健鼎 (3044)-永豐金-中正券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
2,991張
產業
上市電子零組件類股▼0.98%
632人加入追蹤

立即追蹤
本地時間:14:30

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

健鼎 (3044)籌碼相關－永豐金-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.3	192.46	1	192.50	192.50	0.3	5,479	0.01%
2024/04/24	4	190.50	1	192.00	191.50	3	5,544	0.05%
2024/04/23	9.2	189.08	2	188.75	187.00	7.2	5,634	0.13%
2024/04/22	0	0.00	1	195.50	191.00	-1	5,604	-0.02%
2024/04/19	3.5	192.56	7	191.64	193.50	-3.5	5,582	-0.06%
2024/04/18	12.3	198.48	3	196.67	198.00	9.3	5,550	0.17%
2024/04/17	6	193.33	0	0.00	192.50	6	5,527	0.11%
2024/04/16	4.1	192.13	3	193.67	191.00	1.1	5,532	0.02%
2024/04/15	2.1	197.32	0	0.00	196.50	2.1	5,529	0.04%
2024/04/12	4.3	201.10	0	0.00	200.50	4.3	5,525	0.08%
2024/04/11	7.4	201.97	6	201.92	201.50	1.4	5,592	0.03%
2024/04/10	1.1	206.14	0	0.00	205.00	1.1	5,600	0.02%
2024/04/09	0	209.00	0	0.00	208.00	0	5,614	0.00%
2024/04/08	1	211.00	0	0.00	211.00	1	5,643	0.02%
2024/04/03	1	215.00	7	215.00	213.00	-6	5,668	-0.11%
2024/04/02	1	209.50	2.4	212.21	212.50	-1.4	5,662	-0.02%
2024/04/01	0	0.00	1	204.00	205.50	-1	5,650	-0.02%
2024/03/28	0.2	206.04	0	0.00	204.50	0.2	5,662	0.00%
2024/03/27	1.1	205.48	1	204.02	206.50	0.1	5,682	0.00%
2024/03/26	8.8	205.88	1	206.50	205.50	7.8	5,646	0.14%
2024/03/25	2.1	218.24	11	218.77	215.50	-8.9	5,583	-0.16%
2024/03/22	5.1	218.98	10.3	217.78	218.00	-5.2	5,616	-0.09%
2024/03/21	3.3	214.74	23	212.02	213.00	-19.7	5,588	-0.35%
2024/03/20	4.1	217.38	17	216.59	213.50	-12.9	5,601	-0.23%
2024/03/19	2.1	217.51	2	217.50	214.00	0.1	5,603	0.00%
2024/03/18	0	0.00	4.1	213.43	218.50	-4.1	5,593	-0.07%
2024/03/14	0.8	203.44	1	203.50	202.00	-0.2	5,491	0.00%
2024/03/13	2.5	206.23	1	204.50	205.00	1.5	5,477	0.03%
2024/03/12	3.1	208.03	0	0.00	209.00	3.1	5,414	0.06%
2024/03/11	4.9	207.26	20	208.20	207.00	-15.1	5,436	-0.28%
2024/03/08	27	217.54	7	215.29	212.50	20	5,389	0.37%
2024/03/07	5.1	218.99	3	220.00	219.50	2.1	5,254	0.04%
2024/03/06	5	214.30	4	215.75	217.00	1	5,024	0.02%
2024/03/05	2	209.02	0	0.00	213.50	2	4,962	0.04%
2024/03/04	7.1	210.30	2	210.99	211.50	5.1	4,932	0.10%
2024/03/01	6	210.08	4	211.25	207.50	2	4,910	0.04%
2024/02/29	4.7	207.81	2	208.00	208.00	2.7	4,835	0.05%
2024/02/27	1.5	209.97	2	212.00	210.50	-0.5	4,794	-0.01%
2024/02/26	1	215.00	2.2	214.93	216.50	-1.2	4,784	-0.03%
2024/02/23	4.2	214.93	103.1	214.01	214.00	-98.9	4,793	-2.06%	大賣/
2024/02/22	5.6	219.66	3	216.00	219.50	2.6	4,744	0.05%
2024/02/21	1.1	220.90	5	221.30	219.00	-4	4,704	-0.08%
2024/02/19	4.3	219.29	1.5	221.00	223.00	2.8	4,649	0.06%
2024/02/16	104.1	230.74	9	228.28	225.00	95.1	4,690	2.03%	大買/
2024/02/15	3.5	214.07	6.3	221.00	223.00	-2.8	4,523	-0.06%
2024/02/05	3.5	203.79	8.4	203.98	203.00	-4.9	4,523	-0.11%
2024/02/02	3	198.00	4.3	197.59	198.50	-1.3	4,712	-0.03%
2024/02/01	2	194.50	3.6	195.47	194.00	-1.6	4,738	-0.03%
2024/01/31	5	189.00	1	187.50	187.50	4	4,709	0.08%
2024/01/30	3	187.17	4	188.50	187.50	-1	4,691	-0.02%
2024/01/29	0	0.00	1	183.50	183.50	-1	4,698	-0.02%
2024/01/26	0.2	179.52	0	0.00	179.50	0.2	4,756	0.00%
2024/01/23	1	183.00	4	183.00	184.00	-3	4,884	-0.06%
2024/01/22	0	0.00	1	182.44	179.50	-1	4,867	-0.02%
2024/01/19	4	174.75	0.1	178.00	176.50	3.9	4,876	0.08%
2024/01/18	4.3	177.57	2	177.25	177.00	2.3	4,839	0.05%
2024/01/17	4.5	185.18	1	186.00	181.00	3.5	4,880	0.07%
2024/01/15	1	192.50	0	0.00	193.50	1	4,852	0.02%
2024/01/11	1.1	188.55	2	189.00	191.00	-0.9	4,934	-0.02%
2024/01/10	2	189.75	0	0.00	190.00	2	5,085	0.04%
2024/01/09	1	189.50	1	187.00	186.00	0	5,177	0.00%
2024/01/08	0	0.00	2	188.75	186.00	-2	5,312	-0.04%
2024/01/05	3	190.33	1	189.00	189.00	2	5,384	0.04%
2024/01/04	0	194.00	1	194.00	194.50	-1	5,342	-0.02%
2024/01/03	1	192.50	1	192.50	191.50	0	5,404	0.00%
2023/12/29	2	193.04	1	195.00	195.00	1	5,555	0.02%
2023/12/28	2	189.75	0	0.00	190.00	2	5,587	0.04%
2023/12/27	3	193.50	2	192.75	191.50	1	5,716	0.02%
2023/12/26	1	193.50	1	195.00	195.00	0	5,867	0.00%
2023/12/22	11	192.41	1	195.00	195.00	10	5,951	0.17%
2023/12/21	3.7	194.36	1	195.00	193.50	2.7	5,971	0.04%
2023/12/20	3	197.33	1	197.00	197.00	2	6,025	0.03%
2023/12/19	4.2	201.24	6	198.92	198.50	-1.8	6,095	-0.03%
2023/12/18	1.1	206.82	1	204.50	207.00	0.1	6,223	0.00%
2023/12/15	0	0.00	27.6	208.29	206.00	-27.6	6,301	-0.44%
2023/12/14	8.1	206.33	38	204.88	209.50	-29.9	6,397	-0.47%
2023/12/13	4	203.88	38.1	206.18	208.50	-34.1	6,398	-0.53%
2023/12/12	5	196.20	6	198.17	198.00	-1	6,527	-0.02%
2023/12/11	5	196.30	7	196.14	193.50	-2	6,675	-0.03%
2023/12/08	6	202.33	7	201.00	201.00	-1	6,897	-0.01%
2023/12/07	1	199.50	1	199.50	198.00	0	6,918	0.00%
2023/12/06	15	200.60	3	200.16	199.00	12	6,974	0.17%
2023/12/05	2	199.25	12	199.83	199.00	-10	7,015	-0.14%
2023/12/04	3	196.50	4	197.13	197.50	-1	7,069	-0.01%
2023/12/01	2	193.25	2	193.25	193.50	0	7,265	0.00%
2023/11/30	45	192.98	6	190.58	193.00	39	7,560	0.52%
2023/11/29	12	188.29	2.1	187.32	190.50	9.9	7,683	0.13%
2023/11/28	12.1	184.00	0	186.50	185.00	12	7,815	0.15%
2023/11/27	2	183.25	3	183.67	182.50	-1	7,918	-0.01%
2023/11/24	0.1	189.50	21	189.50	189.00	-20.9	8,091	-0.26%
2023/11/22	27.1	193.43	1	194.50	193.50	26.1	8,403	0.31%
2023/11/21	12	194.00	3.1	192.87	196.00	8.9	8,537	0.10%
2023/11/20	10.1	192.63	4.1	189.30	192.50	6	8,827	0.07%
2023/11/17	1.1	196.02	0	0.00	196.00	1.1	9,028	0.01%
2023/11/16	30	197.32	1	197.00	196.50	29	9,187	0.32%
2023/11/15	3	201.33	11	202.05	196.50	-8	9,333	-0.09%
2023/11/14	2	198.00	3.2	198.95	200.50	-1.1	9,497	-0.01%
2023/11/13	4	198.00	10.1	198.60	197.50	-6.1	9,789	-0.06%
2023/11/10	9	193.78	19	193.39	196.00	-10	9,855	-0.10%
2023/11/09	1	186.50	3	184.50	186.50	-2	9,924	-0.02%
2023/11/07	0	180.00	0	0.00	180.00	0	10,441	0.00%
2023/11/06	5	181.40	4	181.25	180.50	1	10,897	0.01%
2023/11/03	0	0.00	1	177.50	178.00	-1	11,663	-0.01%
2023/11/02	1	171.50	1	173.50	172.50	0	12,016	0.00%
2023/11/01	3.1	164.52	2	164.50	165.50	1.1	12,211	0.01%
2023/10/31	4	170.43	2	166.25	165.00	2	12,402	0.02%
2023/10/30	0.1	173.00	0	0.00	173.00	0.1	12,795	0.00%
2023/10/27	7.1	174.21	0.1	174.21	173.50	6.9	13,090	0.05%
2023/10/26	0.1	173.00	0	0.00	171.50	0.1	13,462	0.00%
2023/10/25	7	177.72	6	177.42	175.50	1	13,775	0.01%
