東洋 (4105)-富邦-仁愛券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
78.7
漲跌
▲0.3
漲幅
+0.38%
成交量
585張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:13:30

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

東洋 (4105)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/13	0	0.00	3	78.63	78.70	-3	834	-0.36%
2024/05/09	0	0.00	8	78.30	78.00	-8	828	-0.97%
2024/05/08	0	0.00	1	78.30	78.60	-1	817	-0.12%
2024/05/07	6	77.20	0	0.00	77.30	6	810	0.74%
2024/05/06	0	0.00	1	77.60	77.60	-1	810	-0.12%
2024/05/03	0	0.00	1	77.40	77.60	-1	809	-0.12%
2024/05/02	0	0.00	1	77.30	77.60	-1	807	-0.12%
2024/04/30	0	0.00	0.5	77.32	77.10	-0.5	803	-0.06%
2024/04/29	0	0.00	20	77.00	77.30	-20	802	-2.49%
2024/04/26	0	0.00	3	76.50	76.60	-3	797	-0.38%
2024/04/25	0	0.00	2	76.50	76.50	-2	799	-0.25%
2024/04/22	16	76.31	0	0.00	75.90	16	820	1.95%
2024/04/19	9.1	76.47	1	76.10	76.00	8.1	818	0.99%
2024/04/17	1	77.10	5.1	77.20	77.10	-4.1	796	-0.51%
2024/04/16	6	77.12	0	0.00	76.90	6	795	0.75%
2024/04/15	0	0.00	2	78.15	78.00	-2	789	-0.25%
2024/04/12	1	78.20	1	78.20	78.20	0	783	0.00%
2024/04/11	2	78.20	0	0.00	78.20	2	782	0.26%
2024/04/10	1.2	78.43	0	0.00	78.40	1.2	781	0.15%
2024/04/09	22	78.30	0	0.00	78.30	22	779	2.82%
2024/04/02	0	0.00	5	78.40	78.40	-5	772	-0.65%
2024/04/01	1	78.40	0.5	78.57	78.40	0.5	772	0.06%
2024/03/29	1.1	78.12	69	78.25	78.20	-67.9	768	-8.84%
2024/03/28	23.2	78.19	2	78.30	78.30	21.2	766	2.77%
2024/03/27	1	81.50	3	81.37	81.50	-2	705	-0.28%
2024/03/26	3	81.33	20	81.22	81.20	-17	685	-2.48%
2024/03/25	1	82.10	1	82.10	81.80	0	675	0.00%
2024/03/22	13	81.79	0	0.00	81.80	13	667	1.95%
2024/03/21	4	81.70	1	81.80	81.80	3	659	0.46%
2024/03/20	5.5	82.02	3	82.17	81.80	2.5	647	0.39%
2024/03/19	1.2	81.15	0.2	81.40	81.40	1	636	0.16%
2024/03/18	5	81.30	2.3	81.51	81.10	2.7	644	0.43%
2024/03/15	1	81.80	6	81.75	81.80	-5	642	-0.78%
2024/03/14	1	81.40	0	0.00	81.90	1	636	0.16%
2024/03/13	2	81.60	2.1	81.34	81.40	-0.1	636	-0.01%
2024/03/12	2	81.30	5.1	81.19	81.30	-3.1	658	-0.48%
2024/03/11	1	80.70	7	80.54	80.80	-6	668	-0.89%
2024/03/08	6	80.80	3	80.33	79.80	3	660	0.45%
2024/03/07	4	80.78	5	80.90	81.00	-1	658	-0.15%
2024/03/06	7	81.94	1	82.00	81.90	6	648	0.93%
2024/03/05	1	82.60	5	82.64	82.00	-4	663	-0.60%
2024/03/04	0	0.00	1	81.20	81.30	-1	645	-0.15%
2024/03/01	0	0.00	38.1	80.87	80.80	-38.1	657	-5.79%
2024/02/27	5	81.20	2	81.00	81.20	3	679	0.44%
2024/02/26	39	81.84	1	81.70	81.70	38	677	5.61%
2024/02/22	1	81.60	6	82.20	81.40	-5	675	-0.74%
2024/02/21	0	0.00	6	81.33	81.10	-6	665	-0.90%
2024/02/20	0	0.00	1	81.00	80.90	-1	668	-0.15%
2024/02/19	3	80.93	12.5	80.98	80.90	-9.5	667	-1.42%
2024/02/16	2	79.20	1	79.30	79.20	1	658	0.15%
2024/02/15	1	79.00	0	0.00	79.10	1	717	0.14%
2024/02/05	1	78.10	0	0.00	78.00	1	722	0.14%
2024/02/01	5.2	78.21	0	0.00	78.40	5.2	764	0.68%
2024/01/30	0.1	78.10	0	0.00	77.40	0.1	862	0.01%
2024/01/29	1	77.70	0	0.00	77.90	1	879	0.11%
2024/01/26	1	78.40	0	0.00	78.10	1	892	0.11%
2024/01/24	0	0.00	1	78.10	78.00	-1	938	-0.11%
2024/01/23	1	77.90	0	0.00	77.90	1	982	0.10%
2024/01/19	2	78.00	0	0.00	78.10	2	1,121	0.18%
2024/01/18	0	0.00	1	77.30	77.80	-1	1,155	-0.09%
2024/01/17	1	78.40	2	78.85	78.20	-1	1,168	-0.09%
2024/01/16	1	79.30	0	0.00	79.30	1	1,163	0.09%
2024/01/12	0	0.00	3	79.70	79.50	-3	1,165	-0.26%
2024/01/11	1	79.50	0	0.00	79.50	1	1,173	0.09%
2024/01/10	1	79.40	0	0.00	79.40	1	1,184	0.08%
2024/01/09	0	0.00	4	79.50	79.20	-4	1,196	-0.33%
2024/01/08	0	0.00	2	80.00	79.80	-2	1,200	-0.17%
2024/01/05	1	80.40	1	80.20	80.20	0	1,231	0.00%
2024/01/04	0.2	80.00	1	80.20	79.80	-0.8	1,234	-0.06%
2023/12/29	2	80.45	0	0.00	80.40	2	1,243	0.16%
2023/12/28	1.1	80.51	0	0.00	80.30	1.1	1,245	0.09%
2023/12/27	0.1	80.60	0	0.00	80.40	0.1	1,243	0.01%
2023/12/25	3	79.63	0	0.00	79.80	3	1,245	0.24%
2023/12/22	2.2	80.02	0	0.00	80.00	2.2	1,242	0.18%
2023/12/20	3	80.37	0	0.00	80.30	3	1,245	0.24%
2023/12/19	1	80.30	0	0.00	80.30	1	1,248	0.08%
2023/12/18	0	0.00	1.2	80.48	80.20	-1.2	1,246	-0.10%
2023/12/15	1.1	80.61	3	80.87	80.50	-1.9	1,248	-0.15%
2023/12/14	1.1	80.60	0	0.00	80.60	1.1	1,249	0.09%
2023/12/13	6.1	80.12	6	80.32	80.10	0.1	1,247	0.01%
2023/12/12	6	80.60	0.9	81.20	80.60	5.1	1,235	0.41%
2023/12/11	1	81.21	3	81.30	81.20	-2	1,232	-0.16%
2023/12/08	0.4	81.25	5	80.90	81.10	-4.6	1,254	-0.37%
2023/12/07	5.2	81.35	17	81.51	81.10	-11.8	1,247	-0.94%
2023/12/06	1.2	82.91	0	0.00	82.90	1.2	1,214	0.10%
2023/12/05	6	82.97	0	0.00	83.10	6	1,201	0.50%
2023/12/04	1	82.90	7	83.41	83.60	-6	1,190	-0.50%
2023/11/30	2.1	83.30	1	83.50	83.00	1.1	1,181	0.09%
2023/11/29	4.1	83.81	8	84.00	84.00	-3.9	1,160	-0.34%
2023/11/28	5	84.24	2	84.60	84.50	3	1,152	0.26%
2023/11/27	4	83.90	6	84.05	83.60	-2	1,134	-0.18%
2023/11/24	4	82.90	1.8	83.00	82.90	2.2	1,102	0.20%
2023/11/23	2.1	82.71	2	83.00	82.80	0.1	1,094	0.00%
2023/11/22	0.1	82.61	6.2	82.50	82.50	-6.1	1,088	-0.56%
2023/11/21	3	81.54	2	81.90	81.90	1	1,081	0.09%
2023/11/20	6	81.50	0	0.00	81.70	6	1,068	0.56%
2023/11/17	0	81.80	0	81.90	81.60	0	1,060	0.00%
2023/11/16	0.1	81.90	0	81.90	81.70	0	1,054	0.00%
2023/11/15	2.1	81.65	7	81.69	81.50	-5	1,047	-0.47%
2023/11/14	29.2	81.19	7	81.09	81.20	22.2	1,037	2.14%
2023/11/13	6	84.33	10	84.10	84.20	-4	974	-0.41%
2023/11/10	3	85.43	3	85.17	84.70	0	961	0.00%
2023/11/09	13	84.98	5	85.24	84.90	8	936	0.85%
2023/11/08	8	86.58	0	86.10	85.80	8	921	0.86%
2023/11/07	12	86.63	31.4	86.52	86.30	-19.4	898	-2.16%
2023/11/06	6	83.37	8	83.59	83.90	-2	825	-0.24%
2023/11/03	6	84.13	8	84.16	83.30	-2	806	-0.25%
2023/11/02	1	83.70	2.2	83.91	83.80	-1.2	789	-0.15%
2023/11/01	3	84.70	9	84.98	84.50	-6	768	-0.78%
2023/10/31	8	84.34	22.5	84.50	83.90	-14.5	744	-1.95%
2023/10/30	2	82.90	12	83.43	83.60	-10	711	-1.40%
2023/10/27	31	83.57	31	83.64	83.00	0	681	0.00%
2023/10/26	23.8	81.08	5.3	81.25	81.30	18.5	585	3.16%
2023/10/25	14.2	80.91	6.3	80.95	80.40	7.9	557	1.42%
2023/10/24	15	79.57	1	79.60	79.60	14	535	2.61%
2023/10/23	0	0.00	1	78.60	79.00	-1	533	-0.19%
2023/10/20	2	78.40	2	78.60	78.30	0	545	0.00%
2023/10/19	0	0.00	0.3	79.20	79.00	-0.3	555	-0.05%
2023/10/18	1	79.30	2	79.50	79.00	-1	553	-0.18%
2023/10/17	8	79.73	1	79.80	79.50	7	553	1.27%
2023/10/16	11	79.93	0	0.00	79.80	11	557	1.97%
2023/10/13	4	79.93	10	79.94	79.40	-6	553	-1.08%
2023/10/12	3	78.40	3	78.40	78.40	0	535	0.00%
2023/10/11	1	78.20	9	78.28	78.30	-8	534	-1.50%
2023/10/06	1	77.70	6.2	77.58	77.70	-5.2	531	-0.98%
2023/10/05	0.6	77.30	0	0.00	77.20	0.6	532	0.11%
2023/10/04	1	76.70	3	76.47	76.80	-2	539	-0.37%
2023/10/03	0	0.00	2	77.10	77.20	-2	539	-0.37%
2023/10/02	0	0.00	2	77.30	77.40	-2	547	-0.37%
2023/09/28	7	77.20	0	0.00	77.20	7	554	1.26%
2023/09/27	10	76.90	2	76.85	77.20	8	561	1.42%
2023/09/26	4	76.98	8	77.15	76.70	-4	568	-0.70%
2023/09/22	4	75.77	1	76.00	75.70	3	634	0.47%
2023/09/20	0	0.00	1	76.50	76.70	-1	662	-0.15%
2023/09/19	3	77.23	0	0.00	77.10	3	660	0.45%
2023/09/18	2	78.05	0	0.00	78.00	2	661	0.30%
2023/09/14	3	77.77	1	77.70	77.60	2	654	0.31%
2023/09/13	1	77.23	4	77.98	78.20	-3	649	-0.46%
