.60	0	0.00	91.90	0.1	438	0.03%
2024/10/30	0.1	91.50	0	0.00	91.10	0.1	437	0.01%
2024/10/29	1.2	91.56	0	0.00	91.70	1.2	438	0.27%
2024/10/28	0.1	92.05	10	92.06	92.00	-9.9	435	-2.27%
2024/10/25	0	0.00	1	92.20	92.40	-1	439	-0.23%
2024/10/24	0.3	92.13	0	0.00	92.00	0.3	443	0.06%
2024/10/23	1.1	93.76	1	93.50	92.50	0.1	449	0.01%
2024/10/22	0.1	93.45	2	93.00	93.40	-1.9	449	-0.42%
2024/10/16	2.3	93.57	0	0.00	93.60	2.3	479	0.47%
2024/10/15	2.1	94.40	0	0.00	93.70	2.1	508	0.42%
2024/10/14	1.2	94.02	0	0.00	94.30	1.2	545	0.21%
2024/10/11	0.4	94.28	0	0.00	94.40	0.4	567	0.07%
2024/10/09	0.2	96.70	0	0.00	96.00	0.2	576	0.03%
2024/10/08	0.1	97.40	0	0.00	97.00	0.1	585	0.02%
2024/10/07	0.1	98.00	0	0.00	98.50	0.1	596	0.02%
2024/10/04	0.1	98.00	0	0.00	98.00	0.1	601	0.01%
2024/09/30	0	0.00	0.3	99.74	98.80	-0.3	616	-0.04%
2024/09/27	8	100.50	8	99.80	100.00	0	623	0.00%
2024/09/26	0	0.00	1	98.40	98.10	-1	610	-0.16%
2024/09/25	0	98.00	0	0.00	97.80	0	619	0.01%
2024/09/23	0.1	98.30	0	0.00	97.70	0.1	630	0.02%
2024/09/20	0.1	97.26	0.1	97.50	96.90	0.1	628	0.02%
2024/09/19	0.1	96.70	0	0.00	96.60	0.1	626	0.01%
2024/09/18	0	97.40	0	0.00	97.20	0	629	0.00%
2024/09/16	0.3	95.16	0.1	96.00	95.80	0.2	644	0.03%
2024/09/13	0.1	93.80	0	0.00	94.30	0.1	652	0.02%
2024/09/12	1	92.00	1	92.50	92.60	0	656	0.00%
2024/09/11	1.1	92.90	1.1	91.43	91.60	0	659	0.00%
2024/09/10	5.4	93.80	0	0.00	92.90	5.4	660	0.81%
2024/09/09	0.2	95.00	0.7	95.31	95.80	-0.5	655	-0.08%
2024/09/06	0.1	96.00	0	0.00	96.20	0.1	654	0.01%
2024/09/05	0	95.80	0.1	96.50	95.50	-0.1	656	-0.01%
2024/09/04	0.7	96.22	1	96.20	95.70	-0.3	662	-0.04%
2024/09/03	0.1	98.00	0.3	98.32	98.00	-0.3	654	-0.04%
2024/09/02	0.1	98.60	0	0.00	98.00	0.1	658	0.01%
2024/08/29	0.3	97.86	0.1	97.70	97.80	0.2	667	0.03%
2024/08/28	0.1	98.10	0	0.00	98.50	0.1	674	0.01%
2024/08/27	1.1	98.00	0	0.00	98.50	1.1	688	0.15%
2024/08/26	0.1	98.70	0	0.00	98.80	0.1	693	0.01%
2024/08/23	2	96.40	1.2	96.86	96.70	0.9	696	0.12%
2024/08/22	1.2	96.95	0.8	97.48	97.00	0.4	705	0.06%
2024/08/21	0.1	97.30	0.3	97.40	98.00	-0.3	704	-0.04%
2024/08/20	3.3	97.10	2.8	97.60	96.60	0.5	713	0.07%
2024/08/19	1.2	97.60	0.4	97.86	97.20	0.8	760	0.11%
2024/08/16	1	98.30	1	98.82	98.80	0	761	0.00%
2024/08/15	1.2	99.32	0.8	99.54	98.50	0.3	765	0.05%
2024/08/14	1	100.01	2.4	100.58	100.00	-1.4	766	-0.18%
2024/08/13	1	98.20	0.8	98.78	98.50	0.2	776	0.03%
2024/08/12	2.1	98.48	2.1	99.04	98.80	0	791	0.00%
2024/08/09	1.3	97.65	0.2	99.13	98.20	1.1	808	0.14%
2024/08/08	0	97.30	0.2	98.28	98.00	-0.2	823	-0.02%
2024/08/07	1.1	97.09	1	98.00	98.20	0.1	834	0.01%
2024/08/06	0.4	94.03	0.2	95.39	96.00	0.2	861	0.02%
2024/08/05	37.3	95.82	2	96.93	95.00	35.3	898	3.93%
2024/08/02	11	101.73	1	102.35	101.50	10	887	1.13%
2024/08/01	2	104.00	0.9	104.45	103.50	1.1	888	0.12%
2024/07/31	1	102.00	1.2	102.98	103.50	-0.2	898	-0.02%
2024/07/30	3	101.33	2	102.21	102.00	1	898	0.11%
2024/07/29	2.8	102.82	1.8	103.22	103.00	1	897	0.11%
2024/07/26	6.1	101.42	1	102.00	101.50	5.1	897	0.57%
2024/07/23	4	102.13	2	103.00	102.50	2.1	893	0.23%
2024/07/22	8.1	101.38	2	103.08	103.50	6	892	0.68%
2024/07/19	8.1	103.89	1	104.50	104.50	7.1	885	0.81%
2024/07/18	11	106.05	0.9	107.06	107.00	10.1	874	1.15%
2024/07/17	2.2	107.07	1.7	107.83	107.00	0.5	872	0.05%
2024/07/16	7.1	107.08	5.3	107.54	107.00	1.8	875	0.20%
2024/07/15	1	120.50	1.4	120.95	120.50	-0.4	860	-0.05%
2024/07/11	0	0.00	0.3	118.50	119.50	-0.3	811	-0.03%
2024/07/10	0	0.00	1	117.00	117.50	-1	813	-0.12%
2024/07/08	0.3	118.00	0.3	118.00	117.50	0	798	0.00%
2024/07/04	0	0.00	0.5	117.00	118.00	-0.5	796	-0.06%
2024/07/03	0	0.00	1	116.47	117.50	-1	791	-0.13%
2024/07/02	0	0.00	1.1	114.55	115.00	-1.1	783	-0.14%
2024/07/01	0	0.00	0.6	114.54	114.50	-0.6	786	-0.08%
2024/06/28	2	113.00	0	0.00	112.50	2	782	0.26%
2024/06/27	2	111.01	0	0.00	110.50	2	778	0.26%
2024/06/24	0.2	114.10	0.1	114.00	113.50	0.1	781	0.02%
2024/06/21	0	115.00	0	0.00	115.00	0	781	0.00%
2024/06/19	2	114.00	0	0.00	113.50	2	776	0.26%
2024/06/18	0.1	114.00	0	0.00	114.00	0.1	778	0.02%
2024/06/17	0.3	113.48	1	112.00	114.00	-0.7	782	-0.09%
2024/06/14	0	111.50	1.1	111.02	111.00	-1	783	-0.13%
2024/06/13	2	110.75	2	110.50	111.00	0	796	0.00%
2024/06/12	0.2	110.00	0	0.00	111.00	0.2	802	0.02%
2024/06/11	0	110.00	0	0.00	110.50	0	819	0.00%
2024/06/07	0	0.00	1.3	110.50	111.00	-1.3	862	-0.15%
2024/06/06	1	109.49	0.1	110.00	110.00	1	887	0.11%
2024/06/05	0.1	109.50	0	0.00	110.00	0.1	909	0.01%
2024/06/04	0	0.00	2	109.50	109.00	-2	943	-0.21%
2024/05/31	0.1	108.58	0	0.00	109.50	0.1	971	0.01%
2024/05/30	0	108.00	0.6	108.00	107.50	-0.6	967	-0.06%
2024/05/29	1	108.01	0	0.00	107.50	1	970	0.10%
2024/05/28	2.4	109.25	0	0.00	109.50	2.4	967	0.25%
2024/05/27	0.2	107.00	0.9	106.49	107.00	-0.7	965	-0.07%
2024/05/24	0.2	105.75	0	0.00	105.00	0.2	967	0.02%
2024/05/23	2.9	105.74	0.7	107.32	105.50	2.3	971	0.24%
2024/05/22	0.3	111.31	0	0.00	110.00	0.3	924	0.03%
2024/05/21	1.2	110.99	1	110.50	110.50	0.2	923	0.02%
2024/05/20	1.1	112.02	1.2	112.50	112.50	-0.2	917	-0.02%
2024/05/17	0	110.00	0	0.00	110.50	0	917	0.00%
2024/05/16	2.1	110.01	1	109.50	110.50	1.1	916	0.11%
2024/05/15	1.4	111.08	6	110.92	111.00	-4.6	905	-0.51%
2024/05/14	2.3	111.61	1	112.00	112.00	1.3	898	0.14%
2024/05/13	0	113.50	0	0.00	113.50	0	882	0.00%
2024/05/10	0.5	113.31	0.2	113.50	113.50	0.3	870	0.04%
2024/05/09	19	114.46	16.2	111.62	114.00	2.8	846	0.33%
2024/05/08	0	120.33	0	0.00	118.50	0	800	0.00%
2024/05/07	1.1	121.93	0	0.00	120.50	1.1	793	0.13%
2024/05/06	1.2	122.04	4.1	122.26	122.00	-2.9	791	-0.36%
2024/05/03	1.2	120.42	2.1	120.00	119.50	-0.9	787	-0.11%
2024/05/02	0.1	120.00	0.1	119.50	119.50	0	788	0.00%
2024/04/30	0	0.00	0.1	119.23	119.50	-0.1	790	-0.01%
2024/04/29	0	0.00	2	119.00	119.00	-2	789	-0.25%
2024/04/26	0	117.00	2	117.00	117.50	-2	788	-0.25%
2024/04/25	0.1	117.50	0	0.00	116.50	0.1	788	0.01%
2024/04/24	0	0.00	3.1	118.02	118.00	-3.1	789	-0.39%
2024/04/23	0.1	118.00	3	117.17	118.00	-2.9	802	-0.37%
2024/04/22	0.1	116.50	0	0.00	116.00	0.1	812	0.01%
2024/04/19	0	115.17	9	115.61	115.50	-9	809	-1.11%
2024/04/18	5.1	116.81	2	117.00	117.00	3.1	803	0.39%
2024/04/17	0.1	118.50	25	118.12	118.00	-24.9	799	-3.12%
2024/04/16	0	119.45	2.5	119.00	119.00	-2.5	806	-0.31%
