迅得 (6438)-新光-新竹券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
119.5
漲跌
▲0.5
漲幅
+0.42%
成交量
715張
產業
上市其他電子類股
361人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

迅得 (6438)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/23	0.1	119.75	2.1	120.24	119.00	-2	2,444	-0.08%
2024/05/21	0.1	124.00	3	123.51	123.50	-3	2,510	-0.12%
2024/05/20	2.1	123.50	0	0.00	123.00	2.1	2,523	0.08%
2024/05/17	1.2	125.07	0	0.00	125.00	1.2	2,535	0.05%
2024/05/16	7.1	125.64	0	0.00	126.00	7.1	2,538	0.28%
2024/05/14	0	0.00	1	123.50	123.00	-1	2,509	-0.04%
2024/05/10	0.1	122.00	0	0.00	121.50	0.1	2,503	0.00%
2024/05/09	0	0.00	0.1	124.00	123.00	-0.1	2,474	0.00%
2024/05/08	1	117.50	0.1	118.00	118.00	1	2,444	0.04%
2024/05/07	2	119.75	2	118.50	119.00	0	2,433	0.00%
2024/05/06	0	122.50	14	120.50	120.00	-14	2,423	-0.58%
2024/05/03	1.7	123.97	1	123.50	122.50	0.7	2,412	0.03%
2024/04/29	1	131.00	0	0.00	129.50	1	2,401	0.04%
2024/04/26	1	126.00	2	127.75	126.00	-1	2,377	-0.04%
2024/04/25	2	123.25	0	0.00	123.50	2	2,357	0.08%
2024/04/24	0.1	126.50	3	126.83	126.00	-2.9	2,350	-0.12%
2024/04/19	5.1	121.68	3.8	121.07	122.50	1.3	2,308	0.06%
2024/04/18	2.1	129.33	2	130.50	129.00	0.1	2,258	0.00%
2024/04/17	3	129.51	12	129.79	133.00	-9	2,224	-0.40%
2024/04/16	13.6	126.26	14.4	125.23	125.50	-0.8	2,171	-0.04%
2024/04/15	13.1	133.10	8.2	134.40	136.50	4.9	2,096	0.23%
2024/04/12	23.2	135.29	8	135.19	136.00	15.2	2,025	0.75%
2024/04/11	1	127.00	0	0.00	126.50	1	1,920	0.05%
2024/04/10	0.5	129.44	0.5	128.50	128.00	0	1,910	0.00%
2024/04/09	8	131.26	8	132.19	131.50	0	1,886	0.00%
2024/04/08	4	131.76	2.5	132.00	131.00	1.5	1,857	0.08%
2024/04/03	36.1	135.14	23	135.24	135.00	13.1	1,799	0.73%
2024/04/02	25.5	131.21	32	133.33	135.50	-6.5	1,593	-0.41%
2024/04/01	1	123.50	2	122.00	123.50	-1	1,439	-0.07%
2024/03/29	7	120.71	1	119.50	120.00	6	1,420	0.42%
2024/03/28	5	123.20	2	122.75	121.50	3	1,413	0.21%
2024/03/27	7	121.22	5	123.30	123.00	2	1,399	0.14%
2024/03/26	3	119.50	2.9	119.22	118.00	0.2	1,369	0.01%
2024/03/25	0	123.33	0.5	122.00	120.50	-0.5	1,349	-0.04%
2024/03/22	1	121.50	26.1	123.53	123.00	-25.1	1,337	-1.88%
2024/03/21	5.3	123.28	1	123.50	123.50	4.3	1,322	0.33%
2024/03/20	4.2	123.86	2.2	124.05	122.50	2.1	1,297	0.16%
2024/03/19	14	120.79	11.4	121.10	121.50	2.6	1,232	0.21%
2024/03/18	5	116.10	7	115.57	116.00	-2	1,151	-0.17%
2024/03/15	23	114.13	27	113.42	112.50	-4	1,122	-0.36%
2024/03/14	20.2	106.49	0	0.00	107.00	20.2	1,043	1.93%
2024/03/13	3.6	107.07	0	0.00	106.00	3.6	1,038	0.34%
2024/03/12	1.3	109.88	10.1	110.13	111.00	-8.8	1,024	-0.86%
2024/03/11	0.1	112.50	0	0.00	112.50	0.1	1,015	0.01%
2024/03/08	2	114.25	2	112.00	112.50	0	1,021	0.00%
2024/03/07	5.1	119.38	6	119.17	117.00	-1	1,002	-0.09%
2024/03/06	0	0.00	2.3	118.13	118.50	-2.3	979	-0.23%
2024/03/05	2	118.50	2	119.25	117.50	0	996	0.00%
2024/03/04	2.2	118.77	1	118.50	120.00	1.2	977	0.12%
2024/03/01	3.1	119.34	0	0.00	120.00	3.1	942	0.33%
2024/02/29	32	119.47	22.1	119.18	120.50	9.9	912	1.09%
2024/02/27	5	115.10	14	117.32	115.50	-9	824	-1.09%
2024/02/26	2	109.50	5	110.40	111.50	-3	660	-0.45%
2024/02/22	1	110.00	4	109.50	109.00	-3	595	-0.50%
2024/02/21	2	108.50	0	0.00	108.00	2	570	0.35%
2024/02/20	1	106.50	2	107.00	107.00	-1	560	-0.18%
2024/02/19	2	106.00	0	105.50	106.00	2	547	0.36%
2024/02/15	1	102.50	0	103.00	103.00	1	574	0.17%
2024/02/05	4	103.25	2	102.00	102.00	2	604	0.33%
2024/02/02	3	104.50	0	0.00	105.00	3	623	0.48%
2024/02/01	0	0.00	0.1	105.00	104.00	-0.1	659	-0.01%
2024/01/31	0	104.50	0	0.00	103.50	0	675	0.00%
2024/01/30	0	105.00	0	0.00	104.00	0	675	0.00%
2024/01/29	10	104.50	0	0.00	104.50	10	682	1.46%
2024/01/26	1	103.50	0	0.00	103.50	1	684	0.15%
2024/01/24	7	105.14	0	0.00	105.00	7	692	1.01%
2024/01/23	1	105.00	0	0.00	105.00	1	705	0.14%
2024/01/18	0	0.00	2	100.50	101.50	-2	723	-0.28%
2024/01/17	1	102.00	2	102.00	101.50	-1	730	-0.14%
2024/01/16	1	103.50	2.1	103.50	103.00	-1.1	735	-0.15%
2024/01/15	2	103.50	0	0.00	103.50	2	766	0.26%
2024/01/12	1	102.50	0	0.00	102.50	1	826	0.12%
2024/01/10	0	102.50	0	0.00	102.00	0	838	0.00%
2024/01/08	9	104.00	0	0.00	103.00	9	848	1.06%
2024/01/05	0	0.00	1	104.73	104.50	-1	879	-0.11%
2024/01/04	6	104.00	0	0.00	104.00	6	923	0.65%
2024/01/03	1	106.00	0	0.00	106.00	1	947	0.11%
2024/01/02	1	105.50	1	105.00	107.00	0	968	0.00%
2023/12/28	1	104.50	0	0.00	104.50	1	1,067	0.09%
2023/12/27	0.1	103.50	0	0.00	104.50	0.1	1,117	0.01%
2023/12/26	2	103.50	0	0.00	103.00	2	1,131	0.18%
2023/12/22	0.1	104.00	0	0.00	103.50	0.1	1,128	0.01%
2023/12/20	1	104.00	0	0.00	103.00	1	1,124	0.09%
2023/12/19	0	104.00	0	0.00	103.00	0	1,127	0.00%
2023/12/15	0.1	105.01	0	0.00	104.50	0.1	1,129	0.01%
2023/12/14	0	105.00	0	0.00	105.50	0	1,132	0.00%
2023/12/13	1	104.50	0	0.00	104.50	1	1,132	0.09%
2023/12/12	2	104.00	0	104.00	104.00	2	1,137	0.17%
2023/12/11	0	104.50	0	0.00	105.00	0	1,131	0.00%
2023/12/08	0	104.50	1	104.00	103.50	-1	1,129	-0.09%
2023/12/07	4	104.63	3.5	103.95	104.00	0.5	1,119	0.04%
2023/12/06	0	107.00	1	107.00	106.50	-1	1,112	-0.09%
2023/12/05	4	108.75	1	108.00	109.00	3	1,115	0.27%
2023/12/04	2	110.50	0	0.00	110.00	2	1,141	0.18%
2023/11/30	2	110.50	1	109.50	109.00	1	1,144	0.09%
2023/11/29	1	108.50	1	108.50	108.50	0	1,129	0.00%
2023/11/27	0	0.00	1	107.50	107.50	-1	1,250	-0.08%
2023/11/24	0	0.00	1	108.00	108.00	-1	1,248	-0.08%
2023/11/23	1	109.00	1	109.00	108.50	0	1,245	0.00%
2023/11/20	1	108.00	0	0.00	108.50	1	1,224	0.08%
2023/11/17	1	108.00	5	109.00	107.50	-4	1,220	-0.33%
2023/11/16	0	107.50	0	0.00	107.50	0	1,212	0.00%
2023/11/15	0.1	108.00	1	109.00	107.00	-0.9	1,210	-0.07%
2023/11/14	0	0.00	2	107.50	108.00	-2	1,187	-0.17%
2023/11/13	1	109.00	0	0.00	108.00	1	1,174	0.09%
2023/11/10	1.1	106.59	1	107.00	107.00	0.1	1,166	0.01%
2023/11/09	1.2	107.67	0	0.00	107.00	1.2	1,143	0.10%
2023/11/07	0	104.00	0	0.00	102.00	0	1,133	0.00%
2023/11/03	2	101.00	1	101.50	101.00	1	1,147	0.09%
2023/11/02	1	100.00	0	0.00	100.00	1	1,147	0.09%
2023/11/01	0.1	100.00	0	0.00	99.00	0.1	1,149	0.01%
2023/10/31	0	0.00	1	100.00	99.30	-1	1,144	-0.09%
2023/10/30	0	0.00	5	102.50	102.00	-5	1,154	-0.43%
2023/10/27	1	105.50	3	103.69	103.00	-2	1,154	-0.18%
2023/10/26	0	0.00	1	106.50	105.00	-1	1,172	-0.09%
2023/10/25	1	105.50	1	107.50	105.50	0	1,164	0.00%
2023/10/24	0	105.50	2.9	106.31	106.50	-2.9	1,167	-0.25%
2023/10/23	6	106.25	1	105.00	105.00	5	1,182	0.42%
2023/10/20	3	104.83	3	104.83	106.50	0	1,163	0.00%
2023/10/19	0	101.50	0	0.00	102.00	0	1,117	0.00%
2023/10/13	0	109.00	0	0.00	107.00	0	1,122	0.00%
2023/10/12	0	0.00	1	109.50	108.50	-1	1,100	-0.09%
2023/10/11	0	107.00	0	0.00	107.00	0	1,063	0.00%
2023/10/06	3	108.00	0	0.00	108.00	3	1,041	0.29%
2023/10/05	4	105.75	1	108.00	107.00	3	1,021	0.29%
2023/10/04	0	105.50	1	106.50	106.00	-1	959	-0.10%
2023/10/03	3	106.00	0	0.00	105.50	3	924	0.32%
2023/09/28	0	0.00	1	102.50	101.50	-1	893	-0.11%
2023/09/25	0	101.50	0	0.00	101.00	0	1,017	0.00%
2023/09/21	0	0.00	4	100.50	99.50	-4	1,031	-0.39%
2023/09/20	1	100.00	0	0.00	100.00	1	1,032	0.10%
2023/09/19	1	102.00	0	0.00	101.50	1	1,039	0.10%
2023/09/18	1	104.50	1	102.00	103.50	0	1,040	0.00%
2023/09/15	0	103.00	0	0.00	102.00	0	1,046	0.00%
