中磊 (5388)-元富-新店券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
112.0
漲跌
▼1.0
漲幅
-0.88%
成交量
2,485張
產業
上市通信網路類股
752人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.2	112.02	1	112.00	112.00	1.2	1,779	0.07%
2024/12/02	5	113.50	6.2	116.24	113.00	-1.2	1,755	-0.07%
2024/11/29	0.2	109.26	0	0.00	109.00	0.2	1,675	0.01%
2024/11/28	20	110.00	0	0.00	111.00	20	1,682	1.19%
2024/11/27	0	0.00	0.3	111.00	110.00	-0.3	1,677	-0.01%
2024/11/26	0	0.00	0.1	111.05	111.00	-0.1	1,681	-0.01%
2024/11/25	0	0.00	0.1	110.00	112.00	-0.1	1,679	-0.01%
2024/11/22	0	108.50	21.3	109.51	108.00	-21.2	1,670	-1.27%
2024/11/20	0	0.00	0.1	109.00	108.00	-0.1	1,673	-0.01%
2024/11/19	0	0.00	1	108.05	109.50	-1	1,671	-0.06%
2024/11/18	1.6	107.66	0	0.00	106.50	1.6	1,682	0.10%
2024/11/15	0	0.00	1.1	111.98	110.50	-1.1	1,677	-0.06%
2024/11/14	0.2	109.00	0	0.00	109.00	0.2	1,669	0.01%
2024/11/13	0.1	110.50	0	0.00	111.00	0.1	1,659	0.01%
2024/11/11	0	0.00	1	112.00	113.00	-1	1,656	-0.06%
2024/11/07	1	113.50	1.1	111.73	114.50	-0.1	1,645	-0.01%
2024/11/04	2	110.25	0	0.00	108.00	2	1,720	0.12%
2024/10/30	1	111.50	1	110.50	110.50	0	1,804	0.00%
2024/10/29	1	111.50	1	112.50	112.50	0	1,823	0.00%
2024/10/25	0	0.00	5.5	114.45	115.00	-5.5	1,926	-0.29%
2024/10/23	0	0.00	1	114.50	112.50	-1	1,952	-0.05%
2024/10/22	1	112.00	1	113.50	113.00	0	1,956	0.00%
2024/10/17	2	111.00	0	0.00	111.00	2	2,047	0.10%
2024/10/16	0.1	109.50	0	0.00	110.50	0.1	2,070	0.00%
2024/10/15	0.1	110.00	0.2	109.50	109.00	-0.1	2,071	0.00%
2024/10/14	0	109.00	0	0.00	109.50	0	2,070	0.00%
2024/10/08	0	107.50	0	0.00	108.50	0	2,091	0.00%
2024/10/07	0	0.00	4	110.38	110.50	-4	2,119	-0.19%
2024/10/04	1	110.00	4	110.00	108.50	-3	2,168	-0.14%
2024/10/01	0.2	110.50	1	110.50	110.50	-0.8	2,199	-0.04%
2024/09/30	1	113.00	0.2	113.50	111.50	0.8	2,236	0.04%
2024/09/27	2	115.00	0	0.00	113.50	2	2,317	0.09%
2024/09/26	0	0.00	6.1	115.98	117.50	-6.1	2,479	-0.25%
2024/09/25	0	0.00	1	111.00	111.00	-1	2,473	-0.04%
2024/09/24	0.3	111.50	0.1	110.50	109.50	0.2	2,572	0.01%
2024/09/23	0	0.00	4.2	108.48	109.50	-4.2	2,564	-0.16%
2024/09/19	1	105.00	3.1	105.37	105.00	-2.1	2,570	-0.08%
2024/09/18	6	103.58	4.1	105.98	102.50	1.9	2,627	0.07%
2024/09/16	0	0.00	1	104.50	103.50	-1	2,678	-0.04%
2024/09/13	0	0.00	0.5	102.50	102.50	-0.5	2,739	-0.02%
2024/09/12	0	102.00	0	0.00	102.00	0	2,793	0.00%
2024/09/09	0.1	102.00	1	101.00	103.00	-1	2,857	-0.03%
2024/09/06	1.1	106.03	0	0.00	107.00	1.1	2,864	0.04%
2024/09/05	0.2	108.03	0	0.00	107.00	0.2	2,908	0.01%
2024/09/04	4	108.13	0	0.00	108.00	4	2,961	0.14%
2024/09/02	0	0.00	4	113.00	113.00	-4	3,108	-0.13%
2024/08/30	0	0.00	2	110.75	111.50	-2	3,113	-0.06%
2024/08/29	1	109.50	0	0.00	109.50	1	3,132	0.03%
2024/08/28	0	0.00	1	111.50	111.00	-1	3,163	-0.03%
2024/08/23	0	109.00	0.1	108.50	110.00	-0.1	3,270	0.00%
2024/08/20	0	0.00	22.2	110.46	109.50	-22.2	3,434	-0.65%
2024/08/19	0	0.00	1	109.00	109.00	-1	3,553	-0.03%
2024/08/16	1	107.50	0	0.00	108.00	1	3,671	0.03%
2024/08/15	0	107.00	6	107.50	107.00	-6	3,804	-0.16%
2024/08/13	4	108.00	0	0.00	108.50	4	4,017	0.10%
2024/08/12	0	109.00	0	0.00	109.00	0	4,069	0.00%
2024/08/08	10	105.00	1	106.00	106.50	9	4,108	0.22%
2024/08/07	21	104.90	5	104.00	105.50	16	4,110	0.39%
2024/08/06	5.2	97.75	2	98.70	99.60	3.2	4,107	0.08%
2024/08/05	1.2	100.44	55	100.50	99.90	-53.8	4,076	-1.32%
2024/08/02	0	113.50	1	112.50	111.00	-1	4,101	-0.02%
2024/08/01	2	114.00	0	0.00	114.00	2	4,160	0.05%
2024/07/31	1	113.00	3	115.50	114.00	-2	4,161	-0.05%
2024/07/30	0	112.00	0	0.00	114.50	0	4,132	0.00%
2024/07/29	7	113.64	0	0.00	113.50	7	4,111	0.17%
2024/07/23	0	0.00	2	115.50	115.50	-2	4,129	-0.05%
2024/07/22	2	113.50	0	114.00	114.00	2	4,142	0.05%
2024/07/19	1	119.00	0	0.00	118.00	1	4,106	0.02%
2024/07/18	0.5	118.00	1	118.50	119.50	-0.5	4,122	-0.01%
2024/07/17	4	118.88	0	0.00	117.00	4	4,105	0.10%
2024/07/16	0	118.00	1	118.00	119.50	-1	4,103	-0.03%
2024/07/12	3	117.67	1	118.00	118.00	2	4,179	0.05%
2024/07/11	2	118.00	2	118.00	117.50	0	4,251	0.00%
2024/07/08	5	117.00	6	117.67	118.50	-1	4,296	-0.02%
2024/07/05	1	120.00	2	119.25	119.00	-1	4,271	-0.02%
2024/07/04	6	119.75	1	120.00	118.50	5	4,262	0.12%
2024/07/03	6	119.42	0	0.00	118.00	6	4,254	0.14%
2024/07/02	2.2	121.97	12.3	120.69	122.50	-10.1	4,176	-0.24%
2024/07/01	2	118.50	1	118.50	117.50	1	3,998	0.03%
2024/06/28	3	120.00	5	119.50	118.00	-2	3,941	-0.05%
2024/06/27	0	0.00	3	116.50	116.00	-3	3,851	-0.08%
2024/06/26	5	115.60	0	0.00	115.00	5	3,977	0.13%
2024/06/25	3.1	116.00	1	117.00	117.50	2.1	4,123	0.05%
2024/06/24	0	0.00	2	116.50	117.50	-2	4,180	-0.05%
2024/06/21	6	117.33	5	118.00	119.00	1	4,228	0.02%
2024/06/20	1	115.00	0	115.00	116.00	1	4,258	0.02%
2024/06/19	4	113.63	2	113.50	115.00	2	4,352	0.05%
2024/06/18	2.1	113.02	0.5	113.00	112.50	1.6	4,423	0.04%
2024/06/17	3.1	113.04	3	113.33	114.00	0.1	4,657	0.00%
2024/06/14	4	111.75	0	0.00	112.00	4	4,782	0.08%
2024/06/13	0	0.00	1.5	111.67	112.00	-1.5	4,821	-0.03%
2024/06/12	1.3	109.12	1	109.50	109.50	0.3	4,856	0.01%
2024/06/11	0	111.00	4	113.00	110.50	-4	4,874	-0.08%
2024/06/07	5.1	111.71	2.9	112.29	111.50	2.2	4,895	0.04%
2024/06/06	3	116.83	0	0.00	116.50	3	4,838	0.06%
2024/06/04	1	118.50	2.1	119.76	118.50	-1.1	4,926	-0.02%
2024/06/03	1	119.00	0	0.00	119.00	1	5,038	0.02%
2024/05/31	2	120.00	2	120.00	118.00	0	5,265	0.00%
2024/05/30	8	120.63	3	121.00	120.00	5	5,418	0.09%
2024/05/29	1	123.00	4	122.88	123.50	-3	5,490	-0.05%
2024/05/28	1	122.50	0	0.00	122.00	1	5,504	0.02%
2024/05/27	15.1	122.40	0	0.00	121.50	15.1	5,525	0.27%
2024/05/24	5	122.60	4.8	122.53	122.50	0.2	5,539	0.00%
2024/05/23	11.4	120.74	7	121.93	120.00	4.4	5,521	0.08%
2024/05/22	12	121.17	6	122.00	123.00	6	5,610	0.11%
2024/05/21	3	118.83	1.3	119.58	120.00	1.8	5,637	0.03%
2024/05/20	5.2	117.98	1.5	118.12	118.00	3.7	5,529	0.07%
2024/05/17	2.2	115.78	3	116.00	115.50	-0.8	5,431	-0.01%
2024/05/16	2	116.75	0	0.00	116.50	2	5,394	0.04%
2024/05/15	0.2	116.50	1	115.50	115.50	-0.8	5,368	-0.02%
2024/05/14	5	115.50	0	0.00	115.00	5	5,394	0.09%
2024/05/13	3.1	115.34	0	0.00	115.50	3.1	5,367	0.06%
2024/05/09	8	116.06	0	0.00	115.00	8	5,348	0.15%
2024/05/08	2.1	115.25	0	0.00	115.50	2.1	5,349	0.04%
2024/05/07	2	118.50	0	0.00	118.50	2	5,265	0.04%
2024/05/06	1	122.00	0	0.00	121.50	1	5,202	0.02%
2024/05/03	1	122.52	0	0.00	121.50	1	5,192	0.02%
2024/05/02	1	123.50	0	0.00	125.00	1	5,182	0.02%
2024/04/30	3	125.00	0.1	126.50	124.00	2.9	5,216	0.06%
2024/04/29	0	124.00	0	0.00	124.50	0	5,187	0.00%
2024/04/25	1	123.00	0	0.00	122.00	1	5,156	0.02%
2024/04/24	2	124.00	0	0.00	124.00	2	5,159	0.04%
2024/04/23	1	123.50	0	0.00	123.00	1	5,128	0.02%
2024/04/22	0.1	122.00	0	0.00	121.00	0.1	5,120	0.00%
2024/04/19	1.5	124.67	0	0.00	121.50	1.5	5,100	0.03%
2024/04/18	20.1	123.99	0	0.00	124.00	20.1	5,068	0.40%
2024/04/17	1	126.00	1.1	124.46	123.50	-0.1	5,025	0.00%