2024/04/15	1.1	120.02	0	0.00	120.50	1.1	791	0.14%
2024/04/12	0	0.00	0	120.50	120.00	0	789	0.00%
2024/04/11	0.3	121.38	1.1	121.11	121.00	-0.9	788	-0.11%
2024/04/10	0.1	121.51	4.1	122.38	122.00	-3.9	790	-0.50%
2024/04/09	5	120.50	0	0.00	121.00	5	786	0.64%
2024/04/08	0.1	120.00	1	119.50	120.00	-0.9	785	-0.11%
2024/04/03	0.5	120.26	2	120.00	120.50	-1.5	784	-0.19%
2024/04/02	0	121.50	1.1	122.00	122.00	-1.1	779	-0.14%
2024/04/01	0	121.00	0	0.00	121.00	0	775	0.00%
2024/03/29	0	119.50	0	0.00	119.50	0	780	0.00%
2024/03/28	0	120.00	2	120.00	119.50	-2	780	-0.26%
2024/03/27	0	120.00	0	0.00	120.00	0	779	0.00%
2024/03/26	0	0.00	2.1	121.26	120.50	-2.1	782	-0.26%
2024/03/25	0.2	120.19	0	120.50	120.00	0.1	784	0.02%
2024/03/22	0.2	121.90	0.2	121.50	121.00	0	777	0.00%
2024/03/21	0.4	122.93	0.1	122.50	123.00	0.3	768	0.03%
2024/03/20	0.4	122.49	6	121.75	122.50	-5.7	787	-0.72%
2024/03/19	0.6	123.88	2.1	123.99	123.00	-1.5	785	-0.19%
2024/03/18	0.4	124.50	2.1	124.24	124.50	-1.7	778	-0.22%
2024/03/15	0.1	122.48	2.1	122.26	121.50	-2	764	-0.27%
2024/03/14	0.6	122.75	3.1	122.52	123.00	-2.5	760	-0.32%
2024/03/13	8.2	122.22	2.1	122.01	121.50	6.1	739	0.83%
2024/03/12	2	116.00	0	0.00	116.00	2	686	0.29%
2024/03/11	1.3	116.00	3.3	115.28	114.50	-1.9	661	-0.29%
2024/03/08	6.5	114.37	43.1	116.06	114.50	-36.7	636	-5.76%
2024/03/07	2.3	118.25	3.1	117.52	118.00	-0.8	594	-0.13%
2024/03/06	1.6	119.51	2	120.25	119.50	-0.4	570	-0.06%
2024/03/05	0.2	119.69	5	119.00	119.00	-4.8	559	-0.86%
2024/03/04	0.1	120.00	1	120.00	120.00	-0.9	554	-0.16%
2024/03/01	0	120.50	3	120.50	120.00	-3	549	-0.54%
2024/02/29	0.1	120.50	3.3	120.50	121.00	-3.2	551	-0.58%
2024/02/27	0.2	121.00	1	121.00	120.50	-0.8	544	-0.14%
2024/02/26	1.1	121.51	0.6	122.00	121.50	0.4	540	0.08%
2024/02/23	0.1	124.00	0.3	124.50	123.50	-0.2	527	-0.03%
2024/02/22	2.1	123.50	1	123.00	123.00	1.1	527	0.21%
2024/02/21	0.1	124.22	0	0.00	123.50	0.1	523	0.02%
2024/02/20	0.2	124.25	2	122.75	124.00	-1.8	520	-0.35%
2024/02/19	1.6	124.91	1.3	125.34	125.00	0.3	516	0.06%
2024/02/16	1	121.50	0	0.00	122.50	1	516	0.19%
2024/02/15	1	121.00	1	119.50	121.00	0	507	0.00%
2024/02/05	1.2	120.52	0	0.00	120.50	1.2	494	0.24%
2024/02/02	28	122.50	0	0.00	122.00	28	489	5.72%
2024/01/31	0	121.00	0	0.00	121.00	0	479	0.01%
2024/01/30	1.1	120.98	0	0.00	120.00	1.1	479	0.22%
2024/01/29	0	0.00	0.6	121.50	121.50	-0.6	476	-0.12%
2024/01/26	0.1	120.75	0.1	120.50	120.50	0	472	0.00%
2024/01/25	1.2	121.01	0	0.00	121.00	1.2	467	0.25%
2024/01/24	0.1	120.51	0	0.00	121.00	0.1	462	0.02%
2024/01/23	0	121.00	0	0.00	121.00	0	458	0.01%
2024/01/22	0.2	120.75	0	0.00	121.00	0.2	455	0.04%
2024/01/19	0.2	120.98	1.1	121.05	121.50	-0.9	450	-0.20%
2024/01/18	0.1	119.51	0	0.00	119.00	0.1	447	0.02%
2024/01/17	0.5	120.44	0	0.00	119.50	0.5	442	0.11%
2024/01/16	0.4	122.69	0.3	122.00	121.00	0	439	0.01%
2024/01/15	0.3	124.33	0	0.00	123.50	0.3	428	0.07%
2024/01/12	0	125.00	0.1	125.00	124.50	0	432	-0.01%
2024/01/11	0.2	123.25	0	0.00	123.50	0.2	427	0.05%
2024/01/10	1.2	123.59	0	0.00	123.50	1.2	424	0.29%
2024/01/09	0.1	126.50	0.1	126.00	125.00	-0.1	413	-0.01%
2024/01/04	0	126.50	0	0.00	126.00	0	411	0.00%
2024/01/03	0.8	126.46	0	0.00	126.00	0.8	414	0.20%
2024/01/02	0.1	127.50	0	0.00	127.50	0.1	409	0.01%
2023/12/29	0.1	128.50	0.1	128.00	128.00	0.1	407	0.01%
2023/12/28	0.1	127.50	0	0.00	127.50	0.1	413	0.01%
2023/12/27	0.1	126.50	0.1	126.50	126.50	0.1	413	0.01%
2023/12/26	0	126.50	4.6	126.00	126.50	-4.6	414	-1.11%
2023/12/25	2	125.50	0	0.00	125.50	2	415	0.48%
2023/12/22	1.1	126.00	0	0.00	125.50	1.1	411	0.26%
2023/12/21	1.2	125.62	0	0.00	125.50	1.2	411	0.28%
2023/12/20	1.2	127.15	0	0.00	127.00	1.2	399	0.31%
2023/12/19	1	127.51	0	0.00	128.00	1	395	0.25%
2023/12/18	0	129.50	1	129.00	129.00	-1	395	-0.25%
2023/12/15	2.1	129.50	1.2	129.08	129.50	0.9	400	0.22%
2023/12/14	1.2	127.58	0	0.00	127.50	1.2	383	0.31%
2023/12/13	1	127.50	0	0.00	126.50	1	376	0.27%
2023/12/12	0.3	128.33	0	0.00	127.50	0.3	382	0.08%
2023/12/11	1	128.50	0	0.00	128.00	1	389	0.26%
2023/12/08	0	0.00	1.1	128.59	128.50	-1.1	416	-0.26%
2023/12/06	0.1	129.00	0	0.00	128.50	0.1	428	0.01%
2023/12/05	0	0.00	0.4	129.56	129.50	-0.4	427	-0.10%
2023/12/04	0	0.00	3.5	129.57	129.50	-3.5	427	-0.81%
2023/12/01	0.1	129.50	1.3	129.50	129.50	-1.2	427	-0.29%
2023/11/30	0.1	129.50	1.4	128.75	129.50	-1.3	429	-0.30%
2023/11/29	1.1	127.55	0	0.00	127.50	1.1	434	0.25%
2023/11/28	0.2	128.00	0	0.00	128.50	0.2	444	0.04%
2023/11/27	3.2	127.69	0	0.00	126.50	3.2	451	0.71%
2023/11/22	0	0.00	1	129.50	129.50	-1	465	-0.22%
2023/11/17	0	0.00	0.8	130.31	129.50	-0.8	475	-0.17%
2023/11/16	0.2	129.50	0	0.00	129.00	0.2	484	0.03%
2023/11/15	0	0.00	3.4	131.29	131.00	-3.4	495	-0.68%
2023/11/13	0.2	127.17	0	0.00	126.00	0.2	502	0.03%
2023/11/10	0.2	128.00	0	0.00	127.00	0.2	525	0.05%
2023/11/09	0	0.00	0.2	129.23	128.50	-0.2	532	-0.04%
2023/11/08	0	0.00	0.1	129.00	128.50	-0.1	551	-0.02%
2023/11/07	0	0.00	0.1	129.00	128.50	-0.1	557	-0.02%
2023/11/06	0	0.00	0.1	128.50	128.00	-0.1	561	-0.01%
2023/11/02	0	0.00	1	128.00	128.00	-1	590	-0.17%
2023/11/01	0.1	126.50	0	0.00	126.00	0.1	610	0.01%
2023/10/31	0	0.00	0.4	126.00	124.50	-0.4	646	-0.06%
2023/10/27	0	0.00	1	127.00	126.50	-1	664	-0.15%
2023/10/26	0.1	126.00	0.1	127.00	125.00	-0.1	679	-0.01%
2023/10/25	0.1	126.50	0.3	127.50	127.00	-0.2	681	-0.02%
2023/10/24	3.1	124.85	1.9	125.45	125.50	1.2	689	0.18%
2023/10/23	1.1	126.55	0.7	127.07	125.50	0.4	692	0.06%
2023/10/20	0.1	127.50	0.2	128.12	127.00	-0.1	701	-0.02%
2023/10/19	1	128.00	1	128.50	127.50	0	703	0.00%
2023/10/18	0.1	130.00	0	0.00	129.00	0.1	708	0.01%
2023/10/17	1.3	130.63	0	0.00	130.00	1.3	716	0.18%
2023/10/16	0	0.00	0.1	133.00	131.00	-0.1	742	-0.01%
2023/10/13	1	131.00	0.3	132.50	131.50	0.7	761	0.09%
2023/10/12	0	0.00	2.4	132.15	132.50	-2.4	799	-0.30%
2023/10/11	6.1	130.02	0	0.00	131.50	6.1	824	0.74%
2023/10/06	1.1	130.98	1.5	130.50	131.00	-0.5	882	-0.05%
2023/10/05	0	0.00	0.3	129.72	130.00	-0.3	945	-0.04%
2023/10/04	3.4	128.69	0.7	129.47	127.50	2.7	963	0.28%
2023/10/03	0.1	131.05	0	0.00	130.00	0.1	979	0.01%
2023/10/02	0.1	131.00	0.1	132.00	132.00	0	993	0.00%
2023/09/28	0	0.00	0.3	132.00	132.00	-0.3	1,012	-0.03%
2023/09/27	0.4	129.64	0	0.00	130.50	0.4	1,024	0.03%
