華固 (2548)-富邦-建國券商分點個股進出

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

華固

(2548)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
885張
產業
上市營建類股
546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

華固 (2548)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/03	1.1	118.52	0.1	120.00	118.50	1	1,282	0.08%
2024/12/02	0.4	120.00	0.1	121.39	119.00	0.4	1,287	0.03%
2024/11/28	2	121.25	0	0.00	120.50	2	1,319	0.15%
2024/11/27	0	0.00	1.2	120.08	118.50	-1.2	1,321	-0.09%
2024/11/26	0	0.00	0	124.00	123.00	0	1,324	0.00%
2024/11/25	0	0.00	0.1	125.00	125.00	-0.1	1,329	-0.01%
2024/11/22	0.3	123.50	0	0.00	122.00	0.3	1,340	0.02%
2024/11/20	0	122.00	0	0.00	121.50	0	1,421	0.00%
2024/11/18	2.4	120.29	0.4	122.53	120.00	2	1,489	0.14%
2024/11/15	0	0.00	1	126.00	126.50	-1	1,496	-0.07%
2024/11/14	0	0.00	1	123.50	123.50	-1	1,523	-0.07%
2024/11/13	2	122.25	0	123.00	123.50	2	1,520	0.13%
2024/11/12	1	121.00	0	122.00	122.00	1	1,520	0.06%
2024/11/11	0.2	117.50	1	121.00	121.00	-0.8	1,516	-0.06%
2024/11/08	3.7	116.07	1.1	116.64	115.50	2.7	1,512	0.18%
2024/11/07	0	117.81	0	0.00	119.00	0	1,523	0.00%
2024/11/06	0.3	117.98	0	0.00	119.50	0.3	1,522	0.02%
2024/11/05	1.5	117.33	1.1	117.07	116.00	0.4	1,547	0.03%
2024/11/04	0.1	117.00	0.1	119.50	117.50	0	1,575	0.00%
2024/11/01	0.3	118.83	0.1	118.00	121.00	0.2	1,610	0.02%
2024/10/30	2	115.01	0.1	115.50	118.00	2	1,618	0.12%
2024/10/29	0	117.50	0	0.00	117.50	0	1,609	0.00%
2024/10/28	0	0.00	4	118.50	118.50	-4	1,623	-0.25%
2024/10/25	3	118.01	0	118.50	118.50	3	1,684	0.18%
2024/10/24	1.1	119.99	4.1	119.86	119.50	-3	1,711	-0.17%
2024/10/23	5.1	120.71	1	121.00	121.00	4	1,722	0.23%
2024/10/22	1.1	123.49	12.4	123.02	123.50	-11.3	1,745	-0.65%
2024/10/21	1.6	124.36	27.2	125.48	124.50	-25.6	1,803	-1.42%
2024/10/18	0.2	126.00	0	0.00	126.50	0.2	1,838	0.01%
2024/10/17	0	0.00	2	128.75	128.50	-2	1,892	-0.11%
2024/10/16	0	129.00	0	0.00	129.00	0	2,052	0.00%
2024/10/15	0	127.33	1	127.00	130.00	-1	2,068	-0.05%
2024/10/14	0	125.83	0	127.00	127.50	0	2,087	0.00%
2024/10/11	9.1	124.67	1	125.00	124.50	8	2,109	0.38%
2024/10/09	3.2	127.56	0	0.00	127.50	3.2	2,128	0.15%
2024/10/08	1	129.49	10.1	127.51	129.50	-9	2,175	-0.41%
2024/10/07	5	130.10	1	131.00	131.00	4	2,176	0.18%
2024/10/04	3	130.33	0.1	131.47	130.00	2.9	2,192	0.13%
2024/10/01	0.4	133.40	2.1	134.74	135.50	-1.7	2,182	-0.08%
2024/09/27	3.2	133.50	0	0.00	134.00	3.2	2,203	0.15%
2024/09/26	1	132.50	1	133.51	134.00	0	2,231	0.00%
2024/09/25	3	131.83	2	132.50	132.50	1	2,266	0.04%
2024/09/24	1.4	130.18	0	0.00	130.00	1.4	2,305	0.06%
2024/09/23	6	128.25	10.1	128.52	130.50	-4.1	2,352	-0.17%
2024/09/20	5.1	130.81	10.7	131.36	132.50	-5.6	2,406	-0.23%
2024/09/19	2	141.75	2	141.25	138.00	0	2,432	0.00%
2024/09/18	0.2	136.00	6.1	135.39	137.00	-6	2,521	-0.24%
2024/09/16	0.3	134.04	2	134.50	134.50	-1.7	2,696	-0.06%
2024/09/13	1	133.50	2	135.00	132.50	-1	2,770	-0.04%
2024/09/12	3.1	132.82	0	0.00	132.50	3.1	2,835	0.11%
2024/09/11	3.1	131.71	3.4	132.68	133.50	-0.3	2,864	-0.01%
2024/09/10	19.3	134.82	0.2	133.05	133.50	19	2,872	0.66%
2024/09/09	2.2	137.98	1	137.50	138.00	1.2	2,968	0.04%
2024/09/06	9.5	139.24	2	140.25	139.00	7.5	2,995	0.25%
2024/09/05	0.8	142.20	0	145.00	140.50	0.8	3,075	0.02%
2024/09/04	1.2	143.00	0	0.00	142.00	1.2	3,157	0.04%
2024/09/03	3.2	143.85	0	0.00	144.00	3.2	3,292	0.10%
2024/09/02	1.1	145.65	1	146.50	143.50	0.1	3,374	0.00%
2024/08/30	1	145.00	4.4	146.55	148.50	-3.4	3,418	-0.10%
2024/08/29	1.1	144.45	1	144.00	144.00	0.1	3,457	0.00%
2024/08/28	4.2	142.93	0.6	144.00	143.00	3.6	3,514	0.10%
2024/08/27	4	142.50	5	142.60	143.50	-1	3,598	-0.03%
2024/08/26	1.2	141.04	3	141.33	142.00	-1.8	3,699	-0.05%
2024/08/23	10.7	140.20	2	140.50	140.50	8.7	3,772	0.23%
2024/08/22	27.1	141.17	7	142.21	143.00	20.1	3,763	0.53%
2024/08/21	1.1	142.91	3	144.67	145.00	-1.9	3,729	-0.05%
2024/08/20	11.4	146.02	1.2	150.75	146.00	10.2	3,755	0.27%
2024/08/19	5.2	154.00	3.3	154.15	153.00	1.9	3,817	0.05%
2024/08/16	3.3	154.95	2.6	155.99	156.50	0.8	3,860	0.02%
2024/08/15	0.3	151.00	6	149.92	149.00	-5.7	3,894	-0.15%
2024/08/14	1	151.50	5.1	151.31	151.50	-4.1	4,019	-0.10%
2024/08/13	0	0.00	3.1	146.33	147.50	-3.1	4,075	-0.08%
2024/08/12	1.2	146.25	0	0.00	145.50	1.2	4,169	0.03%
2024/08/09	12	143.29	2	146.50	141.50	10	4,185	0.24%
2024/08/08	1.1	141.02	1.6	144.66	144.00	-0.5	4,244	-0.01%
2024/08/07	7.3	146.30	0	146.00	145.00	7.2	4,318	0.17%
2024/08/06	4.3	138.76	12	141.75	144.00	-7.7	4,379	-0.18%
2024/08/05	12.4	144.77	2.4	145.69	148.00	10	4,414	0.23%
2024/08/02	6.6	161.20	4	162.38	160.00	2.6	4,468	0.06%
2024/08/01	2	166.25	1	169.00	166.00	1	4,545	0.02%
2024/07/31	5.1	169.67	3.1	167.47	166.50	2	4,622	0.04%
2024/07/30	3.1	167.56	8.6	168.25	170.00	-5.5	4,720	-0.12%
2024/07/29	3.1	161.65	3.3	162.37	161.50	-0.2	4,714	0.00%
2024/07/26	1.3	161.04	0.1	160.50	164.00	1.3	4,749	0.03%
2024/07/23	28.1	166.53	4.3	163.28	165.00	23.8	4,789	0.50%
2024/07/22	1.2	155.33	38.2	157.27	160.00	-37	4,817	-0.77%
2024/07/19	3.2	165.37	20.1	165.80	165.00	-17	4,870	-0.35%
2024/07/18	6.5	166.73	10.1	167.50	169.50	-3.6	4,913	-0.07%
2024/07/17	12.1	169.20	37.6	167.32	169.00	-25.5	5,023	-0.51%
2024/07/16	1	156.00	5.1	157.18	156.00	-4.1	5,080	-0.08%
2024/07/15	14	155.68	4.2	156.49	156.50	9.8	5,172	0.19%
2024/07/12	4.1	150.25	12.1	151.10	155.00	-8	5,248	-0.15%
2024/07/11	7.2	151.51	25.7	151.75	152.00	-18.4	5,254	-0.35%
2024/07/10	6.1	145.55	32.1	145.14	149.00	-26	5,243	-0.50%
2024/07/09	5.2	138.52	1	140.50	138.00	4.2	5,192	0.08%
2024/07/08	4	139.63	0	0.00	140.00	4	5,185	0.08%
2024/07/05	13.3	139.39	1	139.00	138.50	12.3	5,187	0.24%
2024/07/04	6	140.25	2.1	141.50	141.50	3.9	5,202	0.08%
2024/07/03	7.1	139.72	0	0.00	139.00	7.1	5,215	0.14%
2024/07/02	2.1	138.49	0	0.00	140.00	2.1	5,213	0.04%
2024/07/01	8.1	140.82	6.1	139.38	139.50	2	5,184	0.04%
2024/06/28	10.8	136.66	3	136.67	136.50	7.8	5,154	0.15%
2024/06/27	11.5	135.28	2	135.25	134.50	9.5	5,128	0.19%
2024/06/26	26	139.39	20.2	138.27	137.50	5.8	5,086	0.11%
2024/06/25	23.8	145.93	20.4	146.63	144.00	3.5	5,015	0.07%
2024/06/24	12.3	152.79	5.2	158.44	150.00	7.1	4,985	0.14%
2024/06/21	56.3	156.78	1	154.00	153.00	55.3	4,899	1.13%
2024/06/20	2	189.53	33.1	189.70	189.50	-31.1	4,747	-0.65%
2024/06/19	4.1	185.72	8	185.50	187.00	-3.9	4,719	-0.08%
2024/06/18	8	186.37	8	186.31	186.50	0	4,736	0.00%
2024/06/17	5.2	186.77	6	185.33	186.00	-0.9	4,701	-0.02%
2024/06/14	10.2	179.46	22	182.00	185.50	-11.9	4,664	-0.25%
