華固 (2548)-新光-台中券商分點個股進出

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
160.5
漲跌
▲1.5
漲幅
+0.94%
成交量
4,620張
產業
上市營建類股▲2.15%
533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

華固 (2548)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17.2	158.64	7.4	160.19	160.50	9.8	2,193	0.45%
2024/04/25	54.3	165.26	39.1	166.67	159.00	15.2	2,119	0.72%
2024/04/24	22.1	160.97	33.1	160.33	160.00	-11	2,000	-0.55%
2024/04/23	74.2	156.48	65	156.95	161.00	9.1	1,912	0.48%
2024/04/22	22.1	156.30	29	158.95	161.00	-6.9	1,727	-0.40%
2024/04/19	26	148.79	24.5	148.02	149.50	1.5	1,499	0.10%
2024/04/18	2	139.01	5.7	144.80	149.00	-3.6	1,358	-0.27%
2024/04/17	1.2	135.40	2	136.00	135.50	-0.8	1,244	-0.07%
2024/04/16	3.4	129.63	18	129.97	129.50	-14.6	1,206	-1.21%
2024/04/15	2.6	134.46	1.1	133.05	133.00	1.5	1,163	0.13%
2024/04/12	0.5	135.50	0	0.00	134.50	0.5	1,149	0.04%
2024/04/11	5.1	134.81	1	136.00	135.50	4.1	1,137	0.36%
2024/04/10	3.1	135.71	7.4	136.22	136.00	-4.3	1,112	-0.39%
2024/04/09	2	132.50	0.5	132.50	133.50	1.5	1,074	0.14%
2024/04/08	2.5	130.23	0	0.00	130.50	2.5	1,046	0.24%
2024/04/03	0	125.50	0	0.00	126.00	0	1,017	0.00%
2024/04/02	12	126.46	1.1	126.55	127.00	11	1,009	1.09%
2024/04/01	3.1	126.99	3.5	126.79	127.50	-0.4	994	-0.04%
2024/03/29	3	124.34	2	124.75	124.00	1	967	0.11%
2024/03/28	0.2	125.68	3	126.33	125.50	-2.8	942	-0.30%
2024/03/27	4	121.50	2	123.25	126.00	2	912	0.21%
2024/03/26	0.2	119.00	3.1	119.17	120.00	-2.9	858	-0.34%
2024/03/25	6.1	120.00	4	119.38	119.50	2.1	835	0.25%
2024/03/22	20.3	117.54	10	116.60	116.50	10.3	794	1.29%
2024/03/21	27.6	118.29	9.1	118.39	118.50	18.4	743	2.48%
2024/03/20	1.1	107.95	0	0.00	108.00	1.1	646	0.17%
2024/03/19	0.2	107.66	0	108.00	107.50	0.1	638	0.02%
2024/03/18	2.1	108.00	3.1	108.15	107.50	-1	635	-0.15%
2024/03/15	0	0.00	3.3	106.50	106.50	-3.3	621	-0.53%
2024/03/14	1	106.50	4.1	106.00	106.50	-3.1	548	-0.56%
2024/03/13	2	106.00	13.2	105.87	106.00	-11.2	538	-2.08%
2024/03/12	7	102.93	0	0.00	103.50	7	522	1.34%
2024/03/11	2.3	101.25	5.2	100.54	101.00	-2.9	500	-0.59%
2024/03/08	5	102.00	11	102.36	102.00	-6	479	-1.25%
2024/03/07	0	0.00	0.3	102.00	101.50	-0.3	463	-0.05%
2024/03/06	14	101.93	16.4	101.80	102.00	-2.4	458	-0.51%
2024/03/05	0	0.00	9.6	100.63	101.00	-9.6	448	-2.15%
2024/03/04	1.3	99.26	2	99.10	99.20	-0.7	422	-0.17%
2024/03/01	3	99.37	3.1	99.60	99.30	-0.1	415	-0.02%
2024/02/29	2.1	98.79	2	98.40	98.80	0.1	396	0.02%
2024/02/27	1	95.80	0	0.00	95.70	1	342	0.29%
2024/02/22	0	0.00	1	95.90	95.70	-1	330	-0.30%
2024/02/21	0.1	95.70	0	0.00	95.70	0.1	327	0.03%
2024/02/19	0	0.00	1	95.70	95.60	-1	322	-0.31%
2024/02/15	0.1	95.40	0	0.00	95.40	0.1	329	0.02%
2024/02/05	0	0.00	0.1	95.80	95.30	-0.1	326	-0.02%
2024/02/02	1.4	95.19	0	0.00	95.10	1.4	326	0.42%
2024/02/01	1	95.20	0	0.00	95.10	1	328	0.30%
2024/01/31	1.1	95.21	0	0.00	95.10	1.1	338	0.33%
2024/01/25	2	95.30	0	0.00	95.20	2	339	0.59%
2024/01/24	0.3	95.60	0	0.00	95.50	0.3	341	0.10%
2024/01/18	0	0.00	0.6	95.07	95.60	-0.6	347	-0.17%
2024/01/17	5.1	94.86	0	0.00	95.00	5.1	342	1.48%
2024/01/12	1.1	95.32	0	0.00	95.40	1.1	335	0.33%
2024/01/11	0.2	95.56	0	95.60	95.50	0.1	335	0.04%
2024/01/10	3.4	95.39	0	0.00	95.90	3.4	333	1.02%
2024/01/09	2.1	95.90	0	0.00	95.60	2.1	329	0.63%
2024/01/05	1.1	96.51	0	0.00	96.60	1.1	333	0.34%
2024/01/03	0	0.00	1	96.20	96.60	-1	335	-0.30%
2023/12/29	0.1	96.10	0	0.00	96.30	0.1	335	0.03%
2023/12/28	1	96.00	0	95.90	96.30	1	336	0.29%
2023/12/27	0.2	96.00	0	0.00	95.90	0.2	335	0.04%
2023/12/26	0	96.10	0	0.00	96.30	0	334	0.01%
2023/12/22	0	0.00	0.5	95.90	96.10	-0.5	336	-0.15%
2023/12/21	0.1	96.00	1	95.70	96.00	-0.9	338	-0.26%
2023/12/20	0.2	96.06	0	0.00	96.00	0.2	339	0.07%
2023/12/19	0.2	96.12	0	0.00	96.10	0.2	338	0.06%
2023/12/18	0.2	96.41	0	0.00	96.20	0.2	336	0.05%
2023/12/15	0.1	96.80	0	0.00	96.60	0.1	332	0.04%
2023/12/14	0.1	96.60	0	0.00	96.80	0.1	326	0.04%
2023/12/13	1.1	96.27	1.5	96.73	96.70	-0.4	325	-0.12%
2023/12/12	0	0.00	1.5	96.90	97.00	-1.5	322	-0.45%
2023/12/11	0	0.00	0.5	96.33	96.80	-0.5	319	-0.17%
2023/12/08	1	95.50	0.4	95.90	96.30	0.6	313	0.20%
2023/12/07	0	0.00	0.6	95.50	95.80	-0.6	309	-0.19%
2023/12/05	0	0.00	1	95.00	95.00	-1	297	-0.34%
2023/12/04	3	94.60	0.2	94.73	94.90	2.8	299	0.93%
2023/12/01	0	95.00	0	0.00	94.80	0	300	0.00%
2023/11/29	0.3	94.40	0	0.00	94.70	0.3	300	0.10%
2023/11/28	0	0.00	0.1	94.40	94.60	-0.1	298	-0.03%
2023/11/22	0.4	94.76	0	0.00	94.80	0.4	307	0.13%
2023/11/21	0	0.00	0.1	94.30	94.60	-0.1	307	-0.03%
2023/11/20	1	94.40	0	0.00	94.10	1	307	0.33%
2023/11/16	2	94.15	0	0.00	94.10	2	324	0.62%
2023/11/10	0	0.00	0.2	93.50	93.20	-0.2	371	-0.05%
2023/11/09	1	93.40	0	0.00	93.80	1	376	0.27%
2023/11/06	0	0.00	0	92.10	92.10	0	385	-0.01%
2023/11/03	4	91.90	1	91.80	92.00	3	393	0.76%
2023/11/01	0	0.00	5	91.30	91.60	-5	407	-1.23%
2023/10/23	3	90.23	0	0.00	90.40	3	432	0.69%
2023/10/19	0	0.00	2	91.10	90.90	-2	427	-0.47%
2023/10/16	0.2	91.60	2	91.10	91.70	-1.8	425	-0.43%
2023/10/13	0	0.00	3	90.80	91.10	-3	423	-0.71%
2023/10/11	0	90.00	1	90.00	89.90	-1	422	-0.23%
2023/10/06	4	89.90	0	0.00	89.90	4	420	0.95%
2023/10/05	1	89.80	1	89.70	89.90	0	424	0.00%
2023/10/04	0.1	89.90	0	0.00	89.90	0.1	422	0.02%
2023/10/03	1.1	89.73	0	0.00	89.80	1.1	423	0.26%
2023/10/02	2	90.00	0	0.00	90.10	2	433	0.46%
2023/09/28	0	90.20	0	0.00	89.80	0	446	0.00%
2023/09/27	1	89.80	1.3	89.85	89.90	-0.3	449	-0.08%
2023/09/26	0	0.00	3	89.90	90.00	-3	457	-0.66%
2023/09/20	0	89.60	0	0.00	90.10	0	487	0.00%
2023/09/19	0.2	90.30	0	0.00	90.30	0.2	488	0.05%
2023/09/13	0.2	90.00	0.1	90.10	90.00	0.1	506	0.02%
2023/09/08	1	89.80	2	89.80	89.80	-1	527	-0.19%
2023/09/06	0.1	89.99	0	0.00	89.70	0.1	531	0.01%
2023/09/05	2	90.00	0	0.00	90.00	2	539	0.37%
2023/09/04	1	89.70	0	0.00	89.90	1	543	0.18%
2023/09/01	0	90.00	0	0.00	89.50	0	550	0.00%
2023/08/31	3	89.11	0	0.00	89.50	3	569	0.53%
2023/08/30	2.1	89.21	0	0.00	89.20	2.1	574	0.36%
2023/08/29	0.1	89.74	0	0.00	89.30	0.1	578	0.02%
2023/08/25	0.1	89.60	0.2	89.85	89.50	-0.1	585	-0.01%
2023/08/24	0.1	89.43	0.1	89.60	89.30	0	604	0.01%
2023/08/23	7.1	88.74	0.1	89.10	88.70	7	632	1.11%
2023/08/22	4.1	88.71	0	0.00	89.00	4.1	656	0.62%
2023/08/21	1.1	89.06	0	0.00	89.30	1.1	756	0.15%
2023/08/18	2.1	89.07	0	0.00	89.40	2.1	792	0.26%
2023/08/17	1.2	89.17	0	0.00	89.10	1.2	808	0.15%
2023/08/16	2	89.65	1	89.40	89.30	1	814	0.12%
2023/08/14	8	89.99	7	90.19	90.20	1	808	0.12%
2023/08/11	1	90.60	0	0.00	90.70	1	813	0.12%
2023/08/09	0	90.90	0	0.00	90.90	0	827	0.00%