2023/10/24	3	169.50	2	171.00	172.00	1	13,797	0.01%
2023/10/20	0	165.50	1	164.50	164.00	-1	14,522	-0.01%
2023/10/19	2	169.00	4.1	167.76	169.50	-2.1	14,741	-0.01%
2023/10/18	9.3	168.10	5.6	170.09	169.50	3.7	15,044	0.02%
2023/10/17	6	181.00	4	177.00	176.00	2	15,097	0.01%
2023/10/16	5	181.89	5	180.20	180.00	0	15,046	0.00%
2023/10/13	10.1	187.66	6	188.67	187.00	4	14,901	0.03%
2023/10/12	3.1	192.85	2	194.25	193.50	1.1	14,821	0.01%
2023/10/11	2	197.68	26	194.48	193.00	-24	14,788	-0.16%
2023/10/06	2.2	199.55	12.1	198.57	195.50	-9.9	14,828	-0.07%
2023/10/05	21.1	200.88	3	199.52	199.50	18.1	14,811	0.12%
2023/10/04	1	202.50	1	206.00	206.50	0	14,707	0.00%
2023/10/03	1.1	207.41	6.1	209.80	206.50	-5	14,667	-0.03%
2023/10/02	5	204.60	31.1	209.41	211.50	-26.1	14,542	-0.18%
2023/09/28	6	193.83	4	193.88	192.50	2	14,371	0.01%
2023/09/27	0.1	195.50	1	196.00	196.50	-0.9	14,281	-0.01%
2023/09/26	7	196.86	11	196.73	195.50	-4	14,261	-0.03%
2023/09/25	23	197.11	17	195.94	194.50	6	14,249	0.04%
2023/09/22	6	192.15	27.2	191.04	192.50	-21.2	14,196	-0.15%
2023/09/21	29	196.69	16	194.53	192.00	13	14,100	0.09%
2023/09/20	10.1	207.33	20	209.60	204.50	-10	13,896	-0.07%
2023/09/19	27	212.17	20	213.45	212.00	7	13,775	0.05%
2023/09/18	6	205.75	7	207.50	206.00	-1	13,614	-0.01%
2023/09/15	19	211.55	21	212.45	211.50	-2	13,522	-0.01%
2023/09/14	17.1	202.11	6	203.25	204.00	11.1	13,287	0.08%
2023/09/13	24.2	199.02	17.2	198.46	203.00	7	13,099	0.05%
2023/09/12	4	194.38	15	193.97	194.00	-11	12,885	-0.09%
2023/09/11	5	193.50	16	193.75	195.00	-11	12,850	-0.09%
2023/09/08	1	196.01	11	198.55	198.00	-10	12,807	-0.08%
2023/09/07	1	194.51	4.3	197.42	199.50	-3.3	12,751	-0.03%
2023/09/06	5	198.20	8	199.75	198.00	-3	12,690	-0.02%
2023/09/05	6	193.41	30.1	195.29	195.00	-24.1	12,461	-0.19%
2023/09/04	17	189.18	8	186.44	186.00	9	12,169	0.07%
2023/09/01	8	185.06	9.2	183.99	184.00	-1.2	12,054	-0.01%
2023/08/31	7	185.71	9	186.45	189.00	-2	11,899	-0.02%
2023/08/30	23.1	189.16	20.2	186.10	185.50	2.9	11,790	0.02%
2023/08/29	91.3	193.37	25.1	191.44	191.00	66.2	11,629	0.57%
2023/08/28	36	191.44	13	193.42	194.50	23	11,478	0.20%
2023/08/25	15.1	194.17	13.2	194.75	193.50	1.9	11,461	0.02%
2023/08/24	33.2	197.44	16	198.84	197.00	17.2	11,494	0.15%
2023/08/23	20.1	189.22	76	189.36	189.50	-55.9	11,374	-0.49%
2023/08/22	37	184.65	19	184.45	184.00	18	11,135	0.16%
2023/08/21	64.9	183.67	55	185.26	185.00	9.8	11,003	0.09%
2023/08/18	42.1	182.40	21.5	184.89	180.50	20.6	10,855	0.19%
2023/08/17	18.2	184.29	22.3	183.23	188.50	-4.1	10,670	-0.04%
2023/08/16	14.2	174.49	11.3	176.67	179.50	3	10,447	0.03%
2023/08/15	25.4	176.94	69	177.86	176.50	-43.6	10,302	-0.42%
2023/08/14	12.1	172.87	9	172.72	170.00	3.1	9,964	0.03%
2023/08/11	20.2	176.18	38.1	176.96	177.00	-17.9	9,747	-0.18%
2023/08/10	30	171.43	14	173.64	173.00	16	9,317	0.17%
2023/08/09	47	178.72	50.6	180.61	178.50	-3.6	8,842	-0.04%
2023/08/08	41.3	167.48	36.1	167.16	171.50	5.3	8,015	0.07%
2023/08/07	18.1	160.73	20	161.95	162.00	-1.9	7,624	-0.02%
2023/08/04	15	152.77	3	157.00	157.00	12	7,417	0.16%
2023/08/02	35	159.40	33	160.86	155.50	2	7,179	0.03%
2023/08/01	21.5	160.51	64	157.14	158.50	-42.5	6,713	-0.63%
2023/07/31	37	164.82	25.6	164.46	169.00	11.4	6,390	0.18%
2023/07/28	43.3	155.61	33.3	154.25	158.00	10	5,953	0.17%
2023/07/27	15	148.60	6	147.17	146.50	9	5,569	0.16%
2023/07/26	21	154.33	21	148.57	147.50	0	5,401	0.00%
2023/07/25	47	149.00	39.5	148.54	150.00	7.5	5,096	0.15%
2023/07/24	42	140.88	85.4	135.85	144.00	-43.4	4,546	-0.95%
2023/07/21	64.5	128.98	6.9	130.09	131.00	57.6	4,295	1.34%
2023/07/20	22	124.32	9.1	128.67	129.00	12.9	3,939	0.33%
2023/07/19	0	0.00	21	118.74	117.50	-21	3,748	-0.56%
2023/07/18	0	115.00	0	0.00	115.50	0	3,712	0.00%
2023/07/17	5	116.00	4	117.00	116.50	1	3,671	0.03%
2023/07/14	13	116.65	0	0.00	116.00	13	3,650	0.36%
2023/07/13	21	114.26	42	117.50	116.50	-21	3,622	-0.58%
2023/07/12	0	0.00	135	123.30	123.00	-135	3,469	-3.89%	大賣/鉅額交易
2023/07/11	15	123.50	0	0.00	123.50	15	3,419	0.44%
2023/07/10	0	0.00	41	125.12	124.50	-41	3,374	-1.21%
2023/07/07	2.1	124.07	43	126.21	124.00	-40.9	3,340	-1.22%
2023/07/06	0	0.00	22	125.00	125.00	-22	3,306	-0.67%
2023/07/05	0	0.00	60	125.92	125.00	-60	3,290	-1.82%
2023/07/04	0	0.00	26	125.00	125.00	-26	3,265	-0.80%
2023/07/03	0	0.00	47	124.72	124.00	-47	3,233	-1.45%
2023/06/30	1	123.00	23	123.28	123.50	-22	3,188	-0.69%
2023/06/29	0	0.00	5	121.00	121.50	-5	3,144	-0.16%
2023/06/28	0	0.00	10	122.25	121.00	-10	3,128	-0.32%
2023/06/27	0	119.50	0	0.00	119.50	0	3,118	0.00%
2023/06/26	17	119.32	5	119.00	119.50	12	3,096	0.39%
2023/06/21	6	122.67	0	0.00	122.50	6	3,069	0.20%
2023/06/20	2	120.00	0	0.00	120.00	2	3,035	0.07%
2023/06/19	1	121.00	0	0.00	121.00	1	3,006	0.03%
2023/06/16	2	122.00	0	0.00	122.50	2	2,978	0.07%
2023/06/15	2	122.25	20	122.00	122.50	-18	2,908	-0.62%
2023/06/14	45	123.23	0	0.00	122.00	45	2,888	1.56%
2023/06/13	34	124.00	1	125.00	124.00	33	2,859	1.15%
2023/06/12	30	123.18	1	123.50	125.00	29	2,812	1.03%
2023/06/09	21	124.76	1	125.50	125.50	20	2,773	0.72%
2023/06/08	12	126.58	10	126.00	126.00	2	2,769	0.07%
2023/06/07	2	127.25	6	127.00	127.00	-4	2,760	-0.14%
2023/06/06	30	122.58	33	124.94	125.50	-3	2,700	-0.11%
2023/06/05	17	124.94	2	125.25	125.00	15	2,670	0.56%
2023/06/02	20	127.67	2	129.75	127.00	18	2,629	0.68%
2023/06/01	1	129.00	2	127.75	129.00	-1	2,565	-0.04%
2023/05/30	3	126.00	4	127.38	127.00	-1	2,352	-0.04%
2023/05/29	0	0.00	62	121.36	125.50	-62	2,141	-2.89%
2023/05/26	50	118.50	2.1	117.26	117.00	47.9	1,928	2.48%
2023/05/25	10.1	120.52	0	0.00	120.50	10.1	1,847	0.55%
2023/05/24	0	123.00	0	0.00	122.50	0	1,777	0.00%
2023/05/23	8	125.00	0.2	124.50	125.00	7.8	1,734	0.45%
2023/05/22	3	126.66	23	125.43	125.50	-20	1,632	-1.22%
2023/05/19	21	121.31	106	116.74	122.00	-85	1,458	-5.83%	大賣/
2023/05/18	0	0.00	12	113.58	113.50	-12	1,359	-0.88%
2023/05/17	0	0.00	32	112.67	113.00	-32	1,354	-2.36%
2023/05/15	0	0.00	0.1	109.00	108.50	-0.1	1,330	0.00%
2023/05/11	40	106.69	1.1	106.94	107.00	38.9	1,324	2.93%
2023/05/10	74.1	110.35	0	0.00	109.50	74.1	1,296	5.72%
2023/05/09	0	0.00	5	117.50	117.00	-5	1,246	-0.40%
2023/05/08	0	0.00	10	117.25	117.50	-10	1,261	-0.79%