2023/09/25	0	0.00	0.7	131.75	131.50	-0.7	1,064	-0.07%
2023/09/22	0.1	130.75	1.1	132.00	132.00	-1	1,100	-0.09%
2023/09/20	0.3	132.67	0.2	133.00	131.50	0.1	1,119	0.00%
2023/09/19	0	0.00	5.1	134.92	135.50	-5.1	1,125	-0.46%
2023/09/18	0	0.00	1.8	133.38	133.50	-1.8	1,135	-0.16%
2023/09/15	6.1	133.75	4.5	134.32	133.00	1.6	1,141	0.14%
2023/09/14	8.7	134.41	0.7	135.50	135.00	8	1,142	0.70%
2023/09/13	3	136.50	12.5	135.72	136.00	-9.5	1,158	-0.82%
2023/09/12	1	128.50	7.3	131.95	131.00	-6.3	1,167	-0.54%
2023/09/11	0	0.00	0.5	128.00	128.50	-0.5	1,179	-0.04%
2023/09/07	0	0.00	2.2	127.55	127.00	-2.2	1,216	-0.18%
2023/09/06	6	129.08	0.2	130.00	128.50	5.8	1,232	0.47%
2023/09/05	1.1	129.52	1.6	131.02	130.00	-0.6	1,259	-0.05%
2023/09/04	0.1	129.00	0.3	130.33	130.50	-0.2	1,278	-0.02%
2023/09/01	0.1	128.50	0	0.00	128.50	0.1	1,317	0.01%
2023/08/31	1.2	126.54	1.1	127.68	128.50	0	1,339	0.00%
2023/08/30	0.1	127.50	2	127.25	127.00	-2	1,335	-0.15%
2023/08/29	0	0.00	0.5	125.68	126.50	-0.5	1,342	-0.04%
2023/08/28	5	124.00	1.6	124.68	124.00	3.5	1,334	0.26%
2023/08/25	1	126.50	0.8	127.00	126.00	0.2	1,326	0.01%
2023/08/24	9.2	126.07	1	127.11	127.00	8.2	1,339	0.61%
2023/08/23	1	127.50	1.9	127.35	127.00	-0.9	1,340	-0.06%
2023/08/22	0.1	127.01	1.5	128.70	128.00	-1.4	1,357	-0.10%
2023/08/21	2.7	126.07	1.6	126.91	127.00	1.1	1,365	0.08%
2023/08/18	7	128.64	2.6	128.08	128.50	4.4	1,357	0.32%
2023/08/17	2.1	129.45	1	130.58	131.00	1.1	1,360	0.08%
2023/08/16	2.2	127.30	2.1	129.41	130.00	0	1,362	0.00%
2023/08/15	3.1	130.52	0.1	133.00	130.00	3	1,351	0.22%
2023/08/14	1	131.50	0.3	132.83	132.50	0.7	1,362	0.05%
2023/08/11	0.1	134.00	0.1	135.00	134.00	0	1,368	0.00%
2023/08/10	1	132.50	0.6	133.08	132.50	0.4	1,369	0.03%
2023/08/09	3	132.67	1	133.02	132.00	2	1,389	0.14%
2023/08/08	1.3	133.42	0.3	134.67	135.50	1	1,391	0.07%
2023/08/07	1.1	133.05	0.9	133.95	133.50	0.1	1,407	0.01%
2023/08/04	8.5	137.63	10.9	140.34	135.00	-2.4	1,389	-0.17%
2023/08/02	1	143.00	0.3	144.55	143.50	0.7	1,367	0.05%
2023/08/01	0.1	144.25	0	0.00	144.00	0.1	1,370	0.01%
2023/07/31	4.1	143.29	0	0.00	142.00	4.1	1,426	0.29%
2023/07/28	1	144.00	0	0.00	144.00	1	1,424	0.07%
2023/07/27	3	147.33	0.1	148.50	145.00	3	1,442	0.20%
2023/07/26	1	148.50	1.3	147.95	148.00	-0.3	1,451	-0.02%
2023/07/25	1.1	143.00	0.1	145.00	145.00	1	1,450	0.07%
2023/07/24	1.1	142.55	3.1	143.19	143.00	-2	1,444	-0.14%
2023/07/21	1.1	142.09	1.2	142.20	142.00	-0.1	1,464	-0.01%
2023/07/20	0.2	142.50	2	142.25	143.00	-1.8	1,471	-0.12%
2023/07/19	11.5	143.49	1.4	143.02	143.00	10	1,481	0.68%
2023/07/18	0	0.00	8.1	148.01	148.00	-8.1	1,483	-0.55%
2023/07/17	2.2	148.88	11	147.68	150.00	-8.8	1,481	-0.59%
2023/07/14	2.1	142.76	3.1	145.21	147.50	-1	1,462	-0.07%
2023/07/13	14	143.17	20.1	143.31	142.50	-6.1	1,459	-0.42%
2023/07/12	14	154.25	1.2	153.58	156.50	12.8	1,421	0.90%
2023/07/11	16	150.31	0	0.00	152.00	16	1,376	1.16%
2023/07/10	10	151.00	0.1	151.50	149.50	9.9	1,374	0.72%
2023/07/07	1	148.50	10	149.50	148.50	-9	1,390	-0.65%
2023/07/06	0	0.00	0	150.50	149.50	0	1,434	0.00%
2023/07/05	3.3	152.11	1.3	151.28	151.00	2	1,420	0.14%
2023/07/04	0.2	152.81	0.3	151.50	151.50	-0.1	1,407	-0.01%
2023/07/03	0.1	150.00	0.5	150.50	149.50	-0.4	1,397	-0.03%
2023/06/30	3.4	148.73	1.1	148.84	149.00	2.3	1,388	0.17%
2023/06/29	0.1	144.00	1	144.50	144.00	-0.9	1,368	-0.07%
2023/06/28	2	143.00	1.1	142.97	143.00	0.9	1,371	0.07%
2023/06/27	0	0.00	1	142.00	141.00	-1	1,363	-0.07%
2023/06/26	0.1	139.22	0.3	138.50	141.50	-0.2	1,357	-0.01%
2023/06/21	1	140.00	0.4	140.36	140.00	0.7	1,344	0.05%
2023/06/20	4	140.38	1.8	140.61	140.00	2.2	1,346	0.16%
2023/06/19	1.2	142.02	3	142.67	142.00	-1.8	1,343	-0.13%
2023/06/16	1.2	145.96	1	146.50	146.00	0.2	1,328	0.01%
2023/06/15	3	144.33	14.6	143.16	144.50	-11.6	1,297	-0.89%
2023/06/14	2.2	141.91	2.7	140.78	142.00	-0.5	1,288	-0.04%
2023/06/13	2.1	137.77	3	137.85	138.00	-0.9	1,292	-0.07%
2023/06/12	2.3	138.61	1.4	138.86	138.50	0.9	1,299	0.07%
2023/06/09	13.2	140.35	2.3	140.43	140.50	10.9	1,300	0.84%
2023/06/08	0.3	138.58	1	137.50	137.00	-0.7	1,307	-0.05%
2023/06/07	18.3	138.15	10.1	138.31	139.00	8.2	1,330	0.62%
2023/06/06	10	134.85	3.3	136.14	136.50	6.7	1,287	0.52%
2023/06/05	0.2	132.88	0	0.00	132.00	0.2	1,259	0.02%
2023/06/02	0	0.00	14.2	132.00	132.00	-14.2	1,265	-1.12%
2023/06/01	0.1	130.00	0.1	130.50	129.50	0	1,258	0.00%
2023/05/31	4.2	129.52	0	0.00	130.00	4.2	1,265	0.33%
2023/05/30	9.1	130.78	0.6	130.50	130.50	8.5	1,260	0.67%
2023/05/29	0	0.00	3	132.67	132.00	-3	1,249	-0.24%
2023/05/26	3	131.50	16.1	133.28	133.50	-13.1	1,240	-1.06%
2023/05/25	26.1	130.53	1	129.11	132.00	25.1	1,220	2.05%
2023/05/24	3	129.50	1	129.00	129.50	2	1,205	0.17%
2023/05/23	0	0.00	1.1	130.95	130.50	-1.1	1,203	-0.09%
2023/05/22	5	129.50	0.1	129.25	129.50	4.9	1,193	0.41%
2023/05/19	4.5	127.90	0.5	128.50	126.50	4	1,187	0.34%
2023/05/18	0	0.00	1.1	129.41	129.50	-1.1	1,175	-0.09%
2023/05/17	1.1	126.68	1.9	127.78	128.50	-0.8	1,169	-0.07%
2023/05/16	0.2	126.50	2	126.50	126.00	-1.8	1,153	-0.16%
2023/05/15	1.4	122.88	0.3	124.67	125.00	1.1	1,159	0.09%
2023/05/12	0.1	125.50	4.1	125.27	125.50	-4	1,136	-0.35%
2023/05/11	3.6	125.36	8.7	125.88	125.00	-5.1	1,126	-0.46%
2023/05/10	0	0.00	0.1	130.00	130.00	-0.1	1,097	-0.01%
2023/05/09	0.3	128.68	0.3	129.50	130.00	0	1,104	0.00%
2023/05/08	1.1	128.50	1.9	128.81	128.50	-0.8	1,100	-0.07%
2023/05/05	4.4	128.87	5.5	129.92	129.50	-1.1	1,092	-0.10%
2023/05/04	0.4	134.36	0	134.50	133.00	0.3	1,035	0.03%
2023/05/03	2.3	134.13	2	134.75	134.50	0.3	1,026	0.03%
2023/05/02	0.1	135.50	1	134.00	135.50	-0.9	1,003	-0.09%
2023/04/28	0	0.00	0.3	132.62	132.50	-0.3	988	-0.03%
2023/04/27	1.1	130.95	0	131.00	131.00	1.1	975	0.11%
2023/04/26	1.1	129.18	1.1	131.33	131.50	0	968	0.00%
2023/04/25	1	126.52	1.1	126.70	127.50	-0.1	942	-0.01%
2023/04/24	2	126.77	0.2	128.25	129.00	1.8	929	0.20%
2023/04/21	1.4	127.34	2.8	127.65	127.00	-1.4	922	-0.15%
2023/04/20	1.2	130.24	2	130.76	130.50	-0.9	893	-0.10%
2023/04/19	0.5	132.50	0.1	133.50	133.00	0.4	877	0.05%
2023/04/18	0.2	133.50	1.1	135.45	132.00	-1	855	-0.11%
2023/04/17	2.8	133.40	3.2	133.87	134.50	-0.4	831	-0.04%
2023/04/14	1	129.00	2.4	131.79	132.00	-1.4	804	-0.18%
2023/04/13	2.5	128.52	16.8	128.60	128.50	-14.2	787	-1.81%