2023/08/08	0	0.00	1	91.80	91.80	-1	833	-0.12%
2023/08/04	2	90.70	2	90.80	90.70	0	839	0.00%
2023/08/02	1	90.50	15	90.90	90.70	-14	853	-1.64%
2023/08/01	1	90.60	0	0.00	90.50	1	858	0.12%
2023/07/31	2	90.45	0	0.00	90.60	2	888	0.23%
2023/07/28	0	0.00	1	90.40	90.30	-1	899	-0.11%
2023/07/27	0.1	90.50	1	90.30	90.20	-0.9	905	-0.10%
2023/07/26	0	0.00	1	90.10	90.20	-1	910	-0.11%
2023/07/21	0.1	90.30	0	0.00	90.20	0.1	918	0.01%
2023/07/20	8	90.28	0	0.00	90.30	8	936	0.85%
2023/07/19	1	90.40	0	0.00	90.30	1	936	0.11%
2023/07/18	2	90.25	0	0.00	90.40	2	938	0.21%
2023/07/17	1	90.50	0.1	90.38	90.50	0.9	936	0.09%
2023/07/14	1.1	90.21	2	90.10	90.20	-0.9	934	-0.10%
2023/07/13	0	0.00	0.4	90.35	90.10	-0.4	935	-0.04%
2023/07/12	1.1	90.01	2.4	90.11	90.10	-1.4	939	-0.14%
2023/07/11	1.1	90.30	1	90.00	90.30	0.1	937	0.01%
2023/07/10	0.2	90.30	0	0.00	90.00	0.2	943	0.02%
2023/07/07	2	89.75	0	0.00	90.30	2	948	0.21%
2023/07/06	0	0.00	1	90.00	90.10	-1	951	-0.11%
2023/07/05	2	90.10	0	0.00	90.40	2	942	0.21%
2023/07/04	5	90.14	1	90.20	90.20	4	938	0.43%
2023/07/03	0	0.00	0.1	90.40	90.20	-0.1	937	-0.01%
2023/06/29	0.2	90.90	0	0.00	90.40	0.2	931	0.02%
2023/06/28	0	0.00	0.3	90.80	90.90	-0.3	927	-0.04%
2023/06/27	0	0.00	1.7	90.49	90.40	-1.7	918	-0.18%
2023/06/26	0.2	90.59	1	90.30	90.60	-0.8	924	-0.08%
2023/06/21	0.1	90.70	2	90.50	90.60	-1.9	925	-0.21%
2023/06/20	0.2	91.10	0	0.00	90.60	0.2	933	0.02%
2023/06/19	5	91.00	0	0.00	91.10	5	935	0.53%
2023/06/16	1.3	91.30	1	91.30	91.00	0.3	937	0.03%
2023/06/15	0.1	91.40	0	0.00	91.30	0.1	928	0.01%
2023/06/14	2.2	91.39	3	91.47	91.20	-0.8	951	-0.09%
2023/06/13	1	91.70	0	0.00	92.00	1	951	0.11%
2023/06/12	0.2	91.50	2	91.45	91.40	-1.8	951	-0.19%
2023/06/09	1.2	91.26	3	91.27	91.20	-1.8	951	-0.19%
2023/06/08	2.2	91.68	5	91.70	91.60	-2.8	950	-0.30%
2023/06/07	1.1	92.55	1.1	92.26	92.20	0	949	0.00%
2023/06/06	2	92.20	0	0.00	92.50	2	944	0.21%
2023/06/05	0.1	91.40	4	90.90	91.20	-3.9	934	-0.42%
2023/06/02	1	90.60	8.1	90.49	90.60	-7.1	931	-0.76%
2023/06/01	0	0.00	1	90.30	90.50	-1	930	-0.11%
2023/05/31	1	90.20	1	90.30	90.10	0	934	0.00%
2023/05/30	7.2	89.67	0	0.00	89.70	7.2	931	0.77%
2023/05/29	4.2	89.77	2	90.25	90.00	2.2	915	0.24%
2023/05/26	12.1	90.42	2	90.10	90.20	10.1	893	1.13%
2023/05/25	38.1	90.18	3.1	90.55	91.20	35.1	865	4.05%
2023/05/24	2.2	97.28	16.2	96.84	97.50	-14.1	754	-1.86%
2023/05/23	0	0.00	1	97.30	97.20	-1	711	-0.14%
2023/05/22	3.1	97.47	4	97.48	97.40	-0.9	686	-0.13%
2023/05/19	1	96.90	0	0.00	96.90	1	663	0.15%
2023/05/18	0	0.00	2	96.70	96.70	-2	647	-0.31%
2023/05/17	0	0.00	7	96.64	97.00	-7	635	-1.11%
2023/05/16	1.2	96.36	1	96.20	96.30	0.2	619	0.04%
2023/05/15	2.3	96.98	12.1	96.78	96.70	-9.9	602	-1.64%
2023/05/12	0.1	96.80	3	96.73	97.10	-2.9	595	-0.49%
2023/05/11	0	96.70	0	97.00	97.00	0	582	-0.01%
2023/05/10	2	96.50	0	0.00	96.40	2	572	0.35%
2023/05/08	2.2	97.30	25	96.76	96.80	-22.9	548	-4.16%
2023/05/05	1	96.50	0	0.00	96.60	1	538	0.19%
2023/05/04	1	95.30	9	95.00	95.30	-8	512	-1.56%
2023/05/03	1	94.70	2	94.90	94.80	-1	498	-0.20%
2023/05/02	1	94.60	3	94.77	94.70	-2	493	-0.40%
2023/04/28	2	94.60	0	0.00	94.70	2	498	0.40%
2023/04/26	0	94.53	0	0.00	94.50	0	491	0.01%
2023/04/25	2	94.40	3	94.50	94.30	-1	488	-0.20%
2023/04/24	0	0.00	1	93.10	93.40	-1	470	-0.21%
2023/04/21	0.1	93.60	0.3	93.50	93.40	-0.2	472	-0.04%
2023/04/17	0	0.00	0	94.60	93.80	0	470	0.00%
2023/04/14	2.1	94.00	0	0.00	93.90	2.1	464	0.45%
2023/04/13	3	94.40	0	93.80	94.00	3	462	0.64%
2023/04/12	1.1	94.13	0	0.00	94.30	1.1	454	0.24%
2023/04/11	0.3	93.90	1	93.60	94.00	-0.7	446	-0.16%
2023/04/10	0	0.00	0.1	93.60	93.40	-0.1	433	-0.02%
2023/04/07	2	93.05	0	0.00	93.10	2	435	0.46%
2023/04/06	5	93.02	0.1	93.40	93.20	4.9	434	1.13%
2023/03/31	0.1	93.20	3	93.03	93.00	-3	427	-0.69%
2023/03/30	1	93.20	0	0.00	93.20	1	425	0.24%
2023/03/29	0.1	93.20	40.1	93.23	93.30	-40.1	424	-9.45%
2023/03/28	0.1	93.30	0.1	93.60	93.20	0.1	420	0.01%
2023/03/27	4.1	93.23	3	93.13	93.30	1.1	413	0.27%
2023/03/24	0.1	92.80	0	0.00	92.80	0.1	406	0.02%
2023/03/23	0.3	92.38	0	0.00	92.20	0.3	401	0.06%
2023/03/22	0	0.00	3	92.20	92.10	-3	391	-0.77%
2023/03/21	1	91.90	8	91.33	92.00	-7	384	-1.82%
2023/03/17	5	89.90	13	90.08	90.70	-8	373	-2.14%
2023/03/16	10	89.90	1	90.10	89.90	9	348	2.59%
2023/03/15	0	0.00	1	90.40	90.30	-1	337	-0.30%
2023/03/14	1	90.30	0	0.00	90.40	1	335	0.30%
2023/03/13	4	89.88	0	0.00	90.50	4	333	1.20%
2023/03/10	1	90.10	3	90.10	90.30	-2	325	-0.61%
2023/03/09	0.1	90.90	0	0.00	90.30	0.1	323	0.03%
2023/03/08	15	90.47	0	0.00	90.60	15	318	4.71%
2023/03/07	12	90.98	0	0.00	90.90	12	309	3.88%
2023/03/03	6	90.88	1	91.70	91.50	5	299	1.68%
2023/03/02	1	90.90	3	90.97	91.60	-2	298	-0.67%
2023/03/01	3	91.70	2	91.60	91.50	1	295	0.34%
2023/02/23	21	91.29	0	0.00	91.10	21	285	7.34%
2023/02/22	0.1	91.10	11	90.33	91.10	-10.9	283	-3.86%
2023/02/21	10	90.50	0	0.00	91.10	10	286	3.49%
2023/02/15	1	90.50	0	0.00	90.40	1	299	0.33%
2023/02/14	0	0.00	0.4	90.56	90.50	-0.4	310	-0.13%
2023/02/13	0	0.00	0.6	90.57	90.40	-0.6	318	-0.19%
2023/02/09	3	89.90	0.1	90.10	89.60	2.9	321	0.89%
2023/02/07	0.1	89.90	0	0.00	90.20	0.1	321	0.03%
2023/02/06	0	89.70	5	89.40	89.80	-5	323	-1.54%
2023/01/30	7	89.06	3	88.80	89.10	4	316	1.26%
2023/01/17	0	0.00	1	88.60	88.80	-1	312	-0.32%
2023/01/13	1	88.31	0	0.00	88.20	1	316	0.32%
2023/01/12	0	88.50	0	0.00	88.50	0	321	0.00%
2023/01/11	1	88.10	0	0.00	88.20	1	326	0.31%
2023/01/10	1	88.50	0	0.00	88.60	1	327	0.31%
2023/01/09	1	88.70	0	0.00	89.00	1	333	0.30%
2023/01/06	1	88.40	0	0.00	88.50	1	334	0.30%
2023/01/04	1.1	88.05	0	0.00	88.20	1.1	343	0.32%
2023/01/03	1	88.50	0	0.00	88.30	1	348	0.29%
2022/12/30	0	0.00	1	89.20	89.00	-1	348	-0.29%
2022/12/29	1	88.50	0	0.00	88.90	1	349	0.29%
2022/12/28	0.2	89.05	1	88.80	89.00	-0.8	351	-0.24%
2022/12/27	1	89.80	1	89.10	89.20	0	352	0.00%
2022/12/16	0	0.00	0.1	87.70	87.80	-0.1	381	-0.01%
2022/12/14	1	87.70	0	0.00	87.60	1	379	0.26%
2022/12/09	0.1	88.30	0.1	88.40	88.30	0	380	0.01%
2022/12/07	0	88.00	0	0.00	88.20	0	385	0.00%
2022/12/05	0.1	89.30	0	0.00	88.70	0.1	384	0.01%
2022/12/02	0	0.00	1	89.00	88.90	-1	383	-0.26%
2022/12/01	1	89.00	1	89.40	89.20	0	384	0.00%
2022/11/30	0	0.00	0.1	89.00	89.10	-0.1	381	-0.02%
2022/11/29	1	88.10	0	0.00	88.90	1	379	0.26%
2022/11/28	0	0.00	1	87.70	88.60	-1	379	-0.26%
2022/11/25	0	0.00	0.8	88.54	88.00	-0.8	383	-0.20%
2022/11/24	0.1	88.40	0	88.40	88.10	0	386	0.01%
2022/11/23	0.5	87.36	0	0.00	87.20	0.5	382	0.13%
2022/11/21	0	86.65	0	0.00	86.10	0	383	0.01%
2022/11/18	0	86.70	0	0.00	86.10	0	385	0.00%