2023/09/08	1	75.70	0	0.00	75.90	1	653	0.15%
2023/09/06	0	0.00	1	77.00	76.80	-1	672	-0.15%
2023/09/04	2	76.60	0	0.00	76.60	2	667	0.30%
2023/09/01	4	76.60	1	76.60	76.60	3	675	0.44%
2023/08/31	0	76.20	0	0.00	75.70	0	675	0.00%
2023/08/30	0	0.00	0.2	75.90	75.80	-0.2	674	-0.04%
2023/08/16	0	0.00	2	75.05	74.90	-2	710	-0.28%
2023/08/15	4	75.38	0	0.00	75.30	4	709	0.56%
2023/08/14	5	75.00	0	0.00	75.00	5	713	0.70%
2023/08/10	1	75.90	1	75.80	75.80	0	706	0.00%
2023/08/09	2	75.90	0	0.00	76.00	2	708	0.28%
2023/08/04	3	75.30	0	0.00	75.90	3	712	0.42%
2023/08/02	4	76.15	0	0.00	75.60	4	723	0.55%
2023/08/01	0	76.80	0	0.00	76.40	0	715	0.00%
2023/07/31	2	76.90	1.1	76.99	76.50	0.9	712	0.13%
2023/07/28	13	76.82	0	0.00	77.00	13	713	1.82%
2023/07/27	0.5	77.40	0.2	77.40	77.20	0.4	707	0.05%
2023/07/25	5	77.10	0.2	77.40	77.60	4.8	715	0.67%
2023/07/24	2	77.20	1	77.50	77.70	1	721	0.14%
2023/07/20	3	78.73	2	78.85	78.90	1	726	0.14%
2023/07/19	3	78.97	4	78.63	78.40	-1	719	-0.14%
2023/07/18	5	77.90	0	0.00	78.00	5	710	0.70%
2023/07/17	2.5	78.54	2	78.60	78.80	0.5	715	0.07%
2023/07/14	2	77.90	2	77.70	77.60	0	708	0.00%
2023/07/10	6	78.18	0	0.00	77.80	6	715	0.84%
2023/07/07	1	78.30	1	78.50	78.50	0	727	0.00%
2023/07/06	5	78.00	5	78.20	77.70	0	725	0.00%
2023/07/05	5	78.10	0	0.00	78.10	5	716	0.70%
2023/07/04	1	78.80	6	78.43	78.50	-5	708	-0.71%
2023/07/03	2	79.15	5	79.02	79.00	-3	701	-0.43%
2023/06/30	3.7	78.88	161	80.19	78.40	-157.4	688	-22.86%	大賣/鉅額交易
2023/06/29	161	77.93	7	77.80	78.10	154	647	23.79%	大買/鉅額交易
2023/06/28	1	76.80	1	77.00	77.10	0	650	0.00%
2023/06/27	1	76.12	2	76.50	76.50	-1	659	-0.15%
2023/06/26	0	0.00	7	75.90	75.80	-7	680	-1.03%
2023/06/21	0	0.00	5	76.42	76.20	-5	689	-0.72%
2023/06/20	0	0.00	9	76.78	76.60	-9	701	-1.28%
2023/06/19	2	76.80	3	76.73	76.70	-1	714	-0.14%
2023/06/16	1.3	76.80	13	76.36	76.40	-11.7	714	-1.64%
2023/06/15	1	76.20	0	0.00	76.20	1	702	0.14%
2023/06/14	2	76.45	10	76.14	76.60	-8	720	-1.11%
2023/06/13	4.2	76.39	8	76.26	76.50	-3.8	728	-0.52%
2023/06/12	0	0.00	1	75.20	75.30	-1	722	-0.14%
2023/06/09	3	75.70	21	75.60	75.60	-18	725	-2.48%
2023/06/07	1	75.80	5	75.86	75.70	-4	744	-0.54%
2023/06/06	0	0.00	4	75.10	75.10	-4	740	-0.54%
2023/06/05	10.3	74.90	0	0.00	74.90	10.3	747	1.38%
2023/06/02	5.3	74.68	2	74.85	74.80	3.3	753	0.44%
2023/06/01	0	0.00	2	75.20	75.00	-2	751	-0.27%
2023/05/30	1	74.80	0	0.00	74.80	1	754	0.13%
2023/05/29	1	74.90	0	0.00	75.10	1	758	0.13%
2023/05/26	2.2	75.24	0	0.00	75.10	2.2	759	0.29%
2023/05/25	8	75.25	0	0.00	75.10	8	756	1.06%
2023/05/24	2	75.75	0	0.00	75.70	2	761	0.26%
2023/05/22	1	76.20	0	0.00	76.00	1	763	0.13%
2023/05/19	5.5	75.56	8	75.58	75.40	-2.5	761	-0.33%
2023/05/18	4	75.08	1	75.40	75.20	3	765	0.39%
2023/05/16	2	75.10	6	75.18	75.10	-4	775	-0.52%
2023/05/12	3	74.93	1	74.90	74.90	2	785	0.25%
2023/05/09	10.3	75.83	0	0.00	75.60	10.3	812	1.26%
2023/05/08	1	76.60	0	0.00	76.80	1	811	0.12%
2023/05/05	3.1	77.36	4	77.30	77.10	-0.9	818	-0.11%
2023/05/04	2.1	77.21	1	77.30	77.30	1.1	835	0.13%
2023/05/03	1	76.30	0	0.00	76.30	1	838	0.12%
2023/05/02	1.2	76.78	3	76.50	76.80	-1.8	855	-0.21%
2023/04/28	2	76.35	0	0.00	76.90	2	888	0.23%
2023/04/27	3	76.83	2	76.85	75.80	1	885	0.11%
2023/04/25	1	75.10	2	75.80	75.50	-1	865	-0.12%
2023/04/24	1	75.90	0	0.00	75.90	1	865	0.12%
2023/04/21	1	75.60	1	75.30	75.30	0	870	0.00%
2023/04/20	14	76.29	0	0.00	76.30	14	875	1.60%
2023/04/19	2	76.80	0	0.00	77.10	2	906	0.22%
2023/04/18	1	77.60	1	77.90	77.20	0	920	0.00%
2023/04/13	1	78.50	4	78.42	78.70	-3	940	-0.32%
2023/04/12	6	77.50	6	77.67	77.70	0	944	0.00%
2023/04/11	4	76.90	2	76.80	76.60	2	957	0.21%
2023/04/10	1	76.80	0	0.00	76.80	1	990	0.10%
2023/04/07	0	0.00	4	77.13	77.10	-4	1,032	-0.39%
2023/04/06	1	76.70	3	76.83	76.80	-2	1,147	-0.17%
2023/03/31	2	76.40	0	0.00	76.20	2	1,160	0.17%
2023/03/30	8.5	76.61	0	0.00	76.80	8.5	1,178	0.72%
2023/03/29	1	80.50	8	80.23	79.70	-7	1,180	-0.59%
2023/03/28	4.6	79.84	4	80.25	79.40	0.6	1,199	0.05%
2023/03/27	1	80.30	20	79.90	79.90	-19	1,237	-1.54%
2023/03/24	3.2	78.53	10	78.97	78.90	-6.8	1,249	-0.54%
2023/03/23	0.1	78.70	2	78.80	78.90	-1.9	1,271	-0.15%
2023/03/22	1	78.90	28	78.43	78.80	-27	1,319	-2.05%
2023/03/21	0	78.10	1	77.80	77.80	-1	1,387	-0.07%
2023/03/17	0	76.80	4	76.60	77.00	-4	1,555	-0.26%
2023/03/16	14	76.52	0	0.00	76.20	14	1,629	0.86%
2023/03/15	6	77.10	1	77.20	77.20	5	1,767	0.28%
2023/03/14	6	77.13	1	77.30	76.80	5	1,780	0.28%
2023/03/13	17	76.88	2	77.10	77.10	15	1,792	0.84%
2023/03/10	4.4	77.87	3	77.83	77.70	1.4	1,808	0.08%
2023/03/07	0	0.00	5	79.30	79.10	-5	1,892	-0.26%
2023/03/06	2	78.95	2	78.80	78.90	0	1,910	0.00%
2023/03/03	0	0.00	1	78.60	78.70	-1	1,997	-0.05%
2023/03/01	1	78.10	0	0.00	77.90	1	2,314	0.04%
2023/02/24	2	78.05	4	77.85	78.40	-2	2,682	-0.07%
2023/02/23	0	0.00	1.4	78.13	78.00	-1.4	2,904	-0.05%
2023/02/21	1.1	78.01	1	77.90	77.90	0.1	2,912	0.00%
2023/02/17	10	77.50	15	78.21	78.20	-5	2,918	-0.17%
2023/02/16	5	77.36	0	0.00	77.60	5	2,932	0.17%
2023/02/15	1	77.40	1	77.50	77.40	0	2,943	0.00%
2023/02/14	7	77.87	0	0.00	77.90	7	2,986	0.23%
2023/02/13	5	78.04	12	78.00	78.20	-7	2,988	-0.23%
2023/02/10	0	0.00	9	78.03	77.90	-9	2,998	-0.30%
2023/02/09	4	78.98	2	79.50	78.30	2	2,994	0.07%
2023/02/08	2	79.30	1	79.30	79.10	1	2,984	0.03%
2023/02/07	0	0.00	2	78.75	78.80	-2	2,973	-0.07%
2023/02/06	1	78.60	0	0.00	78.50	1	2,978	0.03%
2023/02/03	3	78.67	2	78.55	78.50	1	2,973	0.03%
2023/02/02	0	0.00	1	78.70	78.30	-1	2,970	-0.03%
2023/02/01	3	77.47	10	77.40	77.40	-7	2,953	-0.24%
2023/01/31	3	77.13	1	77.50	77.60	2	2,956	0.07%
2023/01/30	3	77.20	0	0.00	76.90	3	2,948	0.10%
2023/01/17	3.4	78.24	0	0.00	77.90	3.4	2,916	0.12%
2023/01/16	4	78.45	0	0.00	78.30	4	2,911	0.14%
2023/01/13	9	78.53	0	0.00	78.70	9	2,909	0.31%
2023/01/10	1	79.20	1	79.00	79.00	0	2,942	0.00%
2023/01/09	6.2	80.11	4	80.05	79.60	2.2	2,930	0.08%
2023/01/06	0	0.00	4.3	82.13	81.90	-4.3	2,888	-0.15%
2023/01/05	2	84.20	2	83.90	83.10	0	2,877	0.00%
2023/01/04	2	83.60	0	0.00	83.60	2	2,862	0.07%
2023/01/03	2	83.90	5	83.42	83.50	-3	2,860	-0.10%
2022/12/30	4	83.68	5	83.06	83.40	-1	2,871	-0.03%
2022/12/29	2.3	82.35	4	83.63	83.60	-1.7	2,856	-0.06%
2022/12/28	3	83.53	5	83.58	83.00	-2	2,832	-0.07%
2022/12/27	14	82.97	7	83.06	83.00	7	2,795	0.25%
2022/12/26	40	85.15	24.3	85.26	84.70	15.7	2,758	0.57%
2022/12/23	0	0.00	7	82.46	82.80	-7	2,644	-0.26%
2022/12/22	3	82.57	3	82.60	82.60	0	2,644	0.00%
2022/12/21	2	82.90	1	82.90	82.50	1	2,628	0.04%
2022/12/20	3	83.77	9	82.57	81.70	-6	2,619	-0.23%
2022/12/19	4	83.48	14	83.41	83.70	-10	2,585	-0.39%
2022/12/16	0	0.00	14	82.31	81.40	-14	2,534	-0.55%
2022/12/15	5	82.56	0	0.00	82.60	5	2,504	0.20%
2022/12/14	11	82.71	26	82.99	83.10	-15	2,473	-0.61%
2022/12/13	24.6	82.99	16	82.09	81.60	8.6	2,420	0.36%
2022/12/12	9	82.51	9	83.06	81.60	0	2,345	0.00%
2022/12/09	12	82.37	19.1	82.83	83.00	-7.1	2,309	-0.31%
2022/12/08	34	81.70	21	81.04	81.00	13	2,213	0.59%
2022/12/07	33	81.42	33	81.40	80.80	0	2,138	0.00%
2022/12/05	5	78.60	0	0.00	79.00	5	2,008	0.25%