2024/04/16	2	126.26	6	127.00	125.00	-4	4,942	-0.08%
2024/04/15	0	131.73	1	131.00	130.50	-1	4,918	-0.02%
2024/04/12	4	134.13	0	0.00	134.00	4	4,925	0.08%
2024/04/11	2	134.50	0	0.00	134.00	2	4,909	0.04%
2024/04/10	2	135.00	0	0.00	134.00	2	4,902	0.04%
2024/04/09	1	134.50	0	0.00	134.00	1	4,878	0.02%
2024/04/08	2	134.50	0	0.00	135.50	2	4,850	0.04%
2024/04/03	5	136.50	0	0.00	136.00	5	4,843	0.10%
2024/04/02	2	138.00	0	0.00	137.50	2	4,821	0.04%
2024/04/01	3	137.00	12	136.58	137.50	-9	4,801	-0.19%
2024/03/29	16	135.69	9	135.00	135.50	7	4,769	0.15%
2024/03/28	1	146.50	2	144.00	144.00	-1	4,646	-0.02%
2024/03/27	1	144.50	0	0.00	148.50	1	4,535	0.02%
2024/03/26	5	144.50	2	144.25	145.00	3	4,469	0.07%
2024/03/25	1	148.50	2	150.25	147.00	-1	4,390	-0.02%
2024/03/22	4	147.63	24	148.06	149.00	-20	4,355	-0.46%
2024/03/21	6	146.00	1	144.00	147.00	5	4,299	0.12%
2024/03/20	9.2	145.95	8	147.56	143.50	1.2	4,290	0.03%
2024/03/19	10	142.50	3	142.67	143.00	7	4,364	0.16%
2024/03/18	0.2	137.50	0	0.00	138.00	0.2	4,498	0.00%
2024/03/15	1	137.00	1	137.50	137.50	0	4,535	0.00%
2024/03/14	2	138.00	19	139.26	137.00	-17	4,493	-0.38%
2024/03/13	2.3	136.91	3	138.50	138.00	-0.7	4,441	-0.02%
2024/03/12	13	135.12	2	136.00	136.00	11	4,401	0.25%
2024/03/11	0	133.23	2	132.50	132.00	-2	4,374	-0.05%
2024/03/08	13	138.42	0	0.00	135.50	13	4,320	0.30%
2024/03/07	1	142.50	4	140.63	140.00	-3	4,282	-0.07%
2024/03/06	20	140.42	17.1	139.94	138.50	2.9	4,202	0.07%
2024/03/05	22	144.00	16	144.31	145.50	6	3,978	0.15%
2024/03/04	6	139.75	2	138.00	141.50	4	3,796	0.11%
2024/03/01	5	136.50	6	136.42	135.50	-1	3,706	-0.03%
2024/02/29	3	135.33	0	0.00	135.50	3	3,692	0.08%
2024/02/27	1	133.50	3	136.17	135.50	-2	3,654	-0.05%
2024/02/26	3	136.50	2	136.50	136.00	1	3,604	0.03%
2024/02/23	5	137.40	8.8	138.17	139.50	-3.8	3,543	-0.11%
2024/02/22	9	134.22	11	134.59	136.50	-2	3,357	-0.06%
2024/02/21	2.1	128.26	1	129.00	128.00	1.1	3,206	0.03%
2024/02/20	1	129.50	2	130.00	129.00	-1	3,213	-0.03%
2024/02/16	2	123.75	1	125.00	125.00	1	3,191	0.03%
2024/02/15	0	0.00	1	124.00	124.50	-1	3,268	-0.03%
2024/02/02	0	0.00	2	127.00	127.00	-2	3,411	-0.06%
2024/02/01	3.5	128.21	0	0.00	127.50	3.5	3,511	0.10%
2024/01/31	1	128.50	1	130.00	130.00	0	3,509	0.00%
2024/01/30	2	128.50	2	128.00	128.00	0	3,476	0.00%
2024/01/26	0.1	128.50	0	0.00	128.50	0.1	3,495	0.00%
2024/01/25	1	126.50	1	128.00	128.00	0	3,542	0.00%
2024/01/24	1	126.50	1	127.00	127.50	0	3,542	0.00%
2024/01/23	0.1	130.00	16	130.03	130.00	-16	3,519	-0.45%
2024/01/22	3	128.00	0	0.00	128.50	3	3,518	0.09%
2024/01/19	5	126.50	0	0.00	127.00	5	3,534	0.14%
2024/01/18	2	125.50	0	0.00	126.00	2	3,525	0.06%
2024/01/16	1	128.50	0	0.00	128.00	1	3,534	0.03%
2024/01/15	0	0.00	1	130.50	129.50	-1	3,532	-0.03%
2024/01/12	1	128.50	1	129.00	128.00	0	3,547	0.00%
2024/01/11	3	127.50	0	0.00	127.00	3	3,543	0.08%
2024/01/10	2	125.25	0	0.00	125.50	2	3,590	0.06%
2024/01/09	1.1	125.08	1	125.50	125.50	0.1	3,616	0.00%
2024/01/08	4.1	127.63	0	0.00	127.00	4.1	3,606	0.11%
2024/01/05	1	131.00	0	0.00	130.50	1	3,613	0.03%
2024/01/04	1	130.50	1	132.00	130.50	0	3,649	0.00%
2024/01/03	0	0.00	18	134.78	133.00	-18	3,677	-0.49%
2024/01/02	1	135.00	0	0.00	136.00	1	3,667	0.03%
2023/12/28	1	134.00	5	134.50	134.50	-4	3,690	-0.11%
2023/12/27	5	133.00	0	0.00	134.00	5	3,720	0.13%
2023/12/26	7	132.29	5	133.50	133.50	2	3,733	0.05%
2023/12/25	2.1	131.54	0	0.00	131.50	2.1	3,760	0.06%
2023/12/20	4	133.50	0	0.00	133.00	4	3,821	0.10%
2023/12/19	7	133.50	4	133.50	133.50	3	3,811	0.08%
2023/12/18	17	136.59	22	137.27	136.50	-5	3,802	-0.13%
2023/12/15	4	139.13	2	137.50	137.00	2	3,741	0.05%
2023/12/14	12	140.42	21	140.48	141.00	-9	3,682	-0.24%
2023/12/13	29	136.38	11.1	135.58	136.50	17.9	3,371	0.53%
2023/12/12	12	129.33	19	128.34	128.50	-7	3,142	-0.22%
2023/12/11	0.1	125.50	1	126.50	126.00	-1	3,098	-0.03%
2023/12/08	5	123.70	0	0.00	123.50	5	3,094	0.16%
2023/12/07	3	123.50	0	0.00	123.00	3	3,129	0.10%
2023/12/06	1	126.00	1	125.00	125.00	0	3,228	0.00%
2023/12/05	0	0.00	13	126.54	127.00	-13	3,230	-0.40%
2023/11/29	3	124.00	0	0.00	124.00	3	3,435	0.09%
2023/11/28	1	119.50	6	122.92	123.00	-5	3,453	-0.14%
2023/11/27	2.1	120.00	0	0.00	119.50	2.1	3,476	0.06%
2023/11/24	1	121.50	1	121.00	121.00	0	3,487	0.00%
2023/11/23	0.1	121.81	2	121.50	121.50	-1.9	3,545	-0.05%
2023/11/22	0	0.00	2	123.00	123.00	-2	3,581	-0.06%
2023/11/21	2	124.50	0	0.00	123.50	2	3,621	0.06%
2023/11/20	2	122.00	0	0.00	122.00	2	3,669	0.05%
2023/11/17	4	120.75	0	0.00	121.50	4	3,769	0.11%
2023/11/16	1	122.50	1	123.50	122.50	0	3,815	0.00%
2023/11/15	3	121.67	0	0.00	121.00	3	3,881	0.08%
2023/11/14	2	124.25	17	123.68	123.00	-15	3,883	-0.39%
2023/11/13	21	120.10	20	120.00	120.00	1	3,893	0.03%
2023/11/10	10	120.50	67	121.03	121.50	-57	3,887	-1.47%
2023/11/09	21	113.05	3	113.83	113.50	18	3,781	0.48%
2023/11/06	2	119.00	0	0.00	118.50	2	3,833	0.05%
2023/11/03	1.1	116.59	1	118.00	118.00	0.1	3,870	0.00%
2023/11/02	14	116.93	4	117.00	116.50	10	3,910	0.26%
2023/11/01	0.1	111.00	10	110.50	112.50	-10	4,043	-0.25%
2023/10/31	4	115.50	0	0.00	112.50	4	4,146	0.10%
2023/10/30	0.2	115.33	0	0.00	115.50	0.2	4,467	0.00%
2023/10/25	0.1	117.50	0	0.00	116.50	0.1	5,373	0.00%
2023/10/24	5	115.00	0	0.00	116.50	5	5,385	0.09%
2023/10/23	4	114.88	0	0.00	114.00	4	5,401	0.07%
2023/10/20	1	113.50	0	0.00	114.50	1	5,447	0.02%
2023/10/19	3	116.00	0	0.00	115.50	3	5,476	0.05%
2023/10/18	0.1	116.00	0	0.00	115.50	0.1	5,527	0.00%
2023/10/17	0	0.00	1	121.50	118.50	-1	5,537	-0.02%
2023/10/16	0.1	120.00	0	0.00	118.50	0.1	5,613	0.00%
2023/10/13	1	121.50	2	121.75	121.50	-1	5,699	-0.02%
2023/10/12	7	119.57	0	0.00	119.00	7	5,766	0.12%
2023/10/11	2	117.50	0	0.00	117.00	2	5,809	0.03%
2023/10/06	2	120.50	0	0.00	121.00	2	5,975	0.03%
2023/10/05	5.1	121.52	0	0.00	121.50	5.1	6,046	0.08%
2023/10/04	2	120.50	1	122.00	121.50	1	6,148	0.02%
2023/10/03	7	120.93	0	0.00	120.50	7	6,252	0.11%
2023/10/02	10	123.50	0	0.00	123.50	10	6,502	0.15%
2023/09/27	2	121.50	2.1	121.24	123.00	-0.1	6,869	0.00%
2023/09/25	0	0.00	1	130.50	130.00	-1	7,322	-0.01%
2023/09/22	1	128.00	2	128.00	128.50	-1	7,519	-0.01%
2023/09/21	1	125.50	1	126.00	125.50	0	7,988	0.00%
2023/09/20	0	0.00	1	131.00	129.00	-1	8,283	-0.01%
2023/09/19	11	132.00	0	0.00	132.00	11	8,272	0.13%
2023/09/13	0	0.00	2	127.75	128.00	-2	8,254	-0.02%
2023/09/12	1	128.00	0	0.00	127.50	1	8,282	0.01%
2023/09/11	12	130.13	10	127.00	126.50	2	8,262	0.02%
2023/09/08	0	0.00	2	126.75	127.00	-2	8,152	-0.02%
2023/09/07	4	127.00	1	127.00	126.00	3	8,141	0.04%
2023/09/06	0	0.00	11	125.41	125.50	-11	8,068	-0.14%
2023/09/05	0	0.00	6	122.00	122.50	-6	7,903	-0.08%
2023/09/04	4	118.25	1.5	116.67	118.00	2.5	7,875	0.03%
2023/09/01	5	119.40	1	118.50	117.50	4	7,921	0.05%
2023/08/31	0	0.00	4	122.00	121.50	-4	7,935	-0.05%
2023/08/30	1	121.00	0	0.00	120.00	1	7,966	0.01%