2022/11/17	2	86.05	0	0.00	86.00	2	384	0.52%
2022/11/16	3.2	86.20	1	86.60	86.10	2.2	385	0.57%
2022/11/15	1.1	86.53	0	0.00	86.50	1.1	385	0.27%
2022/11/10	1	85.61	0	0.00	85.50	1	392	0.26%
2022/11/09	0	86.50	0	0.00	86.20	0	394	0.01%
2022/11/03	4	85.50	0	0.00	86.10	4	406	0.99%
2022/11/02	0.1	85.56	0	0.00	85.50	0.1	404	0.02%
2022/11/01	1.1	85.64	0	0.00	85.50	1.1	401	0.28%
2022/10/28	2.1	85.80	0	0.00	85.50	2.1	406	0.52%
2022/10/27	2	85.80	0	0.00	86.10	2	407	0.49%
2022/10/26	0	0.00	0	85.70	85.40	0	406	0.00%
2022/10/24	0.2	86.60	0	0.00	86.20	0.2	396	0.04%
2022/10/21	0	86.30	0	0.00	85.80	0	393	0.00%
2022/10/20	0.2	86.38	1	85.90	86.10	-0.8	395	-0.21%
2022/10/19	8.2	87.10	0	0.00	87.70	8.2	388	2.10%
2022/10/18	4.1	86.61	0	0.00	87.20	4.1	385	1.06%
2022/10/17	0	85.79	0	0.00	86.40	0	381	0.01%
2022/10/14	0.3	87.10	0	0.00	86.50	0.3	376	0.07%
2022/10/13	0	86.88	0	0.00	86.10	0	377	0.00%
2022/10/12	0.2	88.41	0	0.00	88.10	0.2	372	0.05%
2022/10/11	0	88.20	0	0.00	87.70	0	372	0.00%
2022/10/07	0	89.50	0	0.00	88.80	0	373	0.00%
2022/10/04	1	89.70	0	0.00	89.70	1	386	0.26%
2022/10/03	0.1	90.50	0	0.00	89.60	0.1	386	0.03%
2022/09/30	0	0.00	0.1	89.70	90.50	-0.1	392	-0.03%
2022/09/29	0.1	90.30	0	0.00	89.60	0.1	397	0.01%
2022/09/28	0	89.35	0	89.40	89.30	0	400	0.01%
2022/09/27	0	89.90	0	0.00	90.00	0	401	0.00%
2022/09/26	0	0.00	5.1	90.01	89.40	-5.1	401	-1.26%
2022/09/22	0	92.60	3	92.10	92.80	-3	399	-0.75%
2022/09/14	3	92.20	0	0.00	92.00	3	468	0.64%
2022/09/12	0	92.40	0	0.00	92.10	0	522	0.00%
2022/09/08	0	0.00	0	92.48	92.50	0	536	0.00%
2022/09/07	0	91.80	0	0.00	92.40	0	551	0.00%
2022/09/05	0	92.50	0	0.00	92.10	0	563	0.00%
2022/09/02	0	0.00	1	92.70	93.00	-1	568	-0.18%
2022/09/01	0	92.50	0	0.00	93.00	0	571	0.00%
2022/08/31	0	92.49	0	92.70	92.90	0	569	0.00%
2022/08/30	7	92.00	0	0.00	92.00	7	570	1.23%
2022/08/29	0	91.97	0	0.00	92.20	0	581	0.01%
2022/08/26	1	92.90	1	93.01	92.90	0	582	-0.01%
2022/08/25	0	92.10	0	0.00	92.90	0	582	0.00%
2022/08/24	0.1	92.85	0	0.00	92.00	0.1	588	0.02%
2022/08/23	1.1	92.43	0	0.00	92.20	1.1	589	0.18%
2022/08/22	0.1	93.53	0	0.00	93.70	0.1	590	0.02%
2022/08/19	0	0.00	1	93.10	93.50	-1	590	-0.17%
2022/08/18	1	92.20	0	0.00	92.90	1	585	0.17%
2022/08/17	0.1	92.58	0	0.00	92.50	0.1	584	0.01%
2022/08/16	1	92.30	0	0.00	92.40	1	578	0.17%
2022/08/15	0.1	91.50	0	0.00	91.50	0.1	568	0.01%
2022/08/11	1	90.50	3	90.70	90.60	-2	574	-0.35%
2022/08/09	3	88.97	0	0.00	89.40	3	581	0.52%
2022/08/08	1	88.61	0	0.00	88.60	1	589	0.17%
2022/08/05	2.2	89.06	3.1	88.90	88.80	-0.9	597	-0.15%
2022/08/04	0	0.00	2	88.95	88.80	-2	607	-0.33%
2022/08/03	0	88.00	0	0.00	88.00	0	604	0.00%
2022/08/02	3	88.30	0	0.00	88.60	3	611	0.49%
2022/08/01	0	89.50	0	89.70	88.90	0	613	0.00%
2022/07/28	0	0.00	1	89.40	89.00	-1	619	-0.16%
2022/07/27	1.1	88.65	1	89.00	89.50	0.1	619	0.02%
2022/07/26	0	0.00	2.1	88.56	88.20	-2.1	617	-0.34%
2022/07/25	2	88.10	0.2	88.90	88.50	1.8	621	0.29%
2022/07/22	0	0.00	3	87.10	87.30	-3	625	-0.48%
2022/07/21	0.2	87.10	3	87.20	87.30	-2.8	641	-0.43%
2022/07/20	1	86.70	0	0.00	86.40	1	643	0.16%
2022/07/19	0	86.90	1	86.50	86.70	-1	646	-0.15%
2022/07/18	5	86.70	0.2	89.30	86.60	4.8	644	0.75%
2022/07/15	1	85.90	0	0.00	86.00	1	642	0.16%
2022/07/14	0.1	85.87	0	0.00	85.60	0.1	637	0.01%
2022/07/13	1	85.50	1	86.30	85.50	0	637	0.00%
2022/07/12	0	85.57	0	0.00	84.90	0	640	0.00%
2022/07/11	1	85.80	0	0.00	85.90	1	641	0.16%
2022/07/08	0.2	86.60	0	0.00	85.90	0.2	662	0.03%
2022/07/07	0.1	86.30	0	0.00	86.20	0.1	658	0.02%
2022/07/06	0.1	86.78	0.2	86.80	86.50	-0.1	654	-0.01%
2022/06/29	5	89.50	0	0.00	89.80	5	639	0.78%
2022/06/27	0	89.20	3.1	89.95	89.70	-3.1	636	-0.49%
2022/06/24	3.2	87.49	1.1	86.92	88.20	2.1	623	0.33%
2022/06/23	1.1	85.96	0	0.00	85.40	1.1	615	0.18%
2022/06/22	4	86.28	0.2	86.90	86.20	3.8	603	0.64%
2022/06/21	3	92.93	7	93.24	93.60	-4	570	-0.70%
2022/06/16	3.4	93.55	0	0.00	93.20	3.4	516	0.66%
2022/06/15	2	93.00	0	0.00	93.00	2	575	0.35%
2022/06/14	9.1	93.40	0	0.00	93.70	9.1	574	1.58%
2022/06/13	3.1	93.51	0	0.00	93.80	3.1	575	0.54%
2022/06/10	0	0.00	32	94.80	94.70	-32	575	-5.56%
2022/06/09	0	0.00	1	95.40	95.10	-1	579	-0.17%
2022/06/08	0	0.00	1	95.70	95.60	-1	581	-0.17%
2022/06/07	1	95.70	2	95.70	95.70	-1	579	-0.17%
2022/06/01	0	0.00	0.1	94.90	95.20	-0.1	582	-0.02%
2022/05/31	0	94.29	0	0.00	94.40	0	574	0.00%
2022/05/27	1	93.50	0	0.00	93.00	1	567	0.18%
2022/05/26	0	94.10	0	0.00	94.00	0	567	0.00%
2022/05/24	0.1	94.00	0	0.00	94.00	0.1	575	0.01%
2022/05/20	1	95.00	0	94.60	94.50	1	575	0.17%
2022/05/19	0	93.20	1	93.50	94.40	-1	571	-0.17%
2022/05/18	0	93.20	1	92.90	93.50	-1	562	-0.18%
2022/05/16	0	91.20	0	0.00	91.50	0	554	0.00%
2022/05/13	1	91.50	0	0.00	91.60	1	547	0.18%
2022/05/12	0	0.00	1	92.30	91.10	-1	543	-0.18%
2022/05/11	0	91.60	0	0.00	91.80	0	536	0.00%
2022/05/09	0.1	91.80	1	91.70	91.70	-0.9	540	-0.17%
2022/05/06	1	91.50	2	91.60	91.50	-1	538	-0.19%
2022/05/05	0	92.00	0	0.00	92.00	0	539	0.00%
2022/05/04	1	91.70	0	0.00	91.80	1	540	0.19%
2022/05/03	2	91.35	0	0.00	91.80	2	540	0.37%
2022/04/29	1.2	92.05	0	0.00	92.20	1.2	540	0.22%
2022/04/27	3.1	91.21	3	91.40	91.00	0.1	531	0.02%
2022/04/26	2	91.00	0	0.00	91.40	2	516	0.39%
2022/04/25	0.1	91.00	40	90.70	90.70	-39.9	511	-7.80%
2022/04/22	1	91.40	1	91.40	91.30	0	506	0.00%
2022/04/21	5	91.60	0	0.00	91.70	5	508	0.98%
2022/04/18	3	92.50	0	0.00	92.10	3	502	0.60%
2022/04/15	0	0.00	3	93.07	92.90	-3	496	-0.60%
2022/04/14	4	91.23	0	0.00	91.30	4	485	0.82%
2022/04/13	0	0.00	0.1	90.10	90.30	-0.1	461	-0.02%
2022/04/11	32.1	90.40	1	90.40	90.30	31.1	458	6.77%
2022/04/08	8	90.10	0	0.00	90.70	8	454	1.76%
2022/04/07	4	90.35	0	0.00	90.30	4	448	0.89%
2022/04/06	2	90.20	0	0.00	90.40	2	447	0.45%
2022/04/01	2	90.35	0	0.00	90.40	2	444	0.45%
2022/03/31	2	90.30	0	0.00	90.20	2	444	0.45%
2022/03/29	0	90.60	0	0.00	90.40	0	441	0.01%
2022/03/28	1	90.10	0	0.00	90.60	1	445	0.22%
2022/03/24	0	90.80	0	0.00	90.50	0	445	0.01%
2022/03/23	2	90.20	0	0.00	90.30	2	444	0.45%
2022/03/22	7	89.94	0	0.00	89.90	7	441	1.58%
2022/03/21	5	90.38	0	0.00	90.40	5	436	1.15%
2022/03/18	3	90.30	0	0.00	89.70	3	431	0.69%
2022/03/17	0	0.00	1	90.80	90.90	-1	357	-0.28%
2022/03/14	1	90.40	0	0.00	90.60	1	342	0.29%
2022/03/10	0	0.00	1	91.50	91.40	-1	331	-0.30%
2022/03/08	2	89.90	1	90.10	89.80	1	327	0.31%
2022/03/07	0	0.00	1	90.10	90.70	-1	322	-0.31%
2022/02/25	0.2	91.23	1	91.20	90.90	-0.9	317	-0.27%
2022/02/24	0	0.00	4	91.40	91.60	-4	313	-1.28%
2022/02/23	0	0.00	3	92.40	92.30	-3	305	-0.99%
2022/02/18	1	92.70	0	0.00	92.80	1	307	0.33%