2022/12/02	1	78.40	6	78.77	77.70	-5	2,023	-0.25%
2022/12/01	5	78.24	4	78.55	78.50	1	2,022	0.05%
2022/11/30	1	78.00	8	77.93	78.40	-7	2,010	-0.35%
2022/11/29	5	77.78	0	0.00	77.50	5	1,997	0.25%
2022/11/28	1	79.30	5	79.00	78.80	-4	1,997	-0.20%
2022/11/25	27	79.91	10	79.96	79.20	17	1,985	0.86%
2022/11/24	3	83.90	14	82.77	82.10	-11	1,923	-0.57%
2022/11/23	24	83.70	25	84.31	84.40	-1	1,804	-0.06%
2022/11/22	95	84.38	51.7	83.56	82.00	43.3	1,629	2.66%
2022/11/21	41.2	79.97	92.5	81.64	82.70	-51.4	1,286	-3.99%
2022/11/18	1	75.80	0	0.00	75.80	1	1,145	0.09%
2022/11/17	1	75.70	9.4	75.68	75.50	-8.4	1,198	-0.70%
2022/11/16	5	75.38	3	75.20	75.30	2	1,200	0.17%
2022/11/15	2	75.25	2	75.25	75.10	0	1,223	0.00%
2022/11/14	1	75.30	3	75.30	75.50	-2	1,218	-0.16%
2022/11/11	3	74.93	13	75.33	74.40	-10	1,207	-0.83%
2022/11/10	3	75.20	3	76.47	74.80	0	1,194	0.00%
2022/11/08	3	74.20	1	74.30	74.00	2	1,140	0.18%
2022/11/04	11	75.50	2	75.50	75.10	9	1,125	0.80%
2022/11/02	3	75.50	16	75.53	75.80	-13	1,118	-1.16%
2022/11/01	6	74.95	11	75.17	74.90	-5	1,107	-0.45%
2022/10/31	1	74.70	22	74.85	74.90	-21	1,104	-1.90%
2022/10/28	0	0.00	4	73.85	73.90	-4	1,103	-0.36%
2022/10/27	0	0.00	1	74.40	74.40	-1	1,113	-0.09%
2022/10/26	1	73.30	5	73.28	73.50	-4	1,110	-0.36%
2022/10/24	3	73.47	12.2	73.70	73.40	-9.2	1,098	-0.84%
2022/10/20	0.2	73.23	1	73.30	72.80	-0.9	1,093	-0.08%
2022/10/19	11.1	74.11	1	74.80	74.00	10.1	1,090	0.92%
2022/10/18	3	74.50	23.2	74.96	75.30	-20.2	1,090	-1.85%
2022/10/17	1	71.50	0	0.00	72.90	1	1,061	0.09%
2022/10/14	1	72.80	0	0.00	72.90	1	1,074	0.09%
2022/10/13	0.6	71.20	0	0.00	71.70	0.6	1,085	0.06%
2022/10/12	2	73.60	12	73.65	73.70	-10	1,091	-0.92%
2022/10/11	0	73.10	2	72.85	72.80	-2	1,106	-0.18%
2022/10/07	3	74.17	2	74.35	74.10	1	1,107	0.09%
2022/10/06	1	73.60	2	73.15	73.10	-1	1,096	-0.09%
2022/10/05	1	73.10	0	0.00	73.20	1	1,101	0.09%
2022/09/29	0	0.00	2	71.40	72.70	-2	1,207	-0.17%
2022/09/28	1	70.60	2	70.20	70.20	-1	1,208	-0.08%
2022/09/27	0	0.00	1.1	71.28	72.20	-1.1	1,209	-0.09%
2022/09/26	4	71.00	0	0.00	71.00	4	1,209	0.33%
2022/09/23	20.6	72.30	2	72.30	72.10	18.6	1,212	1.53%
2022/09/22	9	72.63	4	73.00	73.10	5	1,224	0.41%
2022/09/21	6	72.52	10.7	72.20	72.20	-4.7	1,240	-0.38%
2022/09/20	1	73.00	0	0.00	72.70	1	1,253	0.08%
2022/09/19	2	72.50	0.2	72.70	72.60	1.8	1,260	0.15%
2022/09/16	2.5	72.22	0	0.00	72.10	2.5	1,289	0.19%
2022/09/15	6.2	74.33	7	74.17	74.00	-0.9	1,288	-0.07%
2022/09/14	11	75.99	5	75.80	75.20	6	1,268	0.47%
2022/09/13	2.1	76.90	2	77.13	76.10	0	1,247	0.00%
2022/09/12	31	76.58	4	77.43	77.30	27	1,237	2.18%
2022/09/08	5	76.30	27	77.12	77.50	-22	1,213	-1.81%
2022/09/07	1	76.00	4	75.95	75.40	-3	1,185	-0.25%
2022/09/06	6.6	74.93	7	75.74	74.50	-0.4	1,161	-0.03%
2022/09/05	1	76.80	0	0.00	76.40	1	1,138	0.09%
2022/09/02	2	76.60	16	76.90	76.60	-14	1,121	-1.25%
2022/09/01	11	76.06	5	75.78	75.20	6	1,087	0.55%
2022/08/31	5	76.44	13	76.77	75.90	-8	1,075	-0.74%
2022/08/30	3	74.63	4	75.00	75.20	-1	1,045	-0.10%
2022/08/29	4	75.35	12	74.91	74.40	-8	1,046	-0.76%
2022/08/26	6	76.93	16	76.88	76.70	-10	1,020	-0.98%
2022/08/25	28	77.11	23.4	77.72	76.60	4.6	990	0.46%
2022/08/24	11	74.97	24	74.71	75.10	-13	902	-1.44%
2022/08/23	4	72.88	4	73.03	73.20	0	841	0.00%
2022/08/22	16	72.96	27	73.07	72.80	-11	830	-1.32%
2022/08/19	1	71.40	2	71.25	71.40	-1	820	-0.12%
2022/08/18	0	0.00	1	71.20	71.20	-1	817	-0.12%
2022/08/17	3	70.83	0	0.00	70.80	3	814	0.37%
2022/08/16	3	71.27	1	71.10	71.30	2	813	0.25%
2022/08/15	0	0.00	0.1	71.00	71.10	-0.1	812	-0.01%
2022/08/12	1	70.50	2	70.50	70.50	-1	809	-0.12%
2022/08/11	2	69.85	12	69.85	70.10	-10	812	-1.23%
2022/08/10	1	69.80	0	0.00	69.90	1	814	0.12%
2022/08/09	1	69.70	1	69.60	69.80	0	815	0.00%
2022/08/08	0	69.20	0	0.00	69.40	0	820	0.00%
2022/08/04	2.7	68.23	0	0.00	68.50	2.7	845	0.32%
2022/08/03	2	69.10	2	69.25	69.00	0	845	0.00%
2022/08/02	1	70.10	3	69.77	69.90	-2	846	-0.24%
2022/08/01	4	70.90	9	70.80	70.90	-5	843	-0.59%
2022/07/29	1	70.80	0	0.00	70.80	1	860	0.12%
2022/07/28	0	0.00	0.3	71.50	71.50	-0.3	873	-0.03%
2022/07/27	2	71.55	1	71.70	71.80	1	887	0.11%
2022/07/26	1	71.10	13	71.02	70.80	-12	894	-1.34%
2022/07/25	1	70.80	4	70.95	71.00	-3	900	-0.33%
2022/07/22	0	0.00	11	69.24	69.60	-11	902	-1.22%
2022/07/21	1.5	69.37	0	0.00	69.20	1.5	916	0.16%
2022/07/20	1.7	69.95	0	0.00	69.50	1.7	917	0.18%
2022/07/19	12.1	70.66	0	0.00	70.10	12.1	946	1.28%
2022/07/18	16	72.50	1	72.50	72.50	15	997	1.50%
2022/07/15	1	73.00	1	72.30	72.30	0	1,057	0.00%
2022/07/13	1	73.40	6	73.55	73.00	-5	1,171	-0.43%
2022/07/12	15	74.19	6	74.05	73.80	9	1,296	0.69%
2022/07/11	35	75.33	24	75.56	75.50	11	1,363	0.81%
2022/07/08	2	74.15	42	74.85	75.20	-40	1,467	-2.73%
2022/07/07	8	73.84	21	73.56	72.70	-13	1,471	-0.88%
2022/07/06	1	73.00	4	73.38	72.90	-3	1,451	-0.21%
2022/07/05	2	72.00	9	72.89	73.00	-7	1,435	-0.49%
2022/07/04	2	71.05	6	71.93	71.50	-4	1,422	-0.28%
2022/07/01	3.6	71.76	3	71.73	71.10	0.6	1,414	0.04%
2022/06/30	3.5	72.97	5	73.10	71.80	-1.5	1,402	-0.11%
2022/06/29	8	73.65	10	73.74	73.90	-2	1,384	-0.14%
2022/06/28	3	72.43	17	72.54	73.10	-14	1,367	-1.02%
2022/06/27	2.3	72.24	3	72.53	72.60	-0.7	1,355	-0.05%
2022/06/24	24.3	73.38	16	73.48	72.80	8.3	1,348	0.61%
2022/06/23	4	71.50	46	71.45	72.10	-42	1,318	-3.19%
2022/06/22	6	70.65	4	70.53	70.60	2	1,298	0.15%
2022/06/21	2	69.85	3	70.07	70.50	-1	1,304	-0.08%
2022/06/20	1.4	70.14	2	70.20	69.10	-0.6	1,303	-0.05%
2022/06/17	2	70.65	6	70.88	70.00	-4	1,297	-0.31%
2022/06/16	2	71.05	1	70.70	70.30	1	1,290	0.08%
2022/06/15	0	70.40	0	0.00	70.00	0	1,288	0.00%
2022/06/13	0	0.00	1	70.80	70.40	-1	1,284	-0.08%
2022/06/10	0	0.00	3.3	71.72	71.30	-3.3	1,281	-0.26%
2022/06/08	1	71.10	0	0.00	71.10	1	1,274	0.08%
2022/06/07	5	70.70	5	70.92	71.00	0	1,275	0.00%
2022/06/06	0	0.00	1	69.50	69.50	-1	1,267	-0.08%
2022/05/31	5	68.80	0	0.00	68.90	5	1,287	0.39%
2022/05/30	0.4	69.00	0	0.00	69.10	0.4	1,289	0.03%
2022/05/27	10	69.69	1	69.60	68.90	9	1,290	0.70%
2022/05/26	0	0.00	2	68.60	68.00	-2	1,269	-0.16%
2022/05/25	0	0.00	1	68.30	68.30	-1	1,271	-0.08%
2022/05/23	0	0.00	2	67.95	68.00	-2	1,276	-0.16%
2022/05/20	0.6	68.00	0	0.00	67.90	0.6	1,277	0.05%
2022/05/17	3.4	67.79	0	0.00	67.90	3.4	1,276	0.27%
2022/05/16	0	0.00	5	67.80	67.90	-5	1,278	-0.39%
2022/05/13	6.7	67.42	4	68.28	68.00	2.7	1,279	0.21%
2022/05/12	1	67.40	2	67.55	67.00	-1	1,273	-0.08%
2022/05/11	3.5	68.44	0	0.00	68.10	3.5	1,260	0.28%
2022/05/10	11.5	68.77	5	68.82	69.00	6.5	1,256	0.52%
2022/05/09	13.5	70.02	46	69.17	69.20	-32.5	1,246	-2.61%
2022/05/06	3.5	70.81	1	70.80	70.90	2.5	1,238	0.20%
2022/05/05	12	72.59	1	72.50	72.50	11	1,221	0.90%
2022/05/04	15.5	73.72	1	73.80	73.40	14.5	1,209	1.20%
2022/05/03	11	74.81	4	74.90	74.50	7	1,200	0.58%
2022/04/29	0	0.00	4	74.98	74.70	-4	1,192	-0.34%
2022/04/28	7	74.41	13	75.07	74.40	-6	1,181	-0.51%
2022/04/27	4	74.12	5.3	74.09	74.50	-1.3	1,167	-0.11%
2022/04/26	2	74.50	6	73.93	73.80	-4	1,147	-0.35%
2022/04/25	20.6	74.58	12.2	75.53	74.10	8.4	1,134	0.74%
2022/04/22	22.1	75.54	27.2	76.87	75.40	-5.1	1,098	-0.47%