2024/06/13	5	174.20	3.1	174.66	175.50	1.9	4,557	0.04%
2024/06/12	14.1	169.00	8.3	170.55	173.00	5.8	4,592	0.13%
2024/06/11	11	172.73	7.4	173.74	172.50	3.7	4,508	0.08%
2024/06/07	18.1	172.56	20.1	172.43	172.50	-1.9	4,437	-0.04%
2024/06/06	0.1	167.00	7.1	164.23	167.00	-7.1	4,306	-0.16%
2024/06/05	13.1	159.42	12	161.25	159.50	1.1	4,229	0.03%
2024/06/04	18	157.19	16	160.00	161.00	2	4,181	0.05%
2024/06/03	1	161.96	0	0.00	159.00	1	4,126	0.02%
2024/05/31	21	162.52	7	162.57	158.00	14	4,073	0.34%
2024/05/30	2.6	161.63	6	162.75	162.00	-3.4	4,006	-0.08%
2024/05/29	11.1	163.99	14	163.71	160.00	-3	3,906	-0.08%
2024/05/28	2	160.00	3	159.50	157.50	-1	3,834	-0.03%
2024/05/27	0	0.00	2	158.77	159.50	-2	3,864	-0.05%
2024/05/24	1	155.04	3	156.16	157.00	-2	3,838	-0.05%
2024/05/23	12.1	154.10	14.1	149.81	154.00	-2	3,788	-0.05%
2024/05/22	9.1	159.01	6	160.42	158.50	3.1	3,675	0.08%
2024/05/21	2.2	163.05	5	163.00	161.50	-2.8	3,614	-0.08%
2024/05/20	3.1	166.68	7.2	169.28	169.00	-4	3,544	-0.11%
2024/05/17	13.1	163.31	19.1	164.49	166.50	-6	3,413	-0.18%
2024/05/16	0.1	158.56	9.1	161.27	163.00	-9	3,340	-0.27%
2024/05/15	2	153.75	0	0.00	153.00	2	3,240	0.06%
2024/05/14	10.1	156.09	1	155.00	155.00	9.1	3,211	0.28%
2024/05/13	0.1	157.50	2.1	152.03	161.00	-2	3,127	-0.06%
2024/05/10	4.1	154.29	6.2	154.74	154.00	-2.1	3,040	-0.07%
2024/05/09	6.8	153.04	8.1	153.55	150.00	-1.3	2,944	-0.04%
2024/05/08	11.4	155.70	4.3	155.64	154.00	7.1	2,871	0.25%
2024/05/07	6.2	164.26	3.4	163.29	162.00	2.8	2,769	0.10%
2024/05/06	0.7	168.69	9.6	171.22	172.00	-8.9	2,654	-0.34%
2024/05/03	6	173.75	2.2	175.85	173.00	3.8	2,552	0.15%
2024/05/02	12.4	167.95	12	169.58	166.50	0.4	2,417	0.02%
2024/04/30	4	163.38	3	162.83	166.00	1	2,343	0.04%
2024/04/29	1.2	163.42	2	164.75	161.50	-0.8	2,269	-0.04%
2024/04/26	15.1	157.48	13	161.42	160.50	2.1	2,193	0.10%
2024/04/25	25.5	163.90	37	164.42	159.00	-11.5	2,119	-0.54%
2024/04/24	9.2	158.81	7.1	161.25	160.00	2.1	2,000	0.10%
2024/04/23	7.2	154.70	13	159.73	161.00	-5.8	1,912	-0.30%
2024/04/22	11.2	155.55	47.2	156.65	161.00	-36.1	1,727	-2.09%
2024/04/19	9.3	149.98	13	146.81	149.50	-3.7	1,499	-0.25%
2024/04/18	13.1	137.67	12	138.83	149.00	1.1	1,358	0.08%
2024/04/17	16	134.69	17	135.06	135.50	-1	1,244	-0.08%
2024/04/16	2.5	130.05	1	130.00	129.50	1.5	1,206	0.12%
2024/04/15	11.1	133.05	3.5	133.64	133.00	7.6	1,163	0.65%
2024/04/12	2.5	135.60	0.2	136.50	134.50	2.3	1,149	0.20%
2024/04/11	3	133.50	2	135.00	135.50	1	1,137	0.09%
2024/04/10	0.2	136.00	2	136.00	136.00	-1.8	1,112	-0.16%
2024/04/09	2	133.00	3	133.00	133.50	-1	1,074	-0.09%
2024/04/08	0	0.00	2.2	129.27	130.50	-2.2	1,046	-0.21%
2024/04/03	1	127.00	2	125.41	126.00	-1	1,017	-0.10%
2024/04/02	0	0.00	14.5	126.69	127.00	-14.5	1,009	-1.44%
2024/04/01	2	127.50	4	127.50	127.50	-2	994	-0.20%
2024/03/29	1	125.00	3	125.50	124.00	-2	967	-0.21%
2024/03/28	2	125.25	2.1	125.74	125.50	-0.1	942	-0.01%
2024/03/27	4	125.38	6	123.92	126.00	-2	912	-0.22%
2024/03/26	2.1	119.23	19.9	119.86	120.00	-17.9	858	-2.08%
2024/03/25	3	119.17	24	120.90	119.50	-21	835	-2.51%
2024/03/22	15	117.13	13.6	116.50	116.50	1.4	794	0.18%
2024/03/21	52.1	117.91	62.3	117.87	118.50	-10.2	743	-1.36%
2024/03/20	6	107.92	15	107.50	108.00	-9	646	-1.39%
2024/03/19	2	108.00	2	108.50	107.50	0	638	0.00%
2024/03/18	5	108.00	5	108.40	107.50	0	635	0.00%
2024/03/15	2	106.50	1.3	106.98	106.50	0.8	621	0.12%
2024/03/14	0	0.00	6	106.50	106.50	-6	548	-1.09%
2024/03/13	2.1	104.74	14.1	105.57	106.00	-12	538	-2.23%
2024/03/12	2	102.25	1.1	101.89	103.50	0.9	522	0.17%
2024/03/11	8.5	101.29	1	101.00	101.00	7.5	500	1.49%
2024/03/08	8	101.69	0	0.00	102.00	8	479	1.67%
2024/03/07	7	101.64	1.1	101.50	101.50	5.9	463	1.27%
2024/03/06	3	101.33	0.1	102.00	102.00	2.9	458	0.63%
2024/03/05	3	100.83	10.1	101.00	101.00	-7.1	448	-1.58%
2024/03/04	21	99.20	10	99.11	99.20	11	422	2.61%
2024/03/01	1	99.20	14	99.59	99.30	-13	415	-3.13%
2024/02/29	9.1	98.77	7	98.89	98.80	2.1	396	0.53%
2024/02/27	1	95.82	0	0.00	95.70	1	342	0.31%
2024/02/26	1	96.00	0	0.00	95.70	1	336	0.30%
2024/02/22	1	95.80	1.1	95.92	95.70	-0.1	330	-0.03%
2024/02/21	0	0.00	2	95.70	95.70	-2	327	-0.61%
2024/02/20	6	95.58	0	0.00	95.50	6	321	1.87%
2024/02/16	0.2	95.40	3	95.50	95.40	-2.8	330	-0.84%
2024/02/15	1	95.00	0	0.00	95.40	1	329	0.30%
2024/02/02	6	95.23	4	95.20	95.10	2	326	0.61%
2024/02/01	1	95.10	0	0.00	95.10	1	328	0.30%
2024/01/30	1	95.60	20	95.48	95.30	-19	337	-5.62%
2024/01/29	2	95.65	0	0.00	95.60	2	336	0.59%
2024/01/26	0	0.00	6	95.75	95.70	-6	337	-1.78%
2024/01/25	0	95.70	3	95.50	95.20	-3	339	-0.88%
2024/01/24	0	0.00	1	95.90	95.50	-1	341	-0.29%
2024/01/23	3	95.60	0	0.00	95.50	3	344	0.87%
2024/01/18	0	0.00	1	95.60	95.60	-1	347	-0.29%
2024/01/17	3.5	95.08	1	94.80	95.00	2.5	342	0.73%
2024/01/16	4	95.33	0	0.00	95.20	4	332	1.20%
2024/01/12	1	95.30	0	0.00	95.40	1	335	0.30%
2024/01/10	2.1	95.50	0	0.00	95.90	2.1	333	0.63%
2024/01/09	1	95.60	0	0.00	95.60	1	329	0.30%
2024/01/05	0	0.00	4	96.60	96.60	-4	333	-1.20%
2024/01/03	0	0.00	2	96.30	96.60	-2	335	-0.60%
2024/01/02	0	0.00	6	96.52	96.50	-6	336	-1.78%
2023/12/29	2	96.00	0	0.00	96.30	2	335	0.60%
2023/12/27	1	96.00	0	0.00	95.90	1	335	0.30%
2023/12/25	0	0.00	5	96.00	96.10	-5	335	-1.49%
2023/12/21	1	95.70	0	0.00	96.00	1	338	0.30%
2023/12/20	1	95.80	0	0.00	96.00	1	339	0.29%
2023/12/19	1	95.90	0.5	96.20	96.10	0.5	338	0.15%
2023/12/18	5	96.18	5	96.70	96.20	0	336	0.00%
2023/12/15	2	96.55	0	0.00	96.60	2	332	0.60%
2023/12/14	3.5	96.70	0	0.00	96.80	3.5	326	1.07%
2023/12/13	0	0.00	1	96.30	96.70	-1	325	-0.31%
2023/12/12	0.2	96.90	37	96.99	97.00	-36.8	322	-11.42%
2023/12/11	0	0.00	4.3	96.75	96.80	-4.3	319	-1.33%
2023/12/08	0	0.00	3	96.30	96.30	-3	313	-0.96%
2023/12/07	0	0.00	4	95.75	95.80	-4	309	-1.29%
2023/12/06	2	94.80	0	0.00	94.90	2	297	0.67%
2023/12/05	4	94.40	0	0.00	95.00	4	297	1.34%
2023/12/04	3	94.80	0	0.00	94.90	3	299	1.00%
2023/11/28	0.8	94.34	3	94.47	94.60	-2.2	298	-0.74%
2023/11/27	0	0.00	5	94.40	94.40	-5	301	-1.66%
2023/11/22	2	94.60	0	0.00	94.80	2	307	0.65%
2023/11/20	4	93.93	0.5	94.01	94.10	3.5	307	1.13%
2023/11/17	1	93.80	1	94.10	94.10	0	314	0.00%
2023/11/16	3	94.30	1	94.40	94.10	2	324	0.62%
2023/11/15	0	93.90	0	0.00	94.50	0	329	0.00%
2023/11/14	2.5	93.41	1	93.40	93.60	1.5	328	0.46%
2023/11/13	0	0.00	1	93.40	93.50	-1	342	-0.29%
2023/11/10	0	0.00	1	93.40	93.20	-1	371	-0.27%
2023/11/09	0.4	93.80	1	93.30	93.80	-0.6	376	-0.16%