2023/04/12	5.6	130.74	2.3	130.40	128.50	3.3	772	0.43%
2023/04/11	4.1	128.97	12.2	126.95	129.00	-8.1	733	-1.10%
2023/04/10	0	0.00	0.1	121.50	121.50	-0.1	677	-0.01%
2023/04/07	3	120.00	0.6	121.00	120.50	2.4	668	0.36%
2023/04/06	6.5	121.30	0.7	121.44	120.50	5.8	660	0.88%
2023/03/31	0.3	120.50	25.1	120.55	120.50	-24.8	640	-3.87%
2023/03/30	10.3	120.84	3.3	121.92	120.50	7	633	1.11%
2023/03/29	2.9	118.59	2	119.40	120.00	0.9	616	0.14%
2023/03/28	3.2	118.06	2.1	118.67	118.00	1.1	606	0.18%
2023/03/27	3	118.33	0.7	119.06	119.00	2.3	599	0.39%
2023/03/24	0.1	119.00	0.1	120.00	119.00	0	592	0.00%
2023/03/23	2.3	118.80	0	120.00	119.00	2.3	590	0.39%
2023/03/22	4.2	119.74	2	120.00	119.50	2.2	584	0.38%
2023/03/21	8.1	118.00	1	118.50	117.50	7.1	575	1.23%
2023/03/20	0.1	117.73	7.5	117.89	118.00	-7.4	564	-1.31%
2023/03/17	3.2	118.34	6	118.93	118.00	-2.8	556	-0.51%
2023/03/16	19	119.63	4.5	119.94	118.50	14.5	544	2.67%
2023/03/15	3.1	121.18	16	120.91	121.00	-12.9	517	-2.50%
2023/03/14	2.1	118.00	1	118.00	117.50	1.1	494	0.23%
2023/03/13	17.7	118.24	3.4	118.53	120.00	14.3	476	2.99%
2023/03/10	18	118.36	3.1	118.15	116.50	14.9	443	3.36%
2023/03/09	3	115.00	1	114.50	114.00	2	401	0.50%
2023/03/08	1	114.03	3.7	115.59	116.50	-2.7	400	-0.67%
2023/03/07	1	116.00	3	115.33	115.00	-2	391	-0.51%
2023/03/03	0	113.50	0	0.00	112.50	0	377	0.00%
2023/03/02	0	111.50	0	0.00	111.00	0	372	0.00%
2023/03/01	1	109.00	3	109.83	110.00	-2	371	-0.54%
2023/02/21	0	0.00	0	110.50	110.00	0	367	0.00%
2023/02/20	1	110.00	1	110.50	110.50	0	367	0.00%
2023/02/16	0	110.50	0	0.00	110.50	0	366	0.01%
2023/02/15	4	109.63	23	109.98	109.50	-19	372	-5.11%
2023/02/14	3	111.67	0	0.00	111.50	3	360	0.83%
2023/02/13	12	111.79	3	112.83	112.00	9	352	2.56%
2023/02/10	0	109.50	17	108.62	109.50	-17	341	-4.98%
2023/02/09	0	0.00	1	108.50	108.50	-1	338	-0.30%
2023/02/08	1	109.50	0.2	110.00	109.50	0.9	336	0.25%
2023/02/07	0.1	108.50	1	109.00	109.50	-0.9	330	-0.27%
2023/02/06	7	104.29	6	106.92	108.00	1	318	0.31%
2023/02/03	1	106.50	0	0.00	106.00	1	313	0.32%
2023/02/02	1	106.00	0	0.00	106.00	1	307	0.33%
2023/02/01	4.1	105.50	0	0.00	105.50	4.1	307	1.32%
2023/01/30	2	104.50	1	105.00	105.00	1	308	0.32%
2023/01/16	1.1	104.52	0	0.00	104.50	1.1	328	0.32%
2023/01/12	2	105.75	0	0.00	105.00	2	361	0.55%
2023/01/11	15.1	105.32	2	104.75	105.50	13.1	358	3.66%
2023/01/10	2.1	102.48	0	0.00	103.00	2.1	341	0.62%
2023/01/09	1.1	102.45	0	0.00	102.50	1.1	342	0.32%
2023/01/03	4	100.38	1	102.50	100.50	3	366	0.82%
2022/12/30	0	0.00	2	102.00	102.00	-2	364	-0.55%
2022/12/29	2	99.00	2	98.80	99.00	0	362	0.00%
2022/12/28	0	0.00	3	99.90	99.90	-3	366	-0.82%
2022/12/21	0	0.00	1	100.00	100.50	-1	395	-0.25%
2022/12/20	2	100.50	2	100.50	99.90	0	396	0.00%
2022/12/16	1	100.50	0	0.00	101.00	1	402	0.25%
2022/12/14	0	103.00	1	103.00	102.50	-1	408	-0.24%
2022/12/09	1	102.50	1	102.50	102.50	0	415	0.00%
2022/12/08	1	100.50	1	101.50	101.00	0	416	0.00%
2022/12/07	1.1	100.55	0	0.00	100.50	1.1	421	0.26%
2022/12/06	1	101.50	0	0.00	101.00	1	422	0.24%
2022/12/05	0	0.00	1.2	102.92	102.50	-1.2	431	-0.28%
2022/12/02	1	101.50	0	0.00	102.00	1	433	0.24%
2022/12/01	10	102.50	0	0.00	102.50	10	437	2.29%
2022/11/22	3	98.10	0	0.00	98.10	3	450	0.67%
2022/11/18	0.1	98.30	0	0.00	97.20	0.1	453	0.01%
2022/11/16	0	99.30	0	0.00	98.90	0	459	0.00%
2022/11/10	0.1	96.70	0	0.00	96.30	0.1	455	0.01%
2022/11/09	0.3	97.40	0	0.00	96.70	0.3	457	0.07%
2022/11/04	0.1	96.50	0	96.30	96.60	0.1	472	0.02%
2022/11/02	0	0.00	0	97.00	96.30	0	502	-0.01%
2022/11/01	0	0.00	0	96.50	96.10	0	505	-0.01%
2022/10/31	0	0.00	3.1	94.39	94.10	-3.1	506	-0.60%
2022/10/28	0	93.20	0	0.00	92.00	0	505	0.00%
2022/10/27	0	93.10	1	93.60	93.30	-1	504	-0.19%
2022/10/25	1.1	90.11	0	0.00	90.40	1.1	500	0.21%
2022/10/24	0	91.70	1	91.10	91.10	-1	491	-0.20%
2022/10/21	1.1	93.07	0.1	94.20	92.00	1	491	0.20%
2022/10/20	1.1	93.12	0	0.00	94.20	1.1	482	0.22%
2022/10/19	0.2	97.72	0	0.00	97.20	0.2	468	0.03%
2022/10/17	0	96.10	0	0.00	97.00	0	471	0.01%
2022/10/14	0.2	97.40	0	0.00	97.40	0.2	471	0.03%
2022/10/13	0.3	96.86	1.3	96.85	95.50	-1	478	-0.20%
2022/10/12	0	0.00	0.1	99.50	99.00	-0.1	466	-0.03%
2022/10/11	2	99.65	1	100.50	99.30	1	465	0.22%
2022/10/07	0	0.00	0.4	102.11	102.00	-0.4	460	-0.09%
2022/10/06	1.2	101.14	1	101.50	102.00	0.2	463	0.04%
2022/10/05	0	0.00	0.1	102.50	102.50	-0.1	473	-0.02%
2022/10/04	1	102.50	1	103.00	103.00	0	477	0.00%
2022/09/28	2	101.23	3	101.33	101.00	-1	508	-0.19%
2022/09/26	2	103.25	1	103.50	103.00	1	513	0.19%
2022/09/23	0.1	106.00	0	0.00	106.00	0.1	522	0.02%
2022/09/21	0.3	106.67	0	106.50	106.00	0.3	524	0.05%
2022/09/20	0	0.00	1.2	105.66	106.50	-1.2	517	-0.24%
2022/09/19	1	104.50	0	0.00	105.00	1	515	0.19%
2022/09/14	1	103.50	0	0.00	105.00	1	520	0.19%
2022/09/13	0	0.00	0	106.50	106.00	0	520	-0.01%
2022/09/12	2	107.25	5.5	107.10	107.00	-3.5	525	-0.66%
2022/09/08	3	103.50	1	104.00	104.50	2	543	0.37%
2022/09/06	0	0.00	0	102.50	101.50	0	544	-0.01%
2022/09/01	2	102.50	2	102.50	102.50	0	564	0.00%
2022/08/31	1	103.50	0.8	104.12	105.00	0.2	561	0.04%
2022/08/30	1.1	102.55	0	0.00	104.00	1.1	564	0.19%
2022/08/29	1.1	103.02	1	103.50	103.00	0.1	572	0.01%
2022/08/25	0	0.00	0	105.00	105.00	0	566	0.00%
2022/08/24	1	103.50	25	103.50	104.00	-24	566	-4.24%
2022/08/23	2	104.75	1	105.01	105.00	1	563	0.17%
2022/08/22	1	105.50	3.1	105.52	105.50	-2.1	562	-0.37%
2022/08/18	0.1	108.50	0	0.00	108.50	0.1	561	0.02%
2022/08/16	3	107.00	0	0.00	107.50	3	558	0.54%
2022/08/15	2	107.50	0.4	108.50	108.00	1.6	557	0.29%
2022/08/12	4	107.25	0	0.00	107.00	4	550	0.73%
2022/08/11	4	106.88	0	108.00	107.50	4	553	0.71%
2022/08/10	7.1	107.01	0	0.00	105.50	7.1	554	1.28%
2022/08/09	8.2	107.71	4	107.75	108.50	4.2	545	0.77%
2022/08/08	0	0.00	0	104.00	104.00	0	533	-0.01%
2022/08/05	1	104.50	1	105.00	104.50	0	543	0.00%
2022/08/04	0	0.00	1.1	102.48	102.00	-1.1	565	-0.19%
2022/08/03	1	100.50	1	101.02	101.50	0	583	-0.01%
2022/08/02	0	0.00	1	102.50	102.50	-1	588	-0.17%
2022/08/01	1	103.00	1	103.00	103.00	0	613	0.00%
2022/07/28	2	103.00	3.1	102.85	104.00	-1.1	622	-0.17%
2022/07/27	0	100.00	0	0.00	101.00	0	617	0.00%
2022/07/26	2	100.50	3	99.83	100.00	-1	623	-0.16%
2022/07/25	1	98.00	0	0.00	98.10	1	627	0.16%
2022/07/21	1	97.40	0	0.00	98.50	1	674	0.15%