2023/08/29	3	120.33	4	120.50	120.50	-1	7,982	-0.01%
2023/08/25	0	0.00	11	119.82	118.50	-11	8,125	-0.14%
2023/08/24	1	120.50	3.4	120.18	119.00	-2.4	8,105	-0.03%
2023/08/23	7	120.43	3	120.83	120.00	4	8,112	0.05%
2023/08/22	3	117.67	8	118.94	118.00	-5	8,066	-0.06%
2023/08/21	9	117.06	15	117.60	117.00	-6	7,998	-0.08%
2023/08/17	10	115.70	1	115.50	116.00	9	7,921	0.11%
2023/08/16	11	113.36	1	112.50	113.00	10	7,860	0.13%
2023/08/15	1	113.99	1	113.50	114.00	0	7,846	0.00%
2023/08/14	1.1	109.02	1	110.50	110.50	0.1	7,876	0.00%
2023/08/11	0	0.00	2	113.50	112.00	-2	7,835	-0.03%
2023/08/10	2.2	111.91	3	113.00	111.00	-0.8	7,810	-0.01%
2023/08/09	0	0.00	4	114.13	114.00	-4	7,740	-0.05%
2023/08/08	5	112.50	1	112.50	112.00	4	7,740	0.05%
2023/08/07	7	112.50	14	112.18	115.50	-7	7,700	-0.09%
2023/08/04	8	117.94	4	117.00	118.00	4	7,523	0.05%
2023/08/02	9.1	117.99	27	119.65	117.00	-17.9	7,407	-0.24%
2023/08/01	51	116.39	46	122.01	116.00	5	7,110	0.07%
2023/07/31	9	119.50	47	121.39	122.00	-38	6,588	-0.58%
2023/07/28	11	109.95	3	111.17	111.00	8	6,283	0.13%
2023/07/27	5	108.10	0	0.00	108.00	5	6,217	0.08%
2023/07/26	1.2	108.00	10	107.00	107.00	-8.9	6,208	-0.14%
2023/07/25	4	107.75	2	108.00	107.50	2	6,191	0.03%
2023/07/24	3.2	109.98	3	111.00	110.50	0.2	6,145	0.00%
2023/07/21	1	108.00	9	107.56	108.50	-8	6,114	-0.13%
2023/07/20	6.4	109.45	2	110.25	109.50	4.4	6,082	0.07%
2023/07/19	8.2	111.87	8	111.88	111.00	0.2	6,028	0.00%
2023/07/18	7	113.14	4	113.00	114.50	3	5,972	0.05%
2023/07/17	8	116.13	20	115.15	115.00	-12	5,911	-0.20%
2023/07/14	0	0.00	5	117.00	117.00	-5	5,830	-0.09%
2023/07/13	5	118.70	4	120.25	116.00	1	5,767	0.02%
2023/07/12	7	115.93	1	116.00	116.00	6	5,548	0.11%
2023/07/11	1	115.00	6	116.17	117.00	-5	5,505	-0.09%
2023/07/10	1	112.50	3	113.50	113.00	-2	5,547	-0.04%
2023/07/07	29	115.07	2	115.00	114.00	27	5,483	0.49%
2023/07/06	23.1	117.52	33	119.05	119.50	-9.9	5,280	-0.19%
2023/07/05	1.3	115.38	23	114.00	113.50	-21.7	5,019	-0.43%
2023/07/04	12	113.21	2	111.50	115.00	10	4,973	0.20%
2023/07/03	24	109.40	18	113.19	114.00	6	4,827	0.12%
2023/06/30	18	104.58	3	105.00	105.00	15	4,488	0.33%
2023/06/29	12	105.50	27	107.31	106.50	-15	4,411	-0.34%
2023/06/28	13	100.65	20	103.03	99.60	-7	3,984	-0.18%
2023/06/27	0.1	97.00	0	0.00	96.50	0.1	3,650	0.00%
2023/06/26	0	0.00	2	95.30	97.00	-2	3,648	-0.05%
2023/06/21	7	96.20	1	96.30	95.90	6	3,633	0.17%
2023/06/16	0.1	95.60	5.1	95.55	97.00	-5.1	3,543	-0.14%
2023/06/15	7	97.16	0	0.00	97.20	7	3,493	0.20%
2023/06/14	13	96.25	1	96.50	96.70	12	3,493	0.34%
2023/06/13	10	95.20	0	0.00	95.40	10	3,545	0.28%
2023/06/12	0.6	95.48	0	0.00	95.30	0.6	3,647	0.02%
2023/06/09	0	0.00	1.2	95.37	95.40	-1.2	3,704	-0.03%
2023/06/08	0	0.00	4	96.00	94.70	-4	3,797	-0.11%
2023/06/07	1.1	94.61	2.6	95.56	94.80	-1.5	3,905	-0.04%
2023/06/06	1.1	96.42	5	96.64	96.30	-3.9	3,923	-0.10%
2023/06/05	1	97.80	2	98.85	98.40	-1	3,934	-0.03%
2023/06/02	0	0.00	3	95.10	95.60	-3	4,004	-0.07%
2023/06/01	1	96.80	1	97.00	95.70	0	4,024	0.00%
2023/05/31	1	94.60	9	95.11	95.50	-8	3,959	-0.20%
2023/05/30	1	93.10	0	0.00	92.40	1	3,811	0.03%
2023/05/29	1	92.30	15	93.11	93.30	-14	3,830	-0.37%
2023/05/26	2	90.10	3	90.80	90.60	-1	3,801	-0.03%
2023/05/25	2	88.70	2	89.10	89.20	0	3,767	0.00%
2023/05/24	0	0.00	1	89.30	89.20	-1	3,790	-0.03%
2023/05/23	13	89.05	0	0.00	88.50	13	3,806	0.34%
2023/05/22	13	89.28	2	89.50	89.70	11	3,783	0.29%
2023/05/19	1	87.00	0	0.00	88.50	1	3,778	0.03%
2023/05/18	3	87.93	2	88.05	87.90	1	3,834	0.03%
2023/05/16	3	86.90	0	85.60	86.70	3	3,748	0.08%
2023/05/15	0	0.00	5	84.00	84.80	-5	3,738	-0.13%
2023/05/12	2	85.50	4	85.18	84.40	-2	3,769	-0.05%
2023/05/11	2	85.60	4	84.68	84.90	-2	3,728	-0.05%
2023/05/09	0	0.00	2	88.60	87.60	-2	3,745	-0.05%
2023/05/08	2	86.35	1	86.10	88.40	1	3,740	0.03%
2023/05/05	1	84.90	1	85.40	84.80	0	3,728	0.00%
2023/05/04	5	84.30	1	84.10	85.30	4	3,803	0.11%
2023/05/03	1	82.60	1	82.80	82.90	0	3,836	0.00%
2023/05/02	12	82.72	0	0.00	82.90	12	3,857	0.31%
2023/04/28	4	82.15	1	82.20	82.10	3	3,868	0.08%
2023/04/27	4	81.93	1	81.80	81.20	3	3,854	0.08%
2023/04/25	1.1	81.34	0	0.00	80.30	1.1	3,838	0.03%
2023/04/21	0.1	83.50	0	0.00	82.70	0.1	3,827	0.00%
2023/04/20	3	86.07	0	0.00	85.50	3	3,812	0.08%
2023/04/19	3	88.00	0	0.00	88.10	3	3,842	0.08%
2023/04/18	1	87.80	1	87.60	88.00	0	3,828	0.00%
2023/04/14	1	89.00	0	0.00	88.60	1	3,822	0.03%
2023/04/13	4	89.30	0	0.00	87.70	4	3,788	0.11%
2023/04/12	1	94.30	0	0.00	94.30	1	3,624	0.03%
2023/04/10	1	93.40	0	0.00	93.60	1	3,490	0.03%
2023/04/07	5	93.80	0	0.00	93.50	5	3,441	0.15%
2023/04/06	0	0.00	1	96.60	96.60	-1	3,367	-0.03%
2023/03/31	1.1	94.56	10	95.00	94.80	-8.9	3,315	-0.27%
2023/03/30	10	95.51	2	96.20	95.10	8	3,279	0.24%
2023/03/29	0	0.00	3	92.87	92.80	-3	3,145	-0.10%
2023/03/27	2	92.00	0	0.00	91.80	2	3,138	0.06%
2023/03/21	0	90.40	0	0.00	90.80	0	3,276	0.00%
2023/03/20	0	0.00	1	89.80	89.60	-1	3,268	-0.03%
2023/03/16	1	90.00	1	88.40	88.10	0	3,291	0.00%
2023/03/15	1	91.50	4	91.35	91.00	-3	3,298	-0.09%
2023/03/13	3	89.07	2	88.95	91.00	1	3,256	0.03%
2023/03/10	5	90.92	4	91.85	89.10	1	3,186	0.03%
2023/03/09	3	91.13	3	90.23	91.10	0	3,171	0.00%
2023/03/08	2	89.00	13	89.89	91.30	-11	3,213	-0.34%
2023/03/07	3	89.80	15.5	89.09	89.60	-12.5	3,307	-0.38%
2023/03/06	7	87.37	6	87.98	87.20	1	3,216	0.03%
2023/03/03	2	85.70	5	85.80	85.70	-3	3,409	-0.09%
2023/03/02	4	85.65	1	85.80	85.80	3	3,478	0.09%
2023/02/24	6	85.13	0	0.00	84.30	6	3,577	0.17%
2023/02/22	5	82.50	0	0.00	84.40	5	3,897	0.13%
2023/02/21	5	84.10	0	0.00	83.90	5	4,086	0.12%
2023/02/20	5	84.90	5	84.20	84.20	0	4,123	0.00%
2023/02/16	0	0.00	20	83.90	84.90	-20	4,171	-0.48%
2023/02/15	0	0.00	1	82.70	82.30	-1	4,188	-0.02%
2023/02/14	2.5	81.68	0	0.00	81.50	2.5	4,229	0.06%
2023/02/10	5	80.60	0	0.00	80.50	5	4,281	0.12%
2023/02/09	0	0.00	4	82.00	82.10	-4	4,282	-0.09%
2023/02/08	0	0.00	1	82.80	82.50	-1	4,282	-0.02%
2023/02/06	0	0.00	6	82.20	82.50	-6	4,254	-0.14%
2023/02/03	9	83.26	0	0.00	82.70	9	4,261	0.21%
2023/02/02	5	81.70	4	82.63	83.00	1	4,238	0.02%
2023/02/01	1	81.70	2	81.90	81.90	-1	4,184	-0.02%
2023/01/30	0	0.00	1	80.00	79.90	-1	4,147	-0.02%
2023/01/16	0	0.00	2	78.50	78.90	-2	4,198	-0.05%
2023/01/13	5	78.20	0	0.00	78.20	5	4,264	0.12%
2023/01/12	3	79.67	0	0.00	79.50	3	4,296	0.07%
2023/01/11	4	79.68	2	79.80	79.30	2	4,356	0.05%
2023/01/10	1	80.10	0	0.00	78.60	1	4,393	0.02%
2023/01/09	2	80.85	14	79.94	79.80	-12	4,419	-0.27%
2023/01/06	0	77.70	0	0.00	77.70	0	4,382	0.00%
2022/12/30	0	0.00	5	76.84	76.30	-5	4,738	-0.11%
2022/12/29	0	0.00	1	75.40	75.90	-1	4,775	-0.02%
2022/12/28	0	76.30	3	77.23	76.30	-3	4,834	-0.06%
2022/12/27	0	0.00	2	78.30	78.10	-2	4,920	-0.04%
2022/12/23	12	77.80	1	76.90	77.40	11	5,083	0.22%
2022/12/22	1	77.80	1	77.50	77.50	0	5,139	0.00%
2022/12/21	1	76.40	2	77.00	76.50	-1	5,228	-0.02%
2022/12/20	10	77.34	0	0.00	76.00	10	5,242	0.19%