2023/05/05	0	117.00	0	0.00	116.50	0	1,298	0.00%
2023/05/04	0	0.00	10	116.75	117.00	-10	1,334	-0.75%
2023/05/03	0	116.00	0	0.00	116.00	0	1,338	0.00%
2023/05/02	0	0.00	5	116.99	117.00	-5	1,389	-0.36%
2023/04/28	1	115.00	0	0.00	115.00	1	1,419	0.07%
2023/04/27	0	115.00	0	0.00	114.50	0	1,423	0.00%
2023/04/26	1	112.50	0.2	113.00	113.50	0.9	1,372	0.06%
2023/04/25	0	0.00	6	116.83	113.50	-6	1,323	-0.45%
2023/04/24	0	0.00	0.2	115.00	114.50	-0.2	1,294	-0.02%
2023/04/21	0	0.00	10.1	117.54	116.50	-10.1	1,261	-0.80%
2023/04/20	0	0.00	1	118.00	115.00	-1	1,240	-0.08%
2023/04/19	0	0.00	12	117.29	118.00	-12	1,243	-0.97%
2023/04/17	0	0.00	22	116.84	116.00	-22	1,255	-1.75%
2023/04/14	1	116.00	30	115.75	116.00	-29	1,246	-2.33%
2023/04/13	0	0.00	31	115.24	115.00	-31	1,237	-2.50%
2023/04/12	15	113.50	3	115.00	113.50	12	1,255	0.96%
2023/04/11	0	0.00	80	114.34	114.50	-80	1,250	-6.40%
2023/04/10	0	0.00	7	113.00	113.00	-7	1,245	-0.56%
2023/04/07	0	0.00	10	113.50	112.50	-10	1,243	-0.80%
2023/04/06	10	111.01	0	0.00	113.00	10	1,248	0.80%
2023/03/31	35	111.29	0.3	112.00	112.00	34.7	1,255	2.76%
2023/03/30	20	112.00	0	0.00	112.50	20	1,284	1.56%
2023/03/29	10	111.50	13	113.38	112.50	-3	1,338	-0.22%
2023/03/28	23	111.22	1	111.50	111.50	22	1,401	1.57%
2023/03/27	11	111.14	16	113.03	113.00	-5	1,438	-0.35%
2023/03/24	0	0.00	57	111.32	112.00	-57	1,475	-3.86%
2023/03/23	0	0.00	9	109.78	109.50	-9	1,448	-0.62%
2023/03/22	0	0.00	13	108.81	109.00	-13	1,449	-0.90%
2023/03/21	8	106.50	5	108.00	108.00	3	1,444	0.21%
2023/03/20	3	106.50	0	0.00	106.00	3	1,436	0.21%
2023/03/16	11.3	105.82	0	0.00	105.00	11.3	1,405	0.80%
2023/03/15	16	108.34	6	109.42	109.50	10	1,389	0.72%
2023/03/14	0	0.00	4	108.50	108.50	-4	1,395	-0.29%
2023/03/13	3	106.50	6	108.58	108.00	-3	1,395	-0.22%
2023/03/10	15	106.67	0	0.00	108.00	15	1,381	1.09%
2023/03/09	2	109.00	33	110.86	111.00	-31	1,362	-2.28%
2023/03/08	1	108.50	95	109.03	109.00	-94	1,352	-6.95%
2023/03/07	61	107.75	42	107.68	108.00	19	1,343	1.41%
2023/03/06	3	106.00	0	0.00	106.50	3	1,328	0.23%
2023/03/03	5	105.00	19	106.00	106.00	-14	1,326	-1.06%
2023/03/02	0	0.00	8	105.50	105.50	-8	1,318	-0.61%
2023/03/01	17	103.50	0	0.00	103.50	17	1,308	1.30%
2023/02/24	2	105.00	91	105.27	105.00	-89	1,308	-6.80%
2023/02/22	2	101.50	0	0.00	102.50	2	1,297	0.15%
2023/02/20	0	0.00	1	102.50	102.50	-1	1,317	-0.08%
2023/02/14	1.1	101.03	0	0.00	101.00	1.1	1,356	0.08%
2023/02/13	0	0.00	1	101.50	102.00	-1	1,363	-0.07%
2023/02/10	31	101.00	0	0.00	101.00	31	1,383	2.24%
2023/02/09	6	102.50	0	0.00	102.00	6	1,379	0.43%
2023/02/08	0.3	103.50	15	103.83	102.50	-14.8	1,393	-1.06%
2023/02/07	20	102.00	0	0.00	103.00	20	1,391	1.44%
2023/02/06	10	102.00	0	0.00	102.50	10	1,399	0.71%
2023/02/03	31	102.52	15	103.83	103.00	16	1,390	1.15%
2023/02/02	2	102.50	5	102.20	103.50	-3	1,364	-0.22%
2023/02/01	10	101.00	0	0.00	101.00	10	1,341	0.75%
2023/01/31	3	99.93	36	100.50	99.00	-33	1,371	-2.41%
2023/01/30	10	98.90	1	99.30	99.00	9	1,373	0.66%
2023/01/17	20	98.30	0	0.00	98.30	20	1,369	1.46%
2023/01/16	1	98.80	0	0.00	98.70	1	1,379	0.07%
2023/01/13	1	98.10	0	0.00	98.10	1	1,392	0.07%
2023/01/12	1	98.00	3	99.77	98.00	-2	1,418	-0.14%
2023/01/11	3	101.00	1	101.00	100.00	2	1,428	0.14%
2023/01/10	0	0.00	6	99.67	100.50	-6	1,448	-0.41%
2023/01/09	0	98.50	0	0.00	99.60	0	1,460	0.00%
2023/01/05	0	0.00	12	97.73	98.30	-12	1,469	-0.82%
2022/12/30	3	94.00	0	0.00	94.00	3	1,471	0.20%
2022/12/22	0	0.00	2	93.90	94.50	-2	1,501	-0.13%
2022/12/21	6	91.07	0	0.00	91.80	6	1,473	0.41%
2022/12/20	22	95.32	0	0.00	93.50	22	1,422	1.55%
2022/12/19	3	97.90	0	0.00	97.90	3	1,363	0.22%
2022/12/15	0	98.50	0	0.00	98.70	0	1,304	0.00%
2022/12/05	2	98.35	0	0.00	98.40	2	1,435	0.14%
2022/12/02	0	98.60	0	0.00	98.80	0	1,428	0.00%
2022/12/01	0	0.00	2	98.25	98.50	-2	1,424	-0.14%
2022/11/30	0	97.40	0	0.00	97.00	0	1,424	0.00%
2022/11/28	0	96.40	0	0.00	96.50	0	1,432	0.00%
2022/11/17	2	94.20	7	95.49	96.70	-5	1,410	-0.35%
2022/11/16	5	94.10	0	0.00	94.60	5	1,399	0.36%
2022/11/10	0	94.00	0	0.00	93.30	0	1,339	0.00%
2022/11/08	0	0.00	5	94.50	93.50	-5	1,336	-0.37%
2022/11/04	0	91.30	0	0.00	90.80	0	1,322	0.00%
2022/11/03	0	92.40	0	0.00	91.80	0	1,319	0.00%
2022/10/31	0	0.00	5	88.40	89.20	-5	1,298	-0.39%
2022/10/27	1	84.30	0	0.00	85.90	1	1,285	0.08%
2022/10/26	5	84.00	0	0.00	84.00	5	1,248	0.40%
2022/10/25	2	86.95	1	87.10	87.10	1	1,200	0.08%
2022/10/17	5	88.72	0	0.00	90.10	5	1,082	0.46%
2022/10/14	6	89.63	0	0.00	89.60	6	1,073	0.56%
2022/10/05	0.1	94.80	0	0.00	94.00	0.1	1,208	0.01%
2022/09/30	0	93.60	0	0.00	93.40	0	1,221	0.00%
2022/09/29	8	91.54	1	91.80	91.80	7	1,206	0.58%
2022/09/28	6	93.87	0	0.00	93.00	6	1,202	0.50%
2022/09/27	5	95.40	2	95.80	95.70	3	1,193	0.25%
2022/09/26	0	0.00	0.1	96.80	96.30	-0.1	1,197	-0.01%
2022/09/08	0	0.00	1	99.50	99.00	-1	1,109	-0.09%
2022/09/07	1	98.10	0	0.00	97.80	1	1,115	0.09%
2022/09/06	1	95.80	0	0.00	97.70	1	1,117	0.09%
2022/09/05	4.2	97.02	0.1	97.60	96.90	4.1	1,113	0.37%
2022/08/26	0	0.00	3	103.00	102.00	-3	1,116	-0.27%
2022/08/25	4	102.00	2	102.00	102.00	2	1,119	0.18%
2022/08/24	1	103.00	4	102.63	102.50	-3	1,137	-0.26%
2022/08/23	8	102.06	0	0.00	102.00	8	1,150	0.70%
2022/08/19	1	102.00	6	102.00	102.00	-5	1,158	-0.43%
2022/08/17	6	101.83	0	0.00	102.00	6	1,169	0.51%
2022/08/16	5	101.50	0	0.00	101.50	5	1,172	0.43%
2022/08/15	10	102.50	1	103.00	103.50	9	1,171	0.77%
2022/08/11	2.2	102.57	0	0.00	103.00	2.2	1,181	0.18%
2022/07/28	1	100.50	0	0.00	101.00	1	1,177	0.08%
2022/07/21	0	0.00	2	100.00	101.00	-2	1,165	-0.17%
2022/07/20	1	98.40	2	97.80	98.10	-1	1,170	-0.09%
2022/07/19	12	96.04	0	0.00	97.10	12	1,174	1.02%
2022/07/18	6	95.98	0	0.00	96.30	6	1,170	0.51%
2022/07/15	5	96.30	0	0.00	96.30	5	1,164	0.43%
2022/07/14	6	97.22	0	0.00	96.30	6	1,176	0.51%
2022/07/13	0	0.00	17	108.44	107.00	-17	1,099	-1.55%
2022/07/12	0	0.00	7	106.21	106.00	-7	1,068	-0.66%
2022/07/11	0	0.00	8	106.50	104.50	-8	1,051	-0.76%
2022/07/08	0	0.00	1	103.50	105.00	-1	1,047	-0.10%
2022/07/06	11	101.09	0	0.00	100.00	11	1,023	1.08%
2022/07/01	17	105.65	0	0.00	104.50	17	997	1.70%
2022/06/30	25	109.50	5	110.50	111.50	20	976	2.05%
2022/06/29	20	112.25	0	0.00	111.50	20	956	2.09%
2022/06/28	5	115.00	0	0.00	115.50	5	939	0.53%