2023/11/08	1	93.00	1	93.20	93.40	0	383	0.00%
2023/11/07	1	92.20	11.2	92.11	92.30	-10.2	376	-2.72%
2023/11/06	0	0.00	1	92.00	92.10	-1	385	-0.26%
2023/11/02	0	0.00	1	91.60	91.90	-1	402	-0.25%
2023/10/31	3	91.50	0	0.00	91.60	3	412	0.73%
2023/10/26	0	90.80	0	0.00	90.60	0	424	0.00%
2023/10/20	1	90.30	0	0.00	90.60	1	428	0.23%
2023/10/18	1	91.10	0	0.00	91.60	1	428	0.23%
2023/10/12	0	0.00	3.3	90.23	90.50	-3.3	423	-0.78%
2023/10/05	1	89.60	0	0.00	89.90	1	424	0.24%
2023/10/04	2	89.90	0	0.00	89.90	2	422	0.47%
2023/10/03	1	89.80	0	0.00	89.80	1	423	0.24%
2023/09/27	2	89.70	0	0.00	89.90	2	449	0.45%
2023/09/25	1	89.90	1	90.00	89.80	0	459	0.00%
2023/09/18	0	0.00	0.1	90.50	90.30	-0.1	495	-0.02%
2023/09/15	1	89.90	0	90.20	90.20	1	500	0.19%
2023/09/11	0	0.00	1	89.90	90.00	-1	517	-0.19%
2023/09/07	0	0.00	0	90.20	90.10	0	530	0.00%
2023/09/05	1	89.60	0	0.00	90.00	1	539	0.19%
2023/09/04	1	90.00	0	0.00	89.90	1	543	0.18%
2023/08/23	1	88.70	0	0.00	88.70	1	632	0.16%
2023/08/22	3	88.80	0	0.00	89.00	3	656	0.46%
2023/08/21	1	89.01	0	0.00	89.30	1	756	0.14%
2023/08/18	2.1	89.12	0.1	90.00	89.40	2	792	0.25%
2023/08/17	3	89.13	0	0.00	89.10	3	808	0.37%
2023/08/16	4.6	89.57	0	0.00	89.30	4.6	814	0.56%
2023/08/14	3.1	90.05	0	0.00	90.20	3.1	808	0.38%
2023/08/09	17.1	91.14	3	91.10	90.90	14.1	827	1.70%
2023/08/08	6	91.70	0	0.00	91.80	6	833	0.72%
2023/08/07	1	91.30	0	0.00	91.60	1	836	0.12%
2023/08/02	1	91.00	0	0.00	90.70	1	853	0.12%
2023/08/01	1	90.50	0	0.00	90.50	1	858	0.12%
2023/07/31	6	90.38	0	0.00	90.60	6	888	0.68%
2023/07/28	1	90.20	1	90.20	90.30	0	899	0.00%
2023/07/27	1	90.00	0	0.00	90.20	1	905	0.11%
2023/07/26	2	90.20	0	0.00	90.20	2	910	0.22%
2023/07/25	1	90.00	1	90.10	90.10	0	911	0.00%
2023/07/24	1	90.10	1	90.20	90.00	0	916	0.00%
2023/07/21	1	90.20	0	0.00	90.20	1	918	0.11%
2023/07/20	3	90.10	0	0.00	90.30	3	936	0.32%
2023/07/19	1	90.30	0	0.00	90.30	1	936	0.11%
2023/07/17	0.1	90.20	3	90.27	90.50	-3	936	-0.32%
2023/07/13	0	0.00	5	90.10	90.10	-5	935	-0.53%
2023/07/11	0	0.00	1	90.00	90.30	-1	937	-0.11%
2023/07/10	1	90.00	0	0.00	90.00	1	943	0.11%
2023/07/07	4.5	89.71	1.5	89.97	90.30	3	948	0.32%
2023/07/06	2.6	90.19	0	0.00	90.10	2.6	951	0.27%
2023/07/05	0	0.00	2	90.20	90.40	-2	942	-0.21%
2023/07/04	2.1	90.17	0	0.00	90.20	2.1	938	0.22%
2023/07/03	3.4	90.24	0	0.00	90.20	3.4	937	0.37%
2023/06/30	0	90.60	0	0.00	90.20	0	933	0.00%
2023/06/29	0.1	90.89	0	90.90	90.40	0.1	931	0.01%
2023/06/28	0	0.00	2	90.30	90.90	-2	927	-0.22%
2023/06/26	2.1	90.23	7	90.33	90.60	-4.9	924	-0.53%
2023/06/21	3.1	90.37	0.1	90.70	90.60	3	925	0.32%
2023/06/20	5.1	90.66	1	90.60	90.60	4.1	933	0.44%
2023/06/19	5	91.06	0	0.00	91.10	5	935	0.54%
2023/06/16	7	91.04	1	91.20	91.00	6	937	0.64%
2023/06/14	5.1	91.30	1	91.40	91.20	4.1	951	0.43%
2023/06/13	0	0.00	1	91.60	92.00	-1	951	-0.11%
2023/06/12	0	91.30	0	0.00	91.40	0	951	0.00%
2023/06/09	5	91.30	0	0.00	91.20	5	951	0.53%
2023/06/08	1	91.60	0	0.00	91.60	1	950	0.11%
2023/06/07	0	0.00	1	92.20	92.20	-1	949	-0.11%
2023/06/06	7	92.39	0	0.00	92.50	7	944	0.74%
2023/06/02	0	0.00	1	90.50	90.60	-1	931	-0.11%
2023/06/01	0	0.00	1	90.30	90.50	-1	930	-0.11%
2023/05/31	1.1	89.60	1	90.40	90.10	0.1	934	0.02%
2023/05/30	2.1	89.51	2	89.85	89.70	0.1	931	0.01%
2023/05/29	12.1	89.70	10	90.00	90.00	2.1	915	0.23%
2023/05/26	23.6	90.41	0	0.00	90.20	23.6	893	2.64%
2023/05/25	32.1	90.39	2.7	90.90	91.20	29.4	865	3.39%
2023/05/24	24.7	97.17	3	97.33	97.50	21.7	754	2.88%
2023/05/23	3.1	97.27	1	97.70	97.20	2.1	711	0.29%
2023/05/22	6	97.40	15	97.50	97.40	-9	686	-1.31%
2023/05/19	3.2	96.94	2	96.90	96.90	1.2	663	0.19%
2023/05/18	0.2	96.92	0.1	97.10	96.70	0.1	647	0.01%
2023/05/17	0.1	97.00	0	0.00	97.00	0.1	635	0.02%
2023/05/16	0.1	96.60	0	0.00	96.30	0.1	619	0.02%
2023/05/15	1.1	96.71	0.1	97.00	96.70	1	602	0.17%
2023/05/12	0.3	97.03	0	0.00	97.10	0.3	595	0.05%
2023/05/10	1	96.51	1	96.40	96.40	0	572	0.01%
2023/05/09	1	96.70	0	0.00	96.50	1	566	0.18%
2023/05/05	3.1	96.69	5	96.04	96.60	-1.9	538	-0.36%
2023/05/04	1	95.20	6	95.13	95.30	-5	512	-0.98%
2023/05/03	0	0.00	3	94.80	94.80	-3	498	-0.60%
2023/05/02	4.4	94.64	1	94.40	94.70	3.4	493	0.69%
2023/04/27	0	0.00	24	94.80	94.80	-24	496	-4.83%
2023/04/26	1	93.90	0.1	94.50	94.50	1	491	0.19%
2023/04/25	2	94.30	14	94.20	94.30	-12	488	-2.46%
2023/04/19	3	93.70	5	94.00	93.70	-2	472	-0.42%
2023/04/18	0	93.80	0	0.00	93.90	0	472	0.00%
2023/04/17	1	93.90	0	0.00	93.80	1	470	0.21%
2023/04/14	1	94.10	13	94.00	93.90	-12	464	-2.58%
2023/04/12	0.1	94.50	0	0.00	94.30	0.1	454	0.02%
2023/04/11	0	0.00	3.4	93.84	94.00	-3.4	446	-0.76%
2023/04/10	0.1	93.70	0	0.00	93.40	0.1	433	0.02%
2023/04/07	0	0.00	1	93.20	93.10	-1	435	-0.23%
2023/03/29	0	0.00	2	93.10	93.30	-2	424	-0.47%
2023/03/28	0	93.30	0	0.00	93.20	0	420	0.00%
2023/03/24	10	92.60	1	92.70	92.80	9	406	2.22%
2023/03/23	1	92.20	0	0.00	92.20	1	401	0.25%
2023/03/20	2	90.45	0	0.00	90.60	2	375	0.53%
2023/03/17	5.3	89.93	0	0.00	90.70	5.3	373	1.42%
2023/03/16	1	89.91	0	0.00	89.90	1	348	0.29%
2023/03/13	11	89.76	5	90.36	90.50	6	333	1.80%
2023/03/10	0.1	90.30	1	90.10	90.30	-0.9	325	-0.27%
2023/03/09	0.1	90.60	0	0.00	90.30	0.1	323	0.02%
2023/03/08	0	90.90	0	0.00	90.60	0	318	0.01%
2023/03/07	4	90.98	1	91.00	90.90	3	309	0.97%
2023/03/06	1	91.00	1	90.92	91.50	0	303	-0.01%
2023/03/03	1	91.00	0	0.00	91.50	1	299	0.33%
2023/03/02	1	91.20	0	0.00	91.60	1	298	0.34%
2023/03/01	5	91.50	0	0.00	91.50	5	295	1.69%
2023/02/24	1	90.90	7	91.89	92.30	-6	290	-2.06%
2023/02/23	1	91.20	0.1	91.61	91.10	0.9	285	0.33%
2023/02/21	0	0.00	5	90.60	91.10	-5	286	-1.75%
2023/02/17	0	0.00	0.1	90.50	90.30	-0.1	292	-0.02%
2023/02/14	3	90.23	0	0.00	90.50	3	310	0.97%
2023/02/09	2.1	89.91	1.1	90.02	89.60	1	321	0.31%
2023/02/08	0	0.00	1.1	90.31	90.40	-1.1	320	-0.34%
2023/02/07	0	0.00	5.2	90.19	90.20	-5.2	321	-1.60%
2023/02/06	0.2	89.60	0.4	89.71	89.80	-0.2	323	-0.07%
2023/02/03	1	88.90	0	0.00	89.10	1	323	0.31%
2023/02/02	0.1	88.80	0.3	89.46	88.90	-0.2	321	-0.07%
2023/01/31	0	0.00	0.3	89.80	89.00	-0.3	317	-0.09%
2023/01/30	2	88.90	0.5	89.40	89.10	1.5	316	0.48%
2023/01/13	0.2	88.61	0	0.00	88.20	0.2	316	0.07%
2023/01/10	1	88.90	0	0.00	88.60	1	327	0.31%
2023/01/06	0.1	88.90	0	0.00	88.50	0.1	334	0.03%
2023/01/03	0.1	88.90	0	0.00	88.30	0.1	348	0.03%
2022/12/30	0	0.00	0	89.10	89.00	0	348	0.00%
2022/12/29	0	0.00	1	88.50	88.90	-1	349	-0.29%
2022/12/27	0	0.00	0.1	89.20	89.20	-0.1	352	-0.02%
2022/12/26	0	0.00	0.5	88.10	88.00	-0.5	348	-0.14%