2022/12/19	0	0.00	1	80.20	80.20	-1	5,218	-0.02%
2022/12/16	8	81.34	1	81.30	81.20	7	5,240	0.13%
2022/12/15	6	83.87	3	83.27	83.40	3	5,220	0.06%
2022/12/14	1	80.60	2	81.10	82.20	-1	5,163	-0.02%
2022/12/13	1	79.90	1	81.00	79.40	0	5,129	0.00%
2022/12/12	10	81.20	10	81.60	81.50	0	5,161	0.00%
2022/12/09	4	81.85	0	0.00	80.90	4	5,185	0.08%
2022/12/06	0	0.00	2	84.20	83.20	-2	5,271	-0.04%
2022/12/05	2	85.10	5	85.30	84.90	-3	5,258	-0.06%
2022/12/02	5	84.36	0	0.00	83.90	5	5,234	0.10%
2022/12/01	1	84.50	6	84.37	83.90	-5	5,260	-0.10%
2022/11/30	3	83.83	14	84.65	83.50	-11	5,230	-0.21%
2022/11/29	7	83.99	23	83.71	84.10	-16	5,229	-0.31%
2022/11/28	1	82.00	4	81.60	81.60	-3	5,157	-0.06%
2022/11/25	29	83.16	19	82.76	82.70	10	5,168	0.19%
2022/11/22	0	0.00	10	80.35	80.40	-10	5,052	-0.20%
2022/11/21	27	80.07	10	79.10	79.10	17	5,104	0.33%
2022/11/18	26	81.19	23	80.59	80.40	3	5,068	0.06%
2022/11/17	6	79.73	3	78.97	78.30	3	4,928	0.06%
2022/11/16	3	77.00	3	77.27	76.80	0	4,910	0.00%
2022/11/15	7	76.89	0	0.00	76.90	7	4,983	0.14%
2022/11/14	3	77.13	0	0.00	77.40	3	5,111	0.06%
2022/11/11	9	77.19	1	77.00	77.00	8	5,187	0.15%
2022/11/10	0	78.10	0	0.00	78.20	0	5,206	0.00%
2022/11/09	3	78.73	0	0.00	78.60	3	5,299	0.06%
2022/11/08	5	79.00	7	78.03	77.20	-2	5,540	-0.04%
2022/11/07	0	77.80	16	77.60	78.70	-16	5,723	-0.28%
2022/11/04	0	0.00	1	77.00	77.50	-1	6,027	-0.02%
2022/11/01	2	76.40	0	0.00	76.40	2	7,150	0.03%
2022/10/31	3	75.67	1	75.60	75.60	2	7,262	0.03%
2022/10/28	0	0.00	3	74.57	73.90	-3	7,343	-0.04%
2022/10/24	5	75.50	0	0.00	75.40	5	7,562	0.07%
2022/10/21	4	76.20	2	76.25	75.20	2	7,615	0.03%
2022/10/20	12	79.04	0	0.00	78.70	12	7,592	0.16%
2022/10/19	0	0.00	3	81.80	80.20	-3	7,595	-0.04%
2022/10/18	3	83.03	1	82.10	82.90	2	7,586	0.03%
2022/10/17	1	78.70	1	79.70	80.80	0	7,594	0.00%
2022/10/14	1	81.80	2	81.05	81.80	-1	7,601	-0.01%
2022/10/13	0	0.00	14	79.60	78.50	-14	7,776	-0.18%
2022/10/12	5	80.72	7	79.03	82.40	-2	7,812	-0.03%
2022/10/11	0	0.00	9	84.27	85.10	-9	7,829	-0.11%
2022/10/07	5	86.58	0	0.00	86.10	5	8,067	0.06%
2022/10/05	3	85.17	0	0.00	84.50	3	8,449	0.04%
2022/10/04	5	83.40	0	0.00	84.50	5	8,540	0.06%
2022/10/03	1	81.60	1	80.60	81.70	0	8,769	0.00%
2022/09/29	1	79.60	0	0.00	78.70	1	8,984	0.01%
2022/09/28	3	81.10	11	78.86	78.70	-8	8,948	-0.09%
2022/09/27	1	84.70	5	83.50	83.90	-4	8,872	-0.05%
2022/09/26	3	84.33	7	85.21	84.30	-4	8,862	-0.05%
2022/09/22	2	89.70	0.1	90.50	90.40	2	8,853	0.02%
2022/09/21	6	90.12	3	90.33	89.50	3	8,866	0.03%
2022/09/19	0.1	89.80	3.1	90.20	89.80	-3	8,966	-0.03%
2022/09/16	3	91.50	0.1	91.30	91.00	2.9	9,048	0.03%
2022/09/15	13	94.01	3	92.77	91.10	10	9,083	0.11%
2022/09/14	1	92.50	0	0.00	93.00	1	9,181	0.01%
2022/09/13	8	94.81	3	94.60	94.30	5	9,219	0.05%
2022/09/07	5	93.50	0	0.00	93.90	5	9,240	0.05%
2022/09/01	1	95.30	2	96.45	95.50	-1	8,941	-0.01%
2022/08/31	10	96.70	0	0.00	97.30	10	8,915	0.11%
2022/08/30	1	93.30	26	93.80	97.00	-25	8,901	-0.28%
2022/08/29	3	93.50	2	92.35	93.20	1	8,830	0.01%
2022/08/26	24.1	98.31	4	98.28	97.30	20.1	8,717	0.23%
2022/08/25	5	96.80	6	97.37	97.60	-1	8,594	-0.01%
2022/08/24	4	96.63	3.1	96.20	96.00	1	8,542	0.01%
2022/08/23	4	98.13	2	97.30	97.40	2	8,437	0.02%
2022/08/22	1.1	96.50	1	96.00	95.00	0.1	8,272	0.00%
2022/08/19	10.5	98.21	7	97.60	98.40	3.5	8,172	0.04%
2022/08/18	2	97.80	1	98.30	98.50	1	8,029	0.01%
2022/08/17	0.5	97.77	3	97.57	97.40	-2.5	7,930	-0.03%
2022/08/16	4	98.86	2	98.60	99.00	2	7,872	0.03%
2022/08/15	3	98.43	0	0.00	99.00	3	7,812	0.04%
2022/08/12	9	106.39	9	103.61	102.50	0	7,569	0.00%
2022/08/11	1	103.50	4	103.63	104.50	-3	7,378	-0.04%
2022/08/10	0	0.00	2	104.50	103.50	-2	7,075	-0.03%
2022/08/09	16	101.59	18	102.92	105.50	-2	6,933	-0.03%
2022/08/08	25	95.74	24	97.69	101.00	1	6,612	0.02%
2022/08/05	0	0.00	4	91.05	92.00	-4	6,108	-0.07%
2022/08/04	1	89.20	0	88.00	89.70	1	6,026	0.02%
2022/08/03	2	86.60	6	86.40	86.30	-4	5,972	-0.07%
2022/08/02	7	86.98	10	86.43	86.80	-3	6,013	-0.05%
2022/08/01	2	90.75	2	89.80	89.50	0	6,004	0.00%
2022/07/29	2	89.85	2	90.15	90.40	0	5,973	0.00%
2022/07/28	5	87.98	1	88.90	88.00	4	6,009	0.07%
2022/07/26	1	86.70	1	86.00	86.00	0	5,991	0.00%
2022/07/25	1	86.30	0	0.00	86.40	1	6,077	0.02%
2022/07/22	2	86.75	1	85.50	85.50	1	6,196	0.02%
2022/07/21	1	88.10	1	88.00	88.00	0	6,380	0.00%
2022/07/20	4	86.38	14	86.32	87.70	-10	6,531	-0.15%
2022/07/19	1	87.60	4	88.20	87.80	-3	6,383	-0.05%
2022/07/18	4	88.50	2	88.50	88.50	2	6,420	0.03%
2022/07/15	11	87.89	7	88.16	88.20	4	6,451	0.06%
2022/07/14	4	86.68	14	85.41	90.50	-10	6,197	-0.16%
2022/07/13	25	82.76	22	82.69	82.30	3	5,844	0.05%
2022/07/12	43	84.00	43	83.92	84.00	0	5,685	0.00%
2022/07/11	6	86.42	4	88.30	85.60	2	5,535	0.04%
2022/07/08	212	85.34	12	85.42	86.90	200	5,213	3.84%	大買/鉅額交易
2022/07/07	3	80.17	4	81.55	82.10	-1	4,951	-0.02%
2022/07/05	0	0.00	1	76.50	76.10	-1	4,897	-0.02%
2022/07/01	2	76.15	7	76.67	75.90	-5	4,966	-0.10%
2022/06/29	14	82.13	8	82.48	82.60	6	5,025	0.12%
2022/06/27	5	84.30	1	83.80	83.80	4	5,104	0.08%
2022/06/24	0	0.00	5	82.90	83.60	-5	5,033	-0.10%
2022/06/22	18	81.71	15	81.27	81.20	3	4,888	0.06%
2022/06/21	2	81.00	2	81.15	81.20	0	4,782	0.00%
2022/06/20	2	76.25	3	76.90	75.50	-1	4,722	-0.02%
2022/06/17	10	77.76	2	78.10	76.80	8	4,741	0.17%
2022/06/16	1	82.10	1	80.80	79.60	0	4,693	0.00%
2022/06/15	1	79.20	1	79.70	79.60	0	4,602	0.00%
2022/06/14	1	77.80	6	78.00	79.10	-5	4,639	-0.11%
2022/06/09	2	79.50	0	0.00	79.80	2	4,911	0.04%
2022/06/07	0	0.00	1	80.90	80.30	-1	4,971	-0.02%
2022/06/02	1	80.90	1	80.20	80.30	0	4,927	0.00%
2022/05/26	0	0.00	0.1	78.40	77.50	-0.1	4,793	0.00%
2022/05/25	1	78.50	1	79.10	79.00	0	4,742	0.00%
2022/05/24	2	80.20	2	79.50	79.10	0	4,743	0.00%
2022/05/23	0	0.00	1	79.50	79.60	-1	4,673	-0.02%
2022/05/20	3	77.00	3	77.50	77.10	0	4,599	0.00%
2022/05/19	1	77.70	0	0.00	77.60	1	4,562	0.02%
2022/05/18	1	78.50	1	78.50	78.00	0	4,537	0.00%
2022/05/17	1	78.10	2	78.20	78.10	-1	4,537	-0.02%
2022/05/16	0	0.00	2	78.15	77.40	-2	4,485	-0.04%
2022/05/13	2	73.00	0	75.50	74.90	2	4,417	0.04%
2022/05/12	0.1	72.20	0	0.00	72.00	0.1	4,409	0.00%
2022/05/11	6	73.03	7.4	74.20	73.50	-1.4	4,412	-0.03%
2022/05/10	4	72.83	4	74.30	74.30	0	4,446	0.00%
2022/05/06	39.1	76.46	11	76.46	76.20	28.1	4,492	0.62%
2022/05/05	5.2	81.36	0	0.00	79.00	5.2	4,596	0.11%
2022/05/04	3.2	82.14	5	82.30	82.30	-1.8	4,626	-0.04%
2022/05/03	6	83.52	3	83.90	82.70	3	4,687	0.06%
2022/04/29	3	85.33	5.1	84.81	83.40	-2.1	4,705	-0.04%
2022/04/28	16.1	85.99	7	84.16	83.60	9.1	4,617	0.20%
2022/04/27	20.1	84.22	45	86.14	87.40	-24.9	4,487	-0.55%
2022/04/26	14	84.89	24	85.24	86.70	-10	4,372	-0.23%
2022/04/25	10	82.90	9	81.40	81.50	1	4,279	0.02%
2022/04/22	76	84.62	85	84.76	86.30	-9	4,356	-0.21%
2022/04/21	28	85.67	10	84.38	85.60	18	4,281	0.42%
2022/04/20	1	80.70	0	0.00	80.10	1	4,094	0.02%
2022/04/19	0	0.00	5	78.90	78.10	-5	4,059	-0.12%
2022/04/18	0	0.00	3	76.20	76.10	-3	4,079	-0.07%