2022/06/24	5	115.50	0	0.00	117.50	5	922	0.54%
2022/06/23	0	118.00	1	119.00	117.50	-1	913	-0.11%
2022/06/22	0	0.00	10	118.50	118.50	-10	905	-1.10%
2022/06/20	1	116.00	3	116.50	115.50	-2	892	-0.22%
2022/06/16	1	118.00	0	0.00	118.00	1	883	0.11%
2022/06/13	1	117.00	0	0.00	117.50	1	889	0.11%
2022/06/10	0	0.00	5	118.40	118.50	-5	887	-0.56%
2022/06/06	3	114.50	0	0.00	114.50	3	876	0.34%
2022/06/02	0	116.50	0	0.00	116.00	0	882	0.00%
2022/06/01	0	0.00	1	115.50	115.00	-1	894	-0.11%
2022/05/31	11	116.55	0	0.00	116.50	11	880	1.25%
2022/05/30	1.1	117.00	0	0.00	117.00	1.1	879	0.12%
2022/05/27	14	115.50	0	0.00	115.00	14	892	1.57%
2022/05/26	5	116.00	0	0.00	116.00	5	883	0.57%
2022/05/23	0	0.00	1	117.00	117.00	-1	884	-0.11%
2022/05/19	5	114.00	0	0.00	116.00	5	884	0.57%
2022/05/17	6	117.08	0	0.00	116.50	6	889	0.67%
2022/05/11	12	118.79	0	0.00	119.00	12	889	1.35%
2022/05/09	10	122.75	0	0.00	122.00	10	904	1.11%
2022/05/06	3	124.00	0	0.00	124.00	3	912	0.33%
2022/04/26	0	0.00	0	126.00	128.00	0	965	0.00%
2022/04/25	20	126.25	0	0.00	126.00	20	957	2.09%
2022/04/22	0	130.00	0	0.00	130.00	0	943	0.00%
2022/04/21	0	0.00	6	131.00	131.50	-6	932	-0.64%
2022/04/20	0	0.00	20	130.63	128.50	-20	942	-2.12%
2022/04/13	1	124.50	0	0.00	125.50	1	910	0.11%
2022/04/12	0	0.00	1	127.00	125.50	-1	910	-0.11%
2022/04/07	5	127.00	0.1	129.00	127.00	4.9	896	0.55%
2022/03/25	1	133.00	1	133.50	133.50	0	902	0.00%
2022/03/23	0	0.00	6	134.58	134.50	-6	931	-0.64%
2022/03/22	0	0.00	10	134.25	134.50	-10	933	-1.07%
2022/03/21	0	0.00	17	132.41	133.50	-17	929	-1.83%
2022/03/18	1	130.50	1	130.50	130.50	0	916	0.00%
2022/03/07	0	0.00	1	127.50	127.50	-1	916	-0.11%
2022/03/04	0	0.00	1	129.00	129.00	-1	923	-0.11%
2022/03/03	1	129.50	0	0.00	130.00	1	928	0.11%
2022/03/02	0	0.00	1	128.50	130.00	-1	937	-0.11%
2022/02/25	1	128.00	0	0.00	127.50	1	946	0.11%
2022/02/21	0.4	129.48	0	0.00	129.00	0.4	974	0.04%
2022/02/17	0	0.00	2	130.25	130.50	-2	993	-0.20%
2022/02/16	0.1	128.00	0	0.00	129.00	0.1	978	0.01%
2022/02/10	1	126.50	0	0.00	127.00	1	993	0.10%
2022/01/26	0	0.00	0.1	128.50	128.00	-0.1	946	-0.01%
2022/01/21	0.1	128.00	0	0.00	127.50	0.1	923	0.01%
2022/01/18	0	0.00	20	128.25	128.00	-20	899	-2.22%
2022/01/17	0	0.00	39	126.69	126.00	-39	885	-4.40%
2022/01/13	6	124.50	54	126.17	124.50	-48	928	-5.17%
2022/01/12	0	0.00	1	124.00	124.50	-1	917	-0.11%
2022/01/11	4	123.00	0	0.00	123.50	4	923	0.43%
2022/01/07	13	122.12	0	0.00	123.00	13	929	1.40%
2022/01/05	10	123.00	0	0.00	122.50	10	941	1.06%
2022/01/04	0	0.00	11	124.91	123.50	-11	944	-1.16%
2021/12/29	0	0.00	1	123.00	123.50	-1	954	-0.10%
2021/12/27	0	0.00	2	123.25	124.00	-2	985	-0.20%
2021/12/24	0	0.00	0	123.00	123.00	0	995	0.00%
2021/12/23	3	122.50	1	123.00	123.00	2	1,008	0.20%
2021/12/22	5	121.00	0	0.00	121.50	5	1,016	0.49%
2021/12/20	6	120.67	0	0.00	121.00	6	1,000	0.60%
2021/12/17	5	121.60	5	125.00	123.50	0	988	0.00%
2021/12/15	5	121.50	0	0.00	122.00	5	976	0.51%
2021/12/13	0	0.00	5	125.00	124.50	-5	987	-0.51%
2021/12/10	0	0.00	6	124.42	124.50	-6	990	-0.61%
2021/12/09	0	0.00	3	123.00	123.00	-3	992	-0.30%
2021/12/07	20	120.60	0	0.00	122.00	20	958	2.09%
2021/12/06	5	122.00	0	0.00	122.00	5	932	0.54%
2021/12/03	5	122.00	0	0.00	121.00	5	931	0.54%
2021/12/02	11	121.59	0	0.00	121.00	11	930	1.18%
2021/12/01	2	123.00	2	123.50	123.00	0	926	0.00%
2021/11/30	0	0.00	27	124.41	125.00	-27	921	-2.93%
2021/11/26	0	0.00	10	122.50	121.00	-10	895	-1.12%
2021/11/25	10	119.25	0	0.00	119.00	10	880	1.14%
2021/11/24	0	0.00	16	123.81	120.50	-16	876	-1.83%
2021/11/22	0	0.00	5	123.00	122.50	-5	855	-0.58%
2021/11/19	0	0.00	11	121.50	121.50	-11	846	-1.30%
2021/11/18	1	120.00	0	0.00	120.00	1	842	0.12%
2021/11/17	0	0.00	29	119.95	120.50	-29	839	-3.46%
2021/11/15	3	117.50	0	0.00	118.00	3	852	0.35%
2021/11/12	0	0.00	1	115.00	116.00	-1	870	-0.11%
2021/11/11	1	114.00	0	0.00	114.50	1	899	0.11%
2021/11/10	10	114.75	0	0.00	114.00	10	911	1.10%
2021/11/09	18	116.75	0	0.00	116.00	18	923	1.95%
2021/11/08	0	0.00	10	118.75	119.00	-10	919	-1.09%
2021/11/03	5	116.00	0	0.00	116.00	5	1,011	0.49%
2021/11/02	10	116.75	0	0.00	115.50	10	1,015	0.98%
2021/10/29	5	117.00	0	0.00	117.50	5	1,056	0.47%
2021/10/26	0	0.00	5	119.00	119.00	-5	1,172	-0.43%
2021/10/25	0	0.00	1	118.50	117.00	-1	1,198	-0.08%
2021/10/22	0	0.00	0	116.50	118.00	0	1,211	0.00%
2021/10/20	0	0.00	1	114.50	113.50	-1	1,188	-0.08%
2021/10/08	1	113.50	0	0.00	112.50	1	1,308	0.08%
2021/10/05	0	111.00	0	0.00	110.50	0	1,516	0.00%
2021/09/30	0	112.00	0	0.00	111.50	0	1,563	0.00%
2021/09/29	20	111.75	0	0.00	111.00	20	1,575	1.27%
2021/09/27	0.1	116.00	0	0.00	117.00	0.1	1,603	0.00%
2021/09/24	1	118.50	0	0.00	117.50	1	1,620	0.06%
2021/09/23	0	0.00	1	116.50	117.00	-1	1,628	-0.06%
2021/09/13	0	116.50	0	0.00	116.50	0	1,721	0.00%
2021/09/10	1	116.00	0	0.00	116.50	1	1,748	0.06%
2021/09/02	0	0.00	1	116.50	116.00	-1	1,869	-0.05%
2021/08/26	5	114.50	0	0.00	114.50	5	1,928	0.26%
2021/08/25	0	114.00	5	115.50	115.50	-5	1,929	-0.26%
2021/08/24	0.1	114.00	0	0.00	113.00	0.1	1,928	0.00%
2021/08/20	0	0.00	5	113.00	112.00	-5	1,925	-0.26%
2021/08/19	0	0.00	0	111.28	110.00	0	1,922	0.00%
2021/08/18	3	109.00	5	111.00	112.00	-2	1,939	-0.10%
2021/08/17	3	109.50	1.2	110.15	109.50	1.8	1,920	0.10%
2021/08/16	15	109.70	1	110.50	111.00	14	1,891	0.74%
2021/08/13	23	112.11	2	111.50	111.00	21	1,891	1.11%
2021/08/12	16	114.97	0	0.00	114.50	16	1,902	0.84%
2021/08/11	3.6	116.67	1	119.00	116.00	2.6	1,908	0.14%
2021/08/10	29	117.38	0.2	118.00	116.00	28.8	1,938	1.48%
2021/08/06	0	121.50	0	0.00	121.50	0	1,939	0.00%
2021/08/05	0	0.00	0.1	122.50	123.00	-0.1	1,998	-0.01%
2021/07/30	24	120.21	4	121.50	120.00	20	2,081	0.96%
2021/07/29	2	121.75	0	0.00	121.50	2	2,018	0.10%
2021/07/27	2	124.00	1	124.00	124.50	1	2,031	0.05%
2021/07/26	6	123.50	12	125.25	123.50	-6	2,034	-0.29%
2021/07/23	0	0.00	1	123.00	122.50	-1	2,012	-0.05%
2021/07/21	7	120.57	0	0.00	119.50	7	2,008	0.35%
2021/07/20	1.1	120.14	0	0.00	120.00	1.1	1,985	0.06%
2021/07/19	26	121.69	0	0.00	122.00	26	1,967	1.32%
2021/07/16	20	123.53	0	0.00	123.50	20	1,961	1.02%
2021/07/15	10	124.50	0	0.00	124.50	10	1,938	0.52%
2021/07/14	4	124.76	0	0.00	124.50	4	1,939	0.21%
2021/07/13	21.1	122.82	0	0.00	124.50	21.1	1,924	1.09%