2022/12/23	1	88.00	0	0.00	88.00	1	351	0.28%
2022/12/20	1	87.40	0.2	88.09	88.00	0.8	366	0.23%
2022/12/19	1.1	87.81	2	87.90	87.80	-1	379	-0.25%
2022/12/16	0	0.00	2	87.21	87.80	-2	381	-0.53%
2022/12/15	1	87.30	0	87.90	87.70	1	382	0.26%
2022/12/14	0	0.00	0	88.20	87.60	0	379	0.00%
2022/12/06	0	0.00	0.1	89.00	87.70	-0.1	385	-0.01%
2022/12/05	0	0.00	1	88.90	88.70	-1	384	-0.26%
2022/12/02	2.1	88.86	1	89.00	88.90	1.1	383	0.29%
2022/12/01	0	0.00	10	89.25	89.20	-10	384	-2.60%
2022/11/30	0.1	89.20	0	0.00	89.10	0.1	381	0.01%
2022/11/29	1	88.10	0	0.00	88.90	1	379	0.26%
2022/11/28	0.1	88.80	0	0.00	88.60	0.1	379	0.01%
2022/11/24	10	87.70	0	0.00	88.10	10	386	2.59%
2022/11/23	1	86.80	0.1	87.20	87.20	0.9	382	0.24%
2022/11/18	3	86.17	0	0.00	86.10	3	385	0.78%
2022/11/14	2	86.50	0	0.00	87.10	2	389	0.51%
2022/11/11	2	86.40	0	86.50	86.20	2	390	0.51%
2022/11/10	0	0.00	0.1	86.13	85.50	-0.1	392	-0.03%
2022/11/09	1	86.21	0	0.00	86.20	1	394	0.26%
2022/11/08	2	86.40	0	0.00	86.60	2	395	0.51%
2022/11/02	2	85.20	0	0.00	85.50	2	404	0.49%
2022/11/01	4.1	85.73	0	0.00	85.50	4.1	401	1.02%
2022/10/31	0.1	86.00	0	0.00	86.10	0.1	402	0.02%
2022/10/27	0	0.00	1	86.10	86.10	-1	407	-0.25%
2022/10/26	2	85.30	0.4	86.40	85.40	1.7	406	0.41%
2022/10/24	0	86.20	0.1	86.71	86.20	0	396	-0.01%
2022/10/21	0	0.00	0.1	86.30	85.80	-0.1	393	-0.03%
2022/10/20	0.1	86.40	0	0.00	86.10	0.1	395	0.03%
2022/10/18	3	86.40	5	87.00	87.20	-2	385	-0.52%
2022/10/13	2	86.10	0	0.00	86.10	2	377	0.53%
2022/10/11	1.2	87.75	0	0.00	87.70	1.2	372	0.32%
2022/10/06	2	89.10	0	0.00	89.30	2	374	0.53%
2022/10/04	5	89.40	0	0.00	89.70	5	386	1.29%
2022/09/30	0.1	89.70	1	89.80	90.50	-0.9	392	-0.23%
2022/09/29	0.1	89.90	0	0.00	89.60	0.1	397	0.03%
2022/09/28	3.3	89.30	1.2	89.58	89.30	2.1	400	0.53%
2022/09/27	3	89.37	0	0.00	90.00	3	401	0.75%
2022/09/26	1.6	90.18	0	0.00	89.40	1.6	401	0.40%
2022/09/23	1.2	92.33	0	0.00	92.60	1.2	396	0.30%
2022/09/22	1	92.40	0	0.00	92.80	1	399	0.25%
2022/09/21	0	0.00	1	92.80	92.80	-1	403	-0.25%
2022/09/16	0	0.00	0.1	92.83	92.50	-0.1	427	-0.02%
2022/09/12	1	92.20	0.1	92.40	92.10	0.9	522	0.17%
2022/09/08	1	92.30	0	0.00	92.50	1	536	0.19%
2022/09/07	0.1	92.11	0	0.00	92.40	0.1	551	0.02%
2022/09/06	3	92.20	0.2	93.10	92.50	2.8	560	0.50%
2022/09/05	0.2	92.85	1	92.20	92.10	-0.8	563	-0.14%
2022/09/02	0	0.00	0.1	93.00	93.00	-0.1	568	-0.02%
2022/09/01	0	92.10	0	0.00	93.00	0	571	0.00%
2022/08/30	0	0.00	0.1	92.00	92.00	-0.1	570	-0.02%
2022/08/26	0.2	92.90	0	0.00	92.90	0.2	582	0.03%
2022/08/24	1	92.40	0	0.00	92.00	1	588	0.17%
2022/08/23	1.1	92.53	0	0.00	92.20	1.1	589	0.19%
2022/08/22	1	93.90	0.5	93.50	93.70	0.5	590	0.08%
2022/08/19	0.5	92.64	1	93.10	93.50	-0.5	590	-0.08%
2022/08/18	3	92.20	0	0.00	92.90	3	585	0.51%
2022/08/16	1	92.30	5	92.50	92.40	-4	578	-0.69%
2022/08/11	5	90.82	1	90.80	90.60	4	574	0.70%
2022/08/10	4	89.40	0	0.00	90.10	4	575	0.69%
2022/08/08	4	88.55	0	0.00	88.60	4	589	0.68%
2022/08/05	0	89.10	0	0.00	88.80	0	597	0.00%
2022/08/04	1.1	88.51	21	88.64	88.80	-20	607	-3.29%
2022/08/03	1	87.90	0	0.00	88.00	1	604	0.17%
2022/08/02	1	88.00	0	0.00	88.60	1	611	0.16%
2022/07/29	5	89.00	0	0.00	89.60	5	616	0.81%
2022/07/26	0	0.00	1	88.50	88.20	-1	617	-0.16%
2022/07/25	0	0.00	0.2	88.20	88.50	-0.2	621	-0.02%
2022/07/21	0	86.90	0	0.00	87.30	0	641	0.00%
2022/07/15	1	85.90	0	0.00	86.00	1	642	0.16%
2022/07/14	1	85.60	0	0.00	85.60	1	637	0.16%
2022/07/13	1	85.20	0	0.00	85.50	1	637	0.16%
2022/07/12	2	85.00	0	0.00	84.90	2	640	0.31%
2022/07/11	0	0.00	10	85.80	85.90	-10	641	-1.56%
2022/07/08	1	85.90	0	0.00	85.90	1	662	0.15%
2022/07/06	1	86.70	11	86.51	86.50	-10	654	-1.53%
2022/07/05	2	86.90	0	0.00	87.20	2	652	0.31%
2022/07/04	1	87.10	5	87.00	87.20	-4	651	-0.62%
2022/07/01	0.2	87.22	0.1	87.90	87.10	0.1	650	0.01%
2022/06/30	0	0.00	1	88.50	88.80	-1	643	-0.16%
2022/06/29	0.2	89.30	0	0.00	89.80	0.2	639	0.03%
2022/06/28	4	89.50	1	89.50	89.30	3	637	0.47%
2022/06/27	1	89.40	0.3	90.10	89.70	0.7	636	0.11%
2022/06/24	1.1	87.90	2.1	87.76	88.20	-1.1	623	-0.17%
2022/06/23	21	85.93	0	0.00	85.40	21	615	3.41%
2022/06/22	13	86.26	9.1	86.20	86.20	3.9	603	0.65%
2022/06/21	1	93.60	6	92.97	93.60	-5	570	-0.88%
2022/06/20	0	0.00	1	92.30	92.40	-1	537	-0.19%
2022/06/17	2	93.00	7	93.17	93.00	-5	525	-0.95%
2022/06/16	12	93.30	0	0.00	93.20	12	516	2.32%
2022/06/15	0	93.80	1	93.10	93.00	-1	575	-0.17%
2022/06/13	2	93.70	0	0.00	93.80	2	575	0.35%
2022/06/09	1	95.40	0	0.00	95.10	1	579	0.17%
2022/06/07	1	95.80	0	0.00	95.70	1	579	0.17%
2022/06/06	9	95.00	3.1	95.13	94.80	5.9	570	1.03%
2022/06/01	0	0.00	3	95.20	95.20	-3	582	-0.52%
2022/05/31	0	94.10	1	93.80	94.40	-1	574	-0.17%
2022/05/30	0	0.00	1	93.00	94.40	-1	573	-0.17%
2022/05/26	2	94.25	2	94.25	94.00	0	567	0.00%
2022/05/25	0	0.00	1	94.10	94.00	-1	569	-0.18%
2022/05/24	0	0.00	4	94.20	94.00	-4	575	-0.70%
2022/05/23	1	94.50	0	94.80	94.50	1	575	0.17%
2022/05/20	0	0.00	1	95.00	94.50	-1	575	-0.17%
2022/05/19	0	0.00	2	93.65	94.40	-2	571	-0.35%
2022/05/18	0	0.00	1	93.10	93.50	-1	562	-0.18%
2022/05/16	1	91.10	0	0.00	91.50	1	554	0.18%
2022/05/13	0	0.00	0.3	91.50	91.60	-0.3	547	-0.05%
2022/05/12	0	0.00	1	91.30	91.10	-1	543	-0.18%
2022/05/11	0	0.00	7	91.80	91.80	-7	536	-1.31%
2022/05/10	0	91.20	0	0.00	91.70	0	536	0.00%
2022/05/04	1	91.90	0	0.00	91.80	1	540	0.19%
2022/04/29	1	92.00	0	0.00	92.20	1	540	0.19%
2022/04/28	1	91.20	13	91.60	91.50	-12	536	-2.24%
2022/04/27	4	91.05	0	0.00	91.00	4	531	0.75%
2022/04/25	2	90.70	0	0.00	90.70	2	511	0.39%
2022/04/22	1	91.60	0	0.00	91.30	1	506	0.20%
2022/04/19	2	92.30	0	0.00	92.30	2	504	0.40%
2022/04/18	0	92.30	0	0.00	92.10	0	502	0.00%
2022/04/15	0	0.00	1.3	92.50	92.90	-1.3	496	-0.25%
2022/04/14	7	91.14	2.3	91.29	91.30	4.8	485	0.98%
2022/04/13	0	0.00	3	90.10	90.30	-3	461	-0.65%
2022/04/12	1.1	90.01	0	0.00	90.00	1.1	460	0.23%
2022/04/08	1	90.10	0.3	90.50	90.70	0.8	454	0.17%
2022/04/07	2	90.40	0	0.00	90.30	2	448	0.45%
2022/04/06	0	0.00	0.1	90.50	90.40	-0.1	447	-0.02%
2022/03/30	2	90.50	2	90.80	90.80	0	441	0.00%
2022/03/28	2.1	90.22	0	0.00	90.60	2.1	445	0.47%
2022/03/25	1	90.30	0	0.00	90.40	1	446	0.22%
2022/03/23	0	0.00	2.2	90.60	90.30	-2.2	444	-0.50%
2022/03/22	9	89.96	1	90.10	89.90	8	441	1.81%
2022/03/21	11	90.34	2.3	90.69	90.40	8.7	436	2.00%
2022/03/18	11	90.70	1	90.50	89.70	10	431	2.32%
2022/03/17	5	91.00	0	0.00	90.90	5	357	1.40%
2022/03/16	1	91.10	7	90.96	90.80	-6	347	-1.73%
2022/03/15	2	90.40	0	0.00	90.40	2	346	0.58%
2022/03/14	26	90.62	0	0.00	90.60	26	342	7.60%