2022/04/13	3	78.07	4	77.70	77.50	-1	4,282	-0.02%
2022/04/12	0	0.00	7	78.26	77.90	-7	4,318	-0.16%
2022/04/11	8	77.40	23	77.21	77.50	-15	4,378	-0.34%
2022/04/08	1	77.00	1	78.20	78.20	0	4,523	0.00%
2022/04/07	6	78.05	7	77.00	75.20	-1	4,871	-0.02%
2022/04/06	6	80.85	4	81.08	81.00	2	4,809	0.04%
2022/04/01	1	81.50	22	80.99	81.10	-21	4,744	-0.44%
2022/03/31	3	79.67	6	79.50	79.10	-3	4,662	-0.06%
2022/03/30	25	80.32	27	80.13	80.40	-2	4,650	-0.04%
2022/03/29	7	78.96	6	79.23	78.40	1	4,548	0.02%
2022/03/28	5	78.20	6	78.03	78.80	-1	4,492	-0.02%
2022/03/25	4	79.00	0.2	79.20	79.30	3.9	4,463	0.09%
2022/03/24	9	79.24	17.5	78.94	77.90	-8.5	4,421	-0.19%
2022/03/23	3.1	77.37	0	0.00	77.80	3.1	4,355	0.07%
2022/03/22	9.1	75.98	1	75.30	77.90	8.1	4,336	0.19%
2022/03/21	1	76.80	7	76.87	76.30	-6	4,320	-0.14%
2022/03/18	5	75.60	5	76.10	76.10	0	4,273	0.00%
2022/03/17	4	76.55	8	77.33	76.20	-4	4,236	-0.09%
2022/03/16	26.1	76.76	17	77.42	76.10	9.1	4,169	0.22%
2022/03/15	10.5	76.90	10.1	76.88	78.80	0.4	4,087	0.01%
2022/03/14	1.1	79.49	8	79.39	79.30	-6.9	3,988	-0.17%
2022/03/11	17	75.81	15	76.27	75.90	2	3,855	0.05%
2022/03/10	1	73.00	8	73.88	74.40	-7	3,735	-0.19%
2022/03/09	1	69.70	0	0.00	69.60	1	3,693	0.03%
2022/03/08	0	0.00	0.6	70.95	69.70	-0.6	3,687	-0.02%
2022/03/07	0.1	72.00	0	0.00	71.20	0.1	3,658	0.00%
2022/03/04	0.1	74.30	31	74.25	73.90	-30.9	3,640	-0.85%
2022/03/02	0.1	74.10	1	74.70	74.10	-0.9	3,635	-0.02%
2022/02/22	2	74.05	0	0.00	73.60	2	3,640	0.05%
2022/02/21	1	74.20	0	0.00	74.00	1	3,617	0.03%
2022/02/17	14.1	73.97	14	75.11	73.90	0.1	3,671	0.00%
2022/02/15	0.5	73.89	1	74.60	73.60	-0.5	3,599	-0.01%
2022/02/14	1.1	74.53	1	75.10	74.50	0.1	3,561	0.00%
2022/02/11	5	75.28	2	75.50	75.50	3	3,524	0.09%
2022/02/10	16.1	76.41	7	76.87	76.50	9.1	3,469	0.26%
2022/02/09	20.2	77.60	1	78.20	78.60	19.2	3,406	0.56%
2022/02/08	1	78.30	8	78.50	78.80	-7	3,354	-0.21%
2022/02/07	11	76.68	0	0.00	77.50	11	3,256	0.34%
2022/01/26	14	76.34	16	76.47	77.00	-2	3,058	-0.07%
2022/01/25	3	75.37	3	75.20	74.30	0	2,862	0.00%
2022/01/24	2	75.60	8	72.99	75.90	-6	2,748	-0.22%
2022/01/20	1	75.50	0	0.00	75.70	1	2,605	0.04%
2022/01/19	19	75.41	20	73.81	75.50	-1	2,556	-0.04%
2022/01/18	2	74.50	7	74.44	74.80	-5	2,407	-0.21%
2022/01/17	2	73.40	2	73.90	73.50	0	2,271	0.00%
2022/01/14	0	0.00	0.1	70.60	70.00	-0.1	2,128	0.00%
2022/01/13	0	0.00	1	69.10	69.10	-1	2,076	-0.05%
2022/01/12	2	69.00	4	69.35	68.50	-2	2,068	-0.10%
2022/01/11	2	69.15	1	67.80	67.80	1	2,037	0.05%
2022/01/10	3	71.17	1	72.30	70.20	2	1,990	0.10%
2022/01/07	7	71.01	6	71.00	71.00	1	1,928	0.05%
2022/01/06	1	67.40	1	67.70	67.40	0	1,787	0.00%
2022/01/05	1	69.60	1	70.80	69.30	0	1,732	0.00%
2022/01/04	0	0.00	1	70.60	70.30	-1	1,674	-0.06%
2022/01/03	4	73.85	1	73.30	72.60	3	1,580	0.19%
2021/12/30	28	74.78	51	74.59	75.70	-23	1,373	-1.67%
2021/12/28	1	69.10	0	0.00	70.00	1	967	0.10%
2021/12/27	1	68.90	0	0.00	69.40	1	952	0.11%
2021/12/24	3	70.20	0	0.00	68.40	3	952	0.31%
2021/12/23	1	69.80	1	69.70	69.70	0	931	0.00%
2021/12/22	0	0.00	4	68.10	67.40	-4	890	-0.45%
2021/12/17	0	0.00	0	70.00	68.00	0	870	0.00%
2021/12/15	4	69.50	0.1	70.20	69.20	3.9	846	0.46%
2021/12/13	0	0.00	0.1	69.70	69.90	-0.1	808	-0.01%
2021/12/07	1	67.91	1	68.80	68.30	0	774	0.00%
2021/11/26	1	65.60	0	0.00	65.50	1	744	0.13%
2021/11/24	3	67.00	0	0.00	67.20	3	730	0.41%
2021/11/23	2	68.90	0	0.00	67.20	2	718	0.28%
2021/11/22	0	0.00	0.1	70.00	70.20	-0.1	704	-0.01%
2021/11/19	19	67.57	0	0.00	68.00	19	689	2.76%
2021/11/17	2	68.90	0	0.00	69.00	2	679	0.29%
2021/11/16	5	69.02	5	68.94	69.20	0	660	0.00%
2021/11/10	1	66.30	0	0.00	66.50	1	608	0.16%
2021/11/09	0	0.00	1	67.20	66.60	-1	617	-0.16%
2021/11/04	0	0.00	2	66.25	66.70	-2	570	-0.35%
2021/10/27	0	0.00	0	65.50	64.70	0	539	-0.01%
2021/10/22	0	0.00	0.1	64.50	62.80	-0.1	548	-0.02%
2021/10/07	0	0.00	2	61.70	62.10	-2	611	-0.33%
2021/10/05	1	60.20	0	0.00	60.70	1	639	0.16%
2021/09/30	0	0.00	0.1	64.50	62.20	-0.1	691	-0.01%
2021/09/15	1	64.50	0	0.00	64.30	1	736	0.14%
2021/09/10	0	0.00	1	67.50	67.30	-1	743	-0.13%
2021/09/03	0	0.00	0.1	65.70	65.90	-0.1	747	-0.01%
2021/08/24	0	0.00	1	64.60	64.40	-1	776	-0.13%
2021/08/19	1	62.50	0	0.00	62.40	1	784	0.13%
2021/07/28	1	66.00	0	0.00	66.00	1	1,021	0.10%
2021/07/15	0	0.00	1	69.70	69.20	-1	1,167	-0.09%
2021/07/14	1	70.10	0.1	69.90	70.00	0.9	1,162	0.08%
2021/07/13	0	0.00	1	69.00	69.10	-1	1,163	-0.09%
2021/07/08	1	67.60	0	0.00	66.90	1	1,211	0.08%
2021/07/07	2	67.20	0	0.00	67.40	2	1,250	0.16%
2021/07/06	1	68.60	0	0.00	68.10	1	1,268	0.08%
2021/07/01	0	0.00	2	68.50	67.80	-2	1,400	-0.14%
2021/06/25	0	0.00	6	68.43	68.80	-6	1,597	-0.38%
2021/06/17	2	66.35	0	0.00	65.90	2	1,776	0.11%
2021/06/04	1	64.80	0	0.00	64.60	1	2,036	0.05%
2021/06/02	1	66.60	0.1	67.40	66.40	0.9	2,066	0.04%
2021/05/31	1	66.20	0.1	67.00	66.50	0.9	2,094	0.04%
2021/05/21	0	0.00	1.2	67.70	66.20	-1.2	2,132	-0.06%
2021/05/19	1.2	63.72	0	0.00	63.70	1.2	2,091	0.06%
2021/05/12	1	63.00	1	63.20	63.30	0	2,041	0.00%
2021/05/11	1	68.00	0	0.00	66.70	1	1,998	0.05%
2021/05/06	1	69.80	2	70.00	69.90	-1	1,971	-0.05%
2021/05/04	0	0.00	3	68.97	69.40	-3	1,976	-0.15%
2021/05/03	1	73.20	0	0.00	71.80	1	1,944	0.05%
2021/04/28	1	74.60	8	74.89	75.20	-7	1,947	-0.36%
2021/04/27	0.2	74.00	0	0.00	74.30	0.2	1,960	0.01%
2021/04/26	1	73.50	0	0.00	73.80	1	1,961	0.05%
2021/04/22	2	73.65	1	74.20	73.30	1	1,981	0.05%
2021/04/20	0	0.00	2	75.30	75.50	-2	1,976	-0.10%
2021/04/19	1.3	75.90	1	76.00	75.60	0.3	1,988	0.02%
2021/04/16	6	76.50	0	0.00	76.20	6	1,989	0.30%
2021/04/14	2	75.40	25	74.36	75.00	-23	2,001	-1.15%
2021/04/12	1	76.70	11	76.83	76.50	-10	1,975	-0.51%
2021/04/09	1	76.80	4	76.70	76.70	-3	1,937	-0.15%
2021/04/08	1	77.10	0	0.00	76.50	1	1,897	0.05%
2021/04/07	0	0.00	3	75.10	76.10	-3	1,830	-0.16%
2021/04/06	2.5	76.10	9	75.76	75.70	-6.5	1,799	-0.36%
2021/04/01	6	75.20	6	75.20	75.40	0	1,745	0.00%
2021/03/31	9	74.10	2	74.40	74.10	7	1,672	0.42%
2021/03/30	1	73.40	0	0.00	73.50	1	1,610	0.06%
2021/03/29	0	0.00	10	73.00	73.00	-10	1,583	-0.63%
2021/03/25	21	74.32	12	73.82	73.40	9	1,559	0.58%
2021/03/23	3	73.20	2	73.10	72.90	1	1,470	0.07%
2021/03/22	5	72.86	0	0.00	73.20	5	1,451	0.34%
2021/03/19	5	73.66	1	73.40	73.70	4	1,428	0.28%
2021/03/16	3	71.83	0	0.00	71.80	3	1,333	0.22%
2021/03/15	3	71.60	0	0.00	71.70	3	1,399	0.21%
2021/03/10	4	71.40	0	0.00	71.00	4	1,391	0.29%
2021/03/05	10	70.40	1	70.10	70.20	9	1,367	0.66%
2021/03/03	6	71.63	0	0.00	71.60	6	1,405	0.43%
2021/03/02	1	72.80	0	0.00	72.20	1	1,446	0.07%
2021/02/22	6	74.22	0	0.00	74.00	6	1,482	0.40%
2021/01/26	0.5	74.00	7	73.90	74.00	-6.5	1,495	-0.43%
2021/01/20	3	73.90	1	72.70	72.00	2	1,438	0.14%
2021/01/19	0	0.00	1	73.90	73.90	-1	1,407	-0.07%
2021/01/18	0	0.00	1	74.00	74.20	-1	1,392	-0.07%
2021/01/14	1	77.30	0	0.00	76.90	1	1,356	0.07%
2021/01/11	1	79.30	22	79.00	78.80	-21	1,306	-1.61%