2021/07/12	1.2	138.07	0	0.00	137.50	1.2	1,816	0.06%
2021/07/07	1	138.50	1	138.00	138.00	0	1,758	0.00%
2021/07/06	1.1	137.69	0	0.00	138.00	1.1	1,757	0.07%
2021/06/28	0	0.00	6	135.50	134.00	-6	1,752	-0.34%
2021/06/25	0	0.00	5	134.50	133.00	-5	1,770	-0.28%
2021/06/16	0	129.00	0	0.00	128.50	0	1,749	0.00%
2021/06/15	0	130.00	0	0.00	128.50	0	1,793	0.00%
2021/05/28	0	0.00	1	126.50	126.50	-1	2,336	-0.04%
2021/05/26	7	124.50	0	0.00	124.50	7	2,641	0.27%
2021/05/18	0	0.00	1	127.50	127.50	-1	2,620	-0.04%
2021/05/17	1	121.00	6	122.00	127.00	-5	2,610	-0.19%
2021/05/14	0	0.00	1	125.50	125.00	-1	2,579	-0.04%
2021/05/12	10	118.00	0	0.00	121.50	10	2,561	0.39%
2021/05/11	10	123.25	0	0.00	122.50	10	2,532	0.39%
2021/05/10	22	129.82	5	132.30	130.00	17	2,501	0.68%
2021/05/07	20	134.25	0	0.00	134.00	20	2,501	0.80%
2021/05/05	1	135.00	6	134.00	134.00	-5	2,571	-0.19%
2021/05/04	1	135.50	0	0.00	135.50	1	2,601	0.04%
2021/05/03	0	0.00	1	138.00	136.50	-1	2,613	-0.04%
2021/04/29	0	0.00	2	139.25	139.00	-2	2,626	-0.08%
2021/04/27	0	0.00	3	139.33	138.50	-3	2,670	-0.11%
2021/04/26	10	139.50	0	0.00	140.00	10	2,699	0.37%
2021/04/22	1	139.00	0	0.00	138.00	1	2,785	0.04%
2021/04/21	6	139.42	0	0.00	139.50	6	2,804	0.21%
2021/04/20	0	0.00	1	141.00	140.50	-1	2,807	-0.04%
2021/04/19	15	137.83	0	0.00	139.00	15	2,793	0.54%
2021/04/15	1	137.00	0	0.00	137.00	1	2,790	0.04%
2021/04/14	2	136.50	1	138.50	137.00	1	2,800	0.04%
2021/04/12	0	0.00	1	141.00	141.50	-1	2,789	-0.04%
2021/04/09	5	142.00	6	143.25	142.00	-1	2,780	-0.04%
2021/04/08	2	142.50	0	0.00	143.00	2	2,763	0.07%
2021/04/07	0	0.00	1	142.00	141.50	-1	2,731	-0.04%
2021/04/06	1	142.50	1	142.50	141.50	0	2,719	0.00%
2021/03/30	1	141.50	1	141.00	142.00	0	2,698	0.00%
2021/03/29	0	0.00	3	139.83	140.00	-3	2,675	-0.11%
2021/03/26	2	139.00	4	139.13	138.50	-2	2,663	-0.08%
2021/03/25	0	0.00	1	139.00	140.00	-1	2,655	-0.04%
2021/03/24	0	0.00	2	139.50	139.50	-2	2,651	-0.08%
2021/03/23	3	138.50	0	0.00	139.00	3	2,649	0.11%
2021/03/22	12	141.00	11	141.23	141.00	1	2,631	0.04%
2021/03/19	2	141.00	6	142.50	143.00	-4	2,624	-0.15%
2021/03/18	0	0.00	4	140.13	140.50	-4	2,604	-0.15%
2021/03/17	2	136.25	1	135.00	135.50	1	2,566	0.04%
2021/03/15	2	135.00	0	0.00	135.00	2	2,542	0.08%
2021/03/12	1	135.50	0.4	136.00	136.00	0.6	2,516	0.02%
2021/03/11	3	135.50	1	136.50	136.00	2	2,520	0.08%
2021/03/10	2	135.25	2	134.75	135.00	0	2,463	0.00%
2021/03/09	13	134.54	1	135.00	135.00	12	2,445	0.49%
2021/03/08	5	139.10	3	137.67	137.50	2	2,399	0.08%
2021/03/05	15	140.97	5	141.10	140.00	10	2,343	0.43%
2021/03/04	2	139.01	3	139.50	140.50	-1	2,283	-0.04%
2021/03/03	9	141.06	5	140.20	139.00	4	2,212	0.18%
2021/03/02	19	140.39	21	141.14	140.00	-2	2,111	-0.09%
2021/02/26	8	137.69	21	140.17	138.50	-13	1,946	-0.67%
2021/02/22	0	0.00	1	136.00	136.00	-1	1,811	-0.06%
2021/02/19	1	132.50	0	0.00	134.00	1	1,797	0.06%
2021/02/18	1	132.00	0	0.00	134.00	1	1,811	0.06%
2021/02/05	10	129.50	10	127.50	129.50	0	1,786	0.00%
2021/02/02	2	129.00	1	129.00	129.00	1	1,842	0.05%
2021/02/01	0	0.00	1	127.50	129.00	-1	1,829	-0.05%
2021/01/26	0	0.00	10	135.00	131.00	-10	1,683	-0.59%
2021/01/22	1	132.00	10	133.00	131.50	-9	1,612	-0.56%
2021/01/19	0	0.00	1	129.00	130.00	-1	1,561	-0.06%
2021/01/18	0	0.00	40	127.13	129.50	-40	1,521	-2.63%
2021/01/15	4	127.00	5	126.00	127.00	-1	1,470	-0.07%
2021/01/14	1	126.00	11	125.55	126.00	-10	1,458	-0.69%
2021/01/13	0	0.00	10	125.50	124.00	-10	1,426	-0.70%
2021/01/11	0	0.00	2	123.75	124.50	-2	1,433	-0.14%
2021/01/08	2	123.00	1	123.00	123.00	1	1,436	0.07%
2021/01/07	0	0.00	4	123.00	123.50	-4	1,450	-0.28%
2021/01/06	0	0.00	13	123.12	121.50	-13	1,432	-0.91%
2021/01/05	0	0.00	3	121.50	121.50	-3	1,416	-0.21%
2021/01/04	0	0.00	5	120.50	121.50	-5	1,432	-0.35%
2020/12/30	0	0.00	6	118.75	118.50	-6	1,491	-0.40%
2020/12/28	1	118.50	0	0.00	119.00	1	1,528	0.07%
2020/12/24	20	118.25	1	119.00	117.00	19	1,530	1.24%
2020/12/23	6	118.42	0.5	119.00	118.00	5.5	1,520	0.36%
2020/12/22	1	118.50	0	0.00	118.00	1	1,550	0.06%
2020/12/21	5	120.00	0	0.00	120.00	5	1,574	0.32%
2020/12/18	0	0.00	20	122.00	120.50	-20	1,571	-1.27%
2020/12/17	1	121.50	0	0.00	121.50	1	1,569	0.06%
2020/12/16	2	122.00	0	0.00	122.50	2	1,564	0.13%
2020/12/15	4	122.50	4	125.50	122.50	0	1,565	0.00%
2020/12/14	0	0.00	3	125.33	125.50	-3	1,554	-0.19%
2020/12/10	3	122.67	4	123.88	122.50	-1	1,530	-0.07%
2020/12/09	1	124.50	50	124.44	124.50	-49	1,519	-3.23%
2020/12/08	0	0.00	1	121.00	121.50	-1	1,485	-0.07%
2020/12/07	16	121.44	0	0.00	120.50	16	1,509	1.06%
2020/12/04	27	120.89	0	0.00	121.00	27	1,531	1.76%
2020/12/03	14	121.32	0	0.00	121.50	14	1,547	0.90%
2020/12/02	5	121.50	0	0.00	121.50	5	1,535	0.33%
2020/11/27	0	0.00	2	123.50	123.50	-2	1,517	-0.13%
2020/11/24	0	0.00	5	122.00	122.50	-5	1,563	-0.32%
2020/11/23	0	0.00	2	119.50	120.00	-2	1,557	-0.13%
2020/11/20	5	117.80	0	0.00	117.50	5	1,556	0.32%
2020/11/19	1	118.50	0	0.00	118.00	1	1,558	0.06%
2020/11/18	3	118.50	0	0.00	119.00	3	1,573	0.19%
2020/11/17	8	119.00	6	121.58	119.00	2	1,592	0.13%
2020/11/16	1	121.50	0	0.00	121.50	1	1,623	0.06%
2020/11/12	3	120.00	5	122.00	120.00	-2	1,651	-0.12%
2020/11/11	0	0.00	2	123.50	122.50	-2	1,641	-0.12%
2020/11/10	0	0.00	2	120.50	119.00	-2	1,595	-0.13%
2020/11/05	3	117.00	0	0.00	117.50	3	1,722	0.17%
2020/11/03	0	0.00	1	115.50	115.50	-1	1,833	-0.05%
2020/11/02	1	113.50	0	0.00	113.00	1	1,898	0.05%
2020/10/30	21	114.69	0	0.00	113.50	21	1,972	1.06%
2020/10/29	3	117.33	1	118.50	117.50	2	1,989	0.10%
2020/10/28	0	0.00	2	118.50	118.50	-2	2,032	-0.10%
2020/10/27	1	116.00	1	116.50	116.00	0	2,117	0.00%
2020/10/22	1	119.00	0	0.00	119.50	1	2,203	0.05%
2020/10/20	1	118.50	0	0.00	118.50	1	2,216	0.05%
2020/10/16	1	119.00	3	118.50	117.00	-2	2,261	-0.09%
2020/10/15	1	119.00	2	115.75	119.00	-1	2,319	-0.04%
2020/10/12	5	115.50	5	118.50	115.50	0	2,493	0.00%
2020/10/08	0	0.00	1	116.00	117.00	-1	2,507	-0.04%
2020/10/06	1	114.00	1	114.00	114.00	0	2,524	0.00%
2020/10/05	0	0.00	1	114.00	114.00	-1	2,556	-0.04%
2020/09/25	2	113.25	1	112.00	110.00	1	2,948	0.03%
2020/09/24	0	0.00	6	113.25	112.50	-6	2,957	-0.20%
2020/09/22	0	0.00	6	112.83	112.50	-6	3,011	-0.20%
2020/09/18	0	0.00	1	113.00	113.50	-1	3,171	-0.03%