2022/03/11	1	91.40	0	0.00	90.70	1	333	0.30%
2022/03/10	0	0.00	2	91.60	91.40	-2	331	-0.60%
2022/03/08	7	89.97	4	90.20	89.80	3	327	0.90%
2022/03/07	5	90.62	2	90.35	90.70	3	322	0.93%
2022/03/04	0	0.00	2	91.25	91.20	-2	316	-0.63%
2022/03/03	1	91.40	1	91.20	91.20	0	316	0.00%
2022/03/02	0	0.00	1	91.70	91.20	-1	316	-0.32%
2022/02/25	3	91.10	0	0.00	90.90	3	317	0.95%
2022/02/24	1	91.50	1	91.20	91.60	0	313	0.00%
2022/02/17	0	0.00	4	92.80	92.60	-4	319	-1.25%
2022/02/16	0	0.00	10	91.50	91.80	-10	313	-3.19%
2022/02/14	2.1	90.22	0	0.00	90.30	2.1	333	0.63%
2022/02/10	2	90.50	0	0.00	90.40	2	345	0.58%
2022/02/09	2	90.55	2	90.65	90.30	0	343	0.00%
2022/02/07	0	0.00	1	91.00	91.10	-1	329	-0.30%
2022/01/26	13	91.00	0	0.00	91.00	13	323	4.02%
2022/01/25	1	90.60	0	0.00	90.60	1	322	0.31%
2022/01/20	0	0.00	1.9	90.84	90.60	-1.9	329	-0.57%
2022/01/18	2	90.20	0	0.00	90.20	2	339	0.59%
2022/01/17	1	90.01	0	0.00	90.00	1	338	0.30%
2022/01/12	2	90.60	1	90.80	90.90	1	369	0.28%
2022/01/11	1	90.60	0	0.00	90.60	1	375	0.27%
2022/01/07	0	0.00	2	91.20	90.70	-2	379	-0.53%
2021/12/29	5	90.90	0	0.00	91.10	5	402	1.24%
2021/12/27	0	0.00	1	91.00	91.00	-1	403	-0.25%
2021/12/23	1	91.00	1	91.20	91.20	0	413	0.00%
2021/12/21	0	0.00	1	91.60	91.50	-1	417	-0.24%
2021/12/13	0	92.60	0.1	93.00	92.90	-0.1	423	-0.01%
2021/12/07	0	0.00	1	93.00	92.90	-1	457	-0.22%
2021/12/02	0	0.00	1	92.40	91.70	-1	465	-0.22%
2021/11/30	0	0.00	0	92.70	91.70	0	472	0.00%
2021/11/26	1	93.00	0	0.00	93.00	1	511	0.20%
2021/11/25	0	0.00	10	93.60	93.10	-10	528	-1.89%
2021/11/24	10	93.00	5	92.80	92.80	5	536	0.93%
2021/11/19	2	93.45	0	93.70	93.70	2	540	0.36%
2021/11/18	0	0.00	7.1	94.30	94.20	-7.1	540	-1.31%
2021/11/16	0	0.00	4.1	94.26	94.40	-4.1	543	-0.75%
2021/11/15	0	0.00	1	93.40	93.20	-1	542	-0.18%
2021/11/12	0	0.00	1	93.70	93.50	-1	541	-0.18%
2021/11/11	0	0.00	10	93.05	93.20	-10	539	-1.86%
2021/11/10	0	0.00	12	92.34	92.40	-12	524	-2.29%
2021/11/09	0	0.00	1	91.10	90.10	-1	508	-0.20%
2021/11/08	0	0.00	0	90.60	90.80	0	503	0.00%
2021/11/04	11	90.10	2	90.35	90.10	9	500	1.80%
2021/11/03	9	90.00	1	90.20	90.40	8	499	1.60%
2021/11/02	20.1	90.30	0	0.00	90.40	20.1	502	3.99%
2021/11/01	1.1	90.38	0	0.00	90.40	1.1	506	0.22%
2021/10/26	0	0.00	38	90.89	91.20	-38	506	-7.50%
2021/10/25	0	89.60	0	0.00	89.90	0	504	0.00%
2021/10/22	1	89.99	0	0.00	90.10	1	511	0.20%
2021/10/21	0.2	88.69	0	0.00	90.50	0.2	512	0.03%
2021/10/20	0	88.50	5	88.20	89.20	-5	494	-1.01%
2021/10/19	0.1	89.19	0	0.00	89.20	0.1	491	0.02%
2021/10/18	0.1	89.13	5	88.90	88.30	-4.9	496	-1.00%
2021/10/15	0.1	89.39	0	0.00	89.00	0.1	500	0.02%
2021/10/14	5	89.10	21	88.97	89.20	-16	505	-3.16%
2021/10/13	1.1	89.51	1	90.00	89.40	0.1	504	0.01%
2021/10/12	1	89.80	0	0.00	89.90	1	501	0.20%
2021/10/08	1	90.40	0	0.00	90.30	1	497	0.20%
2021/10/07	0	0.00	4	89.75	90.10	-4	501	-0.80%
2021/10/06	0	88.20	0	0.00	88.80	0	493	0.00%
2021/10/04	0.1	88.15	1	88.00	87.80	-0.9	493	-0.19%
2021/10/01	3.1	87.34	0	0.00	87.70	3.1	492	0.63%
2021/09/28	0	0.00	12	88.70	90.00	-12	488	-2.46%
2021/09/24	0	0.00	5	89.30	89.20	-5	494	-1.01%
2021/09/23	0	89.50	4.3	89.52	89.70	-4.3	498	-0.86%
2021/09/22	0	0.00	2	88.10	88.90	-2	502	-0.40%
2021/09/17	0	89.55	2	90.00	90.20	-2	505	-0.39%
2021/09/16	1	90.50	0	90.00	90.10	1	506	0.20%
2021/09/15	1.2	91.01	1	91.00	91.00	0.2	508	0.04%
2021/09/14	22	91.35	3	91.13	91.40	19	508	3.74%
2021/09/13	2.2	89.66	3	89.93	90.00	-0.8	496	-0.17%
2021/09/08	0	0.00	1.2	88.29	88.40	-1.2	501	-0.23%
2021/09/07	0	0.00	3	88.00	87.70	-3	502	-0.60%
2021/09/03	4	88.90	2	89.65	89.40	2	518	0.39%
2021/09/02	0	0.00	4	90.20	90.20	-4	522	-0.77%
2021/09/01	10	90.16	1	89.10	89.30	9	541	1.66%
2021/08/31	0	0.00	1	88.10	88.00	-1	553	-0.18%
2021/08/30	3	85.93	2	86.20	86.60	1	566	0.18%
2021/08/27	2	85.50	0	0.00	85.50	2	572	0.35%
2021/08/26	0	0.00	1	85.70	85.40	-1	583	-0.17%
2021/08/20	3	84.77	3	84.80	85.00	0	604	0.00%
2021/08/18	0	0.00	1	84.50	85.00	-1	602	-0.17%
2021/08/17	0	0.00	11	84.81	84.90	-11	601	-1.83%
2021/08/16	2	84.40	35	84.43	84.40	-33	599	-5.51%
2021/08/13	0	0.00	15	84.70	84.60	-15	600	-2.50%
2021/08/12	0	0.00	1	84.70	84.90	-1	605	-0.17%
2021/08/11	1	84.80	1	84.70	84.70	0	611	0.00%
2021/08/10	3	84.57	1	84.50	84.50	2	617	0.32%
2021/08/09	2	84.90	0	0.00	84.80	2	634	0.32%
2021/08/06	4	84.80	0	0.00	85.00	4	646	0.62%
2021/08/04	1	85.00	0	85.20	85.40	1	678	0.14%
2021/08/03	2	84.60	0	0.00	84.80	2	688	0.29%
2021/07/30	0	0.00	5	84.80	85.00	-5	697	-0.72%
2021/07/29	1	84.40	1	84.60	84.30	0	705	0.00%
2021/07/28	1	84.60	1	84.40	84.90	0	702	0.00%
2021/07/27	2	84.60	0	0.00	84.90	2	712	0.28%
2021/07/26	2	84.90	1	85.10	84.90	1	715	0.14%
2021/07/23	1	85.60	0	0.00	85.20	1	711	0.14%
2021/07/22	0	0.00	2	85.25	85.40	-2	715	-0.28%
2021/07/21	0	0.00	1	85.00	85.10	-1	713	-0.14%
2021/07/20	1	84.40	1	84.80	85.00	0	713	0.00%
2021/07/19	1	84.90	5	84.78	84.90	-4	711	-0.56%
2021/07/15	0	0.00	2	84.60	84.80	-2	756	-0.26%
2021/07/14	3	84.50	0	0.00	84.40	3	758	0.40%
2021/07/12	3	84.93	0	85.30	84.80	3	760	0.39%
2021/07/09	1	84.90	5	84.90	84.90	-4	761	-0.53%
2021/07/08	6	84.85	2	85.00	85.00	4	766	0.52%
2021/07/07	2	84.85	0	0.00	84.80	2	770	0.26%
2021/07/06	0	0.00	2	85.20	85.20	-2	772	-0.26%
2021/07/05	8.1	84.89	0	0.00	85.10	8.1	771	1.05%
2021/07/02	6	84.88	5	84.90	85.00	1	774	0.13%
2021/07/01	10	84.90	1	84.90	84.80	9	773	1.16%
2021/06/30	5	84.92	0	0.00	85.00	5	771	0.65%
2021/06/29	1	84.80	0	0.00	84.80	1	775	0.13%
2021/06/28	6	85.00	0	0.00	85.10	6	775	0.77%
2021/06/25	10	85.45	1	85.50	85.40	9	772	1.16%
2021/06/23	3	84.97	0	0.00	85.40	3	780	0.38%
2021/06/22	7	85.00	0	0.00	84.90	7	780	0.90%
2021/06/21	8	85.24	0	0.00	85.20	8	775	1.04%
2021/06/18	1	85.50	0	0.00	85.90	1	775	0.13%
2021/06/17	1	85.80	0	0.00	86.00	1	780	0.13%
2021/06/16	1	86.00	0	0.00	86.10	1	840	0.12%
2021/06/15	5	86.24	0	0.00	86.00	5	845	0.60%
2021/06/11	8	86.30	1	86.40	86.40	7	844	0.83%
2021/06/10	18	86.53	3	86.67	86.60	15	853	1.76%
2021/06/09	38	86.29	2.1	85.96	86.80	35.9	863	4.16%
2021/06/08	6	92.80	37	92.81	92.90	-31	866	-3.58%
2021/06/07	1	92.90	5	93.14	93.00	-4	890	-0.45%
2021/06/04	5	93.10	0	0.00	93.10	5	870	0.57%
2021/06/03	4	93.90	10	93.62	93.40	-6	885	-0.68%
2021/06/02	2	93.50	10	93.80	94.00	-8	878	-0.91%
2021/06/01	0	0.00	2	93.45	93.60	-2	882	-0.23%
2021/05/28	0	0.00	2	93.25	93.30	-2	889	-0.23%
2021/05/27	3	92.87	1	93.10	92.50	2	888	0.22%
2021/05/26	2	92.30	8	92.92	93.30	-6	888	-0.68%
2021/05/21	3	90.60	0	0.00	90.50	3	902	0.33%