2022/04/21	31.1	77.54	31.2	77.59	77.30	-0.1	1,038	-0.01%
2022/04/20	16	76.33	1	77.00	76.80	15	957	1.57%
2022/04/19	29.6	76.61	18	76.95	77.50	11.6	915	1.26%
2022/04/18	18	77.27	68	77.26	76.70	-50	833	-6.00%
2022/04/15	11.2	76.01	23.3	75.71	74.70	-12.1	702	-1.72%
2022/04/14	49.4	74.98	68.1	75.35	75.80	-18.7	622	-3.00%
2022/04/13	11.3	71.52	26	71.76	72.50	-14.7	490	-3.00%
2022/04/12	0	0.00	1	68.70	68.80	-1	434	-0.23%
2022/04/11	1	68.80	1	68.60	68.70	0	437	0.00%
2022/04/07	1	69.00	1	68.60	68.60	0	446	0.00%
2022/04/06	0	0.00	4	69.35	69.50	-4	453	-0.88%
2022/04/01	0.1	68.80	0	0.00	69.00	0.1	451	0.02%
2022/03/31	1	69.70	0.1	69.20	69.00	0.9	458	0.21%
2022/03/30	0	0.00	1	69.10	69.20	-1	455	-0.22%
2022/03/29	1	68.40	12	68.89	68.90	-11	456	-2.41%
2022/03/28	4	68.38	0	0.00	68.10	4	450	0.89%
2022/03/25	3	68.80	4	68.83	68.60	-1	443	-0.23%
2022/03/24	0	0.00	9	69.21	69.10	-9	448	-2.01%
2022/03/23	1	68.60	56	68.57	68.80	-55	448	-12.27%
2022/03/21	0	0.00	2	68.90	68.80	-2	470	-0.43%
2022/03/17	5	68.30	0	0.00	68.30	5	472	1.06%
2022/03/14	0	0.00	2	68.80	68.70	-2	488	-0.41%
2022/03/11	2	68.10	1	68.10	68.70	1	490	0.20%
2022/03/10	8	68.30	2	68.30	68.40	6	493	1.22%
2022/03/09	0	0.00	2	67.60	67.50	-2	494	-0.40%
2022/03/08	4	67.00	0	0.00	66.90	4	495	0.81%
2022/03/07	8	68.70	0	0.00	67.80	8	486	1.65%
2022/03/04	0	0.00	1	69.01	68.90	-1	485	-0.22%
2022/03/02	0	69.30	0	0.00	69.20	0	496	0.00%
2022/03/01	0	0.00	1	68.50	68.60	-1	493	-0.20%
2022/02/24	0	0.00	0	69.00	68.20	0	495	0.00%
2022/02/23	1	69.00	3	68.97	68.90	-2	488	-0.41%
2022/02/22	0	0.00	1	68.90	68.80	-1	489	-0.20%
2022/02/21	0	0.00	22	69.48	69.70	-22	492	-4.47%
2022/02/17	21	69.30	1	69.40	69.20	20	490	4.08%
2022/02/16	0	0.00	1	69.60	69.10	-1	488	-0.20%
2022/02/15	1	69.20	4	69.43	69.10	-3	490	-0.61%
2022/02/14	0	0.00	2	68.70	68.70	-2	487	-0.41%
2022/02/10	0	0.00	2	69.30	69.30	-2	495	-0.40%
2022/02/09	1	69.00	4	69.02	69.00	-3	499	-0.61%
2022/02/08	0.5	68.50	0.7	68.50	68.80	-0.2	496	-0.03%
2022/02/07	0	68.00	2	67.60	68.00	-2	494	-0.40%
2022/01/26	0	0.00	3	67.40	67.30	-3	494	-0.61%
2022/01/25	11.5	67.79	2	67.85	67.50	9.5	495	1.93%
2022/01/24	0	0.00	4	68.18	68.10	-4	495	-0.81%
2022/01/21	0	0.00	4	68.45	68.30	-4	508	-0.79%
2022/01/20	2	68.35	0	0.00	68.40	2	521	0.38%
2022/01/19	0	0.00	1	68.40	68.50	-1	524	-0.19%
2022/01/17	0	0.00	8	68.86	69.00	-8	529	-1.51%
2022/01/14	1	68.10	3	68.20	68.20	-2	523	-0.38%
2022/01/13	0	0.00	1	68.10	68.20	-1	530	-0.19%
2022/01/12	4	67.95	6	67.95	68.00	-2	544	-0.37%
2022/01/11	3	68.20	1	68.30	68.30	2	549	0.36%
2022/01/10	0	0.00	0.7	68.20	68.20	-0.7	588	-0.11%
2022/01/07	4.4	68.04	1	68.00	68.00	3.4	587	0.58%
2022/01/05	3	68.20	0	0.00	68.20	3	592	0.51%
2022/01/04	4	68.38	0	0.00	68.30	4	594	0.67%
2021/12/30	1	68.40	0	0.00	68.80	1	592	0.17%
2021/12/29	2	68.15	0	0.00	68.40	2	591	0.34%
2021/12/28	0	0.00	1	68.40	68.30	-1	591	-0.17%
2021/12/27	0	0.00	2	68.35	68.20	-2	613	-0.33%
2021/12/24	1	68.50	5	68.40	68.50	-4	618	-0.65%
2021/12/23	1	68.50	1	68.80	68.80	0	619	0.00%
2021/12/22	2	68.90	2	68.85	68.90	0	626	0.00%
2021/12/20	1	68.80	0	0.00	68.80	1	632	0.16%
2021/12/17	3	69.70	4	69.05	69.00	-1	631	-0.16%
2021/12/16	2	69.85	3	69.80	69.90	-1	626	-0.16%
2021/12/15	3.2	68.12	2	68.35	68.40	1.2	617	0.19%
2021/12/14	0.3	68.60	0	0.00	68.40	0.3	614	0.05%
2021/12/13	1	69.00	0	0.00	68.90	1	610	0.16%
2021/12/10	2	69.45	2	68.95	69.10	0	614	0.00%
2021/12/09	1	70.10	0	0.00	69.40	1	632	0.16%
2021/12/08	0	0.00	2	69.90	69.80	-2	653	-0.31%
2021/12/07	0.4	69.20	0	0.00	69.40	0.4	655	0.06%
2021/12/06	3	69.73	1	69.80	69.50	2	670	0.30%
2021/12/03	1	68.80	1	69.20	69.20	0	688	0.00%
2021/12/01	1	68.40	5	68.60	68.40	-4	714	-0.56%
2021/11/30	6	68.75	2	69.00	68.10	4	718	0.56%
2021/11/29	2	69.90	8	69.55	69.30	-6	725	-0.83%
2021/11/26	1	70.10	0	0.00	69.20	1	724	0.14%
2021/11/25	2	69.10	1	69.10	69.10	1	727	0.14%
2021/11/23	1	69.00	0	0.00	69.00	1	741	0.13%
2021/11/22	1	69.30	2	69.15	69.10	-1	782	-0.13%
2021/11/19	6	69.08	2	69.05	69.00	4	853	0.47%
2021/11/18	2	69.20	4	69.25	69.70	-2	858	-0.23%
2021/11/16	2	69.10	0	0.00	69.00	2	862	0.23%
2021/11/15	0	0.00	1	69.20	69.20	-1	876	-0.11%
2021/11/12	8	69.31	0	0.00	69.10	8	905	0.88%
2021/11/11	0	0.00	1	70.20	69.90	-1	949	-0.11%
2021/11/09	0	0.00	12	70.19	70.70	-12	987	-1.22%
2021/11/08	1	69.60	6	69.50	69.60	-5	981	-0.51%
2021/11/05	0	0.00	2	68.55	68.70	-2	986	-0.20%
2021/11/04	1	68.30	0	0.00	68.40	1	994	0.10%
2021/11/03	0	0.00	9	68.31	68.30	-9	1,009	-0.89%
2021/11/02	0	0.00	2	68.40	68.00	-2	1,016	-0.20%
2021/10/29	10	68.75	2	68.80	68.60	8	1,022	0.78%
2021/10/28	0	0.00	2	68.80	69.20	-2	1,015	-0.20%
2021/10/27	1	67.90	1	68.30	68.40	0	1,014	0.00%
2021/10/26	1	68.00	0	0.00	68.00	1	1,025	0.10%
2021/10/25	10	67.40	1	67.70	67.90	9	1,028	0.87%
2021/10/22	0	0.00	2	67.90	67.80	-2	1,045	-0.19%
2021/10/21	13.3	68.01	0	0.00	67.70	13.3	1,060	1.25%
2021/10/20	6	67.92	1	68.10	68.20	5	1,064	0.47%
2021/10/19	7.3	66.96	5	67.00	67.30	2.3	1,080	0.21%
2021/10/18	28.1	67.04	7	66.90	67.00	21.1	1,097	1.92%
2021/10/15	6	67.47	0	0.00	67.50	6	1,120	0.54%
2021/10/14	2.3	66.89	0	0.00	67.20	2.3	1,367	0.17%
2021/10/13	0.2	66.50	2	66.30	66.40	-1.9	1,386	-0.13%
2021/10/12	3	67.23	0	0.00	67.20	3	1,393	0.22%
2021/10/08	0	0.00	3	68.40	68.40	-3	1,418	-0.21%
2021/10/07	1.2	68.37	1	68.10	68.60	0.2	1,461	0.01%
2021/10/06	6	68.22	2	68.00	67.90	4	1,535	0.26%
2021/10/05	7	68.61	4	67.78	68.70	3	1,560	0.19%
2021/10/04	7.5	68.60	38	68.52	68.20	-30.5	1,567	-1.95%
2021/10/01	2.2	70.69	3	71.80	70.50	-0.8	1,581	-0.05%
2021/09/30	15	72.02	6	72.27	72.10	9	1,598	0.56%
2021/09/29	5.3	72.37	3	72.57	72.30	2.3	1,626	0.14%
2021/09/28	14	73.88	10	74.02	73.80	4	1,660	0.24%
2021/09/27	3.2	74.84	0	0.00	74.50	3.2	1,690	0.19%
2021/09/24	12.1	75.01	0	0.00	75.00	12.1	1,756	0.69%
2021/09/23	2	75.35	0	0.00	75.50	2	1,978	0.10%
2021/09/22	3	74.53	0	0.00	75.50	3	2,110	0.14%
2021/09/17	0	0.00	5	75.26	75.60	-5	2,141	-0.23%
2021/09/15	2	75.30	2	75.60	75.30	0	2,185	0.00%
2021/09/14	8	75.80	0	0.00	75.70	8	2,223	0.36%
2021/09/13	25	79.02	8	79.18	79.50	17	2,243	0.76%
2021/09/10	5	79.16	1	79.70	79.30	4	2,316	0.17%
2021/09/09	3	79.47	2	79.50	79.30	1	2,405	0.04%
2021/09/08	11	80.84	7	81.00	80.50	4	2,424	0.16%
2021/09/07	3	79.77	5	81.14	80.80	-2	2,526	-0.08%
2021/09/06	4	79.55	1	79.60	79.40	3	2,656	0.11%
2021/09/03	0	0.00	4	79.60	79.30	-4	3,029	-0.13%
2021/09/02	15	79.15	1	78.90	78.60	14	3,354	0.42%
2021/09/01	1	79.70	0	0.00	79.70	1	3,452	0.03%
2021/08/31	51	80.30	3	80.40	80.10	48	3,617	1.33%
2021/08/27	7	79.64	2	79.90	79.60	5	3,735	0.13%
2021/08/26	9	80.66	4	80.28	79.70	5	3,772	0.13%
2021/08/25	26	81.77	30	81.60	81.20	-4	3,799	-0.11%
2021/08/24	12	77.33	0	0.00	77.10	12	3,876	0.31%
2021/08/20	3.6	76.83	2	76.85	77.00	1.6	4,226	0.04%
2021/08/19	2	77.85	0	0.00	77.10	2	4,425	0.05%
2021/08/18	11.2	77.06	6	77.28	77.50	5.2	4,618	0.11%
2021/08/17	10	79.58	14	79.72	78.90	-4	4,751	-0.08%
2021/08/16	8.4	78.08	9	78.68	78.30	-0.6	4,882	-0.01%
2021/08/13	2	79.30	4	79.00	78.50	-2	5,020	-0.04%