2020/09/15	0	0.00	1	114.50	114.50	-1	3,538	-0.03%
2020/09/14	2	113.00	1	112.00	113.00	1	3,682	0.03%
2020/09/11	2	111.00	0	0.00	111.50	2	3,783	0.05%
2020/09/10	1	113.00	1	114.00	111.50	0	3,815	0.00%
2020/09/09	1	111.00	1	111.00	112.00	0	3,818	0.00%
2020/09/08	2	112.00	0	0.00	113.00	2	3,804	0.05%
2020/09/07	4	117.00	8	116.00	113.50	-4	3,809	-0.11%
2020/09/02	7	116.86	2	116.50	115.00	5	3,930	0.13%
2020/09/01	1	115.00	0	0.00	115.50	1	3,950	0.03%
2020/08/31	1	117.00	1	116.50	116.00	0	3,977	0.00%
2020/08/28	1	116.00	0	0.00	117.00	1	4,054	0.02%
2020/08/26	1	117.50	0	0.00	117.50	1	4,173	0.02%
2020/08/24	1	118.00	1	119.50	117.50	0	4,263	0.00%
2020/08/21	1	117.50	0	0.00	119.50	1	4,289	0.02%
2020/08/20	26	111.60	3	114.33	115.00	23	4,273	0.54%
2020/08/19	4	118.88	0	0.00	118.00	4	4,303	0.09%
2020/08/18	3	121.67	1	123.00	121.00	2	4,293	0.05%
2020/08/17	8	123.13	12	123.00	123.00	-4	4,308	-0.09%
2020/08/14	5	122.00	3	122.00	122.50	2	4,341	0.05%
2020/08/13	1	121.00	17	122.38	120.50	-16	4,363	-0.37%
2020/08/12	19	120.32	7	121.43	120.50	12	4,370	0.27%
2020/08/11	9	121.17	1	123.00	122.00	8	4,332	0.18%
2020/08/10	3	126.50	2	128.00	125.50	1	4,278	0.02%
2020/08/07	2	129.75	7	128.50	129.50	-5	4,262	-0.12%
2020/08/06	19	129.50	12	129.38	129.50	7	4,254	0.16%
2020/08/05	2	128.50	13	128.81	129.00	-11	4,257	-0.26%
2020/08/04	3	125.33	1	126.00	125.50	2	4,286	0.05%
2020/08/03	10	125.50	5	125.00	124.50	5	4,476	0.11%
2020/07/31	1	125.50	0	0.00	127.00	1	4,459	0.02%
2020/07/30	0	0.00	1	124.50	123.50	-1	4,398	-0.02%
2020/07/29	2	119.50	0	0.00	119.50	2	4,367	0.05%
2020/07/28	1	119.00	1	123.50	119.00	0	4,364	0.00%
2020/07/27	0	0.00	10	119.10	119.50	-10	4,368	-0.23%
2020/07/24	1	118.50	1	119.00	120.00	0	4,391	0.00%
2020/07/23	1	123.00	0	0.00	121.50	1	4,364	0.02%
2020/07/22	0	0.00	10	124.50	123.00	-10	4,329	-0.23%
2020/07/21	9	124.06	9	124.61	124.00	0	4,301	0.00%
2020/07/20	11	122.18	0	0.00	123.50	11	4,239	0.26%
2020/07/15	6	117.50	0	0.00	115.50	6	4,086	0.15%
2020/07/14	1	117.00	1	116.50	116.50	0	4,094	0.00%
2020/07/13	0	0.00	1	118.00	119.00	-1	4,097	-0.02%
2020/07/10	2	120.25	7	119.00	118.00	-5	4,081	-0.12%
2020/07/09	0	0.00	1	122.50	122.50	-1	4,062	-0.02%
2020/07/08	3	121.50	0	0.00	123.50	3	4,026	0.07%
2020/07/07	8	126.50	1	124.50	122.50	7	3,967	0.18%
2020/07/06	2	138.25	0	0.00	141.00	2	3,792	0.05%
2020/07/03	1	134.50	0	0.00	134.50	1	3,730	0.03%
2020/07/02	0	0.00	0.4	134.00	134.00	-0.4	3,730	-0.01%
2020/07/01	0	0.00	1	132.00	132.00	-1	3,703	-0.03%
2020/06/29	3	129.50	0	0.00	129.00	3	3,671	0.08%
2020/06/24	13	132.50	1	132.50	132.00	12	3,583	0.33%
2020/06/23	1	130.50	0	0.00	129.50	1	3,522	0.03%
2020/06/22	4	132.75	3	133.50	133.00	1	3,454	0.03%
2020/06/19	1	131.50	1	132.00	134.50	0	3,361	0.00%
2020/06/11	0	0.00	1	124.50	123.50	-1	3,151	-0.03%
2020/06/10	0	0.00	1	125.50	125.00	-1	3,104	-0.03%
2020/06/09	2	125.25	0	0.00	125.00	2	3,071	0.07%
2020/06/08	12	125.50	102	125.45	125.50	-90	3,083	-2.92%	大賣/
2020/06/05	0	0.00	21	122.45	122.50	-21	3,045	-0.69%
2020/06/04	6	120.00	5	120.90	120.00	1	3,013	0.03%
2020/06/03	0	0.00	23	123.65	122.50	-23	2,935	-0.78%
2020/06/02	7	120.00	10	118.80	120.00	-3	2,870	-0.10%
2020/06/01	3	118.00	2	118.25	119.50	1	2,807	0.04%
2020/05/29	1	114.50	1	113.50	112.50	0	2,733	0.00%
2020/05/28	0	0.00	1	116.00	113.50	-1	2,739	-0.04%
2020/05/27	9	113.11	13	114.04	113.00	-4	2,739	-0.15%
2020/05/26	12	114.04	7	111.50	114.00	5	2,747	0.18%
2020/05/25	0	0.00	1	111.50	111.50	-1	2,676	-0.04%
2020/05/22	10	108.50	0	0.00	108.50	10	2,655	0.38%
2020/05/20	5	108.50	0	0.00	109.00	5	2,581	0.19%
2020/05/19	6	110.50	6	111.50	110.50	0	2,545	0.00%
2020/05/18	14	108.29	1	111.00	110.00	13	2,519	0.52%
2020/05/15	3	108.50	0	0.00	109.50	3	2,509	0.12%
2020/05/14	3	111.50	0	0.00	110.50	3	2,472	0.12%
2020/05/13	6	114.00	6	112.50	114.00	0	2,437	0.00%
2020/05/11	11	112.09	9	114.50	112.00	2	2,468	0.08%
2020/05/08	81	116.67	182	114.77	115.00	-101	2,385	-4.23%	大賣/鉅額交易
2020/05/06	1	107.50	0	0.00	107.00	1	2,173	0.05%
2020/04/30	1	106.50	38	106.91	106.50	-37	2,180	-1.70%
2020/04/29	22	104.00	0	0.00	104.00	22	2,172	1.01%
2020/04/28	1	103.00	1	104.50	104.50	0	2,175	0.00%
2020/04/27	0	0.00	2	104.00	104.00	-2	2,203	-0.09%
2020/04/23	1	101.50	0	0.00	101.50	1	2,239	0.04%
2020/04/21	15	104.50	0	0.00	101.00	15	2,224	0.67%
2020/04/17	0	0.00	2	105.00	103.00	-2	2,195	-0.09%
2020/04/16	1	103.50	1	104.50	102.50	0	2,171	0.00%
2020/04/14	0	0.00	1	101.00	101.00	-1	2,125	-0.05%
2020/04/09	5	100.02	0	0.00	99.00	5	2,173	0.23%
2020/04/07	0	0.00	1	98.00	98.50	-1	2,121	-0.05%
2020/04/06	1	94.40	1	95.90	95.90	0	2,085	0.00%
2020/04/01	0	0.00	10	96.00	95.20	-10	2,055	-0.49%
2020/03/31	0	0.00	1	96.00	95.00	-1	2,034	-0.05%
2020/03/26	13	95.15	3	97.37	99.50	10	1,917	0.52%
2020/03/25	0	0.00	5	90.64	92.00	-5	1,852	-0.27%
2020/03/24	0	0.00	10	85.00	83.70	-10	1,841	-0.54%
2020/03/23	11	79.98	0	0.00	78.00	11	1,835	0.60%
2020/03/19	3	78.80	3	82.60	79.20	0	1,815	0.00%
2020/03/17	13	89.04	0	0.00	86.80	13	1,799	0.72%
2020/03/13	41	94.00	0	0.00	96.90	41	1,740	2.36%
2020/03/12	30	103.33	0	0.00	102.50	30	1,710	1.75%
2020/03/11	40	109.75	0	0.00	108.50	40	1,694	2.36%
2020/03/10	0	0.00	1	106.00	108.50	-1	1,697	-0.06%
2020/03/09	31	108.05	0	0.00	106.50	31	1,694	1.83%
2020/03/05	1	115.00	20	116.25	114.00	-19	1,702	-1.12%
2020/03/04	1	114.00	1	114.50	114.00	0	1,698	0.00%
2020/03/03	0	0.00	0.1	113.00	113.50	-0.1	1,740	-0.01%
2020/03/02	20	105.00	0	0.00	106.50	20	1,729	1.16%
2020/02/27	10	111.00	0	0.00	110.00	10	1,709	0.59%
2020/02/21	10	114.50	0	0.00	114.00	10	1,748	0.57%
2020/02/19	0	0.00	1	118.50	118.00	-1	1,789	-0.06%
2020/02/13	6	119.00	6	121.00	119.00	0	2,131	0.00%
2020/02/12	0	0.00	11	121.91	120.50	-11	2,390	-0.46%
2020/02/11	1	112.50	0	0.00	112.50	1	2,548	0.04%
2020/02/07	1	114.00	0	0.00	114.00	1	2,577	0.04%
2020/02/06	7	117.29	9	116.22	117.50	-2	2,636	-0.08%
2020/02/05	0	0.00	41	115.74	115.50	-41	2,627	-1.56%
2020/02/04	3	111.50	12	111.13	112.50	-9	2,623	-0.34%
2020/02/03	50	104.90	2	104.50	108.00	48	2,647	1.81%
2020/01/31	23	113.04	6	114.50	112.50	17	2,636	0.64%
2020/01/30	20	116.00	0	0.00	115.50	20	2,607	0.77%
2020/01/17	0	0.00	15	126.83	127.00	-15	2,590	-0.58%