2023/09/14	0	102.00	1	103.00	103.50	-1	1,047	-0.10%
2023/09/12	1	102.00	1	102.00	102.00	0	1,069	0.00%
2023/09/11	1	102.00	1	101.00	101.00	0	1,082	0.00%
2023/09/07	5	106.20	0.9	105.50	106.00	4.1	1,085	0.37%
2023/09/06	1	105.00	1.5	104.67	104.50	-0.5	1,059	-0.05%
2023/09/05	2	104.50	0	0.00	105.50	2	1,072	0.19%
2023/09/04	0	0.00	1	105.50	106.00	-1	1,111	-0.09%
2023/09/01	4	105.63	1	106.00	104.50	3	1,162	0.26%
2023/08/31	3	105.17	5	105.40	106.00	-2	1,124	-0.18%
2023/08/30	1.5	99.08	0	0.00	99.40	1.5	1,060	0.14%
2023/08/29	1	96.50	0	0.00	97.70	1	1,099	0.09%
2023/08/22	0	0.00	1	99.20	98.50	-1	1,262	-0.08%
2023/08/18	0	0.00	1	100.50	100.00	-1	1,298	-0.08%
2023/08/17	1	101.00	0	0.00	101.00	1	1,299	0.08%
2023/08/16	4	104.13	3	101.67	102.00	1	1,299	0.08%
2023/08/15	2	98.75	2	98.95	98.90	0	1,281	0.00%
2023/08/14	1	99.00	0	0.00	98.50	1	1,285	0.08%
2023/08/11	4.1	97.97	3	97.97	97.10	1.1	1,291	0.08%
2023/08/04	0	0.00	1	109.50	109.50	-1	1,274	-0.08%
2023/08/02	1	110.00	0	0.00	108.00	1	1,295	0.08%
2023/08/01	2	111.25	1	112.50	111.00	1	1,330	0.08%
2023/07/31	0	0.00	14	112.57	112.50	-14	1,353	-1.03%
2023/07/28	2	109.50	4	109.25	110.50	-2	1,337	-0.15%
2023/07/26	1	109.50	0	0.00	109.00	1	1,367	0.07%
2023/07/21	0	0.00	1	113.00	113.50	-1	1,328	-0.08%
2023/07/19	0	0.00	1.1	114.50	113.00	-1.1	1,343	-0.08%
2023/07/18	1	113.50	0	0.00	113.50	1	1,371	0.07%
2023/07/17	0	0.00	3.3	115.26	115.50	-3.3	1,370	-0.24%
2023/07/13	1	112.00	0	0.00	111.50	1	1,400	0.07%
2023/07/12	0.1	112.00	0	0.00	111.50	0.1	1,434	0.01%
2023/07/11	3.1	114.15	0	0.00	113.50	3.1	1,420	0.22%
2023/07/10	1.2	112.67	1	114.00	114.00	0.2	1,422	0.01%
2023/07/07	2	114.50	0	0.00	113.00	2	1,419	0.14%
2023/07/06	4	115.00	1	116.00	115.00	3	1,415	0.21%
2023/07/05	7	121.50	11	121.23	120.00	-4	1,398	-0.29%
2023/07/04	15	121.37	8	120.31	121.00	7	1,376	0.51%
2023/07/03	4	116.50	4	116.50	117.00	0	1,298	0.00%
2023/06/30	5	114.90	1	115.00	115.50	4	1,314	0.30%
2023/06/29	2	113.00	1	112.50	113.00	1	1,317	0.08%
2023/06/27	5	113.00	0	0.00	111.00	5	1,309	0.38%
2023/06/21	0	0.00	1	113.00	112.50	-1	1,294	-0.08%
2023/06/19	2	113.25	1	113.00	112.50	1	1,276	0.08%
2023/06/15	0	0.00	6	114.00	114.00	-6	1,256	-0.48%
2023/06/14	0	0.00	1	115.00	115.00	-1	1,245	-0.08%
2023/06/13	0	0.00	1	116.01	115.50	-1	1,238	-0.08%
2023/06/09	9	115.50	8	115.44	116.00	1	1,207	0.08%
2023/06/08	14	118.14	10	118.85	116.00	4	1,193	0.34%
2023/06/07	7	117.07	4	117.38	117.00	3	1,144	0.26%
2023/06/06	0	0.00	2	112.00	111.00	-2	1,077	-0.19%
2023/06/05	2	113.00	1.1	113.11	113.00	0.9	1,069	0.09%
2023/06/02	3	113.67	3	113.84	114.00	0	1,061	0.00%
2023/06/01	0.1	108.00	2	107.75	108.50	-1.9	1,027	-0.19%
2023/05/31	6	111.25	3	111.17	110.00	3	1,015	0.30%
2023/05/30	9	116.61	14	115.21	117.00	-5	989	-0.51%
2023/05/29	12	116.00	1	115.50	113.50	11	935	1.18%
2023/05/26	1	113.00	0	0.00	112.50	1	897	0.11%
2023/05/25	4	111.25	3	110.83	113.00	1	889	0.11%
2023/05/23	1	115.50	0	0.00	115.50	1	849	0.12%
2023/05/22	0	0.00	1	115.50	115.00	-1	853	-0.12%
2023/05/18	3	115.00	3	116.00	115.50	0	837	0.00%
2023/05/16	2	116.25	4	115.38	115.50	-2	812	-0.25%
2023/05/15	3	114.50	1	114.00	114.50	2	806	0.25%
2023/05/12	2	114.00	6	114.83	116.00	-4	804	-0.50%
2023/05/11	2	114.50	2	114.50	113.50	0	797	0.00%
2023/05/10	2	117.00	3	117.00	117.50	-1	781	-0.13%
2023/05/09	5	116.80	4.1	115.62	115.50	1	774	0.12%
2023/05/08	5	119.20	3.1	119.70	119.00	2	749	0.26%
2023/05/05	4	117.13	3.8	116.20	116.00	0.2	697	0.03%
2023/05/04	1	116.50	0	0.00	116.50	1	684	0.15%
2023/05/03	1	116.50	4	116.88	116.50	-3	677	-0.44%
2023/05/02	3	113.83	0	0.00	117.00	3	661	0.45%
2023/04/28	1	111.50	1	112.00	112.00	0	628	0.00%
2023/04/27	0	0.00	0.2	110.50	110.50	-0.2	621	-0.03%
2023/04/26	1.2	107.42	2.2	107.76	110.00	-1	617	-0.16%
2023/04/25	1.1	111.65	4.1	108.02	108.50	-3	614	-0.49%
2023/04/24	2	113.00	1	113.00	113.00	1	591	0.17%
2023/04/21	1	114.50	0	0.00	111.00	1	585	0.17%
2023/04/19	0	0.00	1	114.00	113.00	-1	541	-0.18%
2023/04/17	2	107.75	4	109.75	112.00	-2	494	-0.40%
2023/04/14	0	0.00	1.3	105.50	106.00	-1.3	461	-0.27%
2023/04/13	6	105.00	0	0.00	105.00	6	457	1.31%
2023/04/12	0	0.00	1	106.00	106.00	-1	447	-0.22%
2023/04/11	2	108.00	3	107.67	106.50	-1	440	-0.23%
2023/04/10	0	0.00	1	107.00	107.00	-1	430	-0.23%
2023/04/07	1	104.50	1	105.00	104.50	0	419	0.00%
2023/04/06	1	104.50	3	103.00	105.50	-2	408	-0.49%
2023/03/31	1	103.00	3	106.33	105.00	-2	399	-0.50%
2023/03/30	3	101.00	0	102.00	102.50	3	367	0.82%
2023/03/29	0	100.33	0	0.00	98.60	0	349	0.00%
2023/03/28	0	100.94	0	0.00	97.80	0	351	0.00%
2023/03/27	0	100.10	0	0.00	99.20	0	348	0.00%
2023/03/24	0	99.95	0	0.00	99.40	0	347	0.00%
2023/03/23	0	100.10	0	0.00	99.50	0	345	0.00%
2023/03/22	0	99.90	0	0.00	99.40	0	343	0.00%
2023/03/20	0	98.90	0	0.00	98.20	0	337	0.00%
2023/03/17	1	96.10	0.5	96.80	97.40	0.5	340	0.16%
2023/03/16	0	0.00	0.5	96.65	96.00	-0.5	338	-0.16%
2023/03/15	0	0.00	10	97.60	97.30	-10	342	-2.92%
2023/03/13	1.3	94.92	1.3	95.57	95.90	0	348	0.00%
2023/03/10	1	98.00	4	97.97	96.80	-3	349	-0.86%
2023/03/09	0	101.00	0	0.00	99.70	0	342	0.00%
2023/03/07	1	102.50	0	0.00	100.00	1	334	0.30%
2023/03/06	0	0.00	1	101.50	101.50	-1	326	-0.31%
2023/03/03	0	101.00	0	0.00	100.50	0	318	0.00%
2023/03/02	2	99.95	0	0.00	100.50	2	310	0.64%
2023/03/01	2	96.60	5	96.98	97.60	-3	292	-1.02%
2023/02/24	1	98.80	3	99.23	98.90	-2	284	-0.70%
2023/02/21	2	99.85	0	0.00	99.70	2	282	0.71%
2023/02/20	3	99.30	4.4	99.32	100.00	-1.4	283	-0.50%
2023/02/17	2	98.10	0	0.00	97.80	2	280	0.71%
2023/02/16	0	0.00	3	97.00	97.40	-3	279	-1.07%
2023/02/15	1	96.40	0	0.00	96.40	1	284	0.35%
2023/02/14	1	97.00	0	0.00	96.70	1	285	0.35%
2023/02/13	2	96.60	1	96.40	96.80	1	290	0.34%
2023/02/10	1	96.00	1.1	96.35	96.00	-0.1	291	-0.02%
2023/02/09	1	97.30	1	97.20	96.80	0	293	0.00%
2023/02/08	0	97.30	0.1	97.20	96.80	-0.1	290	-0.03%
2023/02/07	0	97.30	1	95.82	97.20	-1	290	-0.35%
2023/02/06	1	95.50	0	0.00	95.30	1	287	0.35%
2023/02/03	3	96.93	2.8	97.09	96.50	0.2	286	0.05%
2023/02/02	1	98.10	3	98.13	97.00	-2	281	-0.72%
2023/02/01	0	92.10	0	0.00	92.60	0	261	0.00%
2023/01/31	1	91.70	0	0.00	92.10	1	260	0.38%
2023/01/30	1	91.50	0	0.00	91.60	1	264	0.38%
2023/01/13	2	91.00	2.1	90.43	90.40	-0.1	281	-0.04%
2023/01/12	1	90.30	2	90.40	90.40	-1	291	-0.34%
2023/01/11	1	90.70	1	90.20	90.20	0	296	0.00%
2023/01/09	2	90.00	1	90.00	90.00	1	312	0.32%
2023/01/06	1	89.00	0	0.00	89.20	1	321	0.31%
2023/01/05	0	0.00	0.1	89.00	88.80	-0.1	333	-0.04%
2023/01/04	5	89.52	16.7	90.24	88.70	-11.7	337	-3.47%
2022/12/28	0	0.00	6.1	85.80	85.50	-6.1	373	-1.63%
2022/12/27	0	0.00	0.1	86.80	86.50	-0.1	393	-0.03%
2022/12/21	0	0.00	2.1	86.27	86.50	-2.1	422	-0.50%
2022/12/20	3	87.83	0.7	86.41	85.20	2.3	428	0.53%
2022/12/19	5	88.58	0	0.00	88.20	5	435	1.15%
2022/12/16	7	89.61	2	89.60	89.50	5	438	1.14%
2022/12/12	0	88.20	0	0.00	88.20	0	479	0.00%
2022/12/08	0	0.00	0.1	89.04	89.90	-0.1	571	-0.02%
2022/12/07	1	90.60	1	90.70	89.10	0	579	0.00%
2022/12/06	1	90.50	1	90.90	89.40	0	592	0.00%
2022/12/05	0	0.00	1	92.00	91.50	-1	603	-0.17%
2022/12/02	0	90.10	0	0.00	90.00	0	600	0.00%
2022/12/01	2	88.00	0	0.00	88.00	2	595	0.34%