2021/08/12	5	78.00	8	78.53	78.20	-3	5,299	-0.06%
2021/08/11	2.2	77.78	0	0.00	77.70	2.2	5,744	0.04%
2021/08/10	3	78.73	0	0.00	78.60	3	6,462	0.05%
2021/08/09	15	79.29	1	79.10	78.80	14	6,720	0.21%
2021/08/06	1	80.00	3	80.07	79.80	-2	6,976	-0.03%
2021/08/05	4	79.98	1	80.60	80.10	3	7,460	0.04%
2021/08/04	25	80.00	0	0.00	79.80	25	8,591	0.29%
2021/08/02	5	80.88	0	0.00	80.50	5	9,263	0.05%
2021/07/30	1	80.00	1	80.01	80.40	0	9,538	0.00%
2021/07/29	4	79.05	2	79.05	79.20	2	9,604	0.02%
2021/07/28	3.1	78.47	2	78.90	78.60	1.1	9,660	0.01%
2021/07/27	14.3	79.37	8.3	79.56	78.70	6	9,665	0.06%
2021/07/26	11.1	80.16	1.5	80.60	80.00	9.6	9,678	0.10%
2021/07/23	3.1	79.97	44	79.81	79.80	-40.9	9,670	-0.42%
2021/07/22	14.1	80.32	8	80.65	80.10	6.1	9,650	0.06%
2021/07/21	14	82.16	111	82.05	81.20	-97	9,634	-1.01%	大賣/
2021/07/20	80.1	86.99	41	86.08	83.10	39.1	9,585	0.41%
2021/07/19	1	81.20	9	81.78	81.80	-8	9,342	-0.09%
2021/07/16	10	80.75	1	81.00	81.00	9	9,345	0.10%
2021/07/15	24	81.05	1	80.60	80.90	23	9,338	0.25%
2021/07/14	5.1	77.44	8	78.26	78.70	-2.9	9,317	-0.03%
2021/07/13	22.7	79.39	9	79.16	78.50	13.7	9,298	0.15%
2021/07/12	4.1	81.32	2.7	81.34	81.20	1.4	9,232	0.02%
2021/07/09	7	82.01	6	81.82	81.70	1	9,222	0.01%
2021/07/08	4.1	81.48	4	81.80	81.70	0.1	9,234	0.00%
2021/07/07	4	82.65	13	82.90	82.20	-9	9,211	-0.10%
2021/07/06	6.2	83.10	4	83.03	82.90	2.2	9,202	0.02%
2021/07/05	29.1	83.30	2	83.05	84.00	27.1	9,194	0.29%
2021/07/02	25	84.51	3.2	84.22	84.20	21.8	9,165	0.24%
2021/07/01	31	86.30	5	84.80	84.80	26	9,159	0.28%
2021/06/30	48.2	88.22	28	87.90	87.20	20.2	9,130	0.22%
2021/06/29	8	84.08	14	85.93	87.00	-6	8,925	-0.07%
2021/06/28	7	83.16	2	83.30	83.10	5	8,826	0.06%
2021/06/25	2	84.55	7	84.73	84.10	-5	8,851	-0.06%
2021/06/24	0	84.50	6	84.75	84.80	-6	8,879	-0.07%
2021/06/23	5	84.56	3	85.20	84.00	2	8,942	0.02%
2021/06/22	9	84.30	10	84.59	84.10	-1	8,948	-0.01%
2021/06/21	33.1	85.54	18	85.59	84.80	15.1	8,960	0.17%
2021/06/18	19	86.71	38	85.82	86.80	-19	8,923	-0.21%
2021/06/17	6	84.57	7	84.24	84.40	-1	8,877	-0.01%
2021/06/16	12	84.86	7.2	84.66	83.90	4.8	8,862	0.05%
2021/06/15	47.2	83.05	108	82.23	82.70	-60.8	8,761	-0.69%	大賣/
2021/06/11	98.1	90.74	89	90.77	86.10	9.1	8,627	0.11%
2021/06/10	126.1	89.89	61	89.85	89.50	65.1	8,274	0.79%	大買/
2021/06/09	6	85.47	14	85.19	85.70	-8	7,958	-0.10%
2021/06/08	19.1	83.96	81	84.49	84.00	-62	7,850	-0.79%
2021/06/07	12	81.03	3	81.77	81.10	9	7,689	0.12%
2021/06/04	9.1	80.82	14	80.29	79.80	-4.9	7,603	-0.06%
2021/06/03	4	81.38	8	81.39	80.70	-4	7,572	-0.05%
2021/06/02	18	82.22	4	81.68	81.10	14	7,569	0.18%
2021/06/01	6.1	81.25	26.1	83.73	84.20	-20	7,514	-0.27%
2021/05/31	76.4	81.55	116	80.56	82.00	-39.7	7,387	-0.54%	大賣/
2021/05/28	10.3	86.89	7	87.00	86.50	3.3	7,134	0.05%
2021/05/27	38	87.41	33	88.15	88.10	5	7,049	0.07%
2021/05/26	130	86.16	47	87.10	86.20	83	6,864	1.21%	大買/
2021/05/25	22	84.24	15	84.59	83.90	7	6,675	0.10%
2021/05/24	16	87.34	33	87.59	85.70	-17	6,529	-0.26%
2021/05/21	51	85.43	16	85.91	85.40	35	6,383	0.55%
2021/05/20	20	88.94	14	87.78	85.20	6	6,286	0.10%
2021/05/19	63	91.31	51	91.79	87.30	12	6,076	0.20%
2021/05/18	106	88.69	114	89.98	93.70	-8	5,650	-0.14%	大買/大賣/
2021/05/17	16.5	87.86	4	88.38	88.50	12.5	4,937	0.25%
2021/05/14	39	76.99	52	79.63	80.50	-13	4,680	-0.28%
2021/05/13	115.5	75.14	97	75.16	73.20	18.5	4,421	0.42%	大買/
2021/05/12	119	89.53	101	89.39	81.00	18	3,942	0.46%	大買/大賣/
2021/05/11	38	84.88	73	86.49	88.80	-35	2,805	-1.25%
2021/05/10	7	82.86	33.1	82.68	82.90	-26.1	2,350	-1.11%
2021/05/07	48	77.50	65	78.78	77.60	-17	2,142	-0.79%
2021/05/06	8	73.19	12	73.80	73.30	-4	1,873	-0.21%
2021/05/05	2	71.90	6	73.20	73.00	-4	1,800	-0.22%
2021/05/04	5	70.16	2	70.00	69.70	3	1,745	0.17%
2021/05/03	20	71.98	2	72.10	71.10	18	1,751	1.03%
2021/04/29	1	71.30	0	0.00	71.50	1	1,742	0.06%
2021/04/27	2	72.20	3.1	71.95	71.80	-1.1	1,767	-0.06%
2021/04/26	0	0.00	1	71.50	71.70	-1	1,768	-0.06%
2021/04/23	1	70.90	1	71.00	71.00	0	1,766	0.00%
2021/04/22	2	71.30	0	0.00	70.70	2	1,772	0.11%
2021/04/21	2	72.15	0	0.00	72.10	2	1,758	0.11%
2021/04/20	10	72.80	0	0.00	72.60	10	1,754	0.57%
2021/04/19	1	72.50	1	72.30	72.10	0	1,755	0.00%
2021/04/16	1	72.40	4	72.00	72.00	-3	1,736	-0.17%
2021/04/15	12	71.73	0	0.00	71.80	12	1,730	0.69%
2021/04/14	1	70.80	0	0.00	71.10	1	1,718	0.06%
2021/04/13	0	0.00	1	73.10	72.60	-1	1,698	-0.06%
2021/04/12	1	73.60	4	73.28	73.30	-3	1,687	-0.18%
2021/04/09	0	0.00	3	73.40	72.70	-3	1,674	-0.18%
2021/04/08	2	73.70	0	0.00	73.90	2	1,652	0.12%
2021/04/07	1	73.30	1.4	74.60	74.10	-0.4	1,639	-0.02%
2021/04/06	20	72.98	20	73.55	72.70	0	1,616	0.00%
2021/04/01	1	74.30	0	0.00	74.20	1	1,581	0.06%
2021/03/31	21	74.24	4	74.45	74.90	17	1,561	1.09%
2021/03/30	5	74.22	2	74.55	74.50	3	1,525	0.20%
2021/03/29	7	73.01	1	73.00	73.00	6	1,460	0.41%
2021/03/26	14	73.44	6	73.37	72.70	8	1,408	0.57%
2021/03/25	0	0.00	3	72.07	72.20	-3	1,329	-0.23%
2021/03/24	7	72.36	8	72.69	72.50	-1	1,282	-0.08%
2021/03/23	2	71.80	14	71.64	71.90	-12	1,230	-0.98%
2021/03/22	2	70.85	4	70.85	70.80	-2	1,174	-0.17%
2021/03/19	1	69.00	0	0.00	69.60	1	1,123	0.09%
2021/03/18	1	69.70	0	0.00	69.40	1	1,105	0.09%
2021/03/17	7	69.24	2	69.05	68.90	5	1,088	0.46%
2021/03/16	2	68.60	3	69.03	69.00	-1	1,073	-0.09%
2021/03/15	1	67.90	2	68.00	67.90	-1	1,069	-0.09%
2021/03/10	1	67.10	2	67.10	67.20	-1	1,089	-0.09%
2021/03/09	1	67.00	1	67.10	67.10	0	1,091	0.00%
2021/03/08	1	68.90	2	68.80	68.10	-1	1,086	-0.09%
2021/03/05	0	0.00	9	67.34	67.20	-9	1,050	-0.86%
2021/03/04	5	67.26	2	67.50	67.20	3	1,053	0.28%
2021/03/03	2	66.25	2	66.35	66.50	0	1,041	0.00%
2021/03/02	1	66.60	3	66.13	66.00	-2	1,042	-0.19%
2021/02/26	4	65.78	0	0.00	65.50	4	1,043	0.38%
2021/02/25	1	65.80	0	0.00	65.80	1	1,044	0.10%
2021/02/24	2	65.85	0	0.00	65.80	2	1,032	0.19%
2021/02/23	2	66.30	3	66.23	66.00	-1	1,023	-0.10%
2021/02/22	12	67.21	8	67.84	67.40	4	1,006	0.40%
2021/02/19	10.1	66.68	8	67.23	68.70	2.1	959	0.22%
2021/02/18	2	63.55	1	63.90	64.00	1	890	0.11%
2021/02/17	2	62.40	0	0.00	62.30	2	885	0.23%
2021/02/05	1	61.80	0	0.00	61.90	1	892	0.11%
2021/02/03	1	61.40	0	0.00	61.20	1	914	0.11%
2021/02/02	0	0.00	10	61.70	61.90	-10	946	-1.06%
2021/02/01	2	61.35	0	0.00	61.40	2	980	0.20%
2021/01/29	2	62.20	5	61.76	61.40	-3	1,030	-0.29%
2021/01/28	3	62.23	1	61.60	61.60	2	1,115	0.18%
2021/01/27	4	62.73	1	62.70	62.80	3	1,114	0.27%
2021/01/26	10	63.76	0	0.00	63.20	10	1,198	0.83%
2021/01/25	3	63.70	3.5	64.18	64.80	-0.5	1,360	-0.04%
2021/01/22	12	61.75	0	0.00	61.50	12	1,348	0.89%
2021/01/21	1	63.10	3	62.93	62.50	-2	1,355	-0.15%
2021/01/20	2	64.35	0	0.00	63.60	2	1,351	0.15%
2021/01/19	4	65.33	0	0.00	65.30	4	1,354	0.30%
2021/01/18	3	65.50	0	0.00	65.50	3	1,378	0.22%
2021/01/15	3	66.07	0	0.00	66.00	3	1,400	0.21%
2021/01/14	2	66.80	1	67.10	66.70	1	1,435	0.07%
2021/01/13	15	67.53	0	0.00	67.40	15	1,482	1.01%
2021/01/12	1	67.70	0	0.00	67.50	1	1,519	0.07%
2021/01/08	1.1	68.10	1	68.20	68.20	0.1	1,711	0.00%
2021/01/07	1	68.20	0	0.00	68.20	1	2,205	0.05%