2022/07/20	0.1	98.20	0	0.00	97.60	0.1	679	0.01%
2022/07/19	5	97.72	7	97.84	97.90	-2	681	-0.29%
2022/07/18	2	97.90	4	97.55	97.70	-2	684	-0.29%
2022/07/15	4	97.30	2	97.70	98.00	2	684	0.30%
2022/07/13	0	0.00	2	97.70	97.70	-2	692	-0.29%
2022/07/12	7	97.60	1	98.10	97.40	6	695	0.86%
2022/07/11	1	100.50	3	102.17	102.00	-2	692	-0.29%
2022/07/08	4	99.73	0	0.00	99.70	4	679	0.59%
2022/07/01	0.5	99.04	0.1	100.00	97.40	0.4	750	0.06%
2022/06/27	0	0.00	0.1	104.50	103.50	-0.1	752	-0.01%
2022/06/24	0	0.00	0.1	103.00	103.50	-0.1	755	-0.02%
2022/06/23	1	101.00	0.1	103.00	102.00	0.9	765	0.12%
2022/06/22	0	0.00	2	102.75	101.50	-2	773	-0.26%
2022/06/20	0.1	99.80	0	0.00	99.10	0.1	810	0.01%
2022/06/17	0	0.00	0.5	100.50	101.00	-0.5	821	-0.06%
2022/06/16	3	102.17	0	0.00	100.50	3	811	0.37%
2022/06/15	0	0.00	2	101.75	101.00	-2	830	-0.24%
2022/06/14	2	100.01	21	99.50	100.50	-19	838	-2.26%
2022/06/13	0.1	100.80	0	0.00	100.00	0.1	840	0.01%
2022/06/07	2	102.01	0	0.00	102.50	2	864	0.23%
2022/06/01	0.1	105.00	0	0.00	104.00	0.1	956	0.01%
2022/05/31	0	0.00	2	104.50	103.00	-2	992	-0.20%
2022/05/27	0	0.00	0	103.50	103.00	0	1,010	0.00%
2022/05/26	0	102.50	0	0.00	101.50	0	1,027	0.00%
2022/05/24	0.1	101.50	0	0.00	101.50	0.1	1,145	0.00%
2022/05/19	0	100.50	0.1	101.00	101.50	-0.1	1,264	-0.01%
2022/05/18	1	102.00	2	102.50	102.00	-1	1,267	-0.08%
2022/05/16	1.1	100.88	3	99.80	99.40	-1.9	1,294	-0.15%
2022/05/13	0	99.40	0	0.00	98.90	0	1,340	0.00%
2022/05/12	3.1	96.97	0	0.00	96.00	3.1	1,341	0.23%
2022/05/11	1.1	100.02	1	100.50	99.80	0.1	1,328	0.00%
2022/05/10	3	101.00	1	102.00	102.50	2	1,327	0.15%
2022/05/09	4.1	103.23	2	102.50	101.50	2.1	1,329	0.16%
2022/05/06	1	105.50	0	0.00	107.50	1	1,320	0.08%
2022/05/04	1	109.50	0.3	108.50	109.00	0.7	1,352	0.05%
2022/05/03	1	108.02	1	108.50	108.50	0	1,374	0.00%
2022/04/27	2.1	108.04	0.8	109.13	107.00	1.3	1,377	0.09%
2022/04/26	1	113.00	0	0.00	113.00	1	1,366	0.07%
2022/04/25	0.1	112.00	0	112.00	111.50	0.1	1,372	0.00%
2022/04/22	1	112.50	1	113.00	114.00	0	1,391	0.00%
2022/04/20	3	112.84	0	0.00	113.00	3	1,522	0.20%
2022/04/19	2	113.50	0	0.00	114.00	2	1,554	0.13%
2022/04/18	2	110.75	0	0.00	111.00	2	1,589	0.13%
2022/04/15	3.1	112.34	0	0.00	112.00	3.1	1,592	0.19%
2022/04/14	4	113.00	1	113.50	113.50	3	1,613	0.19%
2022/04/13	1	112.00	1	113.50	114.00	0	1,686	0.00%
2022/04/12	4	111.88	0	0.00	112.50	4	1,768	0.23%
2022/04/11	2	113.75	0.5	114.53	114.00	1.5	1,807	0.08%
2022/04/08	14.2	114.52	1	113.55	113.50	13.2	1,802	0.73%
2022/04/07	1	118.00	0	0.00	117.50	1	1,749	0.06%
2022/04/06	1	119.50	0	119.50	120.00	1	1,739	0.06%
2022/04/01	0	118.50	0	0.00	118.00	0	1,746	0.00%
2022/03/31	0.1	120.16	1	119.08	118.50	-0.9	1,745	-0.05%
2022/03/29	0	0.00	1	118.50	118.00	-1	1,728	-0.06%
2022/03/28	1.1	116.10	1	116.50	118.00	0.1	1,722	0.00%
2022/03/25	2.1	119.83	0	0.00	120.00	2.1	1,708	0.13%
2022/03/24	2.1	122.02	0	0.00	121.50	2.1	1,700	0.12%
2022/03/23	2	120.00	5	119.60	120.00	-3	1,700	-0.18%
2022/03/21	0	0.00	0.2	118.33	118.00	-0.2	1,664	-0.01%
2022/03/18	1.1	114.14	1.1	115.05	115.50	0.1	1,647	0.01%
2022/03/15	0	112.52	0	0.00	111.00	0	1,616	0.00%
2022/03/14	0	112.21	0	0.00	114.50	0	1,608	0.00%
2022/03/11	4	112.76	3.1	112.66	112.00	0.9	1,593	0.06%
2022/03/10	1	112.56	0	0.00	113.50	1	1,583	0.07%
2022/03/09	2.1	112.94	9.3	110.66	110.00	-7.2	1,569	-0.46%
2022/03/08	6.6	112.40	4	113.74	111.00	2.5	1,541	0.16%
2022/03/07	6	112.08	2	113.25	113.50	4	1,512	0.26%
2022/03/04	2.4	118.12	3.1	119.15	117.50	-0.8	1,473	-0.05%
2022/03/03	0	122.00	0.1	122.00	122.50	-0.1	1,440	0.00%
2022/03/02	0	122.00	0	0.00	121.00	0	1,440	0.00%
2022/03/01	0	124.00	1	123.50	123.50	-1	1,426	-0.07%
2022/02/25	11.2	123.67	11	121.82	123.50	0.2	1,411	0.01%
2022/02/24	12.2	126.94	31	125.39	123.00	-18.8	1,378	-1.37%
2022/02/23	10.1	123.65	23	124.28	127.00	-12.9	1,289	-1.00%
2022/02/22	9.4	119.16	8	118.25	117.50	1.4	1,239	0.11%
2022/02/21	16.6	120.69	2	119.25	120.50	14.6	1,212	1.21%
2022/02/18	3.1	117.02	2	115.00	117.50	1.1	1,181	0.09%
2022/02/17	1	115.50	2	116.00	116.00	-1	1,175	-0.09%
2022/02/16	2	115.76	3	116.50	115.50	-1	1,172	-0.08%
2022/02/15	23	115.22	14	115.64	115.50	9	1,151	0.78%
2022/02/14	1	109.04	0	0.00	110.00	1	1,109	0.09%
2022/02/11	0.1	110.86	3	111.00	110.00	-2.9	1,099	-0.26%
2022/02/10	6	112.67	1	111.00	111.50	5	1,103	0.45%
2022/02/09	0.3	110.93	1	112.00	112.00	-0.7	1,122	-0.07%
2022/02/08	3.1	111.32	2	111.00	110.50	1.1	1,115	0.09%
2022/02/07	1.1	110.95	7.1	110.22	111.50	-6	1,106	-0.54%
2022/01/26	2.1	106.05	1	106.50	106.00	1.1	1,082	0.10%
2022/01/25	2	107.97	0	0.00	105.00	2	1,073	0.19%
2022/01/24	0.1	102.91	1	103.00	104.50	-0.9	1,050	-0.09%
2022/01/21	2.1	105.02	2	104.75	105.00	0.1	1,033	0.01%
2022/01/20	0.1	105.94	0	0.00	105.00	0.1	1,022	0.01%
2022/01/19	6.1	103.76	0.1	104.00	104.00	6	1,014	0.60%
2022/01/18	1	106.99	1	107.50	106.00	0	994	0.00%
2022/01/17	7.1	105.58	0.3	106.50	105.50	6.8	991	0.69%
2022/01/14	6.1	108.93	6.1	108.18	108.00	-0.1	975	-0.01%
2022/01/13	17	110.76	20	110.63	112.00	-3	912	-0.33%
2022/01/12	9	106.62	2	107.50	108.00	7	846	0.83%
2022/01/11	6.2	105.32	2	105.00	105.00	4.2	823	0.51%
2022/01/10	3	102.01	3	102.50	103.50	0	806	0.00%
2022/01/07	6.1	103.41	0	0.00	101.50	6.1	799	0.77%
2022/01/06	4	103.88	7.2	103.53	104.50	-3.1	772	-0.41%
2022/01/05	4.2	100.29	12.3	101.67	102.50	-8.1	699	-1.16%
2022/01/04	4	96.75	6	97.07	97.20	-2	611	-0.33%
2022/01/03	3.2	93.05	0	0.00	93.40	3.2	559	0.57%
2021/12/30	0	92.69	0	0.00	92.20	0	542	0.00%
2021/12/28	2	92.25	1.1	92.22	92.10	0.9	541	0.17%
2021/12/27	0	0.00	1	91.00	91.10	-1	537	-0.19%
2021/12/21	0	0.00	2	90.50	90.60	-2	559	-0.36%
2021/12/20	1	90.40	0	0.00	90.40	1	565	0.18%
2021/12/17	1	90.40	0	0.00	91.60	1	571	0.18%
2021/12/14	0	91.20	1	91.50	91.40	-1	588	-0.17%
2021/12/09	1	92.70	1	92.00	92.10	0	635	0.00%
2021/12/07	0.1	91.50	0	0.00	91.80	0.1	662	0.01%
2021/12/02	5	90.96	0	0.00	90.90	5	664	0.75%
2021/12/01	1	90.00	0	0.00	91.00	1	668	0.15%
2021/11/29	0	0.00	1	91.00	91.00	-1	676	-0.15%
2021/11/26	1	91.50	0	0.00	91.50	1	681	0.15%
2021/11/23	1	90.80	1	90.90	90.90	0	699	0.00%
2021/11/19	2	91.95	0	0.00	91.50	2	711	0.28%
2021/11/18	1	91.90	0	0.00	92.60	1	711	0.14%
2021/11/17	2	91.20	4	91.80	92.00	-2	708	-0.28%
2021/11/16	2	91.25	3	91.20	91.30	-1	719	-0.14%