2022/11/29	0	0.00	10	87.10	87.10	-10	595	-1.68%
2022/11/28	1	86.50	1	86.80	86.90	0	595	0.00%
2022/11/25	0	88.00	0	0.00	86.90	0	596	0.00%
2022/11/24	10	86.00	0	0.00	87.00	10	596	1.68%
2022/11/23	0	0.00	3	85.90	86.20	-3	594	-0.50%
2022/11/21	0	0.00	11	85.50	86.00	-11	600	-1.83%
2022/11/17	6	84.92	0	0.00	85.90	6	599	1.00%
2022/11/16	2	86.20	1.2	85.92	85.40	0.8	598	0.13%
2022/11/15	3	85.17	1.9	85.07	84.90	1.1	597	0.18%
2022/11/14	0	0.00	0.3	83.70	83.10	-0.3	596	-0.05%
2022/11/11	10	83.50	0	0.00	82.60	10	593	1.68%
2022/11/10	0	0.00	0.4	82.35	82.40	-0.4	589	-0.07%
2022/11/09	0	0.00	0.2	87.00	82.00	-0.2	588	-0.03%
2022/11/04	0	78.90	0	0.00	78.80	0	590	0.00%
2022/11/01	1	76.10	0.1	77.00	77.00	0.9	587	0.15%
2022/10/31	0	0.00	0.3	76.19	75.80	-0.3	586	-0.05%
2022/10/28	1	74.00	0.6	74.57	74.20	0.4	587	0.07%
2022/10/27	1	74.30	0	0.00	75.60	1	595	0.17%
2022/10/26	3	73.50	3	73.69	73.10	0	600	0.00%
2022/10/25	1	75.10	0.9	75.89	74.80	0.1	596	0.01%
2022/10/24	1	77.70	0.3	77.90	77.00	0.7	595	0.12%
2022/10/21	1	78.00	0.8	77.16	76.70	0.2	592	0.04%
2022/10/20	5.1	77.57	6.1	78.38	78.00	-1	586	-0.18%
2022/10/19	2	79.45	1.9	80.37	79.40	0.1	575	0.02%
2022/10/18	2	80.35	1	79.70	80.40	1	570	0.18%
2022/10/17	2	79.10	2	79.60	81.00	0	567	0.00%
2022/10/14	4	82.03	3	82.92	81.80	1	557	0.18%
2022/10/13	3.1	83.29	5	82.35	81.90	-1.9	556	-0.35%
2022/10/11	0	0.00	1	87.00	87.00	-1	558	-0.18%
2022/10/05	2	95.55	1	96.50	92.90	1	560	0.18%
2022/10/03	0	0.00	0	87.80	86.60	0	523	0.00%
2022/09/29	1	85.30	2	85.82	84.50	-1	530	-0.19%
2022/09/28	1	84.60	1	85.30	83.50	0	547	0.00%
2022/09/26	1	87.20	6.2	89.45	87.20	-5.2	542	-0.96%
2022/09/23	0	0.00	2	90.75	90.60	-2	546	-0.37%
2022/09/21	2	92.65	1	93.16	91.20	1	564	0.18%
2022/09/20	2	94.50	1	94.98	94.60	1	566	0.18%
2022/09/19	1	95.80	1	96.65	94.50	0	566	0.00%
2022/09/16	4	100.70	2.4	99.53	99.00	1.7	547	0.30%
2022/09/15	5.1	100.47	5	98.54	100.00	0.1	515	0.02%
2022/09/14	0	0.00	2	92.90	94.20	-2	471	-0.42%
2022/09/13	4	94.50	1	93.60	93.30	3	471	0.64%
2022/09/12	0	0.00	3	93.60	94.40	-3	472	-0.63%
2022/09/08	1	89.60	0	0.00	90.00	1	468	0.21%
2022/09/07	0	0.00	0.1	88.00	87.10	-0.1	479	-0.01%
2022/09/06	1	88.20	0.8	89.08	88.30	0.2	488	0.04%
2022/09/05	2	88.20	2.4	88.74	87.90	-0.4	498	-0.09%
2022/09/02	1	89.30	0.3	90.20	89.30	0.7	508	0.14%
2022/09/01	1	89.90	0	0.00	89.50	1	520	0.19%
2022/08/31	4	90.00	1	90.00	91.10	3	528	0.57%
2022/08/29	0	89.00	1	88.50	89.60	-1	546	-0.18%
2022/08/24	2	91.55	2	91.60	90.40	0	599	0.00%
2022/08/23	1	91.10	2	91.50	91.00	-1	608	-0.16%
2022/08/22	3	93.13	3	93.75	91.50	0	620	0.00%
2022/08/19	7	95.20	9	94.84	94.80	-2	622	-0.32%
2022/08/17	0	0.00	1	93.20	92.90	-1	619	-0.16%
2022/08/15	1	92.30	0	0.00	92.30	1	621	0.16%
2022/08/03	2	86.10	2	86.87	86.00	0	640	0.00%
2022/08/02	3	89.70	0	0.00	88.50	3	639	0.47%
2022/08/01	1	92.70	0	0.00	92.50	1	637	0.16%
2022/07/29	0	0.00	11	93.07	93.20	-11	641	-1.71%
2022/07/27	0	0.00	1	90.30	91.60	-1	643	-0.16%
2022/07/26	2	90.00	5	90.48	89.50	-3	644	-0.47%
2022/07/25	0.1	92.00	1	92.20	91.70	-1	643	-0.15%
2022/07/22	2	92.60	0	0.00	92.40	2	643	0.31%
2022/07/21	0	0.00	1	93.70	93.90	-1	653	-0.15%
2022/07/20	0	0.00	0.1	93.21	92.70	-0.1	661	-0.01%
2022/07/19	2	90.65	2	91.20	91.50	0	676	0.00%
2022/07/18	3.1	92.31	3	93.14	92.30	0.1	691	0.01%
2022/07/15	12	89.39	8	90.09	90.20	4	677	0.59%
2022/07/12	0	0.00	6	84.40	84.60	-6	672	-0.89%
2022/07/11	0	87.20	0	0.00	87.10	0	682	0.00%
2022/07/08	4	87.33	3	87.10	87.20	1	686	0.15%
2022/07/07	7	85.51	1	83.80	86.00	6	686	0.87%
2022/07/06	9	87.51	9.1	85.71	85.20	-0.1	682	-0.01%
2022/07/05	0	0.00	0.1	86.00	84.60	-0.1	675	-0.01%
2022/07/04	0	0.00	2	82.30	82.90	-2	676	-0.30%
2022/07/01	2.2	83.85	0.8	84.41	82.10	1.4	691	0.20%
2022/06/30	1	85.00	1	85.72	84.10	0	686	0.00%
2022/06/29	7	87.53	4.3	88.18	87.40	2.7	685	0.39%
2022/06/28	2	88.35	0.7	88.73	88.50	1.3	683	0.19%
2022/06/27	1	90.20	1	90.90	90.30	0	692	0.00%
2022/06/23	1	86.50	1	87.30	86.70	0	702	0.00%
2022/06/22	5	88.48	4.8	88.94	87.80	0.2	746	0.03%
2022/06/21	1.3	90.11	1.2	90.40	90.50	0.1	773	0.01%
2022/06/20	5	91.30	2	91.88	88.70	3	797	0.38%
2022/06/17	2	94.60	4	95.24	94.20	-2	819	-0.24%
2022/06/16	4	98.75	3	99.22	97.00	1	981	0.10%
2022/06/15	7	100.07	2.5	101.09	100.50	4.5	1,052	0.42%
2022/06/14	2	100.75	1.4	101.32	101.00	0.6	1,090	0.05%
2022/06/13	2	103.01	2.4	103.79	103.00	-0.4	1,091	-0.04%
2022/06/10	25	104.28	3.6	105.06	106.00	21.4	1,100	1.95%
2022/06/09	3	103.67	3	104.17	104.50	0	1,114	0.00%
2022/06/08	2.1	104.50	2	105.00	104.50	0.1	1,127	0.01%
2022/06/07	3	103.83	3	104.89	104.00	0	1,162	0.00%
2022/06/06	1.1	105.98	0	0.00	105.50	1.1	1,177	0.09%
2022/06/02	4.1	108.01	4	108.74	108.00	0.1	1,185	0.01%
2022/06/01	6.1	114.26	2.5	115.27	114.50	3.6	1,184	0.30%
2022/05/30	0	0.00	1	112.00	113.00	-1	1,210	-0.08%
2022/05/24	1	108.00	0	0.00	107.50	1	1,301	0.08%
2022/05/19	1	110.00	1	109.50	110.00	0	1,336	0.00%
2022/05/18	0	0.00	3	109.50	109.00	-3	1,344	-0.22%
2022/05/12	1.1	105.50	1	105.00	105.00	0.1	1,399	0.01%
2022/05/10	1	103.00	2	103.25	107.00	-1	1,463	-0.07%
2022/05/06	4	105.50	2	105.21	106.50	2	1,557	0.13%
2022/05/05	1	108.00	1	107.50	108.00	0	1,617	0.00%
2022/05/03	0	0.00	1	107.50	107.00	-1	1,689	-0.06%
2022/04/29	2	107.25	0.9	108.42	107.00	1.1	1,742	0.07%
2022/04/27	2	104.25	1.6	105.01	107.00	0.4	2,176	0.02%
2022/04/26	0	0.00	1	106.00	108.50	-1	2,258	-0.04%
2022/04/25	4	104.88	4.4	105.32	104.50	-0.4	2,448	-0.02%
2022/04/22	3	111.33	7.6	111.53	110.00	-4.6	2,612	-0.18%
2022/04/21	0	114.50	1	114.09	114.00	-1	2,698	-0.04%
2022/04/20	1	114.50	1	114.75	114.50	0	2,958	0.00%
2022/04/19	1	113.50	1.1	114.13	113.50	-0.1	3,254	0.00%
2022/04/18	2	112.51	1.9	113.49	113.00	0.2	3,410	0.00%
2022/04/15	1	115.00	1	115.50	114.00	0	3,437	0.00%
2022/04/14	1	117.00	1	116.00	116.00	0	3,472	0.00%
2022/04/13	1	117.50	1	118.00	117.50	0	3,506	0.00%
2022/04/12	4.1	114.28	5.1	114.93	116.00	-1	3,543	-0.03%
2022/04/11	2	115.75	5.7	116.28	115.00	-3.7	3,580	-0.10%
2022/04/08	3	119.00	0	0.00	119.50	3	3,647	0.08%
2022/04/07	1	117.00	1	118.00	117.00	0	3,765	0.00%
2022/04/06	1	121.50	0	0.00	121.50	1	3,805	0.03%
2022/04/01	2.4	121.50	1	123.00	123.00	1.4	3,800	0.04%
2022/03/30	0	0.00	0	125.00	124.50	0	3,788	0.00%
2022/03/29	0	124.00	0	0.00	123.50	0	3,785	0.00%
2022/03/28	1	122.00	2	122.75	124.50	-1	3,794	-0.03%
2022/03/25	5.3	125.48	20.5	125.12	123.50	-15.2	3,784	-0.40%
2022/03/24	3.1	128.95	5.3	128.30	130.00	-2.2	3,732	-0.06%
2022/03/23	7	127.50	2.1	128.34	126.50	4.9	3,697	0.13%
2022/03/22	4	127.88	6.2	128.24	127.50	-2.2	3,670	-0.06%
2022/03/21	29	129.34	15	128.70	127.00	14	3,629	0.39%
2022/03/18	14	124.86	11	124.05	125.00	3	3,464	0.09%
2022/03/17	9	120.72	10	120.80	122.00	-1	3,388	-0.03%
2022/03/16	1	115.52	0	0.00	115.50	1	3,346	0.03%
2022/03/15	1	117.00	0	116.50	115.00	1	3,345	0.03%
2022/03/14	2	120.50	2	120.00	119.50	0	3,339	0.00%
2022/03/11	1	121.00	1	121.50	120.50	0	3,328	0.00%
2022/03/10	5	119.60	10	120.60	119.50	-5	3,311	-0.15%
2022/03/09	1	116.50	1	117.50	117.00	0	3,279	0.00%
2022/03/08	0	113.00	0	0.00	112.50	0	3,313	0.00%
2022/03/07	1	114.00	0	0.00	114.50	1	3,306	0.03%