2021/01/06	1	68.40	0	0.00	68.40	1	2,293	0.04%
2020/12/30	1	68.50	1	68.60	68.50	0	2,341	0.00%
2020/12/24	1	69.30	1	69.00	68.90	0	2,335	0.00%
2020/12/22	0	0.00	5	69.30	68.90	-5	2,338	-0.21%
2020/12/11	1	68.20	0	0.00	68.20	1	2,328	0.04%
2020/12/10	1	68.90	1	68.50	68.40	0	2,323	0.00%
2020/12/09	1	68.80	0	0.00	68.50	1	2,315	0.04%
2020/12/08	0	0.00	2	69.50	69.50	-2	2,295	-0.09%
2020/12/07	3	70.10	2	69.90	69.80	1	2,284	0.04%
2020/12/04	6	69.67	1	69.60	69.70	5	2,258	0.22%
2020/12/03	0	0.00	2	69.75	69.70	-2	2,250	-0.09%
2020/12/02	3	69.73	3	69.83	69.70	0	2,245	0.00%
2020/12/01	5	69.80	0	0.00	69.80	5	2,242	0.22%
2020/11/30	0	0.00	1	70.00	69.50	-1	2,237	-0.04%
2020/11/27	2	69.90	0.3	70.10	69.80	1.7	2,221	0.07%
2020/11/25	1	69.80	1	69.90	70.20	0	2,214	0.00%
2020/11/24	0	0.00	1	69.80	69.70	-1	2,210	-0.05%
2020/11/23	2	70.70	0	0.00	70.30	2	2,191	0.09%
2020/11/20	0	0.00	1	70.30	70.30	-1	2,194	-0.05%
2020/11/19	11	70.64	0	0.00	70.70	11	2,188	0.50%
2020/11/18	0	0.00	1	70.10	70.30	-1	2,174	-0.05%
2020/11/17	4	69.93	3	69.77	69.80	1	2,171	0.05%
2020/11/16	3	70.40	3	70.30	70.40	0	2,158	0.00%
2020/11/13	2	70.80	4	70.75	70.90	-2	2,143	-0.09%
2020/11/11	3	71.67	1	71.40	71.40	2	2,106	0.09%
2020/11/10	4	70.43	12	70.77	70.40	-8	2,078	-0.38%
2020/11/09	13	69.88	0	0.00	69.30	13	2,033	0.64%
2020/11/06	1	69.50	2	69.35	69.40	-1	1,995	-0.05%
2020/11/05	13	70.95	31	70.76	71.40	-18	1,945	-0.93%
2020/11/04	2	71.90	13	71.90	71.90	-11	1,840	-0.60%
2020/11/03	25	80.83	3	79.83	79.80	22	1,826	1.20%
2020/11/02	18	80.18	36	82.50	82.20	-18	1,743	-1.03%
2020/10/30	0	0.00	1	77.40	76.20	-1	1,576	-0.06%
2020/10/28	1	78.60	1	78.80	78.70	0	1,534	0.00%
2020/10/27	1	79.90	0	0.00	78.70	1	1,519	0.07%
2020/10/26	0	0.00	0	79.50	79.00	0	1,497	0.00%
2020/10/23	1	82.10	1	82.00	82.00	0	1,464	0.00%
2020/10/22	6	80.88	2	81.65	81.80	4	1,440	0.28%
2020/10/21	9	80.14	6	79.33	80.00	3	1,403	0.21%
2020/10/20	11	81.50	0	0.00	80.20	11	1,350	0.81%
2020/10/19	0	0.00	5	82.56	82.70	-5	1,312	-0.38%
2020/10/16	9	80.56	9	81.66	80.10	0	1,226	0.00%
2020/10/15	32	87.50	20	85.84	84.30	12	1,117	1.07%
2020/10/14	3	84.00	49	84.00	84.00	-46	626	-7.34%
2020/10/13	0	0.00	1	76.40	76.40	-1	574	-0.17%
2020/10/12	1	67.90	4	68.83	69.50	-3	566	-0.53%
2020/10/08	1	67.70	0	0.00	67.30	1	544	0.18%
2020/10/06	0	0.00	1	67.60	67.60	-1	594	-0.17%
2020/10/05	1	67.50	2	68.00	67.80	-1	719	-0.14%
2020/09/30	0	0.00	5	66.12	66.50	-5	832	-0.60%
2020/09/29	1	66.40	0	0.00	66.10	1	847	0.12%
2020/09/25	0	0.00	2	66.50	66.00	-2	873	-0.23%
2020/09/24	11	66.50	0	0.00	66.60	11	877	1.25%
2020/09/17	1	67.10	0	0.00	67.30	1	882	0.11%
2020/09/16	1	67.60	0	0.00	67.70	1	886	0.11%
2020/09/09	0	0.00	1	67.70	67.80	-1	929	-0.11%
2020/09/07	1	67.40	0	0.00	67.20	1	940	0.11%
2020/09/03	3	68.00	2	68.20	68.00	1	947	0.11%
2020/09/02	2	68.10	1	68.50	68.10	1	954	0.10%
2020/08/28	3	68.33	5	69.32	69.50	-2	950	-0.21%
2020/08/27	1	67.60	1	67.60	67.60	0	941	0.00%
2020/08/26	1	66.80	0	0.00	67.00	1	940	0.11%
2020/08/25	2	66.65	0	0.00	66.60	2	929	0.22%
2020/08/24	2	66.30	2	66.30	66.40	0	931	0.00%
2020/08/21	4	66.40	0	0.00	66.30	4	932	0.43%
2020/08/20	5	66.30	0	0.00	66.30	5	922	0.54%
2020/08/19	1	68.90	0	0.00	68.70	1	914	0.11%
2020/08/13	1	69.20	0	0.00	68.90	1	925	0.11%
2020/08/11	5	69.10	0	0.00	69.10	5	941	0.53%
2020/08/10	5	69.90	0	0.00	69.70	5	939	0.53%
2020/08/07	7	69.89	0	0.00	69.70	7	944	0.74%
2020/08/06	7	69.74	0	0.00	69.70	7	942	0.74%
2020/08/04	1	70.70	0	0.00	70.70	1	929	0.11%
2020/07/29	6	70.43	4	70.27	70.50	2	966	0.21%
2020/07/28	0	0.00	1	69.50	69.60	-1	964	-0.10%
2020/07/27	7	71.17	4	70.80	70.40	3	965	0.31%
2020/07/24	1	72.00	0	0.00	72.10	1	956	0.10%
2020/07/22	0	0.00	1	74.20	73.70	-1	951	-0.11%
2020/07/20	1	73.50	0	0.00	72.40	1	945	0.11%
2020/07/17	15	73.95	2	75.50	73.20	13	941	1.38%
2020/07/16	2	80.60	4	80.30	80.30	-2	913	-0.22%
2020/07/15	6	80.17	2.1	80.05	80.10	3.9	893	0.44%
2020/07/14	9	80.54	13	80.40	80.00	-4	889	-0.45%
2020/07/13	15	82.25	2	82.10	81.50	13	878	1.48%
2020/07/10	24	84.39	2	83.45	83.00	22	852	2.58%
2020/07/09	6	81.25	16	82.54	82.70	-10	728	-1.37%
2020/07/08	3	77.30	1	77.30	77.40	2	612	0.33%
2020/07/03	2	76.35	0	0.00	76.80	2	591	0.34%
2020/07/02	0	0.00	1	76.90	76.80	-1	594	-0.17%
2020/06/24	3	75.73	1	76.50	76.20	2	600	0.33%
2020/06/22	0	0.00	1	77.00	77.10	-1	605	-0.17%
2020/06/18	0	0.00	1	77.40	77.20	-1	608	-0.16%
2020/06/17	1	76.00	0.3	75.80	76.10	0.7	598	0.11%
2020/06/16	0	0.00	2	74.80	75.00	-2	607	-0.33%
2020/06/15	1	73.80	1	74.40	73.90	0	631	0.00%
2020/06/12	1	72.20	0	0.00	72.70	1	629	0.16%
2020/06/11	4	73.87	1	74.50	73.70	3	631	0.47%
2020/06/10	3	75.37	0	0.00	75.40	3	628	0.48%
2020/06/09	1	75.50	0	0.00	75.10	1	650	0.15%
2020/06/08	0	0.00	1	76.40	76.40	-1	662	-0.15%
2020/06/05	1	77.40	2	76.85	76.90	-1	663	-0.15%
2020/06/04	0	0.00	1	75.80	75.80	-1	663	-0.15%
2020/06/03	2	75.85	1	75.60	75.50	1	686	0.15%
2020/05/29	0	0.00	2	74.40	74.20	-2	701	-0.29%
2020/05/26	1	76.20	1	75.70	75.90	0	700	0.00%
2020/05/21	0	0.00	5	75.20	75.10	-5	693	-0.72%
2020/05/20	0	0.00	1	74.60	74.90	-1	692	-0.14%
2020/05/19	2	74.90	1	75.50	75.00	1	688	0.15%
2020/05/18	1	73.50	2	73.40	73.70	-1	674	-0.15%
2020/05/15	0	0.00	2	72.70	72.70	-2	674	-0.30%
2020/05/14	3	72.77	2	72.30	72.10	1	673	0.15%
2020/05/13	0	0.00	1	72.10	72.10	-1	667	-0.15%
2020/05/12	0	0.00	1	72.20	72.30	-1	671	-0.15%
2020/05/07	1	72.40	0	0.00	72.30	1	663	0.15%
2020/05/06	1	73.20	4	72.43	71.60	-3	656	-0.46%
2020/05/05	2	70.90	0	0.00	71.00	2	635	0.31%
2020/05/04	0	0.00	1	70.20	70.00	-1	632	-0.16%
2020/04/30	1	70.20	1	70.60	71.00	0	627	0.00%
2020/04/29	0	0.00	2	69.40	69.50	-2	628	-0.32%
2020/04/28	1	69.30	1	69.30	69.20	0	626	0.00%
2020/04/24	0	0.00	1	68.00	68.00	-1	631	-0.16%
2020/04/21	0	0.00	1	68.00	67.00	-1	635	-0.16%
2020/04/17	1	68.50	0	0.00	68.40	1	622	0.16%
2020/04/16	1	69.30	0	0.00	69.00	1	612	0.16%
2020/04/15	0	0.00	10	68.18	68.00	-10	604	-1.66%
2020/04/14	11	67.55	7	67.69	67.70	4	599	0.67%
2020/04/13	2	67.35	1	67.70	67.20	1	598	0.17%
2020/04/10	1	66.90	1	66.90	66.80	0	596	0.00%
2020/04/09	3	66.00	6	65.75	66.10	-3	590	-0.51%
2020/04/08	2	65.20	6	65.13	65.30	-4	582	-0.69%
2020/04/07	6	64.00	0	0.00	63.60	6	575	1.04%
2020/04/06	5	63.10	2	63.00	63.30	3	568	0.53%
2020/03/30	2	62.50	0	0.00	61.60	2	554	0.36%
2020/03/27	1	63.20	4	62.43	61.40	-3	547	-0.55%
2020/03/26	2	61.35	2	62.00	62.40	0	538	0.00%
2020/03/25	1	61.30	0	0.00	61.10	1	539	0.19%
2020/03/20	1	60.00	1	59.90	60.00	0	517	0.00%
2020/03/19	2	54.50	0	0.00	56.40	2	504	0.40%
2020/03/18	0	0.00	0.3	61.20	60.20	-0.3	481	-0.06%
2020/03/17	0	0.00	1.2	61.47	61.40	-1.2	480	-0.25%
2020/03/16	4	64.65	0.3	63.80	63.30	3.7	475	0.78%
2020/03/13	10	63.97	0.2	65.00	64.70	9.8	468	2.09%
2020/03/12	3	71.20	0	0.00	70.60	3	446	0.67%
2020/03/11	1	77.00	0	0.00	76.70	1	432	0.23%
2020/03/10	3	77.20	0.1	77.50	77.40	2.9	435	0.67%
2020/03/09	7	79.43	5	79.52	78.10	2	434	0.46%
2020/03/06	1	79.20	2	78.55	78.80	-1	417	-0.24%
2020/03/03	1	77.10	0	0.00	77.40	1	414	0.24%