2021/11/15	6	91.17	0	0.00	90.70	6	736	0.81%
2021/11/11	1	90.62	0	0.00	90.70	1	752	0.14%
2021/11/10	1	91.40	5	91.12	91.70	-4	749	-0.53%
2021/11/09	4	92.50	1.1	93.17	92.00	2.9	746	0.39%
2021/11/08	2	91.35	7	91.01	91.60	-5	734	-0.68%
2021/11/05	0	0.00	1	90.00	90.00	-1	713	-0.14%
2021/11/03	0	0.00	1	89.70	89.90	-1	746	-0.13%
2021/11/02	0	0.00	1	89.00	89.00	-1	756	-0.13%
2021/11/01	2	88.75	0	0.00	88.90	2	763	0.26%
2021/10/27	1	88.40	0	0.00	88.40	1	778	0.13%
2021/10/26	0.2	88.10	8	88.20	88.40	-7.8	786	-0.99%
2021/10/25	1	87.70	0	0.00	87.40	1	790	0.13%
2021/10/22	1	88.20	0	0.00	87.90	1	790	0.13%
2021/10/20	1	89.00	0	0.00	89.10	1	787	0.13%
2021/10/19	3	89.67	3	89.33	89.50	0	786	0.00%
2021/10/18	2	89.65	10.2	89.67	89.80	-8.2	784	-1.05%
2021/10/14	2	87.80	2	87.50	87.80	0	763	0.00%
2021/10/13	2	87.50	3	87.47	87.50	-1	770	-0.13%
2021/10/12	6	86.87	3	87.43	86.80	3	779	0.38%
2021/10/08	4	87.30	0	0.00	87.20	4	785	0.51%
2021/10/04	0	0.00	1	86.40	85.70	-1	875	-0.11%
2021/10/01	3.1	86.00	2	85.70	85.70	1.1	896	0.12%
2021/09/30	11	86.70	0	0.00	87.10	11	927	1.19%
2021/09/29	2	86.55	0	87.10	86.70	2	945	0.21%
2021/09/28	0	0.00	1	87.30	87.50	-1	963	-0.10%
2021/09/27	0	0.00	0.5	88.08	87.30	-0.5	984	-0.05%
2021/09/24	0	0.00	4.8	88.97	88.10	-4.8	1,020	-0.47%
2021/09/22	0	0.00	2	86.75	86.70	-2	1,084	-0.19%
2021/09/17	1.3	88.26	1.5	89.27	88.20	-0.2	1,079	-0.02%
2021/09/16	2	88.80	13	88.48	88.80	-11	1,074	-1.02%
2021/09/15	2	86.40	12	86.89	87.30	-10	1,075	-0.93%
2021/09/14	12	86.88	12	87.06	87.00	0	1,116	0.00%
2021/09/13	13.1	86.43	2	86.45	86.40	11	1,137	0.97%
2021/09/10	2	84.95	1	85.20	85.00	1	1,143	0.09%
2021/09/08	1	83.70	0	0.00	83.70	1	1,160	0.09%
2021/09/07	0	84.80	0	0.00	84.60	0	1,167	0.00%
2021/09/03	0	0.00	4	85.30	85.30	-4	1,206	-0.33%
2021/09/02	0	0.00	1	85.90	84.60	-1	1,212	-0.08%
2021/09/01	0	0.00	3	86.30	85.80	-3	1,221	-0.25%
2021/08/30	0	85.20	0	0.00	84.40	0	1,235	0.00%
2021/08/27	0.1	85.00	1	85.50	85.10	-1	1,247	-0.08%
2021/08/25	0	0.00	1.3	84.34	84.40	-1.3	1,250	-0.10%
2021/08/23	0	0.00	1	82.40	82.50	-1	1,287	-0.08%
2021/08/16	1	81.60	7	81.66	81.80	-6	1,328	-0.45%
2021/08/13	3	82.20	0	0.00	82.20	3	1,338	0.23%
2021/08/12	1	82.51	0	0.00	82.10	1	1,342	0.08%
2021/08/11	0.6	81.99	0	0.00	81.80	0.6	1,351	0.04%
2021/08/10	5.8	82.20	0	0.00	82.00	5.8	1,363	0.43%
2021/08/09	1.2	83.57	0	0.00	83.40	1.2	1,380	0.09%
2021/08/06	0.1	86.90	0	0.00	86.80	0.1	1,391	0.00%
2021/08/04	0.1	88.00	0	0.00	87.70	0.1	1,441	0.01%
2021/07/27	6	87.30	0	0.00	86.80	6	1,531	0.39%
2021/07/26	0.1	88.20	0	0.00	87.50	0.1	1,575	0.01%
2021/07/21	5	86.70	0	0.00	86.70	5	1,608	0.31%
2021/07/20	5	86.98	7	86.91	86.80	-2	1,623	-0.12%
2021/07/19	8	87.90	0	0.00	88.00	8	1,636	0.49%
2021/07/16	2	88.45	2	88.60	88.90	0	1,687	0.00%
2021/07/14	0	0.00	0	87.40	87.20	0	1,708	0.00%
2021/07/13	16.1	87.81	0	0.00	87.40	16.1	1,730	0.93%
2021/07/09	0.1	89.50	0.4	89.21	88.90	-0.3	1,776	-0.02%
2021/07/08	0.1	90.20	4.1	90.42	90.10	-4	1,818	-0.22%
2021/07/07	2.1	89.41	1	89.50	89.50	1.1	1,842	0.06%
2021/07/06	0	0.00	0	88.90	88.60	0	1,858	0.00%
2021/07/05	0	88.10	3	88.37	88.50	-3	1,873	-0.16%
2021/07/02	0.3	87.70	0	88.00	87.80	0.2	1,866	0.01%
2021/07/01	0	87.50	1	88.26	87.30	-1	1,872	-0.05%
2021/06/30	2	86.70	0.2	86.84	86.70	1.8	1,859	0.10%
2021/06/29	3	88.13	3	88.00	87.40	0	1,869	0.00%
2021/06/25	2.2	87.46	3	87.87	87.40	-0.8	1,892	-0.04%
2021/06/24	0	0.00	7	87.83	88.00	-7	1,946	-0.36%
2021/06/23	1.2	86.48	10	86.23	87.20	-8.8	1,948	-0.45%
2021/06/22	0	0.00	3	84.99	84.70	-3	1,978	-0.15%
2021/06/21	5	83.50	1.1	83.76	83.80	3.9	1,987	0.20%
2021/06/18	0	0.00	0.1	85.00	84.90	-0.1	2,006	0.00%
2021/06/17	0	0.00	2	85.55	85.00	-2	2,060	-0.10%
2021/06/16	0.1	84.60	0	0.00	84.80	0.1	2,107	0.00%
2021/06/15	3.4	84.46	8	84.70	84.80	-4.7	2,130	-0.22%
2021/06/11	0	0.00	2	83.70	83.40	-2	2,127	-0.09%
2021/06/10	5.1	82.62	2	83.45	83.60	3.1	2,129	0.15%
2021/06/09	2	82.85	3	83.07	82.70	-1	2,148	-0.05%
2021/06/07	1	81.12	0	0.00	81.40	1	2,193	0.05%
2021/06/04	5	82.20	0	0.00	82.00	5	2,208	0.23%
2021/06/03	2	83.70	4	84.88	84.30	-2	2,213	-0.09%
2021/06/02	0	0.00	16	85.01	84.20	-16	2,224	-0.72%
2021/06/01	0	0.00	6	84.32	84.20	-6	2,213	-0.27%
2021/05/31	0	0.00	9	83.74	83.20	-9	2,219	-0.41%
2021/05/28	0	0.00	2	82.55	82.30	-2	2,197	-0.09%
2021/05/27	2	81.35	2.1	81.22	81.20	0	2,186	0.00%
2021/05/26	0	0.00	3	82.23	82.20	-3	2,208	-0.14%
2021/05/25	0	0.00	19	81.64	81.60	-19	2,212	-0.86%
2021/05/24	1	79.93	1	80.30	80.20	0	2,211	0.00%
2021/05/21	1	80.99	0	0.00	80.30	1	2,224	0.05%
2021/05/20	0	80.80	0	0.00	80.10	0	2,218	0.00%
2021/05/19	0	81.00	1	80.70	80.80	-1	2,230	-0.04%
2021/05/18	0.1	82.00	16	80.02	80.80	-15.9	2,235	-0.71%
2021/05/17	17.5	77.66	2	77.25	77.30	15.5	2,243	0.69%
2021/05/14	5.9	79.93	1	81.00	79.40	4.9	2,217	0.22%
2021/05/13	2	79.65	0	0.00	79.50	2	2,251	0.09%
2021/05/12	19.1	80.49	3	81.40	80.40	16.1	2,269	0.71%
2021/05/11	15.3	83.71	1	84.60	83.50	14.3	2,241	0.64%
2021/05/10	0	0.00	7	84.97	85.00	-7	2,250	-0.31%
2021/05/07	6.1	83.81	0	0.00	83.80	6.1	2,291	0.27%
2021/05/06	1	83.30	0	0.00	82.90	1	2,321	0.04%
2021/05/05	0	82.94	0	0.00	83.00	0	2,327	0.00%
2021/05/04	11.3	82.21	0	0.00	82.20	11.3	2,352	0.48%
2021/05/03	7.5	83.73	2	84.50	83.30	5.5	2,327	0.23%
2021/04/29	5	84.66	3	85.57	85.40	2	2,307	0.09%
2021/04/28	6	84.72	0	0.00	84.60	6	2,328	0.26%
2021/04/27	4	85.20	0	0.00	85.40	4	2,350	0.17%
2021/04/26	2	85.30	0	0.00	85.20	2	2,369	0.09%
2021/04/23	2.3	85.45	0	0.00	85.40	2.3	2,382	0.10%
2021/04/22	2.2	86.39	1	86.80	85.80	1.2	2,424	0.05%
2021/04/21	1	87.70	0	0.00	87.70	1	2,396	0.04%
2021/04/20	0	0.00	13	88.78	88.60	-13	2,439	-0.53%
2021/04/19	2	88.95	3	88.90	88.50	-1	2,462	-0.04%
2021/04/16	0	0.00	2.1	87.59	88.60	-2.1	2,483	-0.08%
2021/04/15	11	86.65	0	0.00	86.40	11	2,500	0.44%
2021/04/14	9.1	87.93	0.1	88.90	87.30	9	2,515	0.36%
2021/04/13	1	90.50	16	89.36	89.20	-15	2,472	-0.61%
2021/04/12	22	90.29	14.1	90.16	90.80	7.9	2,451	0.32%
2021/04/09	1	88.40	0	0.00	88.50	1	2,449	0.04%
2021/04/07	0	0.00	6	87.67	88.00	-6	2,471	-0.24%
2021/04/06	1	87.20	1	87.40	87.30	0	2,492	0.00%
2021/04/01	3	87.87	0.5	87.50	86.80	2.5	2,492	0.10%
2021/03/31	1	87.40	3	87.67	87.60	-2	2,483	-0.08%
2021/03/30	0.5	88.10	3	87.93	88.40	-2.5	2,466	-0.10%