2021/05/18	0	0.00	10	91.95	92.10	-10	905	-1.10%
2021/05/17	0	0.00	8	90.55	90.10	-8	911	-0.88%
2021/05/14	0	0.00	3	92.50	92.50	-3	898	-0.33%
2021/05/13	19	89.91	3	90.10	89.90	16	893	1.79%
2021/05/12	2	89.70	0	0.00	90.00	2	885	0.23%
2021/05/11	2	94.50	2	94.45	93.20	0	863	0.00%
2021/05/10	1	94.70	3	94.97	94.60	-2	856	-0.23%
2021/05/07	1	93.60	0	0.00	93.70	1	863	0.12%
2021/05/05	5	93.14	0	0.00	93.50	5	858	0.58%
2021/05/04	1	93.50	3	94.87	93.50	-2	858	-0.23%
2021/05/03	0	0.00	7	94.57	94.80	-7	850	-0.82%
2021/04/29	0	0.00	5	94.40	94.80	-5	848	-0.59%
2021/04/28	0	0.00	5	94.30	94.60	-5	850	-0.59%
2021/04/27	0	0.00	1	95.10	95.20	-1	859	-0.12%
2021/04/26	1	94.70	0	0.00	94.60	1	867	0.12%
2021/04/23	0	0.00	1	94.30	94.50	-1	871	-0.11%
2021/04/22	0	0.00	3	95.87	94.20	-3	875	-0.34%
2021/04/21	31	95.35	2	94.85	95.70	29	860	3.37%
2021/04/20	0	0.00	1	93.80	93.70	-1	846	-0.12%
2021/04/19	1	93.10	0	93.30	93.70	1	849	0.12%
2021/04/16	6	92.93	0	0.00	92.90	6	850	0.71%
2021/04/14	1	93.00	0	0.00	92.60	1	861	0.12%
2021/04/13	0.1	93.60	3	93.50	93.00	-2.9	857	-0.34%
2021/04/09	0.1	93.50	0	0.00	93.40	0.1	853	0.01%
2021/04/08	1	93.70	0	93.70	93.60	1	851	0.12%
2021/04/07	0	0.00	1	92.90	93.00	-1	846	-0.12%
2021/04/06	2	93.00	3	93.07	92.90	-1	845	-0.12%
2021/04/01	4	92.85	1	93.30	93.00	3	842	0.36%
2021/03/31	0	0.00	3	93.10	93.20	-3	835	-0.36%
2021/03/30	0.2	92.80	0	0.00	92.80	0.2	833	0.02%
2021/03/29	4	92.93	0	92.90	92.80	4	832	0.48%
2021/03/26	0	0.00	0	92.70	92.60	0	826	0.00%
2021/03/25	7	92.13	0	0.00	92.10	7	818	0.85%
2021/03/24	3	92.40	0	0.00	92.30	3	818	0.37%
2021/03/23	0	0.00	1	93.10	92.40	-1	818	-0.12%
2021/03/22	3.1	92.93	4	92.70	93.10	-0.9	814	-0.11%
2021/03/19	7	92.49	1	93.70	93.70	6	805	0.74%
2021/03/18	0	0.00	1	93.70	93.70	-1	743	-0.13%
2021/03/17	1	93.10	1	93.20	93.20	0	737	0.00%
2021/03/16	0	0.00	2	92.30	93.80	-2	731	-0.27%
2021/03/15	0	0.00	1	92.70	92.80	-1	747	-0.13%
2021/03/12	1	92.90	0	0.00	94.00	1	750	0.13%
2021/03/11	0	0.00	6	93.10	94.10	-6	717	-0.84%
2021/03/10	0	89.70	0	90.20	89.60	0	665	0.00%
2021/03/08	0	0.00	2	89.30	89.20	-2	630	-0.32%
2021/03/05	0	0.00	2	89.40	89.60	-2	626	-0.32%
2021/03/04	0	0.00	0	89.80	89.30	0	618	0.00%
2021/03/03	3	88.70	5	89.10	89.20	-2	609	-0.33%
2021/02/26	4	88.60	0	0.00	88.00	4	593	0.67%
2021/02/25	1	88.40	1	88.50	88.80	0	588	0.00%
2021/02/24	0	0.00	14	88.80	88.70	-14	586	-2.39%
2021/02/23	14	88.70	0	88.00	88.70	14	581	2.40%
2021/02/22	0	0.00	0	87.40	87.70	0	565	-0.01%
2021/02/17	0	86.40	0	0.00	85.90	0	563	0.01%
2021/02/05	0	0.00	0	86.10	85.80	0	554	0.00%
2021/02/04	2	86.00	0	0.00	85.90	2	551	0.36%
2021/01/26	0	87.30	0	0.00	86.70	0	529	0.01%
2021/01/25	7	86.99	0	0.00	87.10	7	526	1.33%
2021/01/20	1	87.30	0	0.00	87.00	1	524	0.19%
2021/01/19	0	0.00	1	88.30	87.50	-1	511	-0.20%
2021/01/13	0	0.00	4	87.70	87.90	-4	523	-0.77%
2021/01/12	4	87.70	0	0.00	87.70	4	515	0.78%
2021/01/11	0	0.00	3	87.83	88.20	-3	513	-0.58%
2021/01/08	2	88.50	3	88.30	88.50	-1	510	-0.20%
2021/01/07	0.1	87.99	3	87.80	87.80	-2.9	504	-0.57%
2020/12/31	1	87.70	0	0.00	87.80	1	519	0.19%
2020/12/29	0	0.00	1	88.00	88.00	-1	522	-0.19%
2020/12/28	1	88.00	1	87.80	87.90	0	522	0.00%
2020/12/22	0	0.00	2	87.80	87.60	-2	526	-0.38%
2020/12/18	0	0.00	3	88.20	88.00	-3	548	-0.55%
2020/12/09	3	86.00	1	86.00	86.60	2	554	0.36%
2020/12/08	1	87.30	0	0.00	87.10	1	527	0.19%
2020/12/07	0	0.00	2	88.50	88.70	-2	508	-0.39%
2020/12/04	1	89.00	0	0.00	89.00	1	514	0.19%
2020/12/02	1	88.40	0	0.00	88.40	1	521	0.19%
2020/11/17	0	0.00	5	88.60	88.90	-5	634	-0.79%
2020/11/16	1	88.50	0	0.00	88.60	1	653	0.15%
2020/11/13	2	88.10	0	0.00	87.90	2	669	0.30%
2020/11/12	3	88.20	0	0.00	88.10	3	677	0.44%
2020/11/10	0	0.00	3	87.90	87.70	-3	708	-0.42%
2020/11/09	0.1	87.00	0	0.00	87.30	0.1	709	0.01%
2020/10/30	0	0.00	1	86.60	86.60	-1	791	-0.13%
2020/10/28	1	87.10	0	0.00	87.00	1	791	0.13%
2020/10/26	0	0.00	0	88.20	87.90	0	796	0.00%
2020/10/22	0	0.00	4	88.05	86.90	-4	806	-0.50%
2020/10/21	0	0.00	1	86.90	86.90	-1	782	-0.13%
2020/10/20	0	0.00	2	86.65	86.70	-2	786	-0.25%
2020/10/19	0	0.00	10	86.20	86.40	-10	787	-1.27%
2020/10/16	0	0.00	1	85.80	85.30	-1	790	-0.13%
2020/10/15	1	85.10	0	0.00	85.30	1	796	0.13%
2020/10/12	1	85.50	0	0.00	85.60	1	798	0.13%
2020/09/30	1	86.10	0	0.00	86.20	1	844	0.12%
2020/09/28	0	0.00	2	86.30	86.20	-2	897	-0.22%
2020/09/25	0	0.00	2	85.55	85.80	-2	913	-0.22%
2020/09/24	14	85.49	1	85.20	85.30	13	921	1.41%
2020/09/23	4	86.88	0	0.00	86.10	4	927	0.43%
2020/09/16	1	88.50	0	0.00	88.10	1	974	0.10%
2020/09/11	0	0.00	1	88.80	88.40	-1	1,068	-0.09%
2020/09/10	0	0.00	1	89.00	89.30	-1	1,079	-0.09%
2020/09/09	0	0.00	1	89.80	89.40	-1	1,093	-0.09%
2020/09/08	1	89.20	0	0.00	89.30	1	1,113	0.09%
2020/09/07	0	0.00	1	90.40	90.10	-1	1,134	-0.09%
2020/09/04	0	0.00	0.1	90.50	90.50	-0.1	1,185	0.00%
2020/09/03	1	90.20	1	90.30	90.50	0	1,277	0.00%
2020/09/02	0	0.00	1	90.20	90.00	-1	1,337	-0.07%
2020/08/27	0	0.00	21	89.20	89.80	-21	1,444	-1.45%
2020/08/25	0	0.00	1	88.40	88.40	-1	1,462	-0.07%
2020/08/24	0	0.00	1	88.90	88.80	-1	1,485	-0.07%
2020/08/21	0	0.00	19	88.77	88.70	-19	1,503	-1.26%
2020/08/20	2	86.80	1	87.00	86.90	1	1,529	0.07%
2020/08/19	0	0.00	11	89.25	89.20	-11	1,513	-0.73%
2020/08/18	1	88.80	0.1	89.10	88.90	1	1,508	0.06%
2020/08/17	0	0.00	37	89.36	89.60	-37	1,517	-2.44%
2020/08/14	0	0.00	4	87.90	87.90	-4	1,501	-0.27%
2020/08/12	2	86.95	2	87.40	87.00	0	1,493	0.00%
2020/08/07	1	85.90	0	0.00	86.00	1	1,469	0.07%
2020/08/06	1	86.30	3	86.60	86.50	-2	1,461	-0.14%
2020/08/05	1	85.00	0	0.00	84.70	1	1,440	0.07%
2020/07/30	0	0.00	1	85.10	85.20	-1	1,446	-0.07%
2020/07/29	0	0.00	2	84.55	84.50	-2	1,451	-0.14%
2020/07/28	1	84.10	1	84.30	84.00	0	1,461	0.00%
2020/07/27	0.1	84.60	0	0.00	84.30	0.1	1,472	0.00%
2020/07/23	2	85.00	0	0.00	85.40	2	1,475	0.14%
2020/07/20	10	84.50	5	84.30	84.40	5	1,468	0.34%
2020/07/17	1	85.00	0	0.00	85.00	1	1,470	0.07%
2020/07/16	3	85.40	0	0.00	85.50	3	1,478	0.20%
2020/07/14	0	0.00	1	84.30	84.30	-1	1,489	-0.07%
2020/07/13	2	84.90	0	0.00	84.60	2	1,491	0.13%
2020/07/10	7.2	84.58	0	0.00	84.50	7.2	1,498	0.48%
2020/07/09	11	85.55	0	0.00	85.20	11	1,489	0.74%
2020/07/08	3	86.73	0	0.00	86.10	3	1,473	0.20%
2020/07/07	0	0.00	3	87.23	87.40	-3	1,448	-0.21%
2020/07/03	1	86.30	2	86.50	86.40	-1	1,433	-0.07%
2020/07/02	2	85.25	0	0.00	85.20	2	1,441	0.14%
2020/07/01	3	84.50	0	0.00	84.40	3	1,442	0.21%
2020/06/30	10	84.40	0	0.00	84.20	10	1,437	0.70%