2020/03/02	2	77.55	0	0.00	77.20	2	426	0.47%
2020/02/27	1	78.00	0	0.00	78.20	1	445	0.22%
2020/02/24	2	78.20	0	0.00	78.20	2	486	0.41%
2020/02/21	0	0.00	1	78.70	78.60	-1	485	-0.21%
2020/02/20	1	78.70	0	0.00	78.70	1	484	0.21%
2020/02/19	0	0.00	1	78.50	78.40	-1	484	-0.21%
2020/02/18	2	78.00	0	0.00	78.00	2	486	0.41%
2020/02/13	1	78.80	1	78.30	78.40	0	492	0.00%
2020/02/12	2	79.75	0	0.00	78.70	2	495	0.40%
2020/02/11	3	78.23	0	0.00	78.10	3	502	0.60%
2020/02/10	1	78.30	0	0.00	78.10	1	513	0.19%
2020/02/07	6	78.98	0	0.00	78.90	6	540	1.11%
2020/02/05	1	79.40	8	79.59	79.20	-7	561	-1.25%
2020/02/03	0	0.00	4	79.70	79.80	-4	605	-0.66%
2020/01/31	0	0.00	2	77.80	78.20	-2	600	-0.33%
2020/01/30	1	78.50	0	0.00	77.20	1	600	0.17%
2020/01/16	10	79.78	0	0.00	79.90	10	597	1.67%
2020/01/15	0	0.00	1	80.70	81.00	-1	585	-0.17%
2020/01/14	3	80.57	1	80.80	80.50	2	587	0.34%
2020/01/13	2	81.00	1	80.80	81.30	1	584	0.17%
2020/01/09	2	80.45	0	0.00	80.50	2	584	0.34%
2020/01/08	1	80.80	0	0.00	80.60	1	587	0.17%
2020/01/02	1	82.10	0	0.00	82.10	1	600	0.17%
2019/12/31	3	81.90	0	0.00	82.40	3	605	0.50%
2019/12/30	1	82.00	0	0.00	81.90	1	608	0.16%
2019/12/27	8	82.39	0	0.00	82.10	8	614	1.30%
2019/12/23	1	81.50	0	0.00	81.70	1	632	0.16%
2019/12/20	1	82.70	0	0.00	81.10	1	632	0.16%
2019/12/18	1	83.10	0	0.00	83.10	1	624	0.16%
2019/12/17	0	0.00	2	83.60	83.60	-2	626	-0.32%
2019/12/13	1	83.50	1	83.50	83.60	0	631	0.00%
2019/12/12	2	83.30	0	0.00	83.50	2	633	0.32%
2019/12/09	0	0.00	5	83.80	84.60	-5	638	-0.78%
2019/12/06	0	0.00	5	85.50	84.50	-5	637	-0.78%
2019/12/05	0	0.00	2	85.20	85.70	-2	629	-0.32%
2019/12/03	0	0.00	6	84.03	85.30	-6	616	-0.97%
2019/12/02	1	84.80	2	83.85	83.30	-1	607	-0.16%
2019/11/29	1	84.10	4	84.10	84.40	-3	604	-0.50%
2019/11/28	3	85.00	0	0.00	85.00	3	598	0.50%
2019/11/27	3	84.93	2	85.15	85.50	1	592	0.17%
2019/11/26	1	84.50	3	85.03	84.80	-2	580	-0.34%
2019/11/25	0	0.00	3	83.97	83.60	-3	557	-0.54%
2019/11/22	0	0.00	11	83.92	84.00	-11	556	-1.98%
2019/11/21	1	82.80	0	0.00	82.90	1	541	0.18%
2019/11/19	0	0.00	2	81.60	81.80	-2	543	-0.37%
2019/11/15	0	0.00	1	81.80	81.80	-1	546	-0.18%
2019/11/14	1	81.90	0	0.00	81.80	1	544	0.18%
2019/11/11	1	82.60	2	83.10	82.40	-1	536	-0.19%
2019/11/08	1	83.10	1	83.60	83.10	0	529	0.00%
2019/11/06	2	82.45	1	83.40	83.40	1	511	0.20%
2019/11/01	1	80.80	2.2	80.37	80.80	-1.2	481	-0.26%
2019/10/31	1	80.80	2	80.95	80.20	-1	472	-0.21%
2019/10/24	0.2	80.30	0	0.00	80.30	0.2	448	0.05%
2019/10/23	1	80.20	1	80.10	80.20	0	453	0.00%
2019/10/18	1	81.20	1	80.80	80.70	0	464	0.00%
2019/10/17	0	0.00	3	80.90	80.70	-3	465	-0.64%
2019/10/14	1	80.80	3	80.60	80.50	-2	480	-0.42%
2019/10/09	2	81.15	0	0.00	81.20	2	483	0.41%
2019/10/08	1	81.40	0	0.00	81.40	1	497	0.20%
2019/10/07	1	81.10	1	81.60	81.60	0	510	0.00%
2019/10/04	1	80.50	0	0.00	80.70	1	517	0.19%
2019/10/03	2	80.05	1	79.90	79.90	1	523	0.19%
2019/10/02	0	0.00	2	80.00	80.00	-2	538	-0.37%
2019/10/01	1	79.50	0	0.00	78.90	1	542	0.18%
2019/09/27	3	79.43	0	0.00	79.20	3	547	0.55%
2019/09/26	0.1	79.90	0	0.00	80.00	0.1	546	0.02%
2019/09/24	0.1	80.30	0	0.00	80.30	0.1	567	0.02%
2019/09/20	0	0.00	1	79.60	80.40	-1	579	-0.17%
2019/09/17	0	0.00	1	80.10	79.60	-1	571	-0.17%
2019/09/12	10	78.58	0	0.00	78.30	10	558	1.79%
2019/09/11	3	78.73	0	0.00	78.60	3	559	0.54%
2019/09/06	2	77.80	0	0.00	77.90	2	563	0.35%
2019/09/02	6	78.67	1	78.60	78.50	5	564	0.89%
2019/08/29	4	77.70	0	0.00	77.70	4	559	0.72%
2019/08/26	1	76.70	0	0.00	76.70	1	541	0.18%
2019/08/20	1	79.00	0	0.00	79.10	1	514	0.19%
2019/08/14	1	78.00	0	0.00	77.60	1	504	0.20%
2019/08/13	1	78.40	0	0.00	78.20	1	499	0.20%
2019/08/07	6	78.08	0	0.00	78.00	6	491	1.22%
2019/08/05	2	78.45	0	0.00	78.50	2	484	0.41%
2019/08/02	1	79.90	0	0.00	79.60	1	477	0.21%
2019/07/30	1	81.90	1	82.30	81.40	0	462	0.00%
2019/07/29	0.2	82.30	0	0.00	82.30	0.2	457	0.04%
2019/07/26	0.1	82.90	0	0.00	83.10	0.1	455	0.02%
2019/07/25	1.2	83.08	0	0.00	83.20	1.2	449	0.27%
2019/07/23	0	0.00	1	83.00	82.40	-1	436	-0.23%
2019/07/22	1	83.80	0	0.00	82.80	1	430	0.23%
2019/07/19	1	83.60	0	0.00	83.50	1	420	0.24%
2019/07/17	1	83.50	0	0.00	83.60	1	411	0.24%
2019/07/15	1.1	84.49	0	0.00	84.50	1.1	395	0.28%
2019/07/12	4	84.15	3	84.00	84.10	1	387	0.26%
2019/07/11	3	87.83	2	87.80	88.00	1	369	0.27%
2019/07/10	1.1	87.32	1	87.30	87.40	0.1	347	0.03%
2019/07/09	0.1	87.30	0	0.00	87.60	0.1	334	0.03%
2019/07/08	2	87.80	1	89.00	89.00	1	324	0.31%
2019/07/05	2	87.40	1	87.50	87.50	1	305	0.33%
2019/07/03	1	86.80	0	0.00	86.50	1	320	0.31%
2019/07/02	0	0.00	4	86.40	86.80	-4	319	-1.25%
2019/07/01	1	86.20	3	86.33	86.40	-2	311	-0.64%
2019/06/28	1	85.00	0	0.00	84.60	1	293	0.34%
2019/06/27	2	83.30	0	0.00	83.40	2	281	0.71%
2019/06/26	0	0.00	1	82.40	82.80	-1	280	-0.36%
2019/06/21	0	0.00	1	82.10	82.60	-1	277	-0.36%
2019/06/19	1	81.90	3	82.00	81.80	-2	282	-0.71%
2019/06/06	0	0.00	4	80.10	79.50	-4	303	-1.32%
2019/06/04	0	0.00	1	80.90	80.50	-1	305	-0.33%
2019/06/03	0	0.00	4	80.40	80.70	-4	316	-1.26%
2019/05/29	0	0.00	1	79.70	79.60	-1	327	-0.31%
2019/05/24	0	0.00	4	80.10	79.90	-4	330	-1.21%
2019/05/13	2	80.00	0	0.00	79.50	2	376	0.53%
2019/05/10	2	81.05	0	0.00	80.80	2	376	0.53%
2019/05/08	1	81.20	0	0.00	81.40	1	382	0.26%
2019/05/02	2	82.30	0	0.00	82.10	2	394	0.51%
2019/04/29	0	0.00	1	82.10	82.00	-1	402	-0.25%
2019/04/26	3	82.00	0	0.00	82.00	3	407	0.74%
2019/04/25	1	82.50	0	0.00	82.30	1	423	0.24%
2019/04/22	1	82.10	0	0.00	81.90	1	432	0.23%
2019/04/16	0	0.00	1	82.80	83.20	-1	435	-0.23%
2019/04/15	1	82.70	0	0.00	82.60	1	437	0.23%
2019/04/12	0	0.00	5	82.72	82.70	-5	438	-1.14%
2019/04/11	0	0.00	2	83.80	83.40	-2	437	-0.46%
2019/04/10	2	84.45	1	84.40	84.00	1	433	0.23%
2019/04/08	1	83.90	1	83.40	83.40	0	413	0.00%
2019/04/03	1	83.00	0	0.00	83.10	1	408	0.25%
2019/03/29	2	82.70	0	0.00	83.40	2	408	0.49%
2019/03/28	0	0.00	2	82.70	82.70	-2	409	-0.49%
2019/03/25	2	82.00	0	0.00	82.00	2	417	0.48%
2019/03/22	2	82.80	0	0.00	82.80	2	413	0.48%
2019/03/21	0	0.00	2	83.00	83.10	-2	406	-0.49%
2019/03/19	1	83.60	2	83.40	83.10	-1	412	-0.24%
2019/03/18	3	84.13	4	83.80	83.80	-1	411	-0.24%
2019/03/15	2	83.20	13	83.08	83.50	-11	407	-2.70%
2019/03/14	3	82.37	0	0.00	82.40	3	417	0.72%
2019/03/13	1	82.40	3	82.27	82.20	-2	433	-0.46%
2019/03/08	0	82.50	0	0.00	82.20	0	469	0.00%
2019/03/07	5	82.76	1	82.60	82.60	4	479	0.83%
2019/03/04	0	0.00	5	82.50	82.40	-5	481	-1.04%
2019/02/27	1	81.80	1	81.70	81.70	0	476	0.00%
2019/02/25	0	0.00	4	80.85	81.10	-4	481	-0.83%
2019/02/22	0	0.00	1	81.00	81.10	-1	482	-0.21%
2019/02/21	4	81.63	0	0.00	81.70	4	480	0.83%
2019/02/20	1	82.20	0	0.00	82.20	1	488	0.20%
2019/02/19	5	82.40	1	82.00	81.90	4	488	0.82%
2019/02/18	7	82.10	2	82.40	82.20	5	482	1.04%
2019/02/15	1	82.00	3	81.63	81.40	-2	471	-0.42%
2019/02/14	5	81.10	3	81.20	80.80	2	465	0.43%
2019/02/12	0	0.00	1	80.20	81.30	-1	461	-0.22%
2019/02/11	2	80.00	0	0.00	80.30	2	464	0.43%
2019/01/29	1	79.30	0	0.00	79.60	1	463	0.22%
2019/01/28	0	0.00	1	79.50	79.50	-1	459	-0.22%
2019/01/24	4	79.78	1	79.70	79.60	3	457	0.66%
2019/01/17	1	78.80	1	78.80	78.60	0	456	0.00%