2021/03/29	1	87.00	5	88.14	87.70	-4	2,453	-0.16%
2021/03/26	2	86.05	1	86.70	87.00	1	2,424	0.04%
2021/03/25	3	86.23	4	87.38	85.70	-1	2,409	-0.04%
2021/03/24	1	86.40	7	86.40	86.10	-6	2,370	-0.25%
2021/03/23	2	85.30	1	86.40	86.10	1	2,372	0.04%
2021/03/22	3	86.47	7.1	86.53	86.50	-4.1	2,369	-0.17%
2021/03/19	11	83.36	20	83.42	83.60	-9	2,353	-0.38%
2021/03/18	2	82.70	2	82.60	82.70	0	2,307	0.00%
2021/03/17	0	0.00	1	82.70	82.50	-1	2,289	-0.04%
2021/03/16	0	0.00	6	82.30	82.40	-6	2,289	-0.26%
2021/03/15	0	0.00	5	82.40	81.80	-5	2,302	-0.22%
2021/03/12	5	82.00	1	81.80	81.90	4	2,290	0.17%
2021/03/11	0	0.00	3	82.27	81.90	-3	2,313	-0.13%
2021/03/10	0	0.00	5	81.68	81.50	-5	2,293	-0.22%
2021/03/09	5.3	81.28	1	81.50	81.20	4.3	2,285	0.19%
2021/03/08	3	80.37	0	0.00	80.20	3	2,291	0.13%
2021/03/03	0	0.00	1	81.00	80.90	-1	2,347	-0.04%
2021/02/26	3	80.67	0	0.00	80.10	3	2,414	0.12%
2021/02/24	0	0.00	1	82.30	81.60	-1	2,419	-0.04%
2021/02/23	0	0.00	2	82.10	82.10	-2	2,433	-0.08%
2021/02/22	1	81.80	0.4	82.00	81.80	0.6	2,440	0.02%
2021/02/19	1	81.70	9	82.09	81.90	-8	2,470	-0.32%
2021/02/18	1	81.80	4	82.18	82.10	-3	2,482	-0.12%
2021/02/17	1	81.70	1	81.90	82.10	0	2,467	0.00%
2021/02/04	2	81.30	8	81.05	81.10	-6	2,443	-0.25%
2021/02/03	0	0.00	3	80.33	80.10	-3	2,393	-0.13%
2021/02/02	2	79.90	0	0.00	80.00	2	2,357	0.08%
2021/02/01	6	79.13	0	0.00	79.20	6	2,333	0.26%
2021/01/29	2	79.60	0	0.00	79.40	2	2,332	0.09%
2021/01/27	3	80.00	2	80.10	80.20	1	2,286	0.04%
2021/01/26	2	79.60	0	0.00	80.00	2	2,281	0.09%
2021/01/25	4	79.70	0	0.00	79.80	4	2,257	0.18%
2021/01/21	0	0.00	1	80.90	80.00	-1	2,259	-0.04%
2021/01/19	1	82.00	1	82.10	82.20	0	2,211	0.00%
2021/01/18	0	0.00	1	82.00	81.90	-1	2,204	-0.05%
2021/01/15	2	82.75	9	83.47	82.30	-7	2,175	-0.32%
2021/01/14	0	0.00	6	82.82	82.90	-6	2,144	-0.28%
2021/01/13	1	82.20	2	82.20	82.10	-1	2,135	-0.05%
2021/01/12	1	81.50	5	81.86	81.50	-4	2,100	-0.19%
2021/01/11	3	82.40	0	0.00	82.40	3	2,079	0.14%
2021/01/08	1	82.00	4	81.53	81.80	-3	2,048	-0.15%
2021/01/07	1	79.60	3	80.47	80.90	-2	2,002	-0.10%
2021/01/06	4	79.65	2	79.70	79.60	2	1,945	0.10%
2021/01/05	1	79.80	0.3	80.30	80.10	0.7	1,937	0.04%
2021/01/04	7	79.71	1	79.90	80.00	6	1,954	0.31%
2020/12/31	1	80.90	1	80.80	80.60	0	1,922	0.00%
2020/12/29	2	79.70	3	80.03	79.60	-1	1,882	-0.05%
2020/12/28	0	0.00	2	80.05	80.00	-2	1,853	-0.11%
2020/12/25	0	0.00	1	80.20	80.20	-1	1,847	-0.05%
2020/12/23	2	79.20	2	79.40	79.20	0	1,840	0.00%
2020/12/22	5	79.92	0	0.00	79.50	5	1,835	0.27%
2020/12/21	1	79.90	1	79.70	80.10	0	1,823	0.00%
2020/12/17	4	80.40	0	0.00	80.00	4	1,816	0.22%
2020/12/15	3	79.97	1	79.40	79.40	2	1,913	0.10%
2020/12/11	2	81.45	2	81.00	81.00	0	1,910	0.00%
2020/12/08	0	0.00	2	82.00	81.80	-2	1,896	-0.11%
2020/12/07	0	0.00	2	83.30	82.50	-2	1,897	-0.11%
2020/12/04	0.4	82.70	0	0.00	82.70	0.4	1,867	0.02%
2020/12/02	0	0.00	3	83.13	82.20	-3	1,834	-0.16%
2020/11/30	0	0.00	1	83.00	82.40	-1	1,810	-0.06%
2020/11/27	1	82.50	1	82.50	83.00	0	1,791	0.00%
2020/11/26	1	82.10	0	0.00	82.40	1	1,760	0.06%
2020/11/25	0	0.00	2	81.70	80.90	-2	1,730	-0.12%
2020/11/24	3	81.50	18	81.74	81.70	-15	1,690	-0.89%
2020/11/19	10	80.70	0	0.00	80.90	10	1,654	0.60%
2020/11/17	2	80.10	0	0.00	80.20	2	1,611	0.12%
2020/11/12	2	80.55	0	0.00	80.80	2	1,624	0.12%
2020/11/11	0	0.00	1	81.50	81.40	-1	1,613	-0.06%
2020/11/10	1	80.00	0	0.00	80.20	1	1,613	0.06%
2020/11/09	0	0.00	2	79.70	79.70	-2	1,615	-0.12%
2020/11/06	0	0.00	1	79.60	79.60	-1	1,631	-0.06%
2020/11/05	0	0.00	2	80.40	79.70	-2	1,617	-0.12%
2020/11/04	0	0.00	1	79.80	79.80	-1	1,610	-0.06%
2020/11/03	0	0.00	13	79.68	79.30	-13	1,588	-0.82%
2020/11/02	0	0.00	1	79.40	78.80	-1	1,571	-0.06%
2020/10/30	11	78.89	0	0.00	78.70	11	1,554	0.71%
2020/10/29	4	78.61	0	0.00	79.50	4	1,533	0.26%
2020/10/28	0	0.00	3	80.80	80.60	-3	1,510	-0.20%
2020/10/27	1	81.10	0	0.00	81.20	1	1,513	0.07%
2020/10/26	7	81.41	1	81.70	81.70	6	1,505	0.40%
2020/10/23	0	0.00	1	81.60	81.60	-1	1,492	-0.07%
2020/10/22	5	81.46	5	82.00	82.40	0	1,515	0.00%
2020/10/15	0	0.00	1	81.90	82.00	-1	1,482	-0.07%
2020/10/12	2	82.80	5	82.90	82.30	-3	1,463	-0.20%
2020/10/08	5	82.10	5	82.70	81.60	0	1,441	0.00%
2020/10/06	2	82.00	5	82.64	81.90	-3	1,438	-0.21%
2020/10/05	0	0.00	3	82.10	81.90	-3	1,480	-0.20%
2020/09/30	0	0.00	3	81.90	81.70	-3	1,521	-0.20%
2020/09/29	0	0.00	6	81.55	81.70	-6	1,547	-0.39%
2020/09/28	4	78.90	0	0.00	78.90	4	1,545	0.26%
2020/09/25	1	78.60	0	0.00	78.70	1	1,585	0.06%
2020/09/24	4	78.75	1	78.60	78.60	3	1,592	0.19%
2020/09/23	1	79.60	6	80.17	79.80	-5	1,583	-0.32%
2020/09/22	4	80.70	2	81.00	80.40	2	1,578	0.13%
2020/09/21	4	83.43	3	83.47	82.60	1	1,555	0.06%
2020/09/18	2	83.95	28	84.46	83.20	-26	1,519	-1.71%
2020/09/17	2	83.00	2	82.70	83.00	0	1,404	0.00%
2020/09/16	0	0.00	2	82.00	81.80	-2	1,384	-0.14%
2020/09/15	3	81.53	0	0.00	81.80	3	1,367	0.22%
2020/09/11	0	0.00	1	80.60	79.80	-1	1,355	-0.07%
2020/09/08	0	0.00	1	80.00	80.10	-1	1,402	-0.07%
2020/09/07	0	0.00	3	80.10	79.60	-3	1,433	-0.21%
2020/09/04	4	79.33	0	0.00	79.60	4	1,448	0.28%
2020/09/03	0	0.00	3	80.80	80.70	-3	1,455	-0.21%
2020/09/01	3	79.77	2	80.30	79.60	1	1,498	0.07%
2020/08/28	2	81.10	0	0.00	81.00	2	1,504	0.13%
2020/08/27	0	0.00	4	82.15	81.40	-4	1,510	-0.26%
2020/08/26	2	81.90	11	81.08	81.90	-9	1,507	-0.60%
2020/08/20	3	77.33	0	0.00	77.10	3	1,592	0.19%
2020/08/14	6	79.48	1	79.30	79.40	5	1,656	0.30%
2020/08/11	2	79.50	3	79.40	78.90	-1	1,680	-0.06%
2020/08/06	4	79.35	0	0.00	78.80	4	1,718	0.23%
2020/08/05	3	78.80	0	0.00	79.00	3	1,728	0.17%
2020/07/31	1	79.00	0	0.00	79.00	1	1,771	0.06%
2020/07/29	1	80.80	0	0.00	80.00	1	1,792	0.06%
2020/07/28	0.5	78.80	1	79.00	78.30	-0.5	1,811	-0.03%
2020/07/27	0	0.00	9	80.03	79.50	-9	1,825	-0.49%
2020/07/24	4	80.30	0	0.00	80.10	4	1,844	0.22%
2020/07/23	1	81.10	0	0.00	81.40	1	1,891	0.05%
2020/07/22	2	82.10	0	0.00	82.00	2	1,905	0.10%
2020/07/21	1	81.60	4	81.70	81.60	-3	1,912	-0.16%
2020/07/20	0	0.00	3	82.00	81.10	-3	1,918	-0.16%
2020/07/17	2	82.50	0	0.00	81.70	2	1,935	0.10%
2020/07/16	2	82.70	1	82.60	82.80	1	1,975	0.05%
2020/07/15	7	81.84	2	82.00	81.90	5	1,997	0.25%
2020/07/14	1	83.60	1	82.80	82.90	0	2,006	0.00%
2020/07/13	3	84.13	3	84.20	84.40	0	2,010	0.00%
2020/07/10	10	86.89	8	86.96	86.10	2	2,022	0.10%