2020/01/13	0	0.00	1	122.50	123.50	-1	2,569	-0.04%
2020/01/10	1	120.50	0	0.00	122.00	1	2,581	0.04%
2020/01/09	0	0.00	1	121.50	122.50	-1	2,564	-0.04%
2020/01/08	1	120.00	0	0.00	119.50	1	2,570	0.04%
2020/01/06	25	122.90	0	0.00	123.00	25	2,568	0.97%
2020/01/03	2	126.00	12	130.33	126.00	-10	2,563	-0.39%
2020/01/02	0.1	128.50	6	127.58	128.50	-5.9	2,530	-0.23%
2019/12/31	5	125.50	0	0.00	125.50	5	2,514	0.20%
2019/12/27	1	125.50	0	0.00	125.00	1	2,550	0.04%
2019/12/25	1	125.50	0	0.00	125.50	1	2,624	0.04%
2019/12/24	1	125.50	0	0.00	125.00	1	2,653	0.04%
2019/12/19	2	129.25	10	130.00	127.50	-8	2,713	-0.29%
2019/12/12	0	0.00	1	126.00	124.50	-1	2,693	-0.04%
2019/12/11	1	124.00	1	126.00	125.00	0	2,731	0.00%
2019/12/10	1	124.00	0	0.00	124.00	1	2,783	0.04%
2019/12/05	4	126.50	5	125.60	126.50	-1	2,820	-0.04%
2019/12/04	0	0.00	4	124.25	125.00	-4	2,825	-0.14%
2019/12/03	2	122.75	0	0.00	122.50	2	2,818	0.07%
2019/12/02	20	122.80	1	124.00	123.50	19	2,812	0.68%
2019/11/29	10	126.50	1	127.50	126.50	9	2,796	0.32%
2019/11/28	6	129.25	5	134.70	127.50	1	2,781	0.04%
2019/11/27	6	132.17	5	130.80	132.50	1	2,756	0.04%
2019/11/26	0	0.00	2	129.50	130.50	-2	2,734	-0.07%
2019/11/25	2	127.00	2	127.00	127.00	0	2,719	0.00%
2019/11/22	0	0.00	1	132.00	129.00	-1	2,717	-0.04%
2019/11/21	4	129.50	4	131.00	131.50	0	2,715	0.00%
2019/11/20	9	129.67	8	132.69	129.50	1	2,724	0.04%
2019/11/19	12	130.88	2	130.50	133.00	10	2,702	0.37%
2019/11/18	3	131.17	1	133.00	132.00	2	2,698	0.07%
2019/11/15	1	130.00	0	0.00	129.50	1	2,677	0.04%
2019/11/14	2	128.25	2	128.50	129.50	0	2,661	0.00%
2019/11/13	1	133.00	0	0.00	134.50	1	2,612	0.04%
2019/11/12	0	0.00	0.1	134.00	134.00	-0.1	2,576	0.00%
2019/11/11	2	136.75	4.1	139.43	137.00	-2.1	2,508	-0.08%
2019/11/08	60	133.00	106	131.81	133.00	-46	2,284	-2.01%	大賣/
2019/11/07	4	116.50	1	119.00	121.00	3	2,090	0.14%
2019/11/06	2	118.50	0.2	118.00	118.50	1.9	2,096	0.09%
2019/11/05	0	0.00	16	120.38	121.50	-16	2,093	-0.76%
2019/11/04	5	116.80	0	0.00	117.00	5	2,026	0.25%
2019/11/01	2	116.50	0	0.00	115.00	2	2,018	0.10%
2019/10/31	0.1	118.00	0	0.00	118.00	0.1	2,003	0.00%
2019/10/28	2	114.00	0	0.00	114.00	2	1,958	0.10%
2019/10/22	1	112.50	0	0.00	113.00	1	1,948	0.05%
2019/10/18	0.1	111.50	0	0.00	111.00	0.1	1,938	0.01%
2019/10/17	0	110.00	0	0.00	109.00	0	1,920	0.00%
2019/10/14	0	0.00	1	110.00	109.00	-1	1,922	-0.05%
2019/10/07	0	0.00	1	109.50	110.50	-1	1,960	-0.05%
2019/10/04	10	109.50	1	108.50	109.50	9	1,976	0.46%
2019/10/03	20	106.50	20	110.00	111.00	0	1,985	0.00%
2019/10/02	1	108.50	0	0.00	109.00	1	1,997	0.05%
2019/09/27	0	0.00	3	111.00	111.50	-3	1,942	-0.15%
2019/09/24	0	0.00	5	117.50	116.00	-5	1,947	-0.26%
2019/09/19	0	0.00	4	118.63	117.50	-4	2,000	-0.20%
2019/09/18	2	117.75	0	0.00	117.50	2	2,002	0.10%
2019/09/17	2	118.00	0	0.00	118.00	2	2,018	0.10%
2019/09/16	0	0.00	2	118.50	118.50	-2	2,097	-0.10%
2019/09/12	7.1	116.23	0	0.00	118.00	7.1	2,098	0.34%
2019/09/10	2	110.75	0	0.00	112.00	2	2,053	0.10%
2019/09/09	0	0.00	2	114.00	114.50	-2	2,036	-0.10%
2019/09/06	1	114.00	2	115.00	113.00	-1	2,018	-0.05%
2019/09/05	1	112.50	0	0.00	113.50	1	2,014	0.05%
2019/09/03	1	113.00	0	0.00	112.50	1	1,997	0.05%
2019/08/29	0	0.00	1	112.00	113.50	-1	2,010	-0.05%
2019/08/27	0	0.00	20	115.25	115.00	-20	2,068	-0.97%
2019/08/26	0	0.00	10	113.50	112.50	-10	2,115	-0.47%
2019/08/21	0	0.00	21	114.98	115.50	-21	2,191	-0.96%
2019/08/19	2	113.50	20	114.25	114.00	-18	2,166	-0.83%
2019/08/15	4	113.25	10	113.00	113.00	-6	2,112	-0.28%
2019/08/14	0	0.00	20	113.13	112.00	-20	2,077	-0.96%
2019/08/13	0	0.00	15	109.50	109.50	-15	1,996	-0.75%
2019/08/12	1	105.50	25	105.66	105.50	-24	1,948	-1.23%
2019/08/08	48	105.04	26	105.40	106.00	22	1,920	1.15%
2019/08/07	15	101.33	1	103.00	103.00	14	1,885	0.74%
2019/08/06	1	98.60	0	0.00	99.80	1	1,875	0.05%
2019/08/02	2	100.25	0	0.00	100.00	2	1,960	0.10%
2019/07/24	0	0.00	1	105.50	105.50	-1	2,053	-0.05%
2019/07/19	0	0.00	3	105.50	105.00	-3	2,082	-0.14%
2019/07/16	0	0.00	1	105.00	106.00	-1	2,147	-0.05%
2019/07/15	1	108.00	1	108.50	108.50	0	2,139	0.00%
2019/07/11	0	0.00	34	106.13	106.50	-34	2,120	-1.60%
2019/07/10	1	104.00	1	103.00	103.00	0	2,108	0.00%
2019/07/09	23	103.67	2	103.50	104.00	21	2,106	1.00%
2019/07/08	17	111.76	0	0.00	112.00	17	2,101	0.81%
2019/07/05	4	110.00	0	0.00	110.00	4	2,100	0.19%
2019/07/03	0	0.00	8	110.00	110.00	-8	2,126	-0.38%
2019/07/01	6	113.50	4	113.00	111.50	2	2,155	0.09%
2019/06/26	0	0.00	18	110.06	109.50	-18	2,151	-0.84%
2019/06/24	0	0.00	1	108.00	107.00	-1	2,098	-0.05%
2019/06/21	3	106.50	31	106.55	106.50	-28	2,153	-1.30%
2019/06/20	1	103.00	10	104.50	104.00	-9	2,095	-0.43%
2019/06/17	0	0.00	15	100.83	101.00	-15	2,079	-0.72%
2019/06/14	5	99.70	0	0.00	99.70	5	2,086	0.24%
2019/06/13	0	0.00	1	100.50	98.80	-1	2,167	-0.05%
2019/06/06	0	0.00	5	97.00	96.50	-5	2,353	-0.21%
2019/06/05	1	98.60	0	0.00	98.80	1	2,361	0.04%
2019/06/03	1	97.50	0	0.00	98.00	1	2,366	0.04%
2019/05/31	1	100.50	1	101.00	100.50	0	2,381	0.00%
2019/05/30	5	101.00	26	100.23	101.50	-21	2,397	-0.88%
2019/05/27	1	93.50	0	0.00	93.50	1	2,638	0.04%
2019/05/20	0	0.00	13	92.35	93.00	-13	2,816	-0.46%
2019/05/16	0	0.00	2	96.80	96.00	-2	2,810	-0.07%
2019/05/15	0	0.00	8	96.95	95.90	-8	2,800	-0.29%
2019/05/14	20	90.75	20	93.70	93.70	0	2,797	0.00%
2019/05/10	22	95.12	0	0.00	93.70	22	2,782	0.79%
2019/05/09	3	98.00	0	0.00	98.00	3	2,710	0.11%
2019/05/08	0	0.00	1	98.80	99.00	-1	2,700	-0.04%
2019/05/07	0	0.00	10	97.90	97.00	-10	2,678	-0.37%
2019/05/06	10	95.30	1	96.30	95.90	9	2,661	0.34%
2019/05/02	1	97.90	0	0.00	98.60	1	2,623	0.04%
2019/04/29	1	98.00	1	100.50	97.80	0	2,619	0.00%
2019/04/26	3	99.80	2	99.20	99.20	1	2,616	0.04%
2019/04/25	0	0.00	1	99.30	99.20	-1	2,610	-0.04%
2019/04/24	10	97.40	0	0.00	97.10	10	2,589	0.39%
2019/04/23	5	97.50	6	98.03	98.00	-1	2,570	-0.04%
2019/04/22	2	99.80	0	0.00	99.50	2	2,543	0.08%
2019/04/18	2	104.00	2	100.50	100.50	0	2,515	0.00%
2019/04/17	0	0.00	1	103.00	103.00	-1	2,506	-0.04%
2019/04/16	1	103.00	0	0.00	103.00	1	2,494	0.04%
2019/04/12	2	100.00	2	100.50	100.00	0	2,455	0.00%
2019/04/11	2	102.00	0.1	100.50	100.50	1.9	2,430	0.08%
2019/04/10	3	101.00	0	0.00	103.50	3	2,399	0.13%
2019/04/03	5	100.70	0	0.00	100.00	5	2,352	0.21%