2021/01/08	0	0.00	13	78.64	79.00	-13	1,285	-1.01%
2021/01/06	12	80.75	0	0.00	79.50	12	1,234	0.97%
2021/01/05	7	80.03	0	0.00	80.70	7	1,194	0.59%
2020/12/30	2	77.70	0	0.00	77.60	2	1,139	0.18%
2020/12/25	10	77.80	0	0.00	77.80	10	1,123	0.89%
2020/12/23	6	77.10	0	0.00	77.10	6	1,119	0.54%
2020/12/21	0	0.00	5	77.38	77.90	-5	1,140	-0.44%
2020/12/18	6	78.90	0	0.00	78.30	6	1,141	0.53%
2020/12/17	10	78.80	0	0.00	78.80	10	1,140	0.88%
2020/12/14	0	0.00	1	81.00	80.50	-1	1,117	-0.09%
2020/12/11	0	0.00	1	81.00	81.40	-1	1,123	-0.09%
2020/12/10	3	82.03	17	81.58	81.70	-14	1,097	-1.28%
2020/12/09	6	79.98	3	81.00	81.00	3	1,020	0.29%
2020/12/07	1	78.60	0	0.00	78.60	1	938	0.11%
2020/12/02	2	78.35	0	0.00	79.30	2	924	0.22%
2020/11/30	1	79.00	10	79.55	79.00	-9	905	-0.99%
2020/11/27	10	79.75	0	0.00	79.60	10	894	1.12%
2020/11/26	1	80.50	2	79.50	80.50	-1	838	-0.12%
2020/11/25	0	0.00	1	78.50	77.60	-1	780	-0.13%
2020/11/24	0	0.00	3	78.37	78.60	-3	759	-0.39%
2020/11/20	1	75.60	0	0.00	75.30	1	711	0.14%
2020/11/18	0	0.00	1	77.00	76.40	-1	741	-0.13%
2020/11/11	25	76.80	4	76.53	76.20	21	766	2.74%
2020/11/09	1	75.60	0	0.00	75.80	1	761	0.13%
2020/11/06	2	74.10	0	0.00	73.80	2	751	0.27%
2020/11/02	2	73.10	0	0.00	73.00	2	833	0.24%
2020/10/30	2	73.20	0	0.00	73.40	2	857	0.23%
2020/10/29	6	73.57	0	0.00	73.70	6	875	0.68%
2020/10/06	1	72.70	0	0.00	72.80	1	1,286	0.08%
2020/09/23	1	73.50	0	0.00	73.50	1	1,683	0.06%
2020/09/16	2	76.85	1	75.70	75.20	1	1,824	0.05%
2020/09/09	7	74.90	7	74.80	75.10	0	2,018	0.00%
2020/09/03	1	79.00	0	0.00	78.40	1	2,057	0.05%
2020/08/31	1	78.00	1	77.80	77.80	0	2,178	0.00%
2020/08/27	2	80.00	2	79.80	79.80	0	2,178	0.00%
2020/08/20	6	74.40	0	0.00	74.70	6	2,119	0.28%
2020/08/19	0	0.00	6	78.60	78.60	-6	2,091	-0.29%
2020/08/18	4	78.55	0	0.00	78.50	4	2,092	0.19%
2020/08/13	5	79.60	0	0.00	79.20	5	2,078	0.24%
2020/08/07	8	81.20	0	0.00	80.90	8	2,046	0.39%
2020/08/06	0	0.00	2	83.00	83.40	-2	2,009	-0.10%
2020/08/03	0	0.00	2	79.80	79.90	-2	1,985	-0.10%
2020/07/31	4	78.35	0	0.00	79.20	4	1,983	0.20%
2020/07/30	2	79.00	0	0.00	78.90	2	1,975	0.10%
2020/07/29	2	78.80	0	0.00	78.80	2	2,022	0.10%
2020/07/27	2	82.20	4	81.90	81.30	-2	2,016	-0.10%
2020/07/23	0	0.00	5	84.36	84.50	-5	1,950	-0.26%
2020/07/22	0	0.00	2	83.00	83.10	-2	1,943	-0.10%
2020/07/21	0	0.00	2	84.00	82.70	-2	1,933	-0.10%
2020/07/15	4	80.95	1	80.80	80.60	3	1,842	0.16%
2020/07/14	0	0.00	1	80.70	80.60	-1	1,835	-0.05%
2020/07/13	0	0.00	4	81.80	82.00	-4	1,806	-0.22%
2020/07/10	0	0.00	10	82.06	81.30	-10	1,801	-0.56%
2020/07/09	0	0.00	7	83.77	83.30	-7	1,772	-0.39%
2020/07/08	0	0.00	1	84.80	86.20	-1	1,684	-0.06%
2020/07/07	4	86.15	3	84.90	84.90	1	1,604	0.06%
2020/07/06	1	83.70	0	0.00	83.60	1	1,511	0.07%
2020/07/01	2	79.70	0	0.00	80.00	2	1,439	0.14%
2020/06/30	2	78.70	0	0.00	78.10	2	1,421	0.14%
2020/06/29	0	0.00	1	77.20	77.80	-1	1,402	-0.07%
2020/06/24	0.2	77.90	0	0.00	77.90	0.2	1,390	0.01%
2020/06/23	0	0.00	3	78.63	78.10	-3	1,390	-0.22%
2020/06/22	6	79.48	4	79.63	78.50	2	1,347	0.15%
2020/06/19	0.2	77.10	3	77.87	77.10	-2.8	1,261	-0.22%
2020/06/18	3	75.57	5	76.52	77.70	-2	1,210	-0.17%
2020/06/17	1	75.00	0	0.00	75.40	1	1,185	0.08%
2020/06/16	0	0.00	2	76.30	76.40	-2	1,198	-0.17%
2020/06/15	0	0.00	1	75.70	75.40	-1	1,233	-0.08%
2020/06/12	0	0.00	5	74.46	75.40	-5	1,255	-0.40%
2020/06/11	2	76.20	0	0.00	75.60	2	1,280	0.16%
2020/06/09	5	77.50	6	77.62	77.40	-1	1,299	-0.08%
2020/06/08	4.2	76.80	6	76.70	76.70	-1.8	1,301	-0.14%
2020/06/05	11	76.42	2	76.30	76.00	9	1,281	0.70%
2020/06/02	0.4	73.20	0	0.00	73.20	0.4	1,254	0.03%
2020/05/28	0	0.00	1	72.10	72.10	-1	1,289	-0.08%
2020/05/27	0.5	72.80	0	0.00	72.80	0.5	1,313	0.04%
2020/05/25	0	0.00	1	73.30	73.60	-1	1,323	-0.08%
2020/05/22	0	0.00	1	72.40	72.40	-1	1,327	-0.08%
2020/05/21	2	72.60	2	72.60	72.60	0	1,333	0.00%
2020/05/13	17	72.95	0	0.00	73.60	17	1,372	1.24%
2020/05/12	2	73.45	4	72.63	72.00	-2	1,385	-0.14%
2020/05/11	1	73.70	5	73.42	73.30	-4	1,378	-0.29%
2020/05/08	6	73.50	3	73.40	73.30	3	1,368	0.22%
2020/05/06	2	73.70	3	73.87	73.00	-1	1,378	-0.07%
2020/05/05	8	75.68	8	75.03	73.80	0	1,369	0.00%
2020/05/04	4	73.10	1	74.20	73.50	3	1,314	0.23%
2020/04/30	1.5	75.57	0	0.00	74.90	1.5	1,301	0.12%
2020/04/28	0.3	74.20	5	74.20	74.20	-4.7	1,295	-0.36%
2020/04/22	0	0.00	2	68.90	69.60	-2	1,329	-0.15%
2020/04/21	2	70.20	0	0.00	69.00	2	1,328	0.15%
2020/04/16	0	0.00	6	70.37	70.70	-6	1,302	-0.46%
2020/04/14	1	68.90	0	0.00	69.10	1	1,303	0.08%
2020/04/13	0.5	67.90	0	0.00	68.30	0.5	1,311	0.04%
2020/04/10	4	67.90	0	0.00	68.10	4	1,314	0.30%
2020/04/09	1	67.50	0	0.00	67.70	1	1,325	0.08%
2020/04/08	2	68.00	0	0.00	67.80	2	1,334	0.15%
2020/04/07	2	65.60	2	66.70	67.40	0	1,324	0.00%
2020/04/01	0	0.00	1	64.00	64.60	-1	1,308	-0.08%
2020/03/31	0	0.00	1	63.00	62.80	-1	1,290	-0.08%
2020/03/26	0	0.00	4	62.78	62.80	-4	1,254	-0.32%
2020/03/25	0	0.00	2	62.30	61.80	-2	1,259	-0.16%
2020/03/24	1	60.80	2	60.80	60.70	-1	1,245	-0.08%
2020/03/23	3	59.10	0	0.00	58.80	3	1,242	0.24%
2020/03/20	3	57.97	4	59.78	60.60	-1	1,246	-0.08%
2020/03/19	3	58.00	0	0.00	56.80	3	1,229	0.24%
2020/03/16	0	0.00	1	61.90	62.20	-1	1,177	-0.08%
2020/03/13	0	0.00	6	61.07	62.30	-6	1,178	-0.51%
2020/03/12	2	68.15	0	0.00	66.90	2	1,139	0.18%
2020/03/11	0	0.00	1	72.90	72.30	-1	1,115	-0.09%
2020/03/10	1	69.80	0	0.00	71.80	1	1,108	0.09%
2020/03/09	2	71.45	0	0.00	70.50	2	1,099	0.18%
2020/03/05	3	71.90	10	72.40	72.70	-7	1,076	-0.65%
2020/03/04	4	71.40	1	71.30	71.40	3	1,073	0.28%
2020/03/03	0	0.00	18	72.56	71.70	-18	1,069	-1.68%
2020/03/02	22	72.00	0	0.00	71.30	22	1,051	2.09%
2020/02/27	4	73.30	0	0.00	73.80	4	1,039	0.38%
2020/02/24	0.1	77.20	0	0.00	77.20	0.1	1,019	0.01%
2020/02/20	0	0.00	1	77.50	77.10	-1	1,025	-0.10%
2020/02/19	4	76.80	4	76.73	76.90	0	1,011	0.00%
2020/02/18	1	76.00	1	76.20	75.70	0	1,009	0.00%
2020/02/11	0	0.00	5	74.80	74.70	-5	1,063	-0.47%
2020/02/10	3.1	72.68	13	72.82	74.40	-9.9	1,092	-0.90%
2020/02/07	5	73.70	0	0.00	73.30	5	1,092	0.46%
2020/02/04	0	0.00	5	73.00	73.50	-5	1,097	-0.46%
2020/02/03	11	71.14	6	71.48	71.50	5	1,097	0.46%
2020/01/13	0	0.00	1	76.00	76.30	-1	1,241	-0.08%
2020/01/07	1	74.50	0	0.00	74.40	1	1,333	0.08%
2020/01/06	0	0.00	1	76.60	75.60	-1	1,364	-0.07%
2020/01/03	0	0.00	1	78.50	77.00	-1	1,412	-0.07%
2020/01/02	0	0.00	1	78.00	78.20	-1	1,439	-0.07%
2019/12/30	0.5	77.70	2	77.50	77.70	-1.5	1,549	-0.10%
2019/12/20	0	0.00	1	77.50	77.50	-1	1,729	-0.06%
2019/12/18	0	0.00	1	76.90	77.20	-1	1,732	-0.06%
2019/12/17	1	76.80	0	0.00	76.60	1	1,739	0.06%
2019/12/13	1	76.40	1	76.00	76.70	0	1,788	0.00%
2019/12/12	3	75.77	2	75.30	75.30	1	1,775	0.06%
2019/12/11	2	75.60	2	75.40	75.40	0	1,775	0.00%
2019/12/09	3	74.80	0	0.00	74.00	3	1,795	0.17%
2019/12/06	1	75.30	0	0.00	75.00	1	1,817	0.06%
2019/12/05	0	0.00	1	76.10	76.20	-1	1,964	-0.05%
2019/12/02	2	75.25	0	0.00	74.80	2	2,058	0.10%