2022/02/17	0	0.00	1	92.50	92.60	-1	319	-0.31%
2022/02/14	1	90.30	0	0.00	90.30	1	333	0.30%
2022/02/11	2	90.76	0	0.00	90.60	2	344	0.59%
2022/02/09	0	0.00	3	90.90	90.30	-3	343	-0.87%
2022/01/24	0	90.90	0	0.00	91.00	0	321	0.01%
2022/01/13	0	90.90	0	0.00	90.70	0	364	0.00%
2022/01/10	1	90.70	0	0.00	90.80	1	377	0.26%
2022/01/07	1	90.50	0	0.00	90.70	1	379	0.26%
2022/01/05	0	0.00	1	91.20	91.30	-1	383	-0.26%
2022/01/04	2	90.50	0	0.00	90.50	2	387	0.52%
2022/01/03	2	91.15	1	91.32	90.70	1	387	0.26%
2021/12/30	1	91.00	0	0.00	91.40	1	399	0.25%
2021/12/29	2	90.95	0	0.00	91.10	2	402	0.50%
2021/12/28	0	0.00	1	91.40	91.40	-1	399	-0.25%
2021/12/27	1	90.90	0	0.00	91.00	1	403	0.25%
2021/12/24	1	90.80	0	0.00	91.00	1	410	0.24%
2021/12/23	1	91.10	0	0.00	91.20	1	413	0.24%
2021/12/17	0	0.00	0.2	91.60	92.40	-0.2	416	-0.05%
2021/12/16	1	91.50	0	0.00	92.00	1	415	0.24%
2021/12/09	0	0.00	0	92.80	92.70	0	448	0.00%
2021/12/03	0.2	92.00	0	0.00	92.10	0.2	461	0.04%
2021/12/01	0	0.00	2	91.60	92.00	-2	469	-0.43%
2021/11/30	0	0.00	5	92.70	91.70	-5	472	-1.06%
2021/11/26	0	0.00	1	93.00	93.00	-1	511	-0.20%
2021/11/25	0	0.00	1	93.90	93.10	-1	528	-0.19%
2021/11/24	1	93.00	0	0.00	92.80	1	536	0.19%
2021/11/23	0	0.00	0.2	92.40	92.50	-0.2	534	-0.04%
2021/11/22	0	0.00	1	93.00	92.90	-1	535	-0.19%
2021/11/19	0.1	94.00	0	0.00	93.70	0.1	540	0.01%
2021/11/18	0	0.00	1	94.20	94.20	-1	540	-0.19%
2021/11/17	0	0.00	1	94.40	93.80	-1	538	-0.19%
2021/11/16	1	93.00	2	94.25	94.40	-1	543	-0.18%
2021/11/15	3	93.17	0	93.50	93.20	3	542	0.55%
2021/11/12	0	0.00	0	93.50	93.50	0	541	0.00%
2021/11/11	0	0.00	3	92.83	93.20	-3	539	-0.56%
2021/11/10	3.2	92.11	2	92.35	92.40	1.2	524	0.23%
2021/11/09	1	90.90	0	90.80	90.10	1	508	0.19%
2021/11/08	0	0.00	1	90.10	90.80	-1	503	-0.20%
2021/11/05	4	89.75	0	0.00	90.00	4	500	0.80%
2021/11/03	0	90.44	0	0.00	90.40	0	499	0.00%
2021/11/02	1	90.39	0	0.00	90.40	1	502	0.20%
2021/10/29	2	90.60	1	90.50	91.00	1	509	0.20%
2021/10/28	0.3	91.00	0	0.00	91.00	0.3	504	0.05%
2021/10/26	1	90.80	1	91.10	91.20	0	506	0.00%
2021/10/25	0	0.00	0.3	90.02	89.90	-0.3	504	-0.05%
2021/10/22	0.2	90.40	0	0.00	90.10	0.2	511	0.04%
2021/10/21	1	88.10	0	0.00	90.50	1	512	0.20%
2021/10/19	0	89.30	0	0.00	89.20	0	491	0.00%
2021/10/15	7	89.10	0	0.00	89.00	7	500	1.40%
2021/10/13	0	0.00	1	89.90	89.40	-1	504	-0.20%
2021/10/12	0	0.00	16	90.09	89.90	-16	501	-3.19%
2021/10/08	0	0.00	0.1	90.00	90.30	-0.1	497	-0.02%
2021/10/07	2	90.00	0.3	90.00	90.10	1.7	501	0.35%
2021/10/06	1	88.80	2	88.40	88.80	-1	493	-0.20%
2021/10/05	1	87.60	0	0.00	88.20	1	493	0.20%
2021/10/01	0.1	88.45	0	0.00	87.70	0.1	492	0.01%
2021/09/29	1	89.50	0	0.00	89.00	1	489	0.20%
2021/09/28	0	0.00	1	88.70	90.00	-1	488	-0.20%
2021/09/24	1	89.70	2	89.80	89.20	-1	494	-0.20%
2021/09/23	0	90.00	1	89.40	89.70	-1	498	-0.20%
2021/09/17	0	89.50	0	0.00	90.20	0	505	0.01%
2021/09/14	4.1	91.15	4	91.03	91.40	0.1	508	0.01%
2021/09/13	2.1	89.78	0	0.00	90.00	2.1	496	0.41%
2021/09/10	0	0.00	1	88.60	88.90	-1	495	-0.20%
2021/09/08	0	0.00	3	88.20	88.40	-3	501	-0.60%
2021/09/07	0	0.00	3	87.20	87.70	-3	502	-0.60%
2021/09/06	0.1	88.40	1	88.90	87.50	-0.9	516	-0.17%
2021/09/03	1	89.10	2.1	88.73	89.40	-1.1	518	-0.20%
2021/09/02	2	89.90	6	89.95	90.20	-4	522	-0.77%
2021/09/01	6	89.83	11	89.64	89.30	-5	541	-0.92%
2021/08/31	4	88.00	1	88.10	88.00	3	553	0.54%
2021/08/30	0	86.10	0	0.00	86.60	0	566	0.00%
2021/08/25	0	85.60	5	85.50	85.70	-5	593	-0.84%
2021/08/23	0	0.00	1	85.20	85.40	-1	602	-0.17%
2021/08/20	1	85.00	0	0.00	85.00	1	604	0.17%
2021/08/19	6	85.38	0	0.00	85.10	6	608	0.99%
2021/08/17	5	84.70	5	84.60	84.90	0	601	0.00%
2021/08/16	0	0.00	12	84.54	84.40	-12	599	-2.00%
2021/08/13	11	84.60	0	0.00	84.60	11	600	1.83%
2021/08/10	1	84.50	0	0.00	84.50	1	617	0.16%
2021/08/09	0	85.10	0	0.00	84.80	0	634	0.00%
2021/08/04	1	85.40	0	0.00	85.40	1	678	0.15%
2021/08/03	1	84.50	0	0.00	84.80	1	688	0.15%
2021/08/02	0	85.00	0	0.00	85.10	0	693	0.00%
2021/07/29	0	84.86	0	0.00	84.30	0	705	0.01%
2021/07/27	0	0.00	4	84.70	84.90	-4	712	-0.56%
2021/07/23	1	85.10	0	0.00	85.20	1	711	0.14%
2021/07/22	2	85.90	0	0.00	85.40	2	715	0.28%
2021/07/16	0.5	85.07	3	84.70	84.80	-2.5	731	-0.35%
2021/07/15	0.1	85.00	1	84.60	84.80	-0.9	756	-0.12%
2021/07/14	0	84.90	0	0.00	84.40	0	758	0.00%
2021/07/12	2	84.90	0	0.00	84.80	2	760	0.26%
2021/07/09	2	84.86	1	84.80	84.90	1	761	0.14%
2021/07/08	0.1	85.10	0	0.00	85.00	0.1	766	0.01%
2021/07/05	2.1	85.01	1	85.20	85.10	1.1	771	0.15%
2021/07/02	2	84.86	0	0.00	85.00	2	774	0.26%
2021/07/01	1.1	85.01	1	85.10	84.80	0.1	773	0.01%
2021/06/29	0	85.17	1	84.80	84.80	-1	775	-0.12%
2021/06/28	0.1	85.38	1	85.00	85.10	-0.9	775	-0.12%
2021/06/25	0	85.80	0	0.00	85.40	0	772	0.00%
2021/06/23	1	85.20	0	0.00	85.40	1	780	0.13%
2021/06/22	2	85.30	0	0.00	84.90	2	780	0.26%
2021/06/21	3	85.03	0	0.00	85.20	3	775	0.39%
2021/06/18	1	85.51	0	0.00	85.90	1	775	0.13%
2021/06/15	3	86.03	0	0.00	86.00	3	845	0.35%
2021/06/11	2.1	86.46	0	0.00	86.40	2.1	844	0.24%
2021/06/10	0.1	87.20	0	0.00	86.60	0.1	853	0.01%
2021/06/09	4.5	86.15	2	86.45	86.80	2.5	863	0.29%
2021/06/08	27.2	92.88	0	0.00	92.90	27.2	866	3.13%
2021/06/07	0.1	93.20	0	0.00	93.00	0.1	890	0.01%
2021/06/04	0.1	93.20	0	0.00	93.10	0.1	870	0.01%
2021/06/02	0	94.50	2	93.70	94.00	-2	878	-0.23%
2021/06/01	0	93.60	0	0.00	93.60	0	882	0.00%
2021/05/31	2	93.45	0	0.00	93.70	2	883	0.23%
2021/05/28	4	93.30	1	93.40	93.30	3	889	0.34%
2021/05/27	2	93.20	0	0.00	92.50	2	888	0.22%
2021/05/26	10	92.54	1	92.50	93.30	9	888	1.01%
2021/05/25	1	91.50	0	0.00	91.40	1	884	0.11%
2021/05/24	0	0.00	3	90.77	91.30	-3	890	-0.34%
2021/05/21	2	90.80	1	90.70	90.50	1	902	0.11%
2021/05/18	1	92.20	1	91.90	92.10	0	905	0.00%
2021/05/17	1	90.00	1	90.20	90.10	0	911	0.00%
2021/05/14	3	92.57	4	91.35	92.50	-1	898	-0.11%
2021/05/13	0	0.00	1	90.30	89.90	-1	893	-0.11%
2021/05/12	1	90.60	4	89.85	90.00	-3	885	-0.34%
2021/05/11	0	0.00	2	94.05	93.20	-2	863	-0.23%
2021/05/10	2	94.50	0	0.00	94.60	2	856	0.23%
2021/05/07	1	93.60	0	0.00	93.70	1	863	0.12%
2021/05/06	15	93.50	0.3	93.70	93.20	14.7	865	1.70%
2021/05/05	0	0.00	1	93.40	93.50	-1	858	-0.12%
2021/05/04	1	93.52	1.3	93.94	93.50	-0.2	858	-0.03%
2021/05/03	0	0.00	1	95.00	94.80	-1	850	-0.12%
2021/04/29	0	0.00	1	94.50	94.80	-1	848	-0.12%
2021/04/28	0	0.00	23	94.43	94.60	-23	850	-2.70%
2021/04/26	2.1	94.59	2	94.60	94.60	0.1	867	0.01%
2021/04/23	1	94.70	0	0.00	94.50	1	871	0.11%
2021/04/22	0	0.00	5	94.78	94.20	-5	875	-0.57%
2021/04/21	2.2	94.60	2.1	94.26	95.70	0.1	860	0.01%