2022/03/04	5	119.20	6	120.17	118.50	-1	3,319	-0.03%
2022/03/03	0	0.00	1	122.50	121.00	-1	3,322	-0.03%
2022/03/02	2.1	119.45	5	120.20	120.50	-2.9	3,299	-0.09%
2022/03/01	1	116.02	3.1	118.34	118.00	-2.1	3,276	-0.06%
2022/02/25	1	113.50	4.1	114.16	113.00	-3.1	3,251	-0.10%
2022/02/24	4	113.13	3	112.77	112.50	1	3,274	0.03%
2022/02/23	0	0.00	1	117.00	117.00	-1	3,356	-0.03%
2022/02/22	7	113.86	4	114.63	114.50	3	3,413	0.09%
2022/02/21	3	115.67	1	116.48	115.00	2	3,417	0.06%
2022/02/18	1	116.50	0	0.00	117.00	1	3,443	0.03%
2022/02/17	1	118.00	1	118.00	118.00	0	3,496	0.00%
2022/02/16	4	117.88	0.8	118.04	117.00	3.2	3,548	0.09%
2022/02/15	8	116.56	8.2	117.06	116.00	-0.2	3,547	0.00%
2022/02/14	4	116.13	4	116.50	116.50	0	3,533	0.00%
2022/02/11	0	120.52	0	0.00	118.50	0	3,540	0.00%
2022/02/10	5	122.10	8	122.98	122.00	-3	3,523	-0.09%
2022/02/09	4	122.25	11	122.14	122.50	-7	3,482	-0.20%
2022/02/08	22	121.57	42	122.77	123.00	-20	3,456	-0.58%
2022/02/07	25	120.02	5.6	119.02	120.50	19.4	3,384	0.57%
2022/01/26	9	113.67	9.3	113.83	113.50	-0.3	3,320	-0.01%
2022/01/25	9	115.00	23.1	114.96	113.00	-14.1	3,295	-0.43%
2022/01/24	10	118.60	15	117.58	119.00	-5	3,260	-0.15%
2022/01/21	38	121.84	37.5	122.60	118.00	0.5	3,211	0.02%
2022/01/20	70.3	127.51	80.8	128.13	127.00	-10.5	3,116	-0.34%
2022/01/19	6	123.25	23	124.43	124.00	-17	2,779	-0.61%
2022/01/18	65	124.09	61	125.52	124.00	4	2,688	0.15%
2022/01/17	15	121.83	21	121.88	123.00	-6	2,488	-0.24%
2022/01/14	9.1	116.21	8	116.13	115.50	1.1	2,303	0.05%
2022/01/13	70.2	123.38	60.2	120.33	118.50	10	2,211	0.45%
2022/01/12	50	125.33	48.5	125.36	126.50	1.5	1,954	0.08%
2022/01/11	14	118.07	16	119.31	117.00	-2	1,660	-0.12%
2022/01/10	2	113.25	13.1	115.23	115.50	-11.1	1,502	-0.74%
2022/01/07	6	110.67	8.9	111.44	110.50	-2.9	1,477	-0.20%
2022/01/06	5	116.50	4	117.13	116.00	1	1,434	0.07%
2022/01/05	6	116.58	5	115.10	116.50	1	1,404	0.07%
2022/01/04	1	116.50	1.1	117.00	118.50	-0.1	1,364	-0.01%
2022/01/03	9	116.83	17	119.29	115.50	-8	1,326	-0.61%
2021/12/30	14.1	117.50	8	116.75	115.50	6.1	1,250	0.49%
2021/12/29	4	113.75	5	112.90	113.00	-1	1,131	-0.09%
2021/12/28	0	0.00	2	109.50	108.50	-2	1,079	-0.19%
2021/12/23	0	0.00	1	108.50	108.50	-1	1,103	-0.09%
2021/12/22	1	108.50	3	108.50	109.50	-2	1,096	-0.18%
2021/12/21	2	104.00	4	103.88	104.50	-2	1,087	-0.18%
2021/12/17	1	104.50	1	105.00	103.50	0	1,127	0.00%
2021/12/15	1	105.00	1	104.50	105.00	0	1,130	0.00%
2021/12/14	2	105.00	1	104.00	104.00	1	1,131	0.09%
2021/12/13	1	107.00	0	0.00	106.50	1	1,126	0.09%
2021/12/09	3	108.67	4	108.11	107.50	-1	1,127	-0.09%
2021/12/08	1	111.00	0.1	110.50	110.00	0.9	1,124	0.08%
2021/12/07	2	110.75	1	112.00	110.00	1	1,116	0.09%
2021/12/06	1	113.00	11	113.14	112.50	-10	1,111	-0.90%
2021/12/03	1	113.50	0	0.00	113.50	1	1,138	0.09%
2021/12/02	5	114.00	2	119.49	112.50	3	1,148	0.26%
2021/12/01	0	114.50	1	115.50	115.00	-1	1,114	-0.09%
2021/11/30	1	113.01	1	114.50	113.00	0	1,135	0.00%
2021/11/29	1	105.00	0	0.00	109.00	1	1,117	0.09%
2021/11/25	0	0.00	1	113.50	112.00	-1	1,113	-0.09%
2021/11/24	3	113.17	0	0.00	113.50	3	1,108	0.27%
2021/11/23	3	116.00	2	116.00	113.50	1	1,115	0.09%
2021/11/22	23	118.83	20	118.98	119.00	3	1,105	0.27%
2021/11/19	4	116.13	8	116.00	116.00	-4	1,039	-0.38%
2021/11/18	1	112.50	3.2	112.50	112.50	-2.2	1,031	-0.21%
2021/11/17	4	113.75	1	113.50	113.00	3	1,067	0.28%
2021/11/16	0.2	113.00	10	114.45	116.00	-9.8	1,146	-0.86%
2021/11/15	4.8	110.27	9	112.50	113.50	-4.2	1,211	-0.34%
2021/11/12	9	105.39	2.1	105.76	105.00	6.9	1,215	0.57%
2021/11/11	6	103.17	11	103.59	102.50	-5	1,231	-0.41%
2021/11/10	16	104.35	6	105.11	103.50	10	1,281	0.78%
2021/11/09	4	101.75	0	0.00	102.00	4	1,329	0.30%
2021/11/08	1	101.50	1	101.50	100.50	0	1,463	0.00%
2021/11/04	0	0.00	6	101.00	100.00	-6	1,740	-0.34%
2021/11/03	0	99.80	0	0.00	100.50	0	1,874	0.00%
2021/11/02	1	100.50	0.1	101.50	99.80	0.9	1,928	0.05%
2021/11/01	2	101.00	2	101.75	102.00	0	1,954	0.00%
2021/10/29	2	101.00	0	0.00	101.00	2	1,984	0.10%
2021/10/27	2.2	99.55	0	0.00	100.50	2.2	2,039	0.11%
2021/10/25	1	99.10	0	0.00	99.40	1	2,044	0.05%
2021/10/21	2	100.35	0	0.00	101.00	2	2,095	0.10%
2021/10/20	1	100.50	0	0.00	101.00	1	2,109	0.05%
2021/10/15	0	0.00	6	98.25	98.50	-6	2,130	-0.28%
2021/10/14	1	95.20	0	0.00	94.50	1	2,132	0.05%
2021/10/13	2	96.95	1	97.80	94.70	1	2,141	0.05%
2021/10/12	3	98.37	0	0.00	97.90	3	2,150	0.14%
2021/10/07	0	0.00	5	99.60	99.60	-5	2,225	-0.22%
2021/10/06	4.1	98.10	0	0.00	97.30	4.1	2,247	0.18%
2021/10/05	2	97.20	3	98.13	98.80	-1	2,269	-0.04%
2021/10/04	2	98.00	0	0.00	97.20	2	2,300	0.09%
2021/10/01	6	98.48	4	98.93	96.90	2	2,306	0.09%
2021/09/30	0	0.00	4	101.38	101.00	-4	2,323	-0.17%
2021/09/29	3	100.17	1	102.00	100.50	2	2,428	0.08%
2021/09/28	3	104.17	2	103.00	103.00	1	2,486	0.04%
2021/09/27	10	104.80	16	105.31	106.00	-6	2,481	-0.24%
2021/09/24	2.2	101.00	0	0.00	100.00	2.2	2,454	0.09%
2021/09/23	2	99.80	3	100.67	101.00	-1	2,456	-0.04%
2021/09/22	1	98.90	4	97.68	98.20	-3	2,463	-0.12%
2021/09/16	1	99.90	0	0.00	99.80	1	2,465	0.04%
2021/09/14	3	101.50	0	101.50	100.50	3	2,471	0.12%
2021/09/13	1	103.50	12	102.50	101.50	-11	2,468	-0.45%
2021/09/10	1	102.50	0	0.00	103.00	1	2,470	0.04%
2021/09/09	0	103.50	0	0.00	103.00	0	2,480	0.00%
2021/09/08	2	104.24	5	102.50	100.50	-3	2,490	-0.12%
2021/09/07	3	105.00	0	0.00	104.00	3	2,463	0.12%
2021/09/06	2	106.50	7	106.71	106.00	-5	2,450	-0.20%
2021/09/03	6	109.83	2	111.00	110.00	4	2,435	0.16%
2021/09/01	18	115.97	2	114.00	116.00	16	2,394	0.67%
2021/08/31	1	111.00	0	0.00	111.50	1	2,371	0.04%
2021/08/30	1	113.50	0.2	114.00	114.00	0.9	2,371	0.04%
2021/08/27	1	113.50	19	112.55	112.50	-18	2,377	-0.76%
2021/08/26	5.1	114.98	6	113.83	113.00	-0.9	2,381	-0.04%
2021/08/25	3	115.67	5	115.40	116.50	-2	2,361	-0.08%
2021/08/24	32	117.19	2	116.00	115.50	30	2,341	1.28%
2021/08/23	8	116.56	6	116.33	117.50	2	2,291	0.09%
2021/08/20	18	112.92	18	114.97	114.50	0	2,234	0.00%
2021/08/19	14.1	116.25	28	115.80	114.00	-13.9	2,112	-0.66%
2021/08/18	5	108.30	2	103.25	114.00	3	1,987	0.15%
2021/08/17	18	106.33	6	103.67	104.50	12	1,924	0.62%
2021/08/16	8	109.19	13	108.77	110.50	-5	1,896	-0.26%
2021/08/13	7	109.64	23	108.50	106.50	-16	1,845	-0.87%
2021/08/12	21	116.79	21	116.62	114.50	0	1,777	0.00%
2021/08/11	29	118.66	26	120.38	119.50	3	1,650	0.18%
2021/08/10	14	120.50	7.2	119.58	122.00	6.9	1,497	0.46%
2021/08/09	13	117.69	12.1	118.64	117.50	0.9	1,406	0.06%
2021/08/06	23	115.72	1.4	114.28	115.00	21.6	1,287	1.68%
2021/08/05	1	114.00	1	115.00	114.50	0	1,258	0.00%
2021/08/04	1	112.00	2	112.50	114.50	-1	1,277	-0.08%
2021/08/03	6	113.17	7	113.79	110.50	-1	1,259	-0.08%
2021/07/30	1	106.50	0	0.00	106.50	1	1,227	0.08%
2021/07/28	12	108.29	0	0.00	104.50	12	1,234	0.97%
2021/07/27	8	112.81	5	113.40	110.00	3	1,239	0.24%
2021/07/26	8	110.69	1	112.00	111.50	7	1,231	0.57%
2021/07/23	1	106.00	1	106.50	106.50	0	1,227	0.00%
2021/07/22	0.2	106.50	1	104.50	106.50	-0.9	1,241	-0.07%
2021/07/21	0	0.00	2	104.00	105.00	-2	1,284	-0.16%
2021/07/20	1	108.00	4	108.00	108.00	-3	1,350	-0.22%
2021/07/19	1.1	111.41	1	111.00	110.50	0.1	1,354	0.01%
2021/07/16	0	0.00	2	113.75	113.00	-2	1,365	-0.15%