2019/11/27	0	0.00	1	77.00	77.50	-1	2,169	-0.05%
2019/11/26	1	76.50	0	0.00	76.90	1	2,230	0.04%
2019/11/21	1	77.50	1	77.50	77.50	0	2,608	0.00%
2019/11/20	0	0.00	5	78.16	78.20	-5	2,665	-0.19%
2019/11/19	1	77.70	0	0.00	78.00	1	2,708	0.04%
2019/11/18	1	77.30	5	77.20	77.50	-4	2,729	-0.15%
2019/11/15	1	76.60	0	0.00	76.90	1	2,856	0.04%
2019/11/12	0	0.00	2	77.85	77.70	-2	3,163	-0.06%
2019/11/11	5	76.64	4	75.20	75.20	1	3,346	0.03%
2019/11/08	2	78.00	1	77.70	77.70	1	3,339	0.03%
2019/11/07	1	78.20	1	78.20	77.90	0	3,381	0.00%
2019/11/01	2	79.65	0	0.00	79.00	2	3,557	0.06%
2019/10/31	1	80.20	0	0.00	80.30	1	3,579	0.03%
2019/10/30	4	80.83	0	0.00	81.20	4	3,598	0.11%
2019/10/29	4	81.70	1	79.80	79.90	3	3,639	0.08%
2019/10/28	1	81.30	0	0.00	81.20	1	3,670	0.03%
2019/10/25	0	0.00	4	81.50	81.50	-4	3,771	-0.11%
2019/10/23	50	82.14	49	82.57	81.90	1	4,055	0.02%
2019/10/22	0	0.00	1	82.40	82.30	-1	3,985	-0.03%
2019/10/16	1.5	81.40	0	0.00	81.10	1.5	4,085	0.04%
2019/10/15	0	0.00	3	82.50	82.10	-3	4,060	-0.07%
2019/10/14	1	83.00	1	82.60	82.80	0	4,050	0.00%
2019/10/09	1	83.00	13	82.69	82.50	-12	4,013	-0.30%
2019/10/07	0	0.00	9	82.52	82.40	-9	3,976	-0.23%
2019/10/04	1	81.30	6	80.72	80.70	-5	3,879	-0.13%
2019/10/03	1	80.00	0	0.00	79.90	1	3,860	0.03%
2019/10/02	2	80.10	0	0.00	80.70	2	3,860	0.05%
2019/10/01	2	80.25	1	79.70	80.50	1	3,880	0.03%
2019/09/27	2	80.35	5	80.90	79.00	-3	3,871	-0.08%
2019/09/26	0	0.00	1	81.50	80.40	-1	3,849	-0.03%
2019/09/25	2	78.80	0	0.00	78.90	2	3,789	0.05%
2019/09/23	3	78.83	1	79.00	79.00	2	3,799	0.05%
2019/09/17	1	78.90	0	0.00	78.20	1	3,760	0.03%
2019/09/11	0	0.00	3	78.60	78.60	-3	3,764	-0.08%
2019/09/10	1	77.70	0	0.00	78.10	1	3,744	0.03%
2019/09/09	10	78.10	4	77.20	77.20	6	3,704	0.16%
2019/09/06	0	0.00	1	82.00	81.80	-1	3,547	-0.03%
2019/09/05	2	81.40	8	81.77	82.50	-6	3,530	-0.17%
2019/09/04	6	81.23	0	0.00	81.70	6	3,491	0.17%
2019/09/03	2	82.15	0	0.00	80.90	2	3,464	0.06%
2019/09/02	1	81.50	1	81.50	82.00	0	3,435	0.00%
2019/08/30	1	83.50	0	0.00	82.50	1	3,402	0.03%
2019/08/29	3	83.00	3	82.70	82.80	0	3,356	0.00%
2019/08/28	1	84.40	0	0.00	84.00	1	3,290	0.03%
2019/08/27	4	82.48	13	83.89	83.00	-9	3,165	-0.28%
2019/08/26	1	79.10	0	0.00	79.00	1	2,974	0.03%
2019/08/23	7	81.83	2	81.00	81.00	5	2,921	0.17%
2019/08/22	0	0.00	2	84.00	82.20	-2	2,873	-0.07%
2019/08/21	1	82.50	1	83.40	82.80	0	2,828	0.00%
2019/08/20	1.5	83.43	13	82.84	82.50	-11.5	2,791	-0.41%
2019/08/19	2	82.90	4	82.50	81.90	-2	2,666	-0.08%
2019/08/16	0	0.00	4	82.95	81.00	-4	2,600	-0.15%
2019/08/15	4	80.03	3	81.07	81.50	1	2,487	0.04%
2019/08/14	7.1	80.00	6	80.42	80.80	1.1	2,360	0.05%
2019/08/13	1.4	76.09	0	0.00	76.30	1.4	2,148	0.07%
2019/08/12	1	77.00	4	77.60	76.30	-3	2,136	-0.14%
2019/08/08	1	76.30	1	76.70	77.30	0	2,088	0.00%
2019/08/07	4	77.18	8	76.70	76.40	-4	2,055	-0.19%
2019/08/06	7	73.36	2	73.70	75.10	5	1,980	0.25%
2019/08/05	1	73.10	1	73.70	73.50	0	1,965	0.00%
2019/08/02	3	73.33	0	0.00	73.30	3	1,957	0.15%
2019/08/01	2	75.00	2	75.10	74.90	0	1,956	0.00%
2019/07/30	4	74.55	0	0.00	74.00	4	1,890	0.21%
2019/07/29	1	75.80	0	0.00	75.30	1	1,848	0.05%
2019/07/26	18	75.42	26	76.84	77.10	-8	1,759	-0.45%
2019/07/25	4	72.85	17	73.00	73.30	-13	1,565	-0.83%
2019/07/22	5	70.40	1	70.50	70.50	4	1,474	0.27%
2019/07/18	2	67.75	1	67.40	67.40	1	1,452	0.07%
2019/07/17	1	68.00	0	0.00	67.70	1	1,561	0.06%
2019/07/16	0	0.00	1	68.20	68.30	-1	1,819	-0.05%
2019/07/10	1	67.40	0	0.00	67.60	1	1,834	0.05%
2019/07/09	0	0.00	1	67.70	67.70	-1	1,855	-0.05%
2019/07/02	0	0.00	1	68.20	67.90	-1	1,886	-0.05%
2019/07/01	0	0.00	2	68.40	68.40	-2	1,909	-0.10%
2019/06/27	1	67.90	0	0.00	68.00	1	1,984	0.05%
2019/06/25	4	68.30	0	0.00	67.00	4	2,012	0.20%
2019/06/21	2	68.70	0	0.00	67.00	2	2,045	0.10%
2019/06/11	0	0.00	10	67.20	66.80	-10	2,357	-0.42%
2019/06/10	10	66.60	2	66.60	67.70	8	2,367	0.34%
2019/06/04	0	0.00	2	65.50	65.40	-2	2,479	-0.08%
2019/05/27	3	63.67	2	64.15	64.20	1	3,233	0.03%
2019/05/24	1	64.00	0	0.00	63.50	1	3,274	0.03%
2019/05/23	0	0.00	1	63.60	63.30	-1	3,289	-0.03%
2019/05/14	0	0.00	2	62.70	64.80	-2	3,513	-0.06%
2019/05/13	1	66.00	0	0.00	64.80	1	3,519	0.03%
2019/05/10	5	63.60	1	65.00	63.90	4	3,494	0.11%
2019/05/09	3	64.70	1	64.90	64.00	2	3,514	0.06%
2019/05/08	1	66.50	0	0.00	66.70	1	3,481	0.03%
2019/05/06	4	67.28	0	0.00	67.10	4	3,522	0.11%
2019/04/29	2	67.40	2	67.75	67.70	0	3,503	0.00%
2019/04/26	3	71.50	2	72.00	69.10	1	3,501	0.03%
2019/04/24	2	71.80	1	71.60	71.30	1	3,510	0.03%
2019/04/23	8	71.65	9	71.14	70.80	-1	3,497	-0.03%
2019/04/22	26	71.86	28	71.94	72.50	-2	3,430	-0.06%
2019/04/17	5	69.06	2	68.20	67.90	3	3,240	0.09%
2019/04/02	0	0.00	1	69.40	68.20	-1	3,545	-0.03%
2019/04/01	2	68.50	2	68.90	68.90	0	3,597	0.00%
2019/03/29	2	67.60	0	0.00	67.50	2	3,561	0.06%
2019/03/27	0	0.00	2	68.00	68.60	-2	3,630	-0.06%
2019/03/25	3	66.57	1	67.30	67.20	2	3,670	0.05%
2019/03/22	1	67.50	0	0.00	67.60	1	3,700	0.03%
2019/03/21	2	69.00	5	68.86	68.90	-3	3,719	-0.08%
2019/03/20	4	68.80	2	68.60	68.60	2	3,893	0.05%
2019/03/19	7	70.23	10	70.48	68.90	-3	3,916	-0.08%
2019/03/18	6	68.72	14	67.99	68.60	-8	3,907	-0.20%
2019/03/15	9	66.70	3	66.30	66.90	6	3,908	0.15%
2019/03/14	2	66.50	0	0.00	66.30	2	4,001	0.05%
2019/03/13	1	65.90	0	0.00	65.90	1	4,055	0.02%
2019/03/12	3	66.00	0	0.00	65.90	3	4,097	0.07%
2019/03/11	6	66.52	2	66.60	65.90	4	4,218	0.09%
2019/03/07	11	67.66	11	67.69	66.80	0	4,273	0.00%
2019/03/06	4	70.45	27	70.26	69.60	-23	4,231	-0.54%
2019/03/05	14	67.70	15	68.18	67.90	-1	4,114	-0.02%
2019/03/04	13	67.92	11	67.85	69.20	2	4,093	0.05%
2019/02/27	8	65.53	6	65.47	65.50	2	4,055	0.05%
2019/02/25	5	63.80	5	63.10	63.00	0	4,274	0.00%
2019/02/21	5	62.50	0	0.00	62.40	5	4,709	0.11%
2019/02/20	0	0.00	2	62.40	63.00	-2	4,722	-0.04%
2019/02/19	1	62.20	1	62.20	62.20	0	4,699	0.00%
2019/02/18	0	0.00	5	61.00	61.40	-5	4,682	-0.11%
2019/02/15	13	61.21	12	62.39	61.40	1	4,670	0.02%
2019/02/14	9	63.63	5	63.50	63.50	4	4,587	0.09%
2019/02/13	11	65.62	11	65.30	65.00	0	4,557	0.00%
2019/02/12	1	65.60	18	64.83	65.20	-17	4,536	-0.37%
2019/02/11	0	0.00	4	63.90	64.30	-4	4,502	-0.09%
2019/01/30	6	63.80	0	0.00	63.60	6	4,487	0.13%
2019/01/29	1	63.90	0	0.00	64.10	1	4,451	0.02%
2019/01/24	3	63.30	8	63.38	63.50	-5	4,391	-0.11%
2019/01/23	2	62.90	10	62.60	62.90	-8	4,386	-0.18%
2019/01/22	13	62.82	9	63.27	62.80	4	4,370	0.09%
2019/01/21	4	63.70	0	0.00	63.50	4	4,353	0.09%
2019/01/18	8	64.01	12	63.72	63.80	-4	4,342	-0.09%
2019/01/16	11	65.83	10	66.10	65.80	1	4,275	0.02%
2019/01/15	15	64.53	0	0.00	64.50	15	4,208	0.36%
2019/01/14	12	64.34	4	63.70	63.70	8	4,180	0.19%
2019/01/11	12	64.80	4	64.90	64.90	8	4,157	0.19%
2019/01/10	2	64.70	2	65.20	65.80	0	4,135	0.00%
2019/01/09	11	66.31	18	65.11	64.80	-7	4,120	-0.17%
2019/01/08	5	66.70	4	67.30	66.20	1	4,089	0.02%
2019/01/07	6	67.10	3	66.83	66.30	3	4,018	0.07%
2019/01/04	14	64.75	4	66.35	66.20	10	3,965	0.25%