2020/06/29	2	84.60	0	0.00	84.10	2	1,436	0.14%
2020/06/23	1	86.00	0	0.00	86.20	1	1,411	0.07%
2020/06/22	0	0.00	10	86.30	86.40	-10	1,415	-0.71%
2020/06/19	15	85.33	0	0.00	85.70	15	1,434	1.05%
2020/06/18	10	86.30	0	0.00	86.20	10	1,370	0.73%
2020/06/16	3	86.10	0	0.00	86.20	3	1,393	0.22%
2020/06/15	1	86.00	1.1	86.59	85.30	-0.1	1,436	-0.01%
2020/06/12	4	86.65	0	0.00	87.00	4	1,467	0.27%
2020/06/11	15	88.69	2	89.00	87.70	13	1,460	0.89%
2020/06/10	18	90.86	1	91.10	90.40	17	1,431	1.19%
2020/06/09	12	98.48	18	98.41	98.50	-6	1,389	-0.43%
2020/06/08	5	99.00	5	99.10	98.90	0	1,371	0.00%
2020/06/05	2	97.60	0	0.00	98.10	2	1,310	0.15%
2020/06/04	8	97.41	3	97.40	97.70	5	1,285	0.39%
2020/06/03	7	97.66	10	98.05	97.60	-3	1,273	-0.24%
2020/06/02	11	97.73	0	0.00	97.60	11	1,251	0.88%
2020/06/01	4	96.13	0.1	96.70	96.60	3.9	1,234	0.32%
2020/05/29	5	95.62	0	0.00	94.90	5	1,217	0.41%
2020/05/28	1	95.50	3	95.50	95.70	-2	1,195	-0.17%
2020/05/27	2	94.90	1	95.10	95.10	1	1,194	0.08%
2020/05/25	0	0.00	3	92.73	93.00	-3	1,156	-0.26%
2020/05/21	1	90.20	0	0.00	91.10	1	1,152	0.09%
2020/05/19	1	90.50	0	0.00	90.50	1	1,156	0.09%
2020/05/15	1	90.40	0	0.00	90.40	1	1,146	0.09%
2020/05/08	1	91.20	0	0.00	91.20	1	1,124	0.09%
2020/05/05	2	91.20	0	0.00	91.20	2	1,124	0.18%
2020/05/04	4	91.58	0	0.00	91.30	4	1,123	0.36%
2020/04/30	15	90.82	10	91.00	91.30	5	1,112	0.45%
2020/04/28	1	89.00	0	0.00	88.90	1	1,112	0.09%
2020/04/22	2	86.40	0	0.00	87.60	2	1,153	0.17%
2020/04/17	1	88.00	0	0.00	87.80	1	1,143	0.09%
2020/04/16	0	0.00	10	88.00	87.30	-10	1,131	-0.88%
2020/04/15	10	86.30	1	87.00	87.10	9	1,128	0.80%
2020/04/14	0	0.00	1	85.70	85.80	-1	1,127	-0.09%
2020/04/09	2	83.00	0	0.00	82.60	2	1,124	0.18%
2020/04/01	1	81.50	0	0.00	81.80	1	1,084	0.09%
2020/03/30	0	0.00	25	80.92	81.90	-25	1,084	-2.30%
2020/03/26	0	0.00	1	82.30	82.10	-1	1,093	-0.09%
2020/03/25	0	0.00	2	82.00	82.20	-2	1,104	-0.18%
2020/03/20	6	79.58	0	0.00	79.50	6	1,084	0.55%
2020/03/19	0	0.00	18	77.26	76.80	-18	1,074	-1.68%
2020/03/18	1	82.70	0	0.00	82.80	1	1,033	0.10%
2020/03/17	0	0.00	1	88.40	86.90	-1	993	-0.10%
2020/03/16	0	0.00	1	88.50	88.60	-1	984	-0.10%
2020/03/13	0	0.00	19	83.69	88.90	-19	969	-1.96%
2020/03/12	9	87.48	10	87.86	88.30	-1	928	-0.11%
2020/03/09	1	87.70	5	87.86	87.20	-4	928	-0.43%
2020/03/06	25	88.20	0	0.00	88.60	25	928	2.69%
2020/03/05	12	87.50	2	87.80	88.60	10	931	1.07%
2020/03/02	2	85.60	1	86.19	85.30	1	1,005	0.10%
2020/02/27	0	0.00	1	86.50	86.40	-1	1,039	-0.10%
2020/02/25	4	86.55	1	86.40	86.90	3	1,100	0.27%
2020/02/24	1	87.90	0	0.00	87.50	1	1,129	0.09%
2020/02/14	0.2	88.60	0	0.00	88.30	0.2	1,357	0.01%
2020/02/13	0	0.00	4	88.43	88.30	-4	1,373	-0.29%
2020/02/12	18	88.10	0	0.00	88.10	18	1,394	1.29%
2020/02/06	3	87.70	0	0.00	89.10	3	1,525	0.20%
2020/02/04	1	87.80	0	0.00	87.80	1	1,538	0.06%
2020/02/03	5	86.58	0	0.00	87.50	5	1,539	0.32%
2020/01/30	0	0.00	2	89.60	87.60	-2	1,523	-0.13%
2020/01/20	3	93.30	0	0.00	93.10	3	1,504	0.20%
2020/01/16	2	92.90	1	93.60	93.10	1	1,497	0.07%
2020/01/13	1	93.10	0	0.00	92.70	1	1,515	0.07%
2020/01/08	4	92.10	0	0.00	91.60	4	1,586	0.25%
2020/01/07	0	0.00	1	91.70	92.00	-1	1,596	-0.06%
2020/01/06	1	91.30	0	0.00	91.30	1	1,632	0.06%
2019/12/30	5	92.34	0	0.00	92.60	5	1,704	0.29%
2019/12/24	11	92.61	1	91.60	91.60	10	1,697	0.59%
2019/12/18	10	94.80	0	0.00	94.90	10	1,658	0.60%
2019/12/13	1	94.30	0	0.00	93.90	1	1,673	0.06%
2019/12/12	7	94.93	0	0.00	95.00	7	1,658	0.42%
2019/12/09	1	94.30	0	0.00	94.60	1	1,645	0.06%
2019/11/29	1	94.00	2	94.90	94.00	-1	1,587	-0.06%
2019/11/27	1	95.70	0	0.00	96.00	1	1,547	0.06%
2019/11/25	1	95.40	6	95.43	95.50	-5	1,479	-0.34%
2019/11/21	0	0.00	1	94.00	94.00	-1	1,424	-0.07%
2019/11/19	0	0.00	2	93.20	93.20	-2	1,362	-0.15%
2019/11/18	0	0.00	2	92.10	92.20	-2	1,338	-0.15%
2019/11/15	0	0.00	27	89.97	91.90	-27	1,300	-2.08%
2019/11/14	4	88.80	0	0.00	88.70	4	1,242	0.32%
2019/11/13	0	0.00	13	88.00	88.50	-13	1,224	-1.06%
2019/11/08	1	86.50	0	0.00	86.40	1	1,167	0.09%
2019/11/07	5	87.30	0	0.00	87.30	5	1,170	0.43%
2019/11/06	1	87.00	0	0.00	88.40	1	1,124	0.09%
2019/11/05	0	0.00	7	85.21	85.80	-7	1,077	-0.65%
2019/11/04	3	85.13	0	0.00	85.00	3	1,076	0.28%
2019/10/29	0	0.00	1	83.50	83.20	-1	1,103	-0.09%
2019/10/25	1	84.00	0	0.00	84.00	1	1,113	0.09%
2019/10/24	3	84.30	1.1	84.55	84.50	1.9	1,108	0.18%
2019/10/22	2	84.90	0	0.00	84.50	2	1,129	0.18%
2019/10/17	0	85.30	0	0.00	84.10	0	1,104	0.00%
2019/10/16	7	84.00	0	0.00	84.00	7	1,101	0.64%
2019/10/15	1	84.50	1	84.80	84.50	0	1,072	0.00%
2019/10/14	8	84.03	5	84.58	84.50	3	1,082	0.28%
2019/10/09	0	0.00	1	82.20	83.10	-1	1,042	-0.10%
2019/10/04	2	81.20	1	81.30	81.30	1	1,019	0.10%
2019/10/03	0	0.00	10	80.65	80.80	-10	983	-1.02%
2019/09/27	10	79.88	0	0.00	80.00	10	1,069	0.93%
2019/09/23	2	80.30	0	0.00	80.50	2	1,268	0.16%
2019/09/18	7	79.26	7	80.00	80.00	0	1,290	0.00%
2019/09/11	1	79.90	0	0.00	80.70	1	1,301	0.08%
2019/08/30	0	0.00	15	80.43	80.50	-15	1,333	-1.12%
2019/08/29	5	79.34	0	0.00	80.00	5	1,343	0.37%
2019/08/28	5	79.76	0	0.00	80.20	5	1,335	0.37%
2019/08/22	8	79.80	5	80.40	80.20	3	1,407	0.21%
2019/08/14	0	0.00	0.1	81.00	80.80	-0.1	1,621	-0.01%
2019/08/12	0	0.00	2	81.70	80.80	-2	1,616	-0.12%
2019/08/08	0	0.00	0.1	80.90	80.90	-0.1	1,597	-0.01%
2019/08/06	0	0.00	6	81.12	81.50	-6	1,578	-0.38%
2019/08/02	0	0.00	2	81.10	81.00	-2	1,579	-0.13%
2019/07/31	0	0.00	1	80.80	81.70	-1	1,562	-0.06%
2019/07/30	1	81.80	0	0.00	82.50	1	1,545	0.06%
2019/07/29	0	0.00	1	82.20	83.00	-1	1,549	-0.06%
2019/07/26	0	0.00	10	83.80	83.80	-10	1,565	-0.64%
2019/07/23	0	0.00	5	81.94	82.80	-5	1,608	-0.31%
2019/07/19	0	0.00	1	82.60	82.50	-1	1,613	-0.06%
2019/07/18	1	82.70	0	0.00	82.80	1	1,629	0.06%
2019/07/17	6.1	81.37	2	80.80	81.30	4.1	1,606	0.26%
2019/07/11	0	0.00	1	80.40	80.40	-1	1,569	-0.06%
2019/07/10	2	79.30	0	0.00	80.00	2	1,568	0.13%
2019/07/08	4	80.15	0	0.00	80.40	4	1,569	0.25%
2019/07/05	0	0.00	5	80.50	81.40	-5	1,564	-0.32%
2019/07/04	8	79.50	0	0.00	79.80	8	1,546	0.52%
2019/07/03	2	78.55	0	0.00	78.70	2	1,507	0.13%
2019/07/02	2	84.70	0	0.00	85.00	2	1,417	0.14%
2019/07/01	0	0.00	3	85.90	85.90	-3	1,357	-0.22%
2019/06/28	3	85.10	0	0.00	85.20	3	1,329	0.23%
2019/06/26	2	85.00	0	0.00	84.70	2	1,288	0.16%
2019/06/25	12	84.53	0	0.00	84.80	12	1,284	0.93%
2019/06/24	5	83.72	0	0.00	83.90	5	1,257	0.40%
2019/06/21	0	0.00	10	83.10	83.30	-10	1,252	-0.80%
2019/06/19	0	0.00	1	84.40	84.50	-1	1,208	-0.08%
2019/06/18	1	83.70	0	0.00	83.80	1	1,198	0.08%
2019/06/14	0	0.00	1	84.20	84.00	-1	1,198	-0.08%