2021/07/15	12	114.46	7	114.21	114.00	5	1,360	0.37%
2021/07/14	0.1	110.50	1	107.50	112.50	-1	1,322	-0.07%
2021/07/13	0.1	111.50	2	110.00	108.50	-2	1,356	-0.14%
2021/07/12	0	0.00	6	111.75	112.50	-6	1,391	-0.43%
2021/07/09	8.1	114.81	4	113.00	114.50	4.1	1,492	0.27%
2021/07/08	3	115.00	1.1	114.59	114.50	1.9	1,512	0.13%
2021/07/07	13.2	114.65	3	115.67	115.00	10.2	1,576	0.65%
2021/07/06	21.2	115.99	12	113.92	114.00	9.2	1,626	0.57%
2021/07/05	1	103.00	4	108.00	111.50	-3	1,555	-0.19%
2021/07/02	2	101.25	1	101.50	102.00	1	1,643	0.06%
2021/07/01	7	100.53	4	99.98	100.00	3	1,693	0.18%
2021/06/30	1	102.00	1.5	103.20	101.50	-0.5	1,714	-0.03%
2021/06/28	0.5	102.00	0	0.00	103.00	0.5	1,801	0.03%
2021/06/25	1	101.50	1	101.50	101.00	0	1,816	0.00%
2021/06/24	0	0.00	5	100.50	101.00	-5	1,818	-0.27%
2021/06/23	0	0.00	1	101.00	101.00	-1	1,822	-0.05%
2021/06/22	1	99.90	1	100.50	99.60	0	1,817	0.00%
2021/06/21	0	0.00	2	99.70	100.00	-2	1,825	-0.11%
2021/06/18	7	102.64	0	0.00	100.00	7	1,831	0.38%
2021/06/16	2	98.10	2	98.00	97.80	0	1,835	0.00%
2021/06/15	1	98.20	2	98.80	98.60	-1	1,884	-0.05%
2021/06/11	1	97.80	0	0.00	97.80	1	1,900	0.05%
2021/06/10	0	0.00	0	98.20	97.40	0	1,901	0.00%
2021/06/07	0	0.00	4	96.60	96.30	-4	1,959	-0.20%
2021/06/04	3	95.87	1	96.60	95.30	2	1,971	0.10%
2021/06/03	2	98.20	4	98.90	98.60	-2	1,997	-0.10%
2021/06/02	4	96.23	2	96.72	95.00	2	1,991	0.10%
2021/06/01	3	95.43	4	96.50	95.90	-1	1,996	-0.05%
2021/05/31	1	91.60	1	92.40	94.00	0	1,987	0.00%
2021/05/28	0	0.00	0.2	92.60	92.40	-0.2	1,997	-0.01%
2021/05/26	2	92.15	1	92.40	91.80	1	2,093	0.05%
2021/05/25	0	0.00	1	92.90	92.20	-1	2,110	-0.05%
2021/05/24	2	89.30	1	89.90	89.40	1	2,129	0.05%
2021/05/21	1	89.30	1	89.20	89.10	0	2,179	0.00%
2021/05/20	2	87.10	1	87.80	87.30	1	2,195	0.05%
2021/05/18	0	0.00	2	86.90	88.30	-2	2,235	-0.09%
2021/05/17	3	80.80	2	82.70	81.30	1	2,223	0.04%
2021/05/14	1	89.80	2	87.40	86.90	-1	2,203	-0.05%
2021/05/13	2.3	83.97	14.3	84.35	86.40	-12	2,191	-0.55%
2021/05/12	5	88.88	24	86.16	87.00	-19	2,169	-0.88%
2021/05/11	1	96.00	3	94.80	94.70	-2	2,145	-0.09%
2021/05/10	3	103.00	1	101.50	100.00	2	2,147	0.09%
2021/05/06	1	102.00	2	102.25	102.00	-1	2,139	-0.05%
2021/05/04	12	101.21	15.2	100.75	105.00	-3.2	2,165	-0.15%
2021/05/03	8	107.44	9	108.17	106.00	-1	2,165	-0.05%
2021/04/29	14	112.32	14	112.61	112.50	0	2,221	0.00%
2021/04/28	5	113.10	5	113.10	113.00	0	2,283	0.00%
2021/04/27	20.2	115.59	5	115.90	115.50	15.2	2,380	0.64%
2021/04/26	41	117.94	35	119.21	121.00	6	2,418	0.25%
2021/04/23	5	110.00	8	110.13	110.00	-3	2,373	-0.13%
2021/04/22	9	110.83	6.1	110.87	107.50	2.9	2,374	0.12%
2021/04/21	12	112.96	15	113.37	114.00	-3	2,360	-0.13%
2021/04/20	12	113.71	19	112.74	114.00	-7	2,364	-0.30%
2021/04/19	10.1	110.41	12	112.25	110.00	-1.9	2,352	-0.08%
2021/04/16	17	117.09	10	117.35	116.00	7	2,332	0.30%
2021/04/14	13	121.08	12	122.25	122.50	1	2,287	0.04%
2021/04/13	19	120.63	4	122.63	120.00	15	2,202	0.68%
2021/04/12	9	123.33	7.3	122.88	122.00	1.7	2,161	0.08%
2021/04/09	25	120.38	15	122.23	118.00	10	2,115	0.47%
2021/04/08	6	114.59	7	115.14	116.00	-1	2,042	-0.05%
2021/04/07	11	114.36	7	115.14	115.00	4	2,006	0.20%
2021/04/06	10.1	110.98	37	111.05	112.00	-26.9	1,862	-1.44%
2021/04/01	6	100.75	0	0.00	102.00	6	1,818	0.33%
2021/03/31	3.1	100.81	1	99.30	99.70	2.1	1,812	0.12%
2021/03/30	14	99.36	12	99.97	98.80	2	1,781	0.11%
2021/03/29	0	95.00	0	0.00	96.80	0	1,726	0.00%
2021/03/26	0	93.80	0	0.00	93.60	0	1,722	0.00%
2021/03/25	0	0.00	9	92.90	92.20	-9	1,733	-0.52%
2021/03/24	4	92.80	36	92.81	92.60	-32	1,746	-1.83%
2021/03/23	1	93.20	4	92.60	92.40	-3	1,796	-0.17%
2021/03/22	0	94.00	2	94.85	93.80	-2	1,808	-0.11%
2021/03/19	5	96.60	0	0.00	96.60	5	1,841	0.27%
2021/03/18	1	96.80	0	0.00	96.80	1	1,891	0.05%
2021/03/17	11	97.22	4	98.50	95.40	7	2,242	0.31%
2021/03/16	1	95.20	3	96.23	95.40	-2	2,427	-0.08%
2021/03/15	1	95.40	2	95.10	95.80	-1	2,433	-0.04%
2021/03/11	0	94.70	8	94.66	95.00	-8	2,434	-0.33%
2021/03/10	0	0.00	1	93.40	93.70	-1	2,423	-0.04%
2021/03/09	0	0.00	2	91.40	93.40	-2	2,423	-0.08%
2021/03/08	4	94.05	6	93.48	91.20	-2	2,462	-0.08%
2021/03/05	4	89.68	1	90.70	92.00	3	2,499	0.12%
2021/03/04	0	0.00	10	91.45	90.60	-10	2,505	-0.40%
2021/03/03	7	89.64	3	89.80	89.40	4	2,501	0.16%
2021/03/02	3	90.47	14	91.02	89.20	-11	2,501	-0.44%
2021/02/26	4	89.13	1	88.70	91.60	3	2,497	0.12%
2021/02/25	16	94.69	14	94.18	91.00	2	2,506	0.08%
2021/02/24	0	0.00	5	91.24	90.10	-5	2,444	-0.20%
2021/02/23	4	90.60	9	91.37	91.90	-5	2,443	-0.20%
2021/02/22	7	92.10	5	91.34	92.00	2	2,431	0.08%
2021/02/19	2	88.50	5	89.20	88.80	-3	2,393	-0.13%
2021/02/18	1	87.70	3	87.17	87.90	-2	2,407	-0.08%
2021/02/17	12	85.73	9	86.61	87.00	3	2,426	0.12%
2021/02/05	2	82.80	2	83.20	82.90	0	2,434	0.00%
2021/02/04	14	83.01	4	82.80	82.80	10	2,494	0.40%
2021/02/03	8	83.75	2	83.70	83.50	6	2,748	0.22%
2021/02/02	4	83.75	3	83.93	83.90	1	2,768	0.04%
2021/02/01	3	84.10	0	0.00	83.30	3	2,807	0.11%
2021/01/29	18	83.26	7	84.49	83.10	11	2,821	0.39%
2021/01/28	4	83.58	4	83.58	83.00	0	2,806	0.00%
2021/01/27	2	82.85	2	83.90	83.90	0	2,819	0.00%
2021/01/26	2	83.25	1	84.00	83.10	1	2,818	0.04%
2021/01/25	19	84.32	4	85.63	84.00	15	2,840	0.53%
2021/01/22	2	87.30	7	85.87	86.60	-5	3,000	-0.17%
2021/01/21	10	88.60	34	88.55	87.40	-24	3,007	-0.80%
2021/01/20	11	89.74	65	88.20	86.80	-54	2,966	-1.82%
2021/01/19	25	90.22	44	89.98	87.00	-19	3,024	-0.63%
2021/01/18	5	89.00	11	88.25	88.80	-6	2,938	-0.20%
2021/01/15	64	84.67	31	83.77	82.40	33	2,898	1.14%
2021/01/14	0	0.00	15	83.09	82.80	-15	2,977	-0.50%
2021/01/11	0	0.00	2	83.70	83.50	-2	3,462	-0.06%
2021/01/08	13	84.81	15	83.99	83.60	-2	3,456	-0.06%
2021/01/07	3	82.10	2	82.35	83.30	1	3,433	0.03%
2021/01/06	3	82.93	7	82.89	82.40	-4	3,420	-0.12%
2021/01/05	10	82.19	3	82.47	81.80	7	3,385	0.21%
2021/01/04	1	83.20	2	82.65	82.80	-1	3,379	-0.03%
2020/12/28	2	80.00	6	80.07	80.00	-4	3,361	-0.12%
2020/12/25	4	80.65	1	80.30	80.50	3	3,349	0.09%
2020/12/24	3	78.73	1	79.20	78.70	2	3,326	0.06%
2020/12/23	33	78.51	37	78.71	77.90	-4	3,323	-0.12%
2020/12/22	3	78.30	0	0.00	77.80	3	3,322	0.09%
2020/12/18	1	80.60	34	81.01	79.70	-33	3,305	-1.00%
2020/12/17	50	79.99	0	0.00	79.70	50	3,288	1.52%
2020/12/16	6	83.18	2	83.10	82.00	4	3,234	0.12%
2020/12/15	13	85.30	3	83.03	82.00	10	3,209	0.31%
2020/12/14	25	86.26	6	86.52	86.70	19	3,161	0.60%
2020/12/11	78	89.12	68	88.84	83.60	10	3,099	0.32%
2020/12/10	22	86.60	23	86.52	89.40	-1	2,732	-0.04%
2020/12/09	1	83.00	1	81.50	81.30	0	2,497	0.00%
2020/12/07	8	79.33	1	79.20	79.20	7	2,475	0.28%
2020/12/04	3	81.40	1	81.90	80.80	2	2,460	0.08%
2020/12/03	0	0.00	2	82.90	81.90	-2	2,450	-0.08%
2020/12/02	16	83.41	8	84.08	82.40	8	2,440	0.33%
2020/12/01	8	81.80	7	82.11	83.60	1	2,391	0.04%
2020/11/27	2	79.95	0	0.00	79.70	2	2,349	0.09%
2020/11/26	0	0.00	1	80.30	80.20	-1	2,359	-0.04%
2020/11/24	2	80.30	0	0.00	79.40	2	2,451	0.08%
2020/11/19	1	81.50	1	81.20	80.60	0	2,660	0.00%
2020/11/18	1	82.00	2	81.10	80.60	-1	2,846	-0.04%
2020/11/17	19	82.07	0	0.00	81.30	19	2,958	0.64%
2020/11/16	2	81.70	5	82.68	82.10	-3	3,156	-0.10%
2020/11/13	2	80.90	5.8	80.70	81.40	-3.8	3,305	-0.11%