2019/01/03	4	65.65	2	65.60	65.40	2	3,911	0.05%
2019/01/02	2	65.90	10	66.00	64.90	-8	3,870	-0.21%
2018/12/28	0	0.00	2	63.90	64.20	-2	3,810	-0.05%
2018/12/27	11	64.18	4	64.38	63.70	7	3,803	0.18%
2018/12/26	0	0.00	1	63.60	61.70	-1	3,736	-0.03%
2018/12/25	4	63.85	2	63.30	63.30	2	3,717	0.05%
2018/12/24	16	64.88	24	64.31	65.50	-8	3,668	-0.22%
2018/12/21	17	62.09	11	61.89	61.60	6	3,564	0.17%
2018/12/20	52	61.50	56	61.03	61.20	-4	3,520	-0.11%
2018/12/18	2	64.20	1	63.30	63.20	1	3,445	0.03%
2018/12/17	14	66.39	16	65.78	65.70	-2	3,398	-0.06%
2018/12/14	1	67.50	7	67.36	67.80	-6	3,354	-0.18%
2018/12/13	68	68.39	40	68.52	68.20	28	3,305	0.85%
2018/12/12	2	65.35	5	65.94	65.10	-3	3,106	-0.10%
2018/12/11	4	66.18	4	66.58	65.20	0	3,059	0.00%
2018/12/10	13	65.04	9	65.70	65.00	4	2,973	0.13%
2018/12/07	6	63.60	5	64.20	64.60	1	2,895	0.03%
2018/12/06	14	61.66	23	61.07	60.50	-9	2,820	-0.32%
2018/12/05	7	64.69	11	64.40	64.50	-4	2,756	-0.15%
2018/12/04	14	66.15	18	66.49	65.00	-4	2,709	-0.15%
2018/12/03	1	63.50	2	63.50	63.60	-1	2,567	-0.04%
2018/11/30	13	63.66	1	64.50	62.60	12	2,493	0.48%
2018/11/29	2	63.25	9	63.46	62.50	-7	2,426	-0.29%
2018/11/28	7	63.54	2	63.40	63.00	5	2,375	0.21%
2018/11/27	3	63.27	0	0.00	63.10	3	2,317	0.13%
2018/11/26	11	62.35	84	63.76	64.00	-73	2,242	-3.26%
2018/11/23	87	61.92	16	61.37	60.20	71	2,078	3.42%
2018/11/22	57	63.29	43	63.29	62.40	14	1,911	0.73%
2018/11/21	12	64.55	13	64.58	63.60	-1	1,669	-0.06%
2018/11/20	17	57.07	13	56.86	60.50	4	1,347	0.30%
2018/11/19	10	55.50	10	55.00	55.00	0	1,193	0.00%
2018/11/15	1	52.00	3	51.90	52.30	-2	1,180	-0.17%
2018/11/12	2	54.10	6	53.30	53.90	-4	1,269	-0.32%
2018/11/09	6	52.30	0	0.00	52.90	6	1,273	0.47%
2018/11/05	0	0.00	1	51.30	51.30	-1	1,486	-0.07%
2018/10/16	3	46.05	3	45.70	45.85	0	1,455	0.00%
2018/10/11	2	43.40	4	44.03	43.05	-2	1,409	-0.14%
2018/10/09	0	0.00	1	47.30	47.50	-1	1,389	-0.07%
2018/10/08	3	47.85	0	0.00	47.50	3	1,398	0.21%
2018/09/27	1	50.10	0	0.00	50.00	1	1,397	0.07%
2018/09/26	3	50.27	4	49.89	49.85	-1	1,402	-0.07%
2018/09/25	0	0.00	1	51.30	50.70	-1	1,390	-0.07%
2018/09/19	1	50.30	0	0.00	50.50	1	1,362	0.07%
2018/09/18	1	51.80	0	0.00	51.40	1	1,342	0.07%
2018/09/12	0	0.00	1	52.60	51.70	-1	1,323	-0.08%
2018/09/11	0	0.00	5	49.54	49.40	-5	1,287	-0.39%
2018/09/10	3	50.20	2	49.20	49.00	1	1,295	0.08%
2018/09/07	2	51.10	6	50.47	50.90	-4	1,296	-0.31%
2018/09/06	8	52.20	8	51.95	51.80	0	1,291	0.00%
2018/09/05	0	0.00	4	53.43	52.80	-4	1,294	-0.31%
2018/09/04	2	52.10	3	52.00	52.00	-1	1,294	-0.08%
2018/09/03	7	52.33	8	52.13	52.30	-1	1,291	-0.08%
2018/08/30	1	54.10	0	0.00	54.50	1	1,356	0.07%
2018/08/27	1	53.80	0	0.00	54.00	1	1,525	0.07%
2018/08/24	1	53.50	4	53.65	53.50	-3	1,539	-0.19%
2018/08/22	0	0.00	2	53.80	53.80	-2	1,565	-0.13%
2018/08/21	2	53.80	0	0.00	53.60	2	1,558	0.13%
2018/08/20	0	0.00	10	54.34	54.20	-10	1,567	-0.64%
2018/08/17	5	51.76	3	52.27	52.10	2	1,572	0.13%
2018/08/16	6	52.68	0	0.00	52.20	6	1,542	0.39%
2018/08/15	4	52.83	8	53.85	54.00	-4	1,520	-0.26%
2018/08/14	8	54.23	3	54.13	54.20	5	1,494	0.33%
2018/08/13	11	57.77	0	0.00	56.30	11	1,441	0.76%
2018/08/10	4	62.98	2	62.50	62.50	2	1,353	0.15%
2018/08/09	3	68.13	0	0.00	68.00	3	1,299	0.23%
2018/08/08	0	0.00	1	69.30	69.00	-1	1,326	-0.08%
2018/08/07	1	68.50	0	0.00	68.90	1	1,353	0.07%
2018/07/27	0	0.00	1	68.80	69.50	-1	1,494	-0.07%
2018/07/19	1	67.20	0	0.00	67.10	1	1,486	0.07%
2018/07/16	0	0.00	1	67.60	68.20	-1	1,483	-0.07%
2018/07/12	0	0.00	1	65.40	66.00	-1	1,456	-0.07%
2018/07/10	0	0.00	6	64.87	65.00	-6	1,460	-0.41%
2018/07/09	16	64.63	10	64.10	64.60	6	1,465	0.41%
2018/07/06	11	64.44	10	64.79	66.00	1	1,435	0.07%
2018/07/05	1	64.60	0	0.00	64.80	1	1,421	0.07%
2018/06/29	0	0.00	1	71.40	70.90	-1	1,434	-0.07%
2018/06/25	0	0.00	6	70.82	70.20	-6	1,433	-0.42%
2018/06/22	8	69.58	0	0.00	69.60	8	1,435	0.56%
2018/06/20	1	69.90	0	0.00	69.80	1	1,445	0.07%
2018/06/19	0	0.00	1	71.70	70.40	-1	1,439	-0.07%
2018/06/14	1	72.10	0	0.00	71.30	1	1,413	0.07%
2018/06/06	2	73.90	0	0.00	73.70	2	1,404	0.14%
2018/06/05	10	74.49	15	74.41	73.90	-5	1,375	-0.36%
2018/06/04	5	72.30	6	72.13	72.00	-1	1,265	-0.08%
2018/06/01	2	69.95	1	69.40	70.20	1	1,232	0.08%
2018/05/31	2	69.80	2	69.20	69.20	0	1,212	0.00%
2018/05/28	1	72.30	1	72.10	72.70	0	1,165	0.00%
2018/05/25	1	71.00	0	0.00	71.60	1	1,141	0.09%
2018/05/22	1	70.00	0	0.00	69.80	1	1,085	0.09%
2018/05/21	0	0.00	4	69.75	70.10	-4	1,089	-0.37%
2018/05/18	4	69.70	0	0.00	69.30	4	1,089	0.37%
2018/05/17	0	0.00	7	69.66	70.20	-7	1,096	-0.64%
2018/05/16	5	69.00	4	68.90	68.70	1	1,080	0.09%
2018/05/15	10	70.55	6	70.23	69.90	4	1,058	0.38%
2018/05/14	2	71.60	0	0.00	71.50	2	1,053	0.19%
2018/05/11	0	0.00	4	72.50	72.50	-4	1,044	-0.38%
2018/05/10	2	72.50	0	0.00	72.70	2	1,028	0.19%
2018/05/09	5	71.74	3	72.70	72.70	2	1,008	0.20%
2018/05/08	13	74.65	12	74.10	74.10	1	970	0.10%
2018/05/04	5	78.64	0	0.00	78.20	5	936	0.53%
2018/04/30	0	0.00	0	80.00	80.30	0	944	0.00%
2018/04/27	2	80.30	0	0.00	78.30	2	972	0.21%
2018/04/25	0	0.00	2	80.10	80.30	-2	993	-0.20%
2018/04/23	0	0.00	4	81.45	81.60	-4	1,013	-0.39%
2018/04/20	0	0.00	21.4	81.86	81.70	-21.4	1,031	-2.07%
2018/04/19	2	81.60	48	81.74	81.70	-46	1,033	-4.45%
2018/04/17	0	0.00	18	81.43	81.60	-18	1,041	-1.73%
2018/04/12	1	82.00	0	0.00	81.60	1	1,152	0.09%
2018/04/11	2	82.05	1	82.00	82.00	1	1,215	0.08%
2018/04/10	4	82.18	2	82.55	82.00	2	1,340	0.15%
2018/04/09	14.1	84.71	6	84.13	83.10	8.1	1,345	0.60%
2018/03/31	0	0.00	2	81.40	82.10	-2	1,335	-0.15%
2018/03/30	2	79.90	0	0.00	80.00	2	1,331	0.15%
2018/03/29	5	79.70	0	0.00	79.80	5	1,356	0.37%
2018/03/23	1	79.30	1	79.60	79.90	0	1,467	0.00%
2018/03/22	1	80.80	1	81.30	80.60	0	1,531	0.00%
2018/03/19	1	81.30	0	0.00	81.10	1	1,602	0.06%
2018/03/15	2	81.30	1	81.10	80.70	1	1,586	0.06%
2018/03/14	22	81.21	0	0.00	80.70	22	1,574	1.40%
2018/03/13	48	81.98	0	0.00	81.70	48	1,544	3.11%
2018/03/12	0	0.00	4	84.10	84.00	-4	1,514	-0.26%
2018/03/09	0.1	82.30	0	0.00	82.40	0.1	1,507	0.00%
2018/03/01	4	83.50	0	0.00	83.90	4	1,537	0.26%
2018/02/27	0	0.00	10	85.22	84.90	-10	1,524	-0.66%
2018/02/22	0	0.00	1	84.00	84.50	-1	1,537	-0.07%
2018/02/07	1	82.70	0	0.00	82.70	1	1,520	0.07%
2018/02/06	0	0.00	2	80.20	81.40	-2	1,513	-0.13%
2018/02/05	0	0.00	5	82.56	84.00	-5	1,490	-0.34%
2018/01/30	6	83.65	0	0.00	83.20	6	1,567	0.38%
2018/01/23	1	83.00	2	83.85	83.00	-1	1,632	-0.06%
2018/01/19	1	84.30	0	0.00	84.10	1	1,643	0.06%
2018/01/18	2	84.10	0	0.00	83.50	2	1,659	0.12%
2018/01/17	1	83.60	0	0.00	83.20	1	1,670	0.06%
2018/01/15	1	84.00	1	84.90	84.10	0	1,640	0.00%
2018/01/12	8	84.95	0	0.00	84.50	8	1,646	0.49%
2018/01/11	3	84.30	0	0.00	84.30	3	1,647	0.18%
2018/01/09	2	87.45	0	0.00	85.10	2	1,671	0.12%
2018/01/08	5	86.82	1	86.00	86.00	4	1,726	0.23%
2018/01/05	1	87.70	1	88.70	87.70	0	1,715	0.00%
2018/01/04	3	85.90	5	88.34	89.00	-2	1,656	-0.12%
2018/01/02	1	84.40	0	0.00	85.30	1	1,578	0.06%