2019/06/10	0	0.00	6	86.03	87.30	-6	1,232	-0.49%
2019/05/31	1	86.50	1	85.60	85.70	0	1,187	0.00%
2019/05/30	0	0.00	5	86.00	85.60	-5	1,168	-0.43%
2019/05/29	10	84.95	20.2	85.36	84.40	-10.2	1,139	-0.90%
2019/05/28	0	0.00	1	84.60	83.40	-1	1,103	-0.09%
2019/05/27	10	83.43	18	84.59	85.60	-8	1,050	-0.76%
2019/05/24	0	0.00	4	80.48	81.00	-4	938	-0.43%
2019/05/23	0	0.00	1	78.80	79.10	-1	893	-0.11%
2019/05/22	3	79.80	3	79.20	79.00	0	879	0.00%
2019/05/13	0	0.00	1	79.80	80.00	-1	911	-0.11%
2019/05/09	0	0.00	111	79.99	79.90	-111	907	-12.23%	大賣/鉅額交易
2019/05/07	0	0.00	2	80.35	80.40	-2	931	-0.21%
2019/05/06	0	0.00	1	80.10	80.20	-1	933	-0.11%
2019/05/02	3	78.80	7	79.27	80.10	-4	899	-0.44%
2019/04/30	0	0.00	1	79.50	78.20	-1	871	-0.11%
2019/04/29	1	78.20	0	0.00	78.50	1	848	0.12%
2019/04/26	4	76.98	4	76.98	76.80	0	833	0.00%
2019/04/25	25	75.20	0	0.00	76.10	25	830	3.01%
2019/04/24	108	75.91	5	76.06	76.40	103	825	12.48%	大買/鉅額交易
2019/04/23	1	74.40	0	0.00	74.40	1	830	0.12%
2019/04/18	0	0.00	0.4	74.50	74.60	-0.4	881	-0.05%
2019/04/17	10	74.60	0	0.00	75.20	10	921	1.09%
2019/04/02	0	0.00	1	74.30	74.40	-1	1,233	-0.08%
2019/04/01	1	73.70	10	73.70	74.00	-9	1,244	-0.72%
2019/03/22	1	72.00	0	0.00	72.10	1	1,275	0.08%
2019/03/21	0	0.00	1	73.00	72.50	-1	1,271	-0.08%
2019/03/20	2	72.05	0	0.00	72.50	2	1,267	0.16%
2019/03/15	1	71.50	10	72.90	71.50	-9	1,251	-0.72%
2019/02/27	0	0.00	2	70.20	69.60	-2	1,145	-0.17%
2019/02/20	0	0.00	16	71.00	71.70	-16	1,128	-1.42%
2019/02/19	0	0.00	10	71.25	71.20	-10	1,128	-0.89%
2019/02/18	3	69.70	0	0.00	70.30	3	1,119	0.27%
2019/02/15	0	0.00	2	69.00	68.90	-2	1,109	-0.18%
2019/02/13	21	70.38	0	0.00	70.00	21	1,091	1.92%
2019/02/12	10	71.20	80	71.29	71.20	-70	1,077	-6.50%
2019/01/30	0	0.00	1	71.80	71.90	-1	1,060	-0.09%
2019/01/28	0	0.00	5	71.20	72.00	-5	1,034	-0.48%
2019/01/25	1	72.20	0	0.00	72.40	1	1,016	0.10%
2019/01/23	0	0.00	1	73.20	73.80	-1	994	-0.10%
2019/01/22	0	0.00	3	72.10	73.30	-3	995	-0.30%
2019/01/18	0	0.00	20	72.00	72.60	-20	1,006	-1.99%
2019/01/14	0	0.00	1	72.60	72.80	-1	961	-0.10%
2019/01/11	0	0.00	1	72.00	72.00	-1	953	-0.10%
2019/01/10	1	72.00	15	71.69	72.00	-14	937	-1.49%
2019/01/09	16	71.75	1	70.50	71.70	15	937	1.60%
2019/01/08	0	0.00	3	70.03	70.00	-3	891	-0.34%
2019/01/07	13	69.77	3	69.63	69.70	10	855	1.17%
2019/01/03	0	0.00	1	69.00	68.50	-1	810	-0.12%
2018/12/28	0	0.00	1	68.10	68.10	-1	757	-0.13%
2018/12/26	17	66.04	5	67.52	67.40	12	744	1.61%
2018/12/25	20	64.99	0	0.00	62.80	20	669	2.99%
2018/12/22	2	69.10	5	68.54	68.20	-3	561	-0.53%
2018/12/21	1	67.00	4	67.30	67.30	-3	546	-0.55%
2018/12/19	1	65.70	0	0.00	65.20	1	530	0.19%
2018/12/17	1	66.20	6	65.67	65.90	-5	528	-0.95%
2018/12/14	1	65.10	0	0.00	65.10	1	526	0.19%
2018/12/07	1	65.00	0	0.00	64.50	1	539	0.19%
2018/12/04	1	65.20	0	0.00	65.00	1	541	0.18%
2018/11/26	3	65.80	0	0.00	66.00	3	529	0.57%
2018/11/20	0	0.00	5	65.70	65.40	-5	530	-0.94%
2018/11/19	0	0.00	1	65.80	66.00	-1	532	-0.19%
2018/11/15	0	0.00	0	66.00	65.70	0	521	-0.01%
2018/10/29	5	62.00	0	0.00	61.90	5	518	0.97%
2018/10/26	0	0.00	1	62.80	62.90	-1	509	-0.20%
2018/10/23	2	64.30	0	0.00	63.90	2	506	0.40%
2018/10/19	0	0.00	4	65.50	65.50	-4	502	-0.80%
2018/10/18	1	64.00	0	0.00	64.40	1	497	0.20%
2018/10/17	6	64.37	1	65.20	64.00	5	501	1.00%
2018/10/11	1	65.80	0	0.00	65.70	1	483	0.21%
2018/10/05	10	66.90	0	0.00	67.20	10	470	2.13%
2018/10/03	3	67.80	0	0.00	67.60	3	450	0.67%
2018/10/01	0.5	67.00	0	0.00	67.00	0.5	446	0.11%
2018/09/28	20	66.80	0	0.00	67.00	20	454	4.40%
2018/09/21	0	0.00	0	66.40	65.70	0	459	0.00%
2018/09/10	0	0.00	1	64.00	63.80	-1	651	-0.15%
2018/08/28	0.5	64.60	0	0.00	64.10	0.5	676	0.07%
2018/08/13	1	64.70	0	0.00	64.60	1	701	0.14%
2018/08/10	0	0.00	4	65.50	65.50	-4	705	-0.57%
2018/08/09	0	0.00	20	65.60	65.50	-20	711	-2.81%
2018/08/08	5	65.80	0	0.00	66.10	5	719	0.69%
2018/08/07	0	0.00	10	66.80	66.40	-10	719	-1.39%
2018/08/03	2	66.00	0	0.00	66.30	2	726	0.28%
2018/07/27	10	65.60	0	0.00	65.60	10	732	1.37%
2018/07/24	10	65.20	0	0.00	65.40	10	734	1.36%
2018/07/19	1	65.70	0	0.00	65.40	1	736	0.14%
2018/07/17	10	64.60	0	0.00	64.50	10	741	1.35%
2018/07/06	5	63.50	0	0.00	63.20	5	819	0.61%
2018/07/04	10	63.70	0	0.00	63.80	10	842	1.19%
2018/07/03	0	0.00	1	65.10	64.00	-1	852	-0.12%
2018/07/02	2	65.55	0	0.00	65.40	2	850	0.24%
2018/06/29	1	66.10	0	0.00	66.30	1	841	0.12%
2018/06/28	20	66.20	0	0.00	66.00	20	826	2.42%
2018/06/21	6	72.80	0.1	72.70	72.60	5.9	690	0.85%
2018/06/20	11	72.08	3	71.97	72.10	8	680	1.18%
2018/06/19	1	71.50	0	0.00	71.90	1	678	0.15%
2018/06/13	0	0.00	1	71.80	71.60	-1	673	-0.15%
2018/06/07	0	0.00	3	72.10	71.70	-3	755	-0.40%
2018/06/06	0.1	71.90	0	0.00	71.80	0.1	753	0.02%
2018/05/28	0	0.00	1	70.70	70.90	-1	725	-0.14%
2018/05/22	0	0.00	3	70.40	70.60	-3	739	-0.41%
2018/05/18	4	69.15	0	0.00	69.30	4	741	0.54%
2018/05/16	4	69.30	0	0.00	69.10	4	739	0.54%
2018/05/15	1	70.20	0	0.00	70.00	1	751	0.13%
2018/05/14	0	0.00	1	70.50	70.40	-1	770	-0.13%
2018/05/11	0	0.00	10	69.80	69.90	-10	775	-1.29%
2018/04/30	0	0.00	0	68.80	68.60	0	858	0.00%
2018/04/24	1	68.80	0	0.00	68.90	1	880	0.11%
2018/04/19	0	0.00	1	68.20	68.90	-1	885	-0.11%
2018/04/18	13	67.90	0	0.00	67.50	13	881	1.47%
2018/04/17	1	68.60	0	0.00	68.40	1	863	0.12%
2018/03/30	0	0.00	1	72.00	72.10	-1	811	-0.12%
2018/03/28	0	0.00	1	71.80	71.70	-1	803	-0.12%
2018/03/23	5	72.70	0	0.00	72.70	5	784	0.64%
2018/03/22	0	0.00	4	72.70	73.30	-4	776	-0.52%
2018/03/15	1	74.00	0	0.00	73.80	1	736	0.14%
2018/03/14	1	73.60	5	73.90	74.00	-4	724	-0.55%
2018/03/13	5	72.80	5	73.20	73.40	0	702	0.00%
2018/03/12	4	71.90	0	0.00	71.90	4	682	0.59%
2018/03/07	1	71.10	0	0.00	71.20	1	696	0.14%
2018/03/01	3	71.87	2	71.95	71.90	1	704	0.14%
2018/02/27	2	71.40	1	72.00	71.90	1	705	0.14%
2018/02/26	0	0.00	3	72.00	72.00	-3	702	-0.43%
2018/02/21	0	0.00	1	70.40	70.70	-1	706	-0.14%
2018/02/08	1	70.40	0	0.00	70.80	1	719	0.14%
2018/02/06	1	70.00	0	69.70	69.20	1	701	0.14%
2018/02/05	1	70.90	1	71.20	70.90	0	679	0.00%
2018/01/31	0	0.00	2	70.10	72.60	-2	670	-0.30%
2018/01/30	0	0.00	1	70.90	70.90	-1	654	-0.15%
2018/01/29	0	0.00	3	72.57	72.60	-3	653	-0.46%
2018/01/26	6	71.93	0	0.00	72.70	6	656	0.91%
2018/01/25	2	71.30	1	72.00	71.10	1	638	0.16%
2018/01/18	10	70.90	0	0.00	70.40	10	593	1.69%
2018/01/17	1	70.30	0	0.00	70.40	1	579	0.17%
2018/01/10	1	69.70	0	0.00	69.40	1	585	0.17%
2018/01/08	0	0.00	2	70.80	70.40	-2	583	-0.34%
2018/01/04	2	70.30	0	0.00	70.20	2	612	0.33%