2020/11/12	15	81.68	15	80.59	79.00	0	3,283	0.00%
2020/11/11	26	82.50	12	82.20	80.40	14	3,232	0.43%
2020/11/10	2	78.90	1	79.10	79.10	1	3,024	0.03%
2020/11/09	0	0.00	2	80.65	81.30	-2	3,002	-0.07%
2020/11/06	7	80.59	0	0.00	78.80	7	2,970	0.24%
2020/11/05	1	78.70	3	79.13	79.60	-2	2,935	-0.07%
2020/11/04	8	77.68	3	78.90	79.50	5	2,929	0.17%
2020/11/03	3	77.80	0	0.00	77.60	3	2,912	0.10%
2020/11/02	6	77.95	83	78.90	77.60	-77	2,926	-2.63%
2020/10/30	97	82.16	76	81.64	79.10	21	3,022	0.69%
2020/10/29	10	78.42	12	78.95	80.00	-2	2,839	-0.07%
2020/10/28	10	80.60	11	79.63	79.90	-1	2,808	-0.04%
2020/10/27	69	81.45	58	80.81	79.60	11	2,771	0.40%
2020/10/26	12	79.45	11	79.29	79.10	1	2,631	0.04%
2020/10/23	16	79.88	17	79.61	79.50	-1	2,610	-0.04%
2020/10/22	57	78.81	51	78.80	79.40	6	2,577	0.23%
2020/10/21	58	79.63	57	79.59	78.20	1	2,478	0.04%
2020/10/20	29	76.41	33	77.75	78.20	-4	2,116	-0.19%
2020/10/16	1	70.20	1	70.80	70.10	0	2,042	0.00%
2020/10/14	4	71.30	0	0.00	71.30	4	2,047	0.20%
2020/10/13	0	0.00	3	71.97	72.10	-3	2,074	-0.14%
2020/10/12	2	72.20	2	73.25	70.90	0	2,084	0.00%
2020/10/08	5	72.86	4	73.20	72.50	1	2,154	0.05%
2020/10/07	0	0.00	1	71.00	71.30	-1	2,146	-0.05%
2020/10/06	2	69.30	0	0.00	69.70	2	2,165	0.09%
2020/10/05	0	0.00	1	67.00	67.80	-1	2,218	-0.05%
2020/09/25	2	65.70	5	64.40	64.50	-3	2,551	-0.12%
2020/09/24	1	66.30	18	68.50	67.00	-17	2,627	-0.65%
2020/09/18	0	0.00	4	70.15	70.10	-4	2,707	-0.15%
2020/09/16	1	71.50	0	0.00	71.00	1	2,707	0.04%
2020/09/14	2	70.00	2	69.60	70.90	0	2,702	0.00%
2020/09/10	2	70.40	0	0.00	70.30	2	2,696	0.07%
2020/09/09	4	71.10	0	0.00	70.70	4	2,693	0.15%
2020/09/08	2	71.80	2	71.60	70.30	0	2,690	0.00%
2020/09/07	12	71.91	6	71.07	69.90	6	2,692	0.22%
2020/09/04	2	71.00	6	71.37	71.50	-4	2,695	-0.15%
2020/09/03	11	73.22	0	0.00	72.10	11	2,694	0.41%
2020/09/02	0	0.00	2	73.60	72.70	-2	2,702	-0.07%
2020/09/01	3	72.10	16	72.55	71.60	-13	2,717	-0.48%
2020/08/31	7	71.84	37	72.43	72.80	-30	2,706	-1.11%
2020/08/28	27	76.86	11	76.75	76.10	16	2,655	0.60%
2020/08/27	49	79.91	23	79.19	78.30	26	2,618	0.99%
2020/08/26	18	79.47	6	80.08	78.20	12	2,522	0.48%
2020/08/25	47	78.25	20	78.60	78.60	27	2,452	1.10%
2020/08/24	28	79.24	21	79.22	79.50	7	2,386	0.29%
2020/08/21	5	73.64	4	73.83	75.10	1	2,204	0.05%
2020/08/20	22	76.08	22	75.47	68.30	0	2,101	0.00%
2020/08/19	2	73.25	13	73.41	75.30	-11	1,871	-0.59%
2020/08/17	0	0.00	1	68.00	68.30	-1	1,675	-0.06%
2020/08/14	26	68.42	4	68.23	67.60	22	1,666	1.32%
2020/08/12	1	64.10	0	0.00	63.10	1	1,626	0.06%
2020/08/10	1	65.60	35	65.75	65.80	-34	1,632	-2.08%
2020/08/07	1	67.30	0	0.00	66.90	1	1,637	0.06%
2020/08/05	8	69.64	3	69.23	69.10	5	1,636	0.31%
2020/07/30	5	65.60	0	0.00	65.80	5	1,559	0.32%
2020/07/28	0	0.00	2	67.60	65.50	-2	1,589	-0.13%
2020/07/24	15	69.38	15	69.63	68.00	0	1,615	0.00%
2020/07/23	9	69.91	5	70.06	71.50	4	1,630	0.25%
2020/07/22	0	0.00	1	68.80	67.80	-1	1,603	-0.06%
2020/07/21	0	0.00	2	68.40	68.00	-2	1,610	-0.12%
2020/07/20	0	0.00	1	66.20	67.70	-1	1,631	-0.06%
2020/07/17	10	67.56	5	70.30	66.50	5	1,649	0.30%
2020/07/16	1.1	69.50	1	69.90	68.50	0.1	1,645	0.01%
2020/07/15	9	70.33	7	72.19	68.80	2	1,650	0.12%
2020/07/14	7	71.83	2	71.25	70.20	5	1,636	0.31%
2020/07/13	1	71.50	5	70.92	71.50	-4	1,650	-0.24%
2020/07/10	7	72.43	16	72.49	71.00	-9	1,639	-0.55%
2020/07/09	21	76.63	14	76.76	75.60	7	1,607	0.44%
2020/07/08	2	70.20	7	69.64	72.00	-5	1,478	-0.34%
2020/07/07	30	73.25	21.2	71.20	69.50	8.8	1,454	0.60%
2020/07/06	24	71.48	16	71.55	71.10	8	1,423	0.56%
2020/07/03	36	70.69	22.5	69.59	70.10	13.5	1,401	0.96%
2020/07/02	1	64.20	6	64.37	67.10	-5	1,339	-0.37%
2020/07/01	11	61.86	8	61.24	61.00	3	1,285	0.23%
2020/06/23	0	0.00	15	58.61	58.80	-15	1,287	-1.17%
2020/06/18	1	59.60	5	59.70	60.20	-4	1,298	-0.31%
2020/06/17	0	0.00	10	59.37	59.40	-10	1,300	-0.77%
2020/06/15	0	0.00	1	59.20	58.50	-1	1,324	-0.08%
2020/06/12	3	57.37	1	56.50	59.00	2	1,332	0.15%
2020/06/11	2	60.70	2	59.85	59.30	0	1,336	0.00%
2020/06/10	1	61.70	20	62.44	61.70	-19	1,347	-1.41%
2020/06/09	5	63.80	2	63.40	61.60	3	1,366	0.22%
2020/06/08	33	65.25	38	65.28	64.80	-5	1,375	-0.36%
2020/06/05	38	63.67	12	63.04	63.30	26	1,328	1.96%
2020/06/04	11	63.27	1	62.90	62.80	10	1,338	0.75%
2020/06/03	20	62.86	22	63.38	62.90	-2	1,334	-0.15%
2020/06/02	20	61.72	5	61.56	62.20	15	1,321	1.14%
2020/06/01	1	60.80	1	61.30	60.20	0	1,307	0.00%
2020/05/29	1	59.60	1	59.90	59.30	0	1,301	0.00%
2020/05/28	1	62.50	1	62.90	60.70	0	1,304	0.00%
2020/05/27	4	62.28	4	63.23	63.00	0	1,302	0.00%
2020/05/22	0	0.00	5	60.04	59.40	-5	1,310	-0.38%
2020/05/20	3	59.37	0	0.00	59.50	3	1,318	0.23%
2020/05/19	0	0.00	3	57.73	58.70	-3	1,337	-0.22%
2020/05/18	1	56.80	1	57.40	56.00	0	1,335	0.00%
2020/05/15	5	58.90	0	0.00	58.80	5	1,335	0.37%
2020/05/14	1	61.00	1	61.50	59.30	0	1,331	0.00%
2020/05/13	2	60.80	1	63.30	60.50	1	1,325	0.08%
2020/05/12	2	62.60	2	62.90	62.80	0	1,321	0.00%
2020/05/08	5	64.20	5	64.06	63.70	0	1,334	0.00%
2020/05/07	3	62.10	10	62.49	62.50	-7	1,314	-0.53%
2020/05/06	0	0.00	1	63.00	62.00	-1	1,312	-0.08%
2020/05/05	2	62.30	1	61.70	62.10	1	1,303	0.08%
2020/05/04	1	61.20	6	60.70	60.90	-5	1,310	-0.38%
2020/04/30	2	60.30	0	0.00	60.30	2	1,307	0.15%
2020/04/29	4	60.35	4	60.58	60.00	0	1,317	0.00%
2020/04/28	14	59.53	8	59.08	60.50	6	1,312	0.46%
2020/04/27	2	56.85	3	56.87	56.70	-1	1,305	-0.08%
2020/04/24	2	56.20	2	56.00	55.50	0	1,306	0.00%
2020/04/23	2	56.30	3	56.20	56.30	-1	1,353	-0.07%
2020/04/21	1	52.50	2	54.15	52.70	-1	1,329	-0.08%
2020/04/17	5	56.00	2	56.45	54.40	3	1,354	0.22%
2020/04/16	1	53.00	3	52.27	52.90	-2	1,291	-0.15%
2020/04/15	1	51.20	7	51.67	50.90	-6	1,269	-0.47%
2020/04/14	5	51.10	5	51.18	51.40	0	1,263	0.00%
2020/04/13	16	51.09	7	51.86	51.30	9	1,254	0.72%
2020/04/10	3	49.95	3	49.30	49.70	0	1,209	0.00%
2020/04/09	4	50.66	4	49.40	49.10	0	1,212	0.00%
2020/04/08	7	47.99	28	48.73	50.30	-21	1,197	-1.75%
2020/04/07	0	0.00	4	46.21	46.10	-4	1,178	-0.34%
2020/04/06	2	43.60	0	0.00	45.25	2	1,169	0.17%
2020/03/17	0	0.00	30	40.85	42.95	-30	1,642	-1.83%
2020/03/16	2.1	43.92	50	45.62	42.40	-47.9	1,651	-2.90%
2020/03/13	0	0.00	14	44.45	46.20	-14	1,667	-0.84%
2020/03/12	2	49.35	0	0.00	49.35	2	1,662	0.12%
2020/03/11	0	0.00	14.3	56.49	54.80	-14.3	1,647	-0.87%
2020/03/10	4	54.50	14	55.00	56.30	-10	1,755	-0.57%
2020/03/09	7	58.49	0	0.00	57.50	7	1,763	0.40%
2020/03/04	2	61.30	0	0.00	61.30	2	1,973	0.10%
2020/03/03	0	0.00	1	60.80	61.60	-1	1,993	-0.05%
2020/03/02	2	57.60	3	59.20	58.50	-1	2,020	-0.05%
2020/02/27	0.1	61.00	13	61.34	60.80	-12.9	2,151	-0.60%
2020/02/26	4	65.25	2	65.10	65.00	2	2,328	0.09%
2020/02/25	2.2	66.42	2	66.20	66.20	0.2	2,348	0.01%
2020/02/21	11	68.81	0	0.00	68.30	11	2,391	0.46%
2020/02/20	2	70.30	2	69.60	69.50	0	2,393	0.00%
2020/02/19	2	70.00	3	69.30	69.30	-1	2,400	-0.04%
2020/02/13	1	71.70	0	0.00	69.40	1	2,582	0.04%
2020/02/12	0	0.00	23	71.02	71.00	-23	2,573	-0.89%
2020/02/11	0	0.00	1	69.80	69.50	-1	2,581	-0.04%
2020/02/07	0	0.00	3	70.10	69.10	-3	2,603	-0.12%
2020/02/06	6	70.53	0	0.00	71.00	6	2,618	0.23%
2020/02/05	1	70.50	0	0.00	69.70	1	2,631	0.04%
2020/02/04	2	67.85	9	68.11	67.90	-7	2,624	-0.27%