2021/04/20	1	93.70	1	93.50	93.70	0	846	0.00%
2021/04/19	0	0.00	2	93.55	93.70	-2	849	-0.24%
2021/04/16	2	92.80	0	0.00	92.90	2	850	0.24%
2021/04/15	2	92.95	2	93.00	92.50	0	860	0.00%
2021/04/14	1	92.60	0	0.00	92.60	1	861	0.12%
2021/04/13	2	93.31	0	0.00	93.00	2	857	0.24%
2021/04/09	1	93.60	2	93.40	93.40	-1	853	-0.12%
2021/04/08	1	93.60	1	93.70	93.60	0	851	0.00%
2021/04/07	2	93.00	1	93.10	93.00	1	846	0.12%
2021/04/06	2	93.00	0	0.00	92.90	2	845	0.24%
2021/04/01	1	92.90	0	0.00	93.00	1	842	0.12%
2021/03/31	1	92.80	5	92.80	93.20	-4	835	-0.48%
2021/03/29	1	92.90	9	92.84	92.80	-8	832	-0.96%
2021/03/26	2	92.25	1	93.00	92.60	1	826	0.12%
2021/03/25	3	92.17	1.1	92.21	92.10	2	818	0.24%
2021/03/24	3	92.47	10	92.39	92.30	-7	818	-0.86%
2021/03/23	3	92.50	0	0.00	92.40	3	818	0.37%
2021/03/22	25	92.77	0.1	93.00	93.10	24.9	814	3.06%
2021/03/19	5	92.72	0	0.00	93.70	5	805	0.62%
2021/03/18	1	93.60	0	0.00	93.70	1	743	0.13%
2021/03/17	1	93.20	0	0.00	93.20	1	737	0.14%
2021/03/16	1.1	93.59	2	93.70	93.80	-0.9	731	-0.12%
2021/03/15	0	93.50	1	92.80	92.80	-1	747	-0.13%
2021/03/12	1.2	93.58	21	94.34	94.00	-19.8	750	-2.64%
2021/03/11	26	93.54	8	92.63	94.10	18	717	2.51%
2021/03/10	4	89.90	0	0.00	89.60	4	665	0.60%
2021/03/09	2	89.41	1	89.80	89.90	1	657	0.15%
2021/03/08	0	0.00	1.2	89.51	89.20	-1.2	630	-0.18%
2021/03/05	1	89.30	2	89.40	89.60	-1	626	-0.16%
2021/03/04	0	0.00	1	89.10	89.30	-1	618	-0.16%
2021/03/02	2	88.30	0	0.00	88.20	2	597	0.33%
2021/02/26	1	88.00	3	88.70	88.00	-2	593	-0.34%
2021/02/25	1	88.50	0	0.00	88.80	1	588	0.17%
2021/02/24	0.1	88.30	2	88.70	88.70	-2	586	-0.33%
2021/02/23	3	88.70	1	88.50	88.70	2	581	0.35%
2021/02/22	1	87.20	0	0.00	87.70	1	565	0.18%
2021/02/19	1	86.60	4	86.35	86.70	-3	563	-0.53%
2021/02/17	2	85.80	0	0.00	85.90	2	563	0.36%
2021/02/01	3.1	85.55	1	85.60	86.00	2.1	554	0.38%
2021/01/29	3	86.13	2	85.80	86.20	1	551	0.18%
2021/01/28	0	0.00	21	86.63	86.60	-21	538	-3.90%
2021/01/27	15	87.00	2	86.90	86.90	13	530	2.45%
2021/01/26	0.2	87.90	3	87.20	86.70	-2.8	529	-0.53%
2021/01/25	1	87.00	2	86.80	87.10	-1	526	-0.19%
2021/01/20	2	87.15	0	0.00	87.00	2	524	0.38%
2021/01/18	6	87.73	1	87.80	88.00	5	498	1.00%
2021/01/14	1	87.60	2	87.70	87.80	-1	521	-0.19%
2021/01/13	0	0.00	11	87.43	87.90	-11	523	-2.10%
2021/01/12	0	0.00	5	87.70	87.70	-5	515	-0.97%
2021/01/11	2	88.00	2	88.00	88.20	0	513	0.00%
2021/01/08	0	0.00	3	88.40	88.50	-3	510	-0.59%
2021/01/06	10	87.76	0	0.00	87.90	10	506	1.97%
2021/01/05	7	87.77	0	0.00	87.90	7	507	1.38%
2021/01/04	1	87.50	4	87.60	87.90	-3	516	-0.58%
2020/12/31	1	87.80	1	88.00	87.80	0	519	0.00%
2020/12/29	2.1	87.93	0	0.00	88.00	2.1	522	0.40%
2020/12/28	0	0.00	1	87.80	87.90	-1	522	-0.19%
2020/12/25	1	87.70	0	87.90	87.80	1	523	0.19%
2020/12/23	0	0.00	1	87.20	87.20	-1	524	-0.19%
2020/12/22	0	0.00	2	87.70	87.60	-2	526	-0.38%
2020/12/21	0.1	88.20	0	0.00	87.90	0.1	535	0.02%
2020/12/17	2	87.30	0	0.00	87.40	2	549	0.36%
2020/12/15	0.1	87.00	0	0.00	86.90	0.1	552	0.01%
2020/12/14	0.1	89.00	0	0.00	87.20	0.1	553	0.02%
2020/12/11	1	87.30	0	0.00	87.10	1	558	0.18%
2020/12/10	1	86.60	1	87.10	87.20	0	558	0.00%
2020/12/09	2	86.45	0	0.00	86.60	2	554	0.36%
2020/12/08	0	0.00	2	87.30	87.10	-2	527	-0.38%
2020/12/07	5	88.50	0	0.00	88.70	5	508	0.98%
2020/12/04	0.2	88.60	0	0.00	89.00	0.2	514	0.04%
2020/12/03	3	88.57	5.2	88.40	88.60	-2.2	516	-0.43%
2020/12/02	0	0.00	0	88.90	88.40	0	521	0.00%
2020/11/30	2.2	88.28	0	0.00	88.20	2.2	538	0.41%
2020/11/25	1.2	89.20	1	89.20	88.90	0.2	568	0.03%
2020/11/23	1	88.60	0	0.00	88.70	1	615	0.16%
2020/11/20	1	88.10	0	0.00	87.80	1	615	0.16%
2020/11/19	1.2	88.63	0	0.00	88.30	1.2	619	0.19%
2020/11/18	3.3	88.61	0	0.00	88.70	3.3	626	0.53%
2020/11/16	0.2	88.60	2	88.60	88.60	-1.8	653	-0.28%
2020/11/13	1	88.00	0	0.00	87.90	1	669	0.15%
2020/11/10	1	87.70	0	0.00	87.70	1	708	0.14%
2020/11/06	1	87.10	0	0.00	87.30	1	720	0.14%
2020/10/30	0	86.60	0	0.00	86.60	0	791	0.00%
2020/10/28	2	87.00	0	0.00	87.00	2	791	0.25%
2020/10/20	0	0.00	1	86.70	86.70	-1	786	-0.13%
2020/10/19	1	86.20	0	0.00	86.40	1	787	0.13%
2020/10/16	0	0.00	2	85.80	85.30	-2	790	-0.25%
2020/10/06	0	0.00	6	86.20	86.00	-6	803	-0.75%
2020/10/05	1	86.20	0	0.00	85.80	1	821	0.12%
2020/09/30	2	86.20	0	0.00	86.20	2	844	0.24%
2020/09/29	6	87.05	0	0.00	86.60	6	873	0.69%
2020/09/25	1	85.00	1	85.90	85.80	0	913	0.00%
2020/09/23	0	0.00	5	87.08	86.10	-5	927	-0.54%
2020/09/22	0	0.00	1	87.50	87.50	-1	923	-0.11%
2020/09/18	0	0.00	1	88.40	88.20	-1	956	-0.10%
2020/09/15	0	0.00	2	88.00	88.30	-2	981	-0.20%
2020/09/14	0	0.00	1	88.50	88.10	-1	1,060	-0.09%
2020/09/11	0	0.00	13.1	88.81	88.40	-13.1	1,068	-1.23%
2020/09/09	1	88.80	0	0.00	89.40	1	1,093	0.09%
2020/09/08	0	0.00	1	89.90	89.30	-1	1,113	-0.09%
2020/09/07	0.1	90.40	3	90.40	90.10	-2.9	1,134	-0.26%
2020/09/04	0.1	90.50	2	89.95	90.50	-1.9	1,185	-0.16%
2020/09/01	1	89.70	0	0.00	89.90	1	1,384	0.07%
2020/08/31	2	90.00	2	90.30	89.60	0	1,418	0.00%
2020/08/28	2	90.10	0	0.00	90.00	2	1,431	0.14%
2020/08/27	0	0.00	5	89.46	89.80	-5	1,444	-0.35%
2020/08/25	2	87.75	1	88.50	88.40	1	1,462	0.07%
2020/08/24	0	0.00	1	89.00	88.80	-1	1,485	-0.07%
2020/08/21	0	0.00	1	89.10	88.70	-1	1,503	-0.07%
2020/08/20	3	87.43	16	87.83	86.90	-13	1,529	-0.85%
2020/08/19	0	89.20	1	90.00	89.20	-1	1,513	-0.06%
2020/08/18	3	88.73	0	0.00	88.90	3	1,508	0.20%
2020/08/17	2	89.55	0.2	89.60	89.60	1.9	1,517	0.12%
2020/08/14	0	0.00	2	87.70	87.90	-2	1,501	-0.13%
2020/08/13	14	87.00	1	87.00	87.40	13	1,486	0.87%
2020/08/12	4	87.00	0	0.00	87.00	4	1,493	0.27%
2020/08/11	0.2	87.20	2	86.70	87.20	-1.9	1,480	-0.12%
2020/08/07	3.1	86.27	0	0.00	86.00	3.1	1,469	0.21%
2020/08/06	5	86.20	3	87.33	86.50	2	1,461	0.14%
2020/08/05	0	0.00	1	85.20	84.70	-1	1,440	-0.07%
2020/08/03	1	84.20	0	0.00	84.30	1	1,448	0.07%
2020/07/31	3	85.10	0	0.00	85.00	3	1,450	0.21%
2020/07/28	1	84.10	1	84.30	84.00	0	1,461	0.00%
2020/07/27	1	84.40	0	0.00	84.30	1	1,472	0.07%
2020/07/24	5	85.00	1	85.50	84.80	4	1,473	0.27%
2020/07/20	1	84.50	5	84.40	84.40	-4	1,468	-0.27%
2020/07/16	0	0.00	1	85.60	85.50	-1	1,478	-0.07%
2020/07/14	2	84.45	4	84.30	84.30	-2	1,489	-0.13%
2020/07/13	0	0.00	2	84.90	84.60	-2	1,491	-0.13%
2020/07/10	1	84.30	0	0.00	84.50	1	1,498	0.07%
2020/07/09	5	85.50	2	85.80	85.20	3	1,489	0.20%
2020/07/08	3	86.17	0	0.00	86.10	3	1,473	0.20%
2020/07/07	0	0.00	5	87.00	87.40	-5	1,448	-0.35%
2020/07/06	2	86.80	3	86.77	86.80	-1	1,436	-0.07%
2020/07/03	0	0.00	1	86.30	86.40	-1	1,433	-0.07%
2020/07/01	0	0.00	1	84.50	84.40	-1	1,442	-0.07%
2020/06/30	0	0.00	1	84.70	84.20	-1	1,437	-0.07%