2020/07/09	6	87.67	3	87.87	88.00	3	1,988	0.15%
2020/07/08	2	86.70	2	86.85	87.00	0	1,953	0.00%
2020/07/07	0	0.00	3	85.53	85.60	-3	1,962	-0.15%
2020/07/06	4	85.15	7	84.34	85.30	-3	1,956	-0.15%
2020/07/03	0	0.00	1	83.70	83.30	-1	1,928	-0.05%
2020/06/23	0	0.00	8	82.60	82.60	-8	1,948	-0.41%
2020/06/22	0	0.00	16	82.81	82.80	-16	1,963	-0.81%
2020/06/19	0	0.00	1	83.30	83.10	-1	1,998	-0.05%
2020/06/18	0	0.00	3	83.43	83.70	-3	2,005	-0.15%
2020/06/17	3	83.43	3	83.40	83.60	0	2,000	0.00%
2020/06/12	0	0.00	16	79.69	81.90	-16	2,049	-0.78%
2020/06/11	17	83.12	5	82.68	82.00	12	2,045	0.59%
2020/06/10	4	83.95	6	83.73	83.90	-2	2,049	-0.10%
2020/06/09	5	84.10	6	83.70	84.00	-1	2,088	-0.05%
2020/06/08	2	82.40	3	82.30	82.30	-1	2,093	-0.05%
2020/06/05	1	82.30	3	82.20	82.30	-2	2,087	-0.10%
2020/06/02	1	82.20	3	82.53	81.60	-2	2,163	-0.09%
2020/06/01	6	82.75	3	82.70	82.80	3	2,152	0.14%
2020/05/29	7	81.00	5	81.46	82.50	2	2,122	0.09%
2020/05/26	0	0.00	2.2	80.15	80.30	-2.2	2,074	-0.11%
2020/05/25	1	79.60	5	79.16	79.60	-4	2,072	-0.19%
2020/05/22	3.1	80.09	3	80.10	79.60	0.1	2,074	0.00%
2020/05/21	10	81.07	5	81.66	82.00	5	2,045	0.24%
2020/05/19	2.1	80.00	1	80.50	79.80	1.1	1,991	0.05%
2020/05/18	0	0.00	1	79.50	79.20	-1	1,984	-0.05%
2020/05/12	0	0.00	1	80.00	79.60	-1	1,938	-0.05%
2020/05/11	1	80.00	0	0.00	80.10	1	1,933	0.05%
2020/05/08	4	79.68	1	79.10	79.10	3	1,927	0.16%
2020/05/07	1	79.70	2	79.70	79.70	-1	1,927	-0.05%
2020/05/06	0	0.00	3	78.87	78.50	-3	1,927	-0.16%
2020/05/05	2	79.60	0	0.00	79.20	2	1,939	0.10%
2020/05/04	3.1	78.56	9	78.59	79.20	-5.9	1,936	-0.30%
2020/04/30	1	80.10	2	80.80	80.00	-1	1,924	-0.05%
2020/04/29	8	80.34	3	80.70	80.30	5	1,927	0.26%
2020/04/28	12	79.06	7	79.66	79.30	5	1,918	0.26%
2020/04/27	1	76.20	8	76.04	76.30	-7	1,960	-0.36%
2020/04/24	0	0.00	1	75.00	74.70	-1	1,953	-0.05%
2020/04/22	1	72.70	13	73.75	73.90	-12	1,936	-0.62%
2020/04/21	9	73.40	12	73.80	72.80	-3	1,926	-0.16%
2020/04/20	12	75.48	9	75.37	76.20	3	1,892	0.16%
2020/04/17	1	74.10	13	74.27	74.00	-12	1,895	-0.63%
2020/04/16	0	0.00	6.3	73.90	74.40	-6.3	1,881	-0.33%
2020/04/15	8.1	74.64	7	74.49	74.90	1.1	1,883	0.06%
2020/04/14	4	73.80	12	72.88	73.80	-8	1,896	-0.42%
2020/04/13	13	71.53	3.8	71.72	71.30	9.2	1,904	0.48%
2020/04/10	13	72.18	10.8	72.78	72.40	2.2	1,928	0.11%
2020/04/09	4	69.83	3.5	69.79	69.50	0.5	1,932	0.03%
2020/04/08	5	67.86	2	68.30	68.60	3	1,941	0.15%
2020/04/07	2	67.00	2	67.00	67.30	0	1,945	0.00%
2020/04/06	3	64.37	16.9	64.16	64.80	-13.9	1,979	-0.70%
2020/04/01	1	64.00	6.1	64.49	64.50	-5.1	2,015	-0.25%
2020/03/31	1	64.20	4	64.08	64.00	-3	2,054	-0.15%
2020/03/30	3	62.73	0	0.00	63.20	3	2,155	0.14%
2020/03/27	3	64.03	6	64.37	63.60	-3	2,185	-0.14%
2020/03/26	4.1	62.59	4	62.78	63.50	0.1	2,231	0.00%
2020/03/25	19.5	62.67	4.1	62.88	62.70	15.5	2,331	0.66%
2020/03/24	4.1	58.91	3	59.07	59.10	1.1	2,450	0.04%
2020/03/23	6	56.33	3	56.87	56.50	3	2,474	0.12%
2020/03/20	2	58.60	7.5	58.69	58.70	-5.5	2,544	-0.22%
2020/03/19	4	57.00	16	56.06	55.80	-12	2,650	-0.45%
2020/03/18	0	0.00	4.8	62.31	62.00	-4.8	2,867	-0.17%
2020/03/17	2	62.15	5.8	61.98	62.00	-3.8	3,024	-0.13%
2020/03/16	1	64.00	5.2	64.41	63.60	-4.2	3,246	-0.13%
2020/03/13	15	63.28	31	63.15	63.90	-16	3,560	-0.45%
2020/03/12	14	69.69	24.4	68.28	68.10	-10.4	4,266	-0.24%
2020/03/11	1	72.70	1.8	72.28	72.00	-0.8	4,213	-0.02%
2020/03/10	11	71.92	17	71.99	73.00	-6	4,197	-0.14%
2020/03/09	6	74.68	3	75.34	74.30	3.1	4,136	0.07%
2020/03/06	4	77.20	11.9	77.85	77.10	-7.9	4,087	-0.19%
2020/03/05	0	0.00	2	78.15	77.90	-2	4,075	-0.05%
2020/03/04	3	77.13	1	77.60	77.30	2	4,068	0.05%
2020/03/03	0	0.00	1	78.00	78.00	-1	4,069	-0.02%
2020/03/02	2	76.25	5	76.86	76.50	-3	4,061	-0.07%
2020/02/27	4	78.83	2.4	79.00	78.10	1.6	4,034	0.04%
2020/02/26	1	79.60	1.6	79.78	79.50	-0.6	4,001	-0.01%
2020/02/25	1	79.60	1.5	80.03	79.90	-0.5	3,984	-0.01%
2020/02/24	1	80.00	0.5	80.50	80.00	0.5	3,962	0.01%
2020/02/21	1	80.60	3	80.57	80.60	-2	3,939	-0.05%
2020/02/20	2	81.10	2	80.80	80.90	0	3,929	0.00%
2020/02/19	1	80.60	0	0.00	80.90	1	3,919	0.03%
2020/02/18	0.1	80.90	1	80.70	80.60	-0.9	3,906	-0.02%
2020/02/17	1	80.60	4	80.40	80.50	-3	3,893	-0.08%
2020/02/14	1	80.90	1	80.90	80.90	0	3,877	0.00%
2020/02/12	1	81.10	4	81.05	81.40	-3	3,845	-0.08%
2020/02/11	1	80.90	0	0.00	80.90	1	3,831	0.03%
2020/02/10	5	80.72	4	80.18	80.70	1	3,816	0.03%
2020/02/07	9	82.13	0	0.00	82.00	9	3,788	0.24%
2020/02/06	6	82.82	0	0.00	82.90	6	3,770	0.16%
2020/02/05	14	82.02	2	81.60	82.00	12	3,734	0.32%
2020/02/04	5	81.12	5	80.92	81.40	0	3,705	0.00%
2020/02/03	5	79.72	25	79.44	79.80	-20	3,680	-0.54%
2020/01/31	1	81.70	5	81.86	81.80	-4	3,632	-0.11%
2020/01/30	12	81.62	21	81.62	80.70	-9	3,596	-0.25%
2020/01/20	5	86.92	6	86.53	86.80	-1	3,480	-0.03%
2020/01/17	5	86.20	0	0.00	86.10	5	3,454	0.14%
2020/01/16	0	0.00	6	86.15	86.10	-6	3,440	-0.17%
2020/01/15	1	85.80	2	86.30	85.80	-1	3,429	-0.03%
2020/01/14	0	0.00	4	86.93	86.80	-4	3,406	-0.12%
2020/01/13	4	87.10	4	86.98	87.10	0	3,384	0.00%
2020/01/10	2	85.50	3	85.57	85.70	-1	3,346	-0.03%
2020/01/09	4	85.00	3	84.93	85.10	1	3,322	0.03%
2020/01/08	8	84.13	5.1	84.34	84.10	2.9	3,302	0.09%
2020/01/07	5	85.30	12	85.42	85.10	-7	3,256	-0.21%
2020/01/06	15	85.87	36	86.00	85.60	-21	3,213	-0.65%
2020/01/03	6	87.68	3	88.03	87.10	3	3,162	0.09%
2020/01/02	5	88.42	1	88.80	88.50	4	3,097	0.13%
2019/12/31	1	88.90	1.2	88.98	88.90	-0.2	3,055	-0.01%
2019/12/30	7	88.74	6	89.57	89.10	1	3,023	0.03%
2019/12/27	8	89.53	10	89.03	88.90	-2	2,960	-0.07%
2019/12/26	5.1	89.82	11	89.49	89.40	-5.9	2,901	-0.20%
2019/12/25	19	89.77	28	90.13	90.20	-9	2,840	-0.32%
2019/12/24	4	87.98	3	88.07	88.10	1	2,722	0.04%
2019/12/23	6.1	87.94	13	88.12	87.70	-6.9	2,674	-0.26%
2019/12/20	5	89.58	13.5	89.74	89.40	-8.5	2,592	-0.33%
2019/12/19	25.1	87.99	22.5	87.94	89.10	2.6	2,458	0.11%
2019/12/18	8	85.39	15.5	85.36	85.30	-7.5	2,287	-0.33%
2019/12/17	7	85.10	12.5	85.06	84.90	-5.5	2,237	-0.25%
2019/12/16	33	84.69	39.5	85.34	85.60	-6.5	2,145	-0.30%
2019/12/13	58	86.69	31	86.85	84.80	27	1,999	1.35%
2019/12/12	47.1	90.74	23	90.77	89.80	24.1	1,710	1.41%
2019/12/11	55	90.71	100.5	91.33	90.50	-45.5	1,519	-2.99%
2019/12/10	98	94.93	58	94.50	93.50	40	1,257	3.18%
2019/12/09	220	90.34	49	91.70	98.00	171	904	18.90%	大買/鉅額交易