2020/02/03	14	66.66	6	67.25	66.90	8	2,682	0.30%
2020/01/31	3	68.23	4	69.75	69.60	-1	2,672	-0.04%
2020/01/30	10	70.52	1	70.50	70.40	9	2,691	0.33%
2020/01/20	17	79.38	2	78.30	78.20	15	2,711	0.55%
2020/01/17	10	82.54	8	82.45	80.50	2	2,838	0.07%
2020/01/16	2	79.40	3	80.17	80.00	-1	2,813	-0.04%
2020/01/15	1	80.10	2	79.55	78.60	-1	2,893	-0.03%
2020/01/14	1	79.50	1	79.10	79.80	0	2,920	0.00%
2020/01/13	2	79.10	10	79.33	78.60	-8	3,150	-0.25%
2020/01/10	1	74.20	1	73.90	74.20	0	3,219	0.00%
2020/01/09	1	73.40	1	74.60	74.50	0	3,221	0.00%
2020/01/08	13	72.84	1	72.20	72.10	12	3,231	0.37%
2020/01/07	9	73.94	8	74.26	74.00	1	3,249	0.03%
2020/01/06	1	76.50	2	77.10	76.60	-1	3,242	-0.03%
2020/01/03	1	77.00	0	0.00	77.60	1	3,248	0.03%
2019/12/31	0	0.00	15	76.83	77.50	-15	3,238	-0.46%
2019/12/30	9	76.07	1	77.70	75.50	8	3,228	0.25%
2019/12/27	5	78.10	4	78.13	78.00	1	3,219	0.03%
2019/12/26	7	78.99	6	79.22	78.10	1	3,228	0.03%
2019/12/25	1	80.70	0	0.00	80.50	1	3,218	0.03%
2019/12/24	4	81.08	1	82.50	80.50	3	3,258	0.09%
2019/12/23	5	82.62	0	0.00	82.30	5	3,360	0.15%
2019/12/20	2	84.20	12	83.16	82.80	-10	3,345	-0.30%
2019/12/19	3	85.07	3	84.07	83.50	0	3,337	0.00%
2019/12/18	26	84.57	15	84.73	85.00	11	3,309	0.33%
2019/12/17	39	84.52	29	84.95	84.30	10	3,248	0.31%
2019/12/16	9	84.64	13	84.49	84.60	-4	3,238	-0.12%
2019/12/13	12	84.43	10	83.67	81.50	2	3,190	0.06%
2019/12/12	22	82.35	40	82.55	83.30	-18	3,109	-0.58%
2019/12/11	6	79.20	1	79.40	79.10	5	2,974	0.17%
2019/12/10	18	80.07	2	81.25	79.40	16	2,954	0.54%
2019/12/09	5.5	80.43	4	80.40	79.10	1.5	2,921	0.05%
2019/12/06	5	81.04	4	81.15	80.80	1	2,903	0.03%
2019/12/05	35	82.98	37	83.22	80.80	-2	2,915	-0.07%
2019/12/04	2	79.50	3	79.87	81.40	-1	2,810	-0.04%
2019/12/03	53	80.94	44	81.02	79.30	9	2,795	0.32%
2019/12/02	16	77.61	10	78.07	79.00	6	2,718	0.22%
2019/11/29	46	80.24	34	80.65	78.00	12	2,697	0.44%
2019/11/28	2	81.50	0	0.00	81.50	2	2,642	0.08%
2019/11/27	15	81.63	9	81.24	82.00	6	2,686	0.22%
2019/11/26	38	82.07	37	82.24	81.30	1	2,830	0.04%
2019/11/25	48	78.39	44	79.18	79.00	4	2,708	0.15%
2019/11/22	5	74.28	2	74.65	74.40	3	2,605	0.12%
2019/11/21	28	72.88	1	74.20	74.50	27	2,630	1.03%
2019/11/20	5	71.66	4	71.30	71.30	1	2,629	0.04%
2019/11/19	1	73.10	1	72.00	72.00	0	2,718	0.00%
2019/11/18	5	74.28	1	73.60	73.50	4	2,849	0.14%
2019/11/15	12	74.11	4	74.05	74.50	8	2,895	0.28%
2019/11/14	12	73.57	10	73.34	73.00	2	2,866	0.07%
2019/11/13	9	72.03	23	71.96	72.30	-14	2,822	-0.50%
2019/11/12	6	68.60	0	0.00	69.80	6	2,760	0.22%
2019/11/11	4	68.15	1	67.70	67.60	3	2,767	0.11%
2019/11/08	10	68.00	14	68.21	69.50	-4	2,758	-0.14%
2019/11/07	11	69.65	2	69.55	69.30	9	2,725	0.33%
2019/11/06	2	70.85	4	71.20	70.50	-2	2,709	-0.07%
2019/11/05	3	71.40	1	72.70	70.70	2	2,690	0.07%
2019/11/01	1	71.80	19	71.36	71.50	-18	2,646	-0.68%
2019/10/31	37	73.19	15	73.39	72.40	22	2,626	0.84%
2019/10/30	0	0.00	5	70.60	71.90	-5	2,553	-0.20%
2019/10/29	25	72.00	0	0.00	70.80	25	2,530	0.99%
2019/10/28	10	72.59	18	72.02	72.10	-8	2,491	-0.32%
2019/10/25	9	72.63	16	72.81	70.90	-7	2,457	-0.28%
2019/10/24	2	70.10	119	70.02	69.20	-117	2,323	-5.04%	大賣/鉅額交易
2019/10/23	27	70.29	15	70.38	69.70	12	2,281	0.53%
2019/10/22	25	68.10	16	68.09	68.40	9	2,180	0.41%
2019/10/21	76	70.11	77	70.04	68.10	-1	2,134	-0.05%
2019/10/18	25	67.40	25	67.59	67.10	0	1,872	0.00%
2019/10/16	6	63.20	0	0.00	62.80	6	1,756	0.34%
2019/10/14	5	61.06	0	0.00	62.10	5	1,708	0.29%
2019/10/09	1	60.90	1	61.20	61.70	0	1,697	0.00%
2019/10/08	10	62.36	0	0.00	61.90	10	1,690	0.59%
2019/10/07	0	0.00	3	63.90	63.00	-3	1,689	-0.18%
2019/10/04	13	63.22	0	0.00	62.50	13	1,689	0.77%
2019/10/03	7	63.20	3	63.43	63.30	4	1,701	0.24%
2019/10/02	3	64.20	2	64.15	64.00	1	1,693	0.06%
2019/09/27	19	63.81	20	63.58	62.20	-1	1,644	-0.06%
2019/09/26	9	62.44	13	63.95	64.00	-4	1,588	-0.25%
2019/09/25	1	58.00	0	0.00	59.30	1	1,465	0.07%
2019/09/23	4	59.98	2	59.60	59.50	2	1,451	0.14%
2019/09/20	8	60.71	3.7	60.50	60.80	4.3	1,440	0.30%
2019/09/19	1	60.70	6	58.30	59.80	-5	1,413	-0.35%
2019/09/18	0	0.00	1	57.50	56.80	-1	1,368	-0.07%
2019/09/17	7	56.89	1	57.40	58.10	6	1,356	0.44%
2019/09/12	1	59.50	1	59.50	59.50	0	1,333	0.00%
2019/09/11	3	59.00	0	0.00	58.80	3	1,329	0.23%
2019/09/10	11	59.61	5	59.54	60.00	6	1,317	0.46%
2019/09/09	6	59.07	2	59.00	59.50	4	1,307	0.31%
2019/09/06	1	63.00	0	0.00	63.10	1	1,269	0.08%
2019/09/05	6	62.92	4	62.25	62.30	2	1,257	0.16%
2019/09/04	8	62.88	4	62.45	62.80	4	1,241	0.32%
2019/09/03	5	63.08	3	62.57	61.60	2	1,223	0.16%
2019/09/02	4	62.18	4	63.35	63.00	0	1,201	0.00%
2019/08/30	22	62.27	27	61.74	61.70	-5	1,162	-0.43%
2019/08/29	85	68.63	81	68.12	64.00	4	1,091	0.37%
2019/08/28	2	66.05	7	66.03	66.60	-5	903	-0.55%
2019/08/27	12	67.52	22	67.72	66.50	-10	872	-1.15%
2019/08/26	6	66.32	7	65.70	63.00	-1	774	-0.13%
2019/08/23	11	68.39	7	68.40	68.50	4	721	0.55%
2019/08/22	14	67.57	14	67.66	67.40	0	667	0.00%
2019/08/21	43	67.06	41	67.19	67.50	2	565	0.35%
2019/08/20	8	63.83	6	65.40	65.70	2	416	0.48%
2019/08/19	5	57.34	5	59.38	59.80	0	340	0.00%
2019/08/15	17	56.91	12	57.57	56.00	5	295	1.69%
2019/08/14	7	54.26	0	0.00	55.90	7	266	2.62%
2019/08/13	1	51.40	3	51.33	51.10	-2	248	-0.81%
2019/08/12	0	0.00	1	52.70	52.20	-1	250	-0.40%
2019/08/08	10	51.90	2	51.50	51.50	8	249	3.21%
2019/08/07	15	51.86	0	0.00	51.30	15	249	6.02%
2019/08/06	2	51.25	2	51.30	51.50	0	248	0.00%
2019/08/05	6	52.83	2	53.80	52.10	4	248	1.61%
2019/08/02	4	53.78	4	54.05	54.40	0	249	0.00%
2019/08/01	4	54.93	1	55.00	55.40	3	268	1.12%
2019/07/31	1	54.00	1	54.60	54.70	0	272	0.00%
2019/07/30	7	55.00	4	54.30	54.20	3	269	1.11%
2019/07/29	11	56.61	14	56.87	56.80	-3	262	-1.14%
2019/07/26	5	53.42	4	53.73	54.30	1	237	0.42%
2019/07/25	2.7	51.27	0	0.00	50.90	2.7	218	1.22%
2019/07/19	0	0.00	1	51.20	50.90	-1	234	-0.43%
2019/07/12	1	52.10	0	0.00	51.50	1	246	0.41%
2019/07/11	1	52.50	0	0.00	52.60	1	249	0.40%
2019/07/09	6	52.38	7	52.10	51.50	-1	265	-0.38%
2019/07/03	0	0.00	1	50.00	50.10	-1	269	-0.37%
2019/07/02	1	49.80	0	0.00	49.90	1	293	0.34%
2019/06/27	0	0.00	1	49.90	49.90	-1	304	-0.33%
2019/06/25	1	49.80	0	0.00	49.60	1	321	0.31%
2019/06/21	0	0.00	2	50.40	50.00	-2	334	-0.60%
2019/06/20	2	50.03	0	0.00	50.30	2	346	0.58%
2019/06/13	2	49.35	1	49.30	49.35	1	463	0.22%
2019/06/12	1	48.80	0	0.00	48.90	1	465	0.21%
2019/06/11	0	0.00	1	48.75	48.75	-1	469	-0.21%
2019/06/10	2	48.85	1	48.50	48.50	1	469	0.21%
2019/06/06	1	48.50	2	48.55	48.50	-1	472	-0.21%
2019/05/30	2	50.00	0	0.00	50.00	2	482	0.41%
2019/05/20	0	0.00	1	48.80	48.65	-1	490	-0.20%
2019/05/17	1	48.45	0	0.00	48.40	1	494	0.20%
2019/05/09	5	52.40	0	0.00	50.90	5	540	0.92%
2019/05/08	3	56.00	0	0.00	55.50	3	522	0.57%
2019/05/07	0	0.00	3	57.93	57.80	-3	531	-0.56%
2019/05/06	1	57.30	0	0.00	57.60	1	534	0.19%
2019/04/30	0	0.00	1	58.90	59.50	-1	553	-0.18%
2019/04/25	0	0.00	1	61.70	61.40	-1	581	-0.17%
2019/04/24	0	0.00	1	62.60	62.00	-1	585	-0.17%
2019/04/23	2	62.55	2	62.20	62.00	0	590	0.00%
2019/04/22	1	62.70	0	0.00	62.70	1	608	0.16%
2019/04/19	0	0.00	5	61.10	61.60	-5	615	-0.81%
2019/04/18	0	0.00	2	61.30	61.50	-2	635	-0.31%
2019/04/16	2	61.80	2	62.00	61.80	0	751	0.00%
2019/04/15	1	63.70	3	63.67	63.60	-2	778	-0.26%