2020/06/29	3	84.47	2	84.75	84.10	1	1,436	0.07%
2020/06/22	0	0.00	1	86.10	86.40	-1	1,415	-0.07%
2020/06/19	4	85.55	0	0.00	85.70	4	1,434	0.28%
2020/06/17	3	86.43	2	86.40	86.60	1	1,374	0.07%
2020/06/16	4	86.08	1	86.60	86.20	3	1,393	0.22%
2020/06/15	9	86.24	3	85.83	85.30	6	1,436	0.42%
2020/06/12	6	85.87	4	86.55	87.00	2	1,467	0.14%
2020/06/11	5	88.82	7	88.60	87.70	-2	1,460	-0.14%
2020/06/10	14	90.79	2	91.25	90.40	12	1,431	0.84%
2020/06/09	4.1	98.39	1	98.40	98.50	3.1	1,389	0.22%
2020/06/08	15	98.87	8	99.02	98.90	7	1,371	0.51%
2020/06/05	3	97.80	0	0.00	98.10	3	1,310	0.23%
2020/06/04	1.1	97.71	1	97.40	97.70	0.1	1,285	0.00%
2020/06/02	2	97.45	6	97.63	97.60	-4	1,251	-0.32%
2020/06/01	4	95.83	29	96.19	96.60	-25	1,234	-2.03%
2020/05/29	4	95.78	4	95.95	94.90	0	1,217	0.00%
2020/05/28	2	95.20	2	95.75	95.70	0	1,195	0.00%
2020/05/27	1	94.20	2	94.85	95.10	-1	1,194	-0.08%
2020/05/26	1	92.80	4	93.05	93.20	-3	1,162	-0.26%
2020/05/25	2	92.30	1	93.00	93.00	1	1,156	0.09%
2020/05/22	3	92.17	1	92.30	91.80	2	1,153	0.17%
2020/05/21	0	0.00	4	91.10	91.10	-4	1,152	-0.35%
2020/05/20	1	90.40	2	90.50	90.50	-1	1,153	-0.09%
2020/05/19	2	90.30	0	0.00	90.50	2	1,156	0.17%
2020/05/18	6	90.88	1	90.90	90.80	5	1,148	0.44%
2020/05/15	2	90.70	1	90.80	90.40	1	1,146	0.09%
2020/05/14	1	91.50	0	0.00	91.00	1	1,138	0.09%
2020/05/13	2	91.55	1	91.60	91.50	1	1,134	0.09%
2020/05/12	2	91.65	0	0.00	91.50	2	1,133	0.18%
2020/05/11	2	91.15	0	0.00	91.20	2	1,131	0.18%
2020/05/08	1	91.20	0	0.00	91.20	1	1,124	0.09%
2020/05/07	1	91.20	2	91.45	91.20	-1	1,120	-0.09%
2020/05/06	1	90.90	0	0.00	90.50	1	1,123	0.09%
2020/05/04	1	91.50	0	0.00	91.30	1	1,123	0.09%
2020/04/30	5	90.82	1	91.40	91.30	4	1,112	0.36%
2020/04/29	4	89.65	0	0.00	89.70	4	1,110	0.36%
2020/04/20	0	0.00	7	88.59	88.80	-7	1,143	-0.61%
2020/04/16	9	87.71	2	88.00	87.30	7	1,131	0.62%
2020/04/15	5	87.10	2	86.30	87.10	3	1,128	0.27%
2020/04/14	1	85.70	1	85.60	85.80	0	1,127	0.00%
2020/04/13	4	84.25	2	84.50	84.70	2	1,124	0.18%
2020/04/10	1	83.50	0	0.00	83.60	1	1,126	0.09%
2020/04/08	1	82.50	0	0.00	83.10	1	1,120	0.09%
2020/04/07	0	0.00	8	82.68	82.80	-8	1,109	-0.72%
2020/04/06	0	0.00	2	81.90	81.50	-2	1,092	-0.18%
2020/04/01	0	0.00	0.1	83.10	81.80	-0.1	1,084	-0.01%
2020/03/31	1	81.70	1	82.20	82.60	0	1,083	0.00%
2020/03/27	10	82.85	7	82.59	81.90	3	1,091	0.27%
2020/03/26	8	81.98	1	81.50	82.10	7	1,093	0.64%
2020/03/25	9	82.08	11	82.35	82.20	-2	1,104	-0.18%
2020/03/24	0	0.00	4	79.28	78.30	-4	1,080	-0.37%
2020/03/23	6	77.07	2	78.00	76.80	4	1,073	0.37%
2020/03/20	8	78.80	9	79.31	79.50	-1	1,084	-0.09%
2020/03/19	4	74.80	10	77.54	76.80	-6	1,074	-0.56%
2020/03/18	12	85.93	4	83.00	82.80	8	1,033	0.77%
2020/03/17	1	86.60	0	0.00	86.90	1	993	0.10%
2020/03/16	0	0.00	2	88.65	88.60	-2	984	-0.20%
2020/03/13	4	85.05	4	85.70	88.90	0	969	0.00%
2020/03/12	5	87.66	15	87.93	88.30	-10	928	-1.08%
2020/03/10	1	86.50	0	0.00	86.40	1	928	0.11%
2020/03/06	0	0.00	17	88.33	88.60	-17	928	-1.83%
2020/03/05	2	87.15	2	87.80	88.60	0	931	0.00%
2020/03/02	1	86.00	1	85.20	85.30	0	1,005	0.00%
2020/02/27	1	86.80	0	0.00	86.40	1	1,039	0.10%
2020/02/26	5	87.00	1	87.20	86.90	4	1,078	0.37%
2020/02/25	10	87.03	0	0.00	86.90	10	1,100	0.91%
2020/02/24	1	88.10	0	0.00	87.50	1	1,129	0.09%
2020/02/20	0	0.00	1	88.90	88.80	-1	1,189	-0.08%
2020/02/13	0	0.00	2	88.25	88.30	-2	1,373	-0.15%
2020/02/12	1	88.10	1	87.90	88.10	0	1,394	0.00%
2020/02/10	1	87.00	0	0.00	87.10	1	1,466	0.07%
2020/02/07	1	87.60	0	0.00	87.60	1	1,523	0.07%
2020/02/06	1	87.90	0	0.00	89.10	1	1,525	0.07%
2020/02/05	2	87.50	0	0.00	87.40	2	1,539	0.13%
2020/01/31	1	89.50	0	0.00	89.60	1	1,528	0.07%
2020/01/30	4	88.48	0	0.00	87.60	4	1,523	0.26%
2020/01/20	1	93.20	0	0.00	93.10	1	1,504	0.07%
2020/01/17	1	93.10	0	0.00	93.30	1	1,506	0.07%
2020/01/16	0	0.00	1	92.80	93.10	-1	1,497	-0.07%
2020/01/13	1	92.90	14	92.90	92.70	-13	1,515	-0.86%
2020/01/10	0	0.00	6	92.90	92.90	-6	1,531	-0.39%
2020/01/08	7	93.19	8	92.43	91.60	-1	1,586	-0.06%
2020/01/06	0	0.00	1	91.30	91.30	-1	1,632	-0.06%
2020/01/02	6	92.37	0	0.00	92.60	6	1,657	0.36%
2019/12/31	15	92.17	0	0.00	92.60	15	1,659	0.90%
2019/12/30	0	0.00	1	92.10	92.60	-1	1,704	-0.06%
2019/12/25	1	91.60	0	0.00	91.30	1	1,696	0.06%
2019/12/24	1	92.60	0	0.00	91.60	1	1,697	0.06%
2019/12/20	0	0.00	1	94.20	92.90	-1	1,680	-0.06%
2019/12/18	1	94.20	5	94.84	94.90	-4	1,658	-0.24%
2019/12/17	1	94.70	2	94.90	95.00	-1	1,666	-0.06%
2019/12/16	0	0.00	2	92.80	92.40	-2	1,647	-0.12%
2019/12/13	0	0.00	3	94.00	93.90	-3	1,673	-0.18%
2019/12/12	0.1	94.70	0	0.00	95.00	0.1	1,658	0.01%
2019/12/11	0.2	95.00	0	0.00	95.00	0.2	1,645	0.01%
2019/12/06	1.2	94.82	1	94.70	94.40	0.2	1,634	0.01%
2019/12/05	4	94.70	1	94.70	95.00	3	1,621	0.19%
2019/12/04	4	93.55	0	0.00	94.80	4	1,588	0.25%
2019/12/02	1	94.90	0.2	94.80	94.80	0.8	1,591	0.05%
2019/11/29	2.2	94.67	1	94.00	94.00	1.2	1,587	0.08%
2019/11/28	3.1	94.42	0	0.00	94.20	3.1	1,566	0.20%
2019/11/27	5.2	96.60	13	96.22	96.00	-7.8	1,547	-0.51%
2019/11/26	26	97.46	25.1	97.46	97.20	0.9	1,521	0.06%
2019/11/25	5	95.30	4	94.73	95.50	1	1,479	0.07%
2019/11/22	4	94.53	8	94.44	94.60	-4	1,444	-0.28%
2019/11/21	5	94.22	2	94.00	94.00	3	1,424	0.21%
2019/11/20	6	94.30	7	93.66	93.30	-1	1,390	-0.07%
2019/11/19	1	93.30	1	93.00	93.20	0	1,362	0.00%
2019/11/18	5	92.02	3	92.37	92.20	2	1,338	0.15%
2019/11/15	14	90.33	22	90.96	91.90	-8	1,300	-0.62%
2019/11/14	1.1	88.67	0	0.00	88.70	1.1	1,242	0.09%
2019/11/13	25	88.21	3	88.03	88.50	22	1,224	1.80%
2019/11/12	4	86.10	0.5	86.50	86.50	3.5	1,184	0.30%
2019/11/11	3	85.77	10	87.00	85.60	-7	1,178	-0.59%
2019/11/07	11	87.77	9	88.22	87.30	2	1,170	0.17%
2019/11/06	1	86.90	6	87.20	88.40	-5	1,124	-0.44%
2019/11/05	1	85.20	4	85.48	85.80	-3	1,077	-0.28%
2019/10/31	0.2	83.30	0	0.00	83.70	0.2	1,079	0.02%
2019/10/28	0	0.00	2	83.30	83.80	-2	1,109	-0.18%
2019/10/25	0	0.00	1	84.10	84.00	-1	1,113	-0.09%
2019/10/23	1	84.20	0	0.00	84.00	1	1,122	0.09%
2019/10/22	1	84.20	5	84.58	84.50	-4	1,129	-0.35%
2019/10/18	2.1	84.21	1	84.00	84.40	1.1	1,123	0.10%
2019/10/16	2	84.70	1	84.90	84.00	1	1,101	0.09%
2019/10/15	1	84.50	1	84.50	84.50	0	1,072	0.00%
2019/10/14	2	83.80	25	84.22	84.50	-23	1,082	-2.13%
2019/10/09	22	83.09	3	82.83	83.10	19	1,042	1.82%
2019/10/08	2	81.45	22	81.70	81.80	-20	1,014	-1.97%
2019/10/07	21	81.43	2	81.70	81.50	19	1,017	1.87%
2019/10/04	18	81.58	1	81.80	81.30	17	1,019	1.67%
2019/10/02	0	0.00	1	80.30	80.20	-1	999	-0.10%
2019/10/01	0	0.00	25	80.00	80.00	-25	1,025	-2.44%
2019/09/27	3	79.97	3	80.00	80.00	0	1,069	0.00%