2019/01/16	5	77.20	0	0.00	77.00	5	451	1.11%
2019/01/14	6	77.30	0	0.00	77.20	6	454	1.32%
2019/01/07	1	77.90	0	0.00	77.90	1	499	0.20%
2019/01/03	2	77.50	0	0.00	77.40	2	517	0.39%
2018/12/28	1	75.70	0	0.00	76.50	1	522	0.19%
2018/12/27	1	76.90	0	0.00	76.30	1	519	0.19%
2018/12/26	1	77.50	0	0.00	76.40	1	520	0.19%
2018/12/24	0	0.00	1	77.50	77.50	-1	517	-0.19%
2018/12/20	2	78.50	0	0.00	78.40	2	516	0.39%
2018/12/13	10	81.70	0	0.00	81.80	10	518	1.93%
2018/12/12	0	0.00	1	81.70	81.70	-1	522	-0.19%
2018/12/11	0	0.00	1	81.40	81.50	-1	525	-0.19%
2018/12/06	1	82.20	2	82.80	82.20	-1	519	-0.19%
2018/12/05	1	82.90	1	83.00	83.00	0	512	0.00%
2018/12/04	1	82.30	1	82.40	82.30	0	507	0.00%
2018/12/03	1	81.80	1	81.60	81.60	0	503	0.00%
2018/11/21	1	82.90	0	0.00	82.70	1	534	0.19%
2018/10/29	0	0.00	1	80.70	79.40	-1	554	-0.18%
2018/10/26	0	0.00	1	79.30	80.30	-1	551	-0.18%
2018/10/18	1	81.10	4	81.15	83.00	-3	532	-0.56%
2018/10/17	1	78.20	1	80.50	80.00	0	516	0.00%
2018/10/11	7	76.07	0	0.00	76.00	7	491	1.42%
2018/10/09	0	0.00	1	81.50	81.30	-1	475	-0.21%
2018/10/05	2	85.00	5	83.74	83.00	-3	476	-0.63%
2018/10/02	2	86.00	0	0.00	86.20	2	472	0.42%
2018/10/01	5	85.80	0	0.00	86.00	5	473	1.06%
2018/09/21	1	84.10	0	0.00	85.40	1	497	0.20%
2018/09/18	2	83.35	0	0.00	84.20	2	501	0.40%
2018/09/17	4	84.30	0	0.00	84.10	4	498	0.80%
2018/09/14	2	85.20	0	0.00	85.50	2	497	0.40%
2018/09/12	1	82.10	0	0.00	83.00	1	517	0.19%
2018/09/11	2	82.20	0	0.00	82.30	2	511	0.39%
2018/09/10	1	84.00	0	0.00	82.30	1	507	0.20%
2018/09/07	1	84.90	1	84.50	84.30	0	507	0.00%
2018/09/06	2	85.75	0	0.00	85.20	2	504	0.40%
2018/09/05	1	87.10	0	0.00	86.30	1	495	0.20%
2018/09/04	2	87.20	0	0.00	87.20	2	485	0.41%
2018/08/31	0	0.00	1	88.00	87.80	-1	468	-0.21%
2018/08/29	0	0.00	1	88.10	88.10	-1	463	-0.22%
2018/08/28	0	0.00	5	88.00	88.00	-5	461	-1.08%
2018/08/27	0	0.00	2	87.85	87.80	-2	467	-0.43%
2018/08/24	1	88.10	0	0.00	88.00	1	472	0.21%
2018/08/23	1	88.30	0	0.00	88.90	1	477	0.21%
2018/08/21	4	88.50	0.2	88.80	88.60	3.8	474	0.80%
2018/08/20	1	88.20	0	0.00	88.30	1	481	0.21%
2018/08/17	1	88.50	0	0.00	88.30	1	489	0.20%
2018/08/15	3	89.53	0	0.00	88.80	3	492	0.61%
2018/08/14	0	0.00	1	89.60	89.80	-1	509	-0.20%
2018/07/27	0	0.00	2	91.70	91.50	-2	565	-0.35%
2018/07/20	0	0.00	0.2	93.00	93.00	-0.2	588	-0.03%
2018/07/18	1	94.40	0	0.00	94.20	1	630	0.16%
2018/07/17	1	93.80	0	0.00	93.80	1	662	0.15%
2018/07/13	1	93.00	0	0.00	93.20	1	714	0.14%
2018/07/12	1	92.40	0	0.00	92.40	1	737	0.14%
2018/07/11	2	91.70	0	0.00	91.50	2	743	0.27%
2018/07/09	1.3	91.45	0	0.00	91.40	1.3	783	0.17%
2018/07/06	0	0.00	2	90.65	90.40	-2	800	-0.25%
2018/07/05	1	95.00	0	0.00	94.80	1	813	0.12%
2018/07/04	3	96.50	0	0.00	96.30	3	834	0.36%
2018/07/03	0	0.00	1	96.80	96.80	-1	886	-0.11%
2018/07/02	0	0.00	0.8	97.20	97.50	-0.8	891	-0.09%
2018/06/29	1	96.00	0	0.00	97.50	1	912	0.11%
2018/06/20	1	95.80	0	0.00	95.80	1	979	0.10%
2018/06/15	0	0.00	1	96.70	96.40	-1	984	-0.10%
2018/06/13	2	96.50	0	0.00	96.20	2	983	0.20%
2018/06/11	2	96.00	0	0.00	95.90	2	995	0.20%
2018/06/08	4	96.00	2	96.20	95.90	2	995	0.20%
2018/06/07	0	0.00	3	97.60	97.10	-3	996	-0.30%
2018/06/06	3	97.60	0	0.00	97.70	3	999	0.30%
2018/06/05	5	97.94	0	0.00	97.50	5	999	0.50%
2018/06/01	1	97.50	4	97.65	97.10	-3	1,005	-0.30%
2018/05/31	0	0.00	1	95.50	97.00	-1	995	-0.10%
2018/05/30	2	95.15	1	95.60	95.10	1	990	0.10%
2018/05/28	6	96.22	1	95.70	95.80	5	996	0.50%
2018/05/25	6	96.58	5	96.60	96.40	1	992	0.10%
2018/05/24	3	96.70	0	0.00	96.90	3	988	0.30%
2018/05/23	1	97.20	1	96.70	96.70	0	990	0.00%
2018/05/21	1	99.50	2	99.30	99.20	-1	976	-0.10%
2018/05/18	3	99.67	0	0.00	99.40	3	980	0.31%
2018/05/17	2	98.70	0	0.00	98.70	2	980	0.20%
2018/05/16	1	99.70	11	99.41	98.60	-10	981	-1.02%
2018/05/15	0	0.00	5	100.00	100.00	-5	988	-0.51%
2018/05/11	2	99.10	0	0.00	99.00	2	1,018	0.20%
2018/05/07	1	99.20	1	100.50	100.00	0	1,057	0.00%
2018/05/04	1	100.50	1	99.70	99.10	0	1,060	0.00%
2018/05/03	2	101.00	1	101.00	101.00	1	1,096	0.09%
2018/04/27	2	98.90	1	99.20	99.50	1	1,126	0.09%
2018/04/25	1	99.20	2.2	99.50	100.50	-1.2	1,161	-0.10%
2018/04/24	5	99.92	1	99.50	99.60	4	1,175	0.34%
2018/04/23	3	105.50	1	104.50	103.00	2	1,183	0.17%
2018/04/20	5	102.00	1	102.50	101.50	4	1,278	0.31%
2018/04/19	3	104.67	11	105.50	103.50	-8	1,282	-0.62%
2018/04/18	0	0.00	1	101.00	102.50	-1	1,259	-0.08%
2018/04/17	7	99.97	2	101.00	99.70	5	1,251	0.40%
2018/04/16	0	0.00	5	101.50	100.50	-5	1,255	-0.40%
2018/04/13	19	102.08	4	103.00	101.50	15	1,258	1.19%
2018/04/12	0	0.00	9	104.17	104.00	-9	1,263	-0.71%
2018/04/11	10	102.00	8	102.88	103.50	2	1,266	0.16%
2018/04/10	1	104.50	8	103.94	102.50	-7	1,255	-0.56%
2018/04/09	15	101.16	11	101.62	103.00	4	1,233	0.32%
2018/04/03	0	98.80	0	0.00	98.70	0	1,197	0.00%
2018/04/02	2	98.70	12.1	98.79	98.40	-10.1	1,203	-0.83%
2018/03/31	4	99.93	5	100.14	100.50	-1	1,195	-0.08%
2018/03/30	3	99.17	2	98.00	98.00	1	1,171	0.09%
2018/03/29	17	97.55	9	97.92	99.00	8	1,160	0.69%
2018/03/28	0.2	95.40	0	0.00	95.00	0.2	1,139	0.02%
2018/03/26	2	96.65	0	0.00	95.80	2	1,159	0.17%
2018/03/23	4	95.00	0	0.00	95.00	4	1,161	0.34%
2018/03/22	3	96.43	0	0.00	96.30	3	1,175	0.26%
2018/03/21	2	96.60	0	0.00	96.30	2	1,203	0.17%
2018/03/19	0.2	97.50	0	0.00	97.70	0.2	1,257	0.02%
2018/03/16	1	99.80	1	98.20	98.20	0	1,335	0.00%
2018/03/15	0	0.00	3	98.20	98.20	-3	1,361	-0.22%
2018/03/14	0	97.80	0	0.00	98.40	0	1,414	0.00%
2018/03/13	0	0.00	7	98.60	98.80	-7	1,466	-0.48%
2018/03/09	1	97.50	0	0.00	98.00	1	1,587	0.06%
2018/03/02	1	97.30	0	0.00	97.20	1	1,754	0.06%
2018/03/01	1	98.30	0	0.00	98.60	1	1,771	0.06%
2018/02/23	5	97.96	0	0.00	97.70	5	1,806	0.28%
2018/02/21	0	0.00	1	99.00	98.70	-1	1,829	-0.05%
2018/02/12	2	96.45	4	96.35	97.70	-2	1,830	-0.11%
2018/02/08	2	98.05	0	0.00	98.00	2	1,834	0.11%
2018/02/07	0	0.00	5	98.50	99.00	-5	1,838	-0.27%
2018/02/06	15	97.11	2.3	95.61	95.40	12.7	1,828	0.69%
2018/02/05	2	101.50	0	0.00	101.50	2	1,796	0.11%
2018/02/01	0	0.00	47	105.50	105.50	-47	1,807	-2.60%
2018/01/31	26	104.48	11	104.55	104.50	15	1,817	0.83%
2018/01/30	15	105.10	2	105.50	105.50	13	1,814	0.72%
2018/01/29	5	104.50	10	104.50	104.50	-5	1,809	-0.28%
2018/01/26	1	104.50	10	105.25	105.00	-9	1,822	-0.49%
2018/01/24	1	103.50	2	103.50	103.50	-1	1,815	-0.06%
2018/01/23	2	101.25	12	103.17	103.00	-10	1,808	-0.55%
2018/01/22	10	102.50	0	0.00	102.50	10	1,786	0.56%
2018/01/19	2	104.75	1	104.50	104.50	1	1,769	0.06%
2018/01/18	1	104.00	5	103.30	103.00	-4	1,749	-0.23%
2018/01/17	6.1	104.24	0	0.00	102.50	6.1	1,732	0.35%
2018/01/16	24	105.96	26.3	107.40	105.50	-2.3	1,706	-0.13%
2018/01/15	2	99.60	1	100.00	100.50	1	1,574	0.06%
2018/01/12	1	97.80	0	0.00	99.50	1	1,559	0.06%
2018/01/11	1	96.20	0	0.00	96.90	1	1,543	0.06%
2018/01/10	1	97.80	0	0.00	97.80	1	1,538	0.06%
2018/01/09	2	97.95	3	97.80	97.60	-1	1,539	-0.06%
2018/01/08	17	98.85	3	99.50	98.30	14	1,540	0.91%
2018/01/05	1	101.50	2	101.50	100.50	-1	1,521	-0.07%
2018/01/03	0	0.00	1	104.00	103.50	-1	1,511	-0.07%
2018/01/02	0	0.00	12	104.04	104.50	-12	1,500	-0.80%