2019/04/09	13	60.84	0	0.00	61.90	13	776	1.67%
2019/04/01	0	0.00	6	62.17	62.00	-6	760	-0.79%
2019/03/28	10	64.65	2	63.70	63.00	8	761	1.05%
2019/03/27	5	64.72	0	0.00	64.60	5	760	0.66%
2019/03/26	0	0.00	15	63.34	63.30	-15	764	-1.96%
2019/03/25	1	63.00	0	0.00	62.60	1	778	0.13%
2019/03/21	0	0.00	4	66.78	67.00	-4	790	-0.51%
2019/03/20	5	66.80	3	65.10	67.30	2	795	0.25%
2019/03/19	1	64.30	3	65.30	64.00	-2	768	-0.26%
2019/03/18	2	63.10	1	62.20	63.50	1	755	0.13%
2019/02/27	3	61.60	1	61.90	61.60	2	794	0.25%
2019/02/21	0	0.00	1	63.20	63.30	-1	788	-0.13%
2019/02/18	0	0.00	1	64.00	64.20	-1	781	-0.13%
2019/02/15	0	0.00	9	65.31	64.80	-9	776	-1.16%
2019/02/13	8	64.16	7	64.31	64.30	1	753	0.13%
2019/02/12	1	61.00	0	0.00	62.20	1	726	0.14%
2019/01/28	5	59.70	0	0.00	59.30	5	709	0.70%
2019/01/23	2	61.55	2	62.85	61.90	0	685	0.00%
2019/01/22	1	64.30	1	64.60	64.20	0	666	0.00%
2019/01/17	4	68.25	4	68.48	66.20	0	644	0.00%
2019/01/16	0	0.00	7	66.50	67.10	-7	614	-1.14%
2019/01/15	3	66.87	0	0.00	66.70	3	607	0.49%
2019/01/14	5	67.16	3	67.60	67.20	2	600	0.33%
2019/01/11	1	67.60	1	68.30	68.00	0	580	0.00%
2019/01/10	1	66.80	8	67.19	67.80	-7	566	-1.24%
2019/01/09	5	68.28	5	67.72	68.30	0	542	0.00%
2019/01/08	21	67.79	25	67.43	67.80	-4	512	-0.78%
2019/01/07	2	62.80	2	63.30	63.50	0	419	0.00%
2019/01/02	1	62.50	1	62.60	61.00	0	373	0.00%
2018/12/28	5	60.94	4	60.80	60.90	1	358	0.28%
2018/12/27	3	59.27	1	59.70	59.40	2	350	0.57%
2018/12/26	0	0.00	4	59.73	58.00	-4	345	-1.16%
2018/12/24	4	62.50	6	62.02	60.90	-2	334	-0.60%
2018/12/22	1	59.70	3	60.13	60.00	-2	319	-0.63%
2018/12/21	3	57.90	0	0.00	59.90	3	314	0.95%
2018/12/20	4	59.00	0	0.00	57.80	4	308	1.30%
2018/12/18	2	61.50	2	62.20	58.50	0	280	0.00%
2018/12/17	1	63.30	1	62.20	62.10	0	263	0.00%
2018/12/14	2	62.55	0	0.00	62.10	2	247	0.81%
2018/12/13	3	63.27	3	61.80	61.30	0	231	0.00%
2018/12/12	3	60.40	3	60.37	60.00	0	200	0.00%
2018/12/10	0	0.00	1	57.10	56.50	-1	179	-0.56%
2018/12/07	1	56.30	3	57.30	57.50	-2	177	-1.13%
2018/12/06	12	56.79	8	59.30	56.80	4	174	2.29%
2018/12/04	2	57.10	2	57.00	55.80	0	152	0.00%
2018/11/29	0	0.00	1	52.00	51.60	-1	145	-0.69%
2018/11/26	1	48.70	1	49.00	48.90	0	139	0.00%
2018/11/14	1	47.05	0	0.00	47.15	1	143	0.70%
2018/11/05	2	46.75	0	0.00	46.85	2	168	1.19%
2018/10/25	4	44.91	0	0.00	44.80	4	179	2.22%
2018/10/24	1	46.50	0	0.00	46.50	1	179	0.56%
2018/10/17	1	44.95	0	0.00	44.80	1	184	0.54%
2018/10/12	2	43.20	0	0.00	42.75	2	189	1.06%
2018/10/11	0	42.40	1	42.45	42.30	-1	193	-0.50%
2018/10/05	1	47.75	0	0.00	45.05	1	223	0.45%
2018/09/21	0	0.00	1	45.75	45.85	-1	257	-0.39%
2018/09/20	1	45.40	0	0.00	45.35	1	259	0.38%
2018/09/18	2	45.80	0	0.00	46.50	2	263	0.76%
2018/09/04	1	55.00	0	0.00	55.00	1	265	0.38%
2018/09/03	2	55.10	0	0.00	54.70	2	269	0.74%
2018/08/30	11	55.56	1	55.80	55.10	10	283	3.53%
2018/08/27	1	52.70	1	52.70	53.00	0	298	0.00%
2018/08/20	1	55.10	0	0.00	54.90	1	311	0.32%
2018/08/14	0	0.00	1	57.50	57.30	-1	335	-0.30%
2018/08/13	2	57.50	0	0.00	57.30	2	336	0.59%
2018/08/01	1	63.10	0	0.00	64.20	1	398	0.25%
2018/07/30	2	63.35	3	63.50	63.20	-1	399	-0.25%
2018/07/26	1	64.40	0	0.00	64.40	1	407	0.25%
2018/07/25	0	0.00	1	65.00	65.00	-1	408	-0.24%
2018/07/23	0	0.00	2	64.30	63.50	-2	409	-0.49%
2018/07/20	0	0.00	1	65.80	64.80	-1	413	-0.24%
2018/07/19	2	65.00	1	65.30	65.00	1	416	0.24%
2018/07/18	0	0.00	1	64.80	64.30	-1	422	-0.24%
2018/07/16	1	64.30	1	64.90	64.80	0	426	0.00%
2018/07/13	4	63.80	2	65.00	65.70	2	419	0.48%
2018/07/06	6	59.95	3	60.30	60.60	3	409	0.73%
2018/07/05	1	60.20	0	0.00	58.40	1	427	0.23%
2018/06/28	1	65.70	0	0.00	65.20	1	438	0.23%
2018/06/25	2	67.60	0	0.00	67.10	2	450	0.44%
2018/06/19	0	0.00	5	69.60	69.10	-5	483	-1.03%
2018/06/12	0	0.00	1	70.50	70.10	-1	508	-0.20%
2018/05/31	0	0.00	1	70.10	69.60	-1	682	-0.15%
2018/05/29	0	0.00	2	69.80	69.70	-2	696	-0.29%
2018/05/28	1	70.90	0	0.00	70.60	1	704	0.14%
2018/05/23	1	71.00	1	69.90	68.90	0	783	0.00%
2018/05/22	1	69.80	2	69.45	70.60	-1	791	-0.13%
2018/05/16	0	0.00	3	67.67	67.30	-3	865	-0.35%
2018/05/14	2	67.50	0	0.00	66.40	2	977	0.20%
2018/05/11	1	67.50	0	0.00	67.40	1	1,021	0.10%
2018/05/10	2	68.60	0	0.00	68.70	2	1,154	0.17%
2018/05/09	4	67.43	5	66.84	67.30	-1	1,265	-0.08%
2018/05/08	0	0.00	2	72.40	72.50	-2	1,477	-0.14%
2018/05/04	1	71.80	1	72.40	71.50	0	1,554	0.00%
2018/04/27	2	72.40	0	0.00	72.80	2	1,804	0.11%
2018/04/26	0	0.00	1	73.80	73.10	-1	1,879	-0.05%
2018/04/25	0	0.00	2	73.80	73.80	-2	1,881	-0.11%
2018/04/24	3	74.53	0	0.00	74.40	3	1,881	0.16%
2018/04/23	1	77.30	1	76.50	76.40	0	1,876	0.00%
2018/04/20	0	0.00	1	78.20	78.20	-1	1,877	-0.05%
2018/04/18	1	78.10	9	77.83	78.60	-8	1,910	-0.42%
2018/04/17	5	78.64	5	78.42	78.20	0	1,909	0.00%
2018/04/12	2	81.70	1	81.80	81.90	1	1,933	0.05%
2018/04/11	1	82.50	0	0.00	82.50	1	1,933	0.05%
2018/04/09	1	79.80	0	0.00	79.60	1	1,918	0.05%
2018/03/31	0.3	80.80	1	81.00	80.80	-0.7	1,910	-0.04%
2018/03/30	0	0.00	1	81.20	80.90	-1	1,908	-0.05%
2018/03/28	3	80.40	1	79.80	79.80	2	1,900	0.11%
2018/03/27	4	80.90	5	81.20	81.00	-1	1,897	-0.05%
2018/03/22	6	84.30	6	84.63	82.40	0	1,881	0.00%
2018/03/21	14	84.11	13	83.98	84.10	1	1,868	0.05%
2018/03/20	0	0.00	1	83.40	82.60	-1	1,853	-0.05%
2018/03/16	2	83.25	0	0.00	81.90	2	1,865	0.11%
2018/03/15	7	83.73	0	0.00	83.10	7	1,857	0.38%
2018/03/12	0	0.00	1	86.40	83.30	-1	1,841	-0.05%
2018/03/09	2	85.40	4	83.48	85.50	-2	1,814	-0.11%
2018/03/08	20	84.92	21	84.40	83.50	-1	1,791	-0.06%
2018/03/07	38	85.72	33	85.83	84.80	5	1,754	0.28%
2018/03/06	10	82.55	10	82.95	82.50	0	1,699	0.00%
2018/03/05	1	82.50	2	82.30	81.30	-1	1,693	-0.06%
2018/03/02	0	0.00	5	82.00	81.30	-5	1,697	-0.29%
2018/02/27	2	83.55	5	85.10	82.50	-3	1,694	-0.18%
2018/02/26	0	0.00	12	83.86	83.50	-12	1,692	-0.71%
2018/02/23	3	81.70	9	81.48	81.70	-6	1,710	-0.35%
2018/02/22	3	80.27	0	0.00	80.20	3	1,702	0.18%
2018/02/21	1	79.50	0	0.00	79.70	1	1,702	0.06%
2018/02/12	0	0.00	2	77.30	76.60	-2	1,691	-0.12%
2018/02/09	9	75.84	9	75.41	76.30	0	1,686	0.00%
2018/02/08	6	81.02	13	80.97	79.20	-7	1,666	-0.42%
2018/02/07	0	0.00	2	80.80	80.40	-2	1,641	-0.12%
2018/02/06	9	79.86	7	80.53	78.00	2	1,615	0.12%
2018/02/05	7	85.69	4	85.43	85.00	3	1,552	0.19%
2018/02/02	59	91.42	37	93.04	89.10	22	1,506	1.46%
2018/02/01	14	90.79	8.6	88.80	91.90	5.4	1,393	0.39%
2018/01/31	76	89.70	92	89.46	89.00	-16	1,301	-1.23%
2018/01/30	5	87.10	6	85.83	85.50	-1	1,067	-0.09%
2018/01/29	2	87.60	2	88.40	87.10	0	1,057	0.00%
2018/01/26	26	87.40	23	87.61	88.00	3	1,210	0.25%
2018/01/25	4	84.03	4.5	85.30	83.70	-0.5	1,113	-0.04%
2018/01/24	2	82.20	0	0.00	82.80	2	1,096	0.18%
2018/01/23	7	85.34	7	84.66	84.50	0	1,075	0.00%
2018/01/22	14	81.94	14	82.28	83.70	0	1,022	0.00%
2018/01/19	0	0.00	2	79.60	79.50	-2	968	-0.21%
2018/01/18	1	79.20	0	0.00	78.70	1	970	0.10%
2018/01/16	0	0.00	4	80.90	79.60	-4	1,005	-0.40%
2018/01/15	7	80.69	3	81.07	80.60	4	1,026	0.39%
2018/01/12	0	0.00	4	78.63	79.20	-4	1,030	-0.39%
2018/01/11	4	77.90	3	78.63	77.80	1	1,031	0.10%
2018/01/10	5	78.10	3	78.37	77.80	2	1,030	0.19%
2018/01/09	8	80.06	11	79.98	78.60	-3	1,027	-0.29%
2018/01/08	2	77.20	1	77.30	77.10	1	1,003	0.10%
2018/01/04	5	77.90	0	0.00	77.90	5	1,005	0.50%