2019/09/25	3	80.87	1	80.50	80.60	2	1,213	0.16%
2019/09/24	0	0.00	2	80.10	80.30	-2	1,238	-0.16%
2019/09/23	0	0.00	2	80.70	80.50	-2	1,268	-0.16%
2019/09/20	1	80.30	17	79.90	80.40	-16	1,278	-1.25%
2019/09/18	27	79.28	10	79.74	80.00	17	1,290	1.32%
2019/09/17	4	80.20	0	0.00	80.30	4	1,250	0.32%
2019/09/16	0	0.00	2	80.10	80.40	-2	1,276	-0.16%
2019/09/12	0.1	80.50	0	0.00	80.50	0.1	1,296	0.01%
2019/09/11	4	80.10	1	80.70	80.70	3	1,301	0.23%
2019/09/10	3	81.50	3	81.07	80.80	0	1,286	0.00%
2019/09/06	0	0.00	1.6	81.29	81.10	-1.6	1,298	-0.12%
2019/09/05	0	0.00	7	80.94	81.00	-7	1,301	-0.54%
2019/09/04	7	80.10	0	0.00	80.30	7	1,301	0.54%
2019/09/03	0	0.00	0.4	80.60	80.40	-0.4	1,296	-0.03%
2019/09/02	4	80.00	1	80.40	80.40	3	1,328	0.23%
2019/08/29	0.2	80.00	0	0.00	80.00	0.2	1,343	0.01%
2019/08/28	2	79.90	0	0.00	80.20	2	1,335	0.15%
2019/08/27	0.1	80.30	0	0.00	80.30	0.1	1,332	0.01%
2019/08/26	1	80.00	1	80.30	80.30	0	1,344	0.00%
2019/08/23	0	0.00	1	80.00	80.50	-1	1,372	-0.07%
2019/08/21	1	80.00	1	80.30	80.30	0	1,454	0.00%
2019/08/16	0	0.00	1	80.20	80.50	-1	1,602	-0.06%
2019/08/15	2	80.25	1	80.50	80.50	1	1,608	0.06%
2019/08/12	5	80.86	1	80.80	80.80	4	1,616	0.25%
2019/08/05	0	0.00	3	80.60	80.70	-3	1,577	-0.19%
2019/08/02	3	80.80	1	81.00	81.00	2	1,579	0.13%
2019/08/01	1	80.40	2	80.00	80.00	-1	1,569	-0.06%
2019/07/31	1	80.60	1	81.70	81.70	0	1,562	0.00%
2019/07/29	2	82.50	1	83.10	83.00	1	1,549	0.06%
2019/07/25	0	0.00	0	83.80	84.10	0	1,600	0.00%
2019/07/24	0	0.00	2	83.60	83.70	-2	1,604	-0.12%
2019/07/23	1	82.00	7	82.56	82.80	-6	1,608	-0.37%
2019/07/22	1	82.10	5	81.60	82.40	-4	1,609	-0.25%
2019/07/19	2	82.50	1	82.30	82.50	1	1,613	0.06%
2019/07/18	5	82.66	14	82.38	82.80	-9	1,629	-0.55%
2019/07/17	3	81.10	2	81.40	81.30	1	1,606	0.06%
2019/07/16	2	80.30	1	80.10	80.40	1	1,598	0.06%
2019/07/11	2	80.20	0	0.00	80.40	2	1,569	0.13%
2019/07/10	1	79.70	2	79.50	80.00	-1	1,568	-0.06%
2019/07/08	0	0.00	0.1	80.50	80.40	-0.1	1,569	0.00%
2019/07/05	1	80.70	1	80.70	81.40	0	1,564	0.00%
2019/07/04	2	79.95	2	80.50	79.80	0	1,546	0.00%
2019/07/03	8	79.19	6	78.70	78.70	2	1,507	0.13%
2019/07/02	12	84.93	11	84.87	85.00	1	1,417	0.07%
2019/07/01	3	85.93	3	85.83	85.90	0	1,357	0.00%
2019/06/28	0	0.00	3	85.10	85.20	-3	1,329	-0.23%
2019/06/26	0	0.00	2	85.05	84.70	-2	1,288	-0.16%
2019/06/25	2	85.00	1	85.10	84.80	1	1,284	0.08%
2019/06/21	0	0.00	1	84.00	83.30	-1	1,252	-0.08%
2019/06/20	5	83.52	0	0.00	84.30	5	1,228	0.41%
2019/06/19	1.1	83.79	0	0.00	84.50	1.1	1,208	0.09%
2019/06/18	2.2	83.75	0	0.00	83.80	2.2	1,198	0.18%
2019/06/17	0.1	84.70	0	0.00	84.50	0.1	1,197	0.00%
2019/06/14	2.1	84.98	2	85.50	84.00	0.1	1,198	0.00%
2019/06/13	2	83.55	0	0.00	83.30	2	1,187	0.17%
2019/06/12	1	85.20	0	0.00	84.70	1	1,219	0.08%
2019/06/11	0.2	86.40	0	0.00	86.80	0.2	1,233	0.02%
2019/06/10	2	87.30	7	86.81	87.30	-5	1,232	-0.41%
2019/06/06	0.2	83.80	1	83.30	83.80	-0.8	1,200	-0.07%
2019/06/05	3	84.67	0	0.00	83.80	3	1,188	0.25%
2019/06/04	0.1	85.00	0	0.00	85.30	0.1	1,175	0.01%
2019/06/03	0	0.00	1	85.30	85.50	-1	1,175	-0.09%
2019/05/31	2.1	86.20	1	86.00	85.70	1.1	1,187	0.09%
2019/05/30	0	0.00	3	86.13	85.60	-3	1,168	-0.26%
2019/05/29	1	84.00	2.5	85.56	84.40	-1.5	1,139	-0.13%
2019/05/28	12	86.72	12	86.47	83.40	0	1,103	0.00%
2019/05/27	17	84.68	15	85.18	85.60	2	1,050	0.19%
2019/05/24	3	80.60	16	80.72	81.00	-13	938	-1.39%
2019/05/23	1	78.70	0	0.00	79.10	1	893	0.11%
2019/05/22	1.2	78.74	0	0.00	79.00	1.2	879	0.13%
2019/05/21	0	0.00	2	79.40	79.10	-2	874	-0.23%
2019/05/17	2.2	77.68	5	77.50	77.50	-2.8	872	-0.32%
2019/05/16	1	79.10	0	0.00	79.00	1	876	0.11%
2019/05/15	4	79.75	1	79.90	79.90	3	890	0.34%
2019/05/13	0	0.00	6	79.33	80.00	-6	911	-0.66%
2019/05/10	1	79.50	0	0.00	78.50	1	907	0.11%
2019/05/09	1.1	79.54	2	79.80	79.90	-0.9	907	-0.10%
2019/05/08	1	80.20	0	0.00	80.50	1	913	0.11%
2019/05/07	0.4	80.10	2	80.00	80.40	-1.6	931	-0.17%
2019/05/06	0.3	80.00	2	80.05	80.20	-1.7	933	-0.18%
2019/05/03	1	80.10	1	80.00	79.60	0	925	0.00%
2019/05/02	0	0.00	1	79.90	80.10	-1	899	-0.11%
2019/04/29	2.1	76.77	2	77.85	78.50	0.1	848	0.01%
2019/04/26	0	0.00	1	77.00	76.80	-1	833	-0.12%
2019/04/25	1.2	75.13	0	0.00	76.10	1.2	830	0.14%
2019/04/22	0.2	74.00	0	0.00	74.10	0.2	847	0.02%
2019/04/19	0.1	74.00	0	0.00	74.40	0.1	863	0.01%
2019/04/18	0.2	74.50	0	0.00	74.60	0.2	881	0.02%
2019/04/17	5.1	74.51	0	0.00	75.20	5.1	921	0.55%
2019/04/16	0	0.00	1	75.20	75.10	-1	959	-0.10%
2019/04/15	1.1	73.09	0	0.00	74.40	1.1	988	0.11%
2019/04/11	5	74.10	2	74.10	74.20	3	1,042	0.29%
2019/04/09	0	0.00	1	73.70	74.00	-1	1,044	-0.10%
2019/04/08	7	73.89	8	73.99	74.00	-1	1,063	-0.09%
2019/04/02	0	0.00	7	74.29	74.40	-7	1,233	-0.57%
2019/03/29	0	0.00	2	73.40	74.00	-2	1,264	-0.16%
2019/03/28	0	0.00	1	73.20	73.60	-1	1,281	-0.08%
2019/03/15	0	0.00	2	72.65	71.50	-2	1,251	-0.16%
2019/03/14	1	71.50	0	0.00	72.30	1	1,211	0.08%
2019/03/13	0	0.00	3	70.50	70.10	-3	1,183	-0.25%
2019/03/08	5	70.02	0	0.00	70.20	5	1,176	0.43%
2019/03/06	1	69.40	0	0.00	69.70	1	1,174	0.09%
2019/03/04	0	0.00	1	70.20	70.60	-1	1,147	-0.09%
2019/02/27	1	69.60	0	0.00	69.60	1	1,145	0.09%
2019/02/26	1	69.70	0	0.00	69.70	1	1,140	0.09%
2019/02/20	0	0.00	4	71.20	71.70	-4	1,128	-0.35%
2019/02/19	2	71.40	2	71.00	71.20	0	1,128	0.00%
2019/02/18	4	69.85	0	0.00	70.30	4	1,119	0.36%
2019/02/15	1	69.00	0	0.00	68.90	1	1,109	0.09%
2019/02/14	1	69.40	0	0.00	69.50	1	1,100	0.09%
2019/02/13	1	70.40	1	69.90	70.00	0	1,091	0.00%
2019/02/11	0	0.00	1	72.10	72.30	-1	1,067	-0.09%
2019/01/30	0	0.00	1	71.60	71.90	-1	1,060	-0.09%
2019/01/28	1	72.00	0	0.00	72.00	1	1,034	0.10%
2019/01/24	1	72.70	0	0.00	73.00	1	1,003	0.10%
2019/01/23	0	0.00	1	73.60	73.80	-1	994	-0.10%
2019/01/22	0	0.00	1	73.50	73.30	-1	995	-0.10%
2019/01/21	0.2	72.10	0	0.00	72.40	0.2	996	0.02%
2019/01/18	0.2	72.50	1	72.50	72.60	-0.8	1,006	-0.08%
2019/01/17	0.1	72.90	0	0.00	73.20	0.1	1,000	0.01%
2019/01/16	0.2	72.70	1	73.20	73.20	-0.8	989	-0.08%
2019/01/15	0	0.00	3	73.13	73.50	-3	985	-0.30%
2019/01/14	1	72.60	1	72.20	72.80	0	961	0.00%
2019/01/11	1	71.80	2	71.85	72.00	-1	953	-0.10%
2019/01/10	0.1	71.50	0	0.00	72.00	0.1	937	0.01%
2019/01/09	1	70.50	8	70.31	71.70	-7	937	-0.75%
2019/01/07	2	69.50	2	70.10	69.70	0	855	0.00%
2019/01/04	1	69.00	1	68.90	68.80	0	825	0.00%
2019/01/03	9	68.77	14	68.96	68.50	-5	810	-0.62%
2019/01/02	1	69.20	3	69.10	67.80	-2	769	-0.26%
2018/12/28	2	68.10	5	68.40	68.10	-3	757	-0.40%
2018/12/27	6	68.37	2	67.80	67.50	4	761	0.53%
2018/12/26	23	66.60	37	66.65	67.40	-14	744	-1.88%