2019/04/01	0	0.00	1	99.90	99.60	-1	2,260	-0.04%
2019/03/27	10	100.00	0	0.00	99.80	10	2,222	0.45%
2019/03/26	22	101.16	50	104.40	101.00	-28	2,209	-1.27%
2019/03/22	1	99.70	7	99.63	99.50	-6	2,092	-0.29%
2019/03/21	1	97.40	0	0.00	97.50	1	2,047	0.05%
2019/03/20	0	0.00	3	97.90	97.90	-3	2,055	-0.15%
2019/03/19	3	98.77	0.1	97.50	97.30	2.9	2,082	0.14%
2019/03/18	4	97.63	1	98.20	98.00	3	2,078	0.14%
2019/03/14	1	97.20	0	0.00	97.30	1	1,937	0.05%
2019/03/08	0.1	96.00	0	0.00	95.00	0.1	1,857	0.01%
2019/03/04	10.1	96.50	30	98.00	96.70	-19.9	1,747	-1.14%
2019/02/27	0	0.00	56	94.13	94.30	-56	1,654	-3.38%
2019/02/25	2	88.40	6	87.97	89.30	-4	1,424	-0.28%
2019/02/22	3	85.13	2	84.60	84.60	1	1,360	0.07%
2019/02/19	5	84.46	5	84.30	84.30	0	1,308	0.00%
2019/02/18	5	84.46	5	84.00	84.00	0	1,361	0.00%
2019/02/15	6	85.18	6	85.03	85.00	0	1,366	0.00%
2019/02/14	0	0.00	3	84.57	84.20	-3	1,384	-0.22%
2019/02/11	3	82.00	3	82.30	82.10	0	1,476	0.00%
2019/01/30	5	81.98	5	82.00	82.00	0	1,478	0.00%
2019/01/29	4	82.30	2	82.30	82.30	2	1,486	0.13%
2019/01/28	1	83.60	1	83.70	83.80	0	1,485	0.00%
2019/01/25	1	83.90	0	0.00	83.90	1	1,492	0.07%
2019/01/23	2	83.00	1	83.20	83.20	1	1,509	0.07%
2019/01/22	3	82.80	9	83.76	83.70	-6	1,517	-0.40%
2019/01/18	2	82.00	0	0.00	81.50	2	1,515	0.13%
2019/01/16	0	0.00	1	82.80	82.80	-1	1,567	-0.06%
2019/01/14	2	80.40	2	79.90	79.90	0	1,619	0.00%
2019/01/10	1	81.60	0	0.00	82.00	1	1,687	0.06%
2019/01/09	8	81.80	8	82.93	82.60	0	1,689	0.00%
2019/01/03	0	0.00	6	80.40	80.40	-6	1,858	-0.32%
2018/12/27	1	79.00	3	79.93	79.90	-2	1,902	-0.11%
2018/12/26	1	78.80	0	0.00	78.20	1	1,914	0.05%
2018/12/24	0	0.00	1	79.00	79.00	-1	1,944	-0.05%
2018/12/21	2	78.50	0	0.00	79.90	2	2,022	0.10%
2018/12/19	1	79.60	0	0.00	80.00	1	2,101	0.05%
2018/12/18	5	79.50	0	0.00	79.30	5	2,093	0.24%
2018/12/13	1	82.20	0	0.00	82.70	1	2,107	0.05%
2018/12/12	1	81.50	2.2	83.08	83.00	-1.2	2,098	-0.06%
2018/12/10	2	79.50	0	0.00	79.80	2	2,052	0.10%
2018/12/04	0	0.00	2	85.40	85.50	-2	2,088	-0.10%
2018/11/13	0	0.00	2	79.30	79.60	-2	2,220	-0.09%
2018/11/09	0	0.00	6	80.87	80.50	-6	2,201	-0.27%
2018/11/06	1	75.50	0	0.00	76.20	1	2,190	0.05%
2018/11/02	8	76.99	5	77.90	77.30	3	2,312	0.13%
2018/10/29	0	0.00	20	71.97	72.30	-20	2,499	-0.80%
2018/10/25	1	73.10	0	0.00	71.80	1	2,575	0.04%
2018/10/11	22	73.23	0	0.00	72.20	22	2,405	0.91%
2018/10/08	4	79.60	1	79.50	80.10	3	2,512	0.12%
2018/10/05	0	0.00	1	79.60	80.00	-1	2,550	-0.04%
2018/09/27	10	83.70	4	84.40	84.40	6	2,544	0.24%
2018/09/07	20	89.25	0	0.00	87.50	20	2,698	0.74%
2018/09/06	0	0.00	5	91.16	91.20	-5	2,665	-0.19%
2018/09/04	0	0.00	10	94.00	94.30	-10	2,705	-0.37%
2018/09/03	10	91.70	10	92.00	91.80	0	2,715	0.00%
2018/08/30	1	94.30	0	0.00	94.00	1	2,744	0.04%
2018/08/28	2	95.80	0	0.00	93.70	2	2,766	0.07%
2018/08/27	22	93.81	0	0.00	94.30	22	2,755	0.80%
2018/08/24	2	93.70	0	0.00	93.30	2	2,742	0.07%
2018/08/23	0	0.00	5	94.52	95.60	-5	2,722	-0.18%
2018/08/22	13	92.72	1	93.40	94.00	12	2,662	0.45%
2018/08/21	10	91.10	0	0.00	91.10	10	2,586	0.39%
2018/08/16	0	0.00	1	91.50	92.00	-1	2,605	-0.04%
2018/08/13	22	91.22	1	91.80	91.80	21	2,655	0.79%
2018/08/10	0	0.00	40	93.15	92.80	-40	2,619	-1.53%
2018/08/09	0	0.00	1	90.50	90.60	-1	2,542	-0.04%
2018/08/08	2	91.20	2	90.35	89.50	0	2,557	0.00%
2018/07/31	0	0.00	4	84.88	84.40	-4	2,416	-0.17%
2018/07/30	0	0.00	1	83.70	83.10	-1	2,381	-0.04%
2018/07/20	1	83.00	1	82.60	82.00	0	2,467	0.00%
2018/07/19	1	81.60	1	82.20	81.50	0	2,441	0.00%
2018/07/18	1	81.60	4	81.25	81.50	-3	2,462	-0.12%
2018/07/17	4	80.80	0	0.00	79.00	4	2,463	0.16%
2018/07/16	0	0.00	1	85.80	85.50	-1	2,377	-0.04%
2018/07/13	0	0.00	1	84.50	85.20	-1	2,294	-0.04%
2018/07/10	0	0.00	3	82.20	82.20	-3	2,240	-0.13%
2018/07/09	1	81.10	6	81.53	82.60	-5	2,234	-0.22%
2018/07/06	5	78.74	1	79.00	78.50	4	2,223	0.18%
2018/07/05	3	80.53	0	0.00	80.00	3	2,213	0.14%
2018/06/27	0	0.00	1	84.20	84.10	-1	2,186	-0.05%
2018/06/26	0	0.00	1	83.30	82.30	-1	2,177	-0.05%
2018/06/25	2	82.85	0	0.00	82.50	2	2,162	0.09%
2018/06/22	13	84.25	10	84.20	84.20	3	2,167	0.14%
2018/06/21	4	85.00	4	85.50	85.40	0	2,166	0.00%
2018/06/20	3	86.20	3	86.50	86.20	0	2,122	0.00%
2018/06/19	6	89.47	3	90.00	89.00	3	2,079	0.14%
2018/06/15	1	89.70	1	90.40	90.40	0	2,046	0.00%
2018/06/08	0	0.00	6	87.20	87.30	-6	1,925	-0.31%
2018/06/07	1	87.20	0	0.00	86.60	1	1,915	0.05%
2018/06/04	0	0.00	3	86.70	86.40	-3	1,829	-0.16%
2018/05/29	7	86.04	2	86.10	85.90	5	1,900	0.26%
2018/05/28	2	87.35	10	88.00	87.00	-8	2,009	-0.40%
2018/05/24	0	0.00	1	85.20	84.80	-1	2,015	-0.05%
2018/05/22	0	0.00	3	85.00	85.30	-3	1,997	-0.15%
2018/05/21	30	82.37	0	0.00	82.30	30	1,975	1.52%
2018/05/16	4	83.95	0	0.00	83.20	4	1,909	0.21%
2018/05/11	10	87.30	0	0.00	86.00	10	1,844	0.54%
2018/05/10	0	0.00	1	90.70	90.00	-1	1,816	-0.06%
2018/05/09	2	90.35	1	93.00	90.40	1	1,825	0.05%
2018/04/23	80	93.00	0	0.00	90.00	80	1,709	4.68%
2018/04/20	10	94.00	0	0.00	94.90	10	1,730	0.58%
2018/04/19	0	0.00	7	95.00	94.60	-7	1,744	-0.40%
2018/04/18	10	94.20	13.8	94.81	94.00	-3.8	1,734	-0.22%
2018/04/17	0	0.00	5	96.00	95.60	-5	1,724	-0.29%
2018/04/16	0	0.00	15	97.37	97.00	-15	1,749	-0.86%
2018/04/13	0	0.00	5	97.50	96.90	-5	1,730	-0.29%
2018/04/10	0	0.00	5	95.80	95.10	-5	1,700	-0.29%
2018/04/09	5	94.20	0	0.00	94.20	5	1,708	0.29%
2018/03/30	2	98.45	2	98.50	95.50	0	1,673	0.00%
2018/03/28	0	0.00	5	101.00	101.00	-5	1,637	-0.31%
2018/03/27	0	0.00	2	100.50	100.50	-2	1,625	-0.12%
2018/03/26	5	99.26	13	99.60	99.00	-8	1,616	-0.49%
2018/03/20	1	103.50	1	104.00	104.00	0	1,667	0.00%
2018/03/16	0	0.00	1	103.50	107.00	-1	1,682	-0.06%
2018/03/05	0	0.00	5	105.50	104.50	-5	1,674	-0.30%
2018/03/01	0	0.00	74	102.25	103.50	-74	1,613	-4.59%
2018/02/27	7	97.70	15	98.17	97.70	-8	1,504	-0.53%
2018/02/26	2	96.00	10	97.00	96.00	-8	1,457	-0.55%
2018/02/05	10	90.90	0	0.00	92.50	10	1,449	0.69%
2018/02/02	10	92.65	0	0.00	92.50	10	1,486	0.67%
2018/01/31	20	95.90	0	0.00	94.00	20	1,448	1.38%
2018/01/18	0	0.00	3	102.17	102.00	-3	1,383	-0.22%
2018/01/17	2	101.50	0.2	101.50	101.50	1.8	1,429	0.13%
2018/01/16	0	0.00	40	101.21	103.00	-40	1,474	-2.71%
2018/01/15	0.2	98.00	5	98.70	98.50	-4.8	1,426	-0.34%
2018/01/10	0	0.00	5	95.70	95.80	-5	1,431	-0.35%