2018/12/25	29	64.08	7	66.74	62.80	22	669	3.29%
2018/12/24	2	69.20	3	69.13	69.00	-1	575	-0.17%
2018/12/22	4.1	69.14	4	69.00	68.20	0.1	561	0.02%
2018/12/21	2.1	67.00	14	66.98	67.30	-11.9	546	-2.18%
2018/12/19	4	65.30	0	0.00	65.20	4	530	0.75%
2018/12/17	0	0.00	4	66.10	65.90	-4	528	-0.76%
2018/12/12	0	0.00	3	65.50	65.30	-3	545	-0.55%
2018/12/11	0	0.00	1	65.20	65.60	-1	542	-0.18%
2018/12/04	4	65.35	0	0.00	65.00	4	541	0.74%
2018/11/30	1	65.80	0	0.00	63.20	1	532	0.19%
2018/11/29	0.2	65.80	1	66.10	65.80	-0.8	526	-0.15%
2018/11/28	0.2	65.80	0	0.00	65.90	0.2	526	0.04%
2018/11/27	1.3	65.72	0	0.00	65.80	1.3	528	0.24%
2018/11/23	0.2	65.50	16	65.99	65.50	-15.8	528	-2.99%
2018/11/21	0	0.00	2	65.60	65.40	-2	534	-0.37%
2018/11/13	0	0.00	1	65.10	65.40	-1	513	-0.19%
2018/11/07	1	64.40	0	0.00	64.10	1	515	0.19%
2018/10/31	3	62.50	0	0.00	62.70	3	516	0.58%
2018/10/29	5	62.00	0	0.00	61.90	5	518	0.97%
2018/10/26	6	62.83	0	0.00	62.90	6	509	1.18%
2018/10/25	0	0.00	1	63.70	63.50	-1	502	-0.20%
2018/10/24	1	64.00	2	63.90	64.20	-1	510	-0.20%
2018/10/22	3	64.20	0	0.00	64.30	3	502	0.60%
2018/10/19	1	63.80	0	0.00	65.50	1	502	0.20%
2018/10/18	2	64.00	0	0.00	64.40	2	497	0.40%
2018/10/17	5.1	64.00	0	0.00	64.00	5.1	501	1.02%
2018/10/16	4	64.80	2	64.70	64.70	2	490	0.41%
2018/10/15	3	65.07	2	65.00	65.00	1	488	0.20%
2018/10/12	2	64.85	1	64.90	65.90	1	488	0.20%
2018/10/11	2	65.70	2	66.05	65.70	0	483	0.00%
2018/10/08	0	0.00	1	67.80	67.90	-1	468	-0.21%
2018/10/05	0	0.00	5	67.50	67.20	-5	470	-1.06%
2018/10/04	0	0.00	1	68.20	67.60	-1	457	-0.22%
2018/10/02	0	0.00	1	67.50	67.60	-1	448	-0.22%
2018/09/28	0	0.00	1	67.00	67.00	-1	454	-0.22%
2018/09/25	2	66.00	0	0.00	66.00	2	445	0.45%
2018/09/21	1	65.80	0	0.00	65.70	1	459	0.22%
2018/09/18	2	64.40	70	64.40	64.20	-68	569	-11.95%
2018/09/17	0	0.00	10	64.60	64.50	-10	587	-1.70%
2018/09/14	0	0.00	32	64.47	64.40	-32	608	-5.26%
2018/09/13	0	0.00	2	64.10	64.00	-2	616	-0.32%
2018/09/12	0	0.00	1	63.80	63.90	-1	635	-0.16%
2018/09/11	1	64.00	0	0.00	63.80	1	644	0.16%
2018/09/10	1	64.00	0	0.00	63.80	1	651	0.15%
2018/09/07	0	0.00	1	65.80	65.60	-1	653	-0.15%
2018/09/05	10	66.20	0	0.00	65.90	10	660	1.51%
2018/09/04	1	66.20	0	0.00	66.30	1	660	0.15%
2018/08/29	1	65.00	15	64.60	65.00	-14	676	-2.07%
2018/08/27	0	0.00	3	64.10	64.00	-3	676	-0.44%
2018/08/23	4	64.00	0	0.00	64.10	4	689	0.58%
2018/08/22	0	0.00	0	64.20	63.80	0	697	0.00%
2018/08/14	7	64.00	1	64.40	64.10	6	705	0.85%
2018/08/13	1	64.40	0	0.00	64.60	1	701	0.14%
2018/08/10	1	65.50	0	0.00	65.50	1	705	0.14%
2018/08/08	116	66.18	0	0.00	66.10	116	719	16.12%	大買/鉅額交易
2018/08/07	0	0.00	2	66.50	66.40	-2	719	-0.28%
2018/08/06	2	66.45	2	66.60	66.60	0	725	0.00%
2018/08/03	0	0.00	3	66.30	66.30	-3	726	-0.41%
2018/07/27	1	65.60	0	0.00	65.60	1	732	0.14%
2018/07/24	0	0.00	1	64.90	65.40	-1	734	-0.14%
2018/07/23	0	0.00	1	66.00	65.40	-1	736	-0.14%
2018/07/20	0	0.00	1	65.60	65.60	-1	735	-0.14%
2018/07/12	1	63.60	0	0.00	63.70	1	772	0.13%
2018/07/09	1	63.10	0	0.00	63.10	1	820	0.12%
2018/07/05	2	64.10	0	0.00	63.80	2	830	0.24%
2018/07/02	5	65.50	0	0.00	65.40	5	850	0.59%
2018/06/29	6	66.02	2	66.50	66.30	4	841	0.48%
2018/06/28	11	66.09	6	66.10	66.00	5	826	0.60%
2018/06/27	7	71.49	12	71.30	71.30	-5	768	-0.65%
2018/06/26	0	71.70	7	71.50	71.60	-7	718	-0.97%
2018/06/25	2	71.80	0	0.00	71.70	2	703	0.28%
2018/06/20	0	0.00	4	72.03	72.10	-4	680	-0.59%
2018/06/14	0	0.00	3	71.80	71.50	-3	672	-0.45%
2018/06/13	0	0.00	3	71.70	71.60	-3	673	-0.45%
2018/06/08	1	71.50	0	0.00	71.40	1	733	0.14%
2018/05/31	1	70.80	1	70.90	71.00	0	734	0.00%
2018/05/30	1	70.40	0	0.00	70.40	1	728	0.14%
2018/05/29	0	0.00	1	71.10	71.00	-1	723	-0.14%
2018/05/22	0	0.00	5	70.40	70.60	-5	739	-0.68%
2018/05/21	1	69.40	1	69.90	70.10	0	738	0.00%
2018/05/15	0	0.00	4	70.20	70.00	-4	751	-0.53%
2018/05/14	1	70.60	0	0.00	70.40	1	770	0.13%
2018/05/10	0	0.00	1	69.40	69.40	-1	776	-0.13%
2018/05/07	2	68.35	0	0.00	68.10	2	803	0.25%
2018/05/04	1	68.10	0	0.00	68.10	1	814	0.12%
2018/04/26	0	0.00	2	69.20	68.70	-2	867	-0.23%
2018/04/24	0	0.00	10	68.70	68.90	-10	880	-1.14%
2018/04/19	1	68.10	0	0.00	68.90	1	885	0.11%
2018/04/18	12	67.94	0	0.00	67.50	12	881	1.36%
2018/04/17	10	68.64	7	68.80	68.40	3	863	0.35%
2018/04/16	2	69.65	0	0.00	69.50	2	853	0.23%
2018/04/13	1	70.00	0	0.00	70.20	1	854	0.12%
2018/04/12	0	0.00	3	70.80	71.10	-3	847	-0.35%
2018/04/11	0	0.00	2	70.60	70.60	-2	846	-0.24%
2018/04/09	1	71.20	0	0.00	71.00	1	828	0.12%
2018/04/02	1	72.00	0	0.00	72.20	1	822	0.12%
2018/03/30	0	0.00	1	72.00	72.10	-1	811	-0.12%
2018/03/28	1	71.60	0	0.00	71.70	1	803	0.12%
2018/03/26	0	0.00	7	72.46	72.10	-7	788	-0.89%
2018/03/22	0	0.00	1	73.00	73.30	-1	776	-0.13%
2018/03/21	0	0.00	2	73.25	73.20	-2	766	-0.26%
2018/03/20	1	73.70	0	0.00	73.70	1	770	0.13%
2018/03/19	0	0.00	3	73.57	73.90	-3	775	-0.39%
2018/03/16	2	72.20	0	0.00	73.10	2	764	0.26%
2018/03/15	1	73.40	0	0.00	73.80	1	736	0.14%
2018/03/14	4	74.35	1	74.40	74.00	3	724	0.41%
2018/03/13	0	0.00	104	73.00	73.40	-104	702	-14.81%	大賣/鉅額交易
2018/03/12	0	0.00	3	71.80	71.90	-3	682	-0.44%
2018/03/09	0	0.00	1	71.70	71.60	-1	683	-0.15%
2018/03/05	1	71.30	1	71.00	71.00	0	704	0.00%
2018/03/02	5	71.32	0	0.00	71.60	5	703	0.71%
2018/03/01	0	0.00	8	71.73	71.90	-8	704	-1.14%
2018/02/26	1	72.00	3	71.90	72.00	-2	702	-0.28%
2018/02/23	4	71.28	1	71.50	71.80	3	697	0.43%
2018/02/22	2	71.50	0	0.00	71.50	2	703	0.28%
2018/02/07	0	0.00	1	70.00	70.80	-1	720	-0.14%
2018/02/06	8	69.08	0	0.00	69.20	8	701	1.14%
2018/02/05	0	0.00	1	71.50	70.90	-1	679	-0.15%
2018/02/02	0	0.00	2	71.90	72.20	-2	672	-0.30%
2018/02/01	5	72.08	0	0.00	71.80	5	674	0.74%
2018/01/30	0.3	70.90	0	0.00	70.90	0.3	654	0.05%
2018/01/29	0.2	72.50	1	73.50	72.60	-0.8	653	-0.12%
2018/01/25	0	0.00	0.1	71.20	71.10	-0.1	638	-0.01%
2018/01/24	0	0.00	1	70.70	70.50	-1	619	-0.16%
2018/01/23	0.2	70.50	2	70.50	70.50	-1.8	610	-0.29%
2018/01/19	0.2	70.00	0	0.00	70.00	0.2	597	0.03%
2018/01/18	0.1	70.20	0	0.00	70.40	0.1	593	0.02%
2018/01/17	0	0.00	1	70.50	70.40	-1	579	-0.17%
2018/01/16	1	70.10	1	70.10	70.00	0	568	0.00%
2018/01/15	5	69.90	1	69.90	69.90	4	564	0.71%
2018/01/12	1	69.70	0	0.00	69.50	1	579	0.17%
2018/01/11	1	69.00	0	0.00	69.00	1	588	0.17%
2018/01/10	1	69.60	1	69.40	69.40	0	585	0.00%
2018/01/09	6	69.95	0	0.00	69.30	6	581	1.03%
2018/01/08	1	70.50	0	0.00	70.40	1	583	0.17%
2018/01/05	4	70.00	1	70.20	70.20	3	596	0.50%
2018/01/04	2	70.30	4	70.30	70.20	-2	612	-0.33%
2018/01/03	0	0.00	5	70.70	70.50	-5	646	-0.77%
2018/01/02	4	70.18	0	0.00	70.10	4	649	0.62%