啟碁 (6285)-元富-吉利券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
1,385張
產業
上市通信網路類股
1070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

啟碁 (6285)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/12/11	1	118.50	1	118.50	119.00	0	2,837	0.00%
2024/12/09	0	120.00	0	0.00	119.50	0	2,850	0.00%
2024/12/05	0	122.00	1	122.00	120.00	-1	2,852	-0.03%
2024/12/03	1	121.50	3	122.33	120.50	-2	2,861	-0.07%
2024/12/02	2	120.50	1	122.00	119.50	1	2,830	0.04%
2024/11/28	0	0.00	1	115.00	115.50	-1	2,777	-0.04%
2024/11/27	0	117.00	0	0.00	116.00	0	2,771	0.00%
2024/11/18	0.1	113.80	0	0.00	111.00	0.1	2,860	0.00%
2024/11/15	0	122.00	0	0.00	120.50	0	2,794	0.00%
2024/11/14	2	122.25	2	123.25	121.00	0	2,816	0.00%
2024/11/08	1.1	122.36	0	0.00	119.00	1.1	2,885	0.04%
2024/11/07	3	123.17	0	0.00	123.50	3	2,961	0.10%
2024/11/06	10	124.00	0	0.00	124.50	10	2,918	0.34%
2024/11/05	6	120.50	0	0.00	119.50	6	2,898	0.21%
2024/10/30	1	123.00	0	0.00	122.00	1	3,077	0.03%
2024/10/29	2	122.25	0	0.00	126.00	2	3,054	0.07%
2024/10/28	3	121.50	3	122.33	124.00	0	2,992	0.00%
2024/10/25	3	122.00	1	122.50	124.50	2	2,891	0.07%
2024/10/24	0	0.00	1	117.00	116.50	-1	2,749	-0.04%
2024/10/23	1	117.00	0	0.00	116.00	1	2,762	0.04%
2024/10/18	0	116.00	0	0.00	115.00	0	2,867	0.00%
2024/10/14	1	114.00	0	0.00	115.00	1	3,020	0.03%
2024/10/09	0	114.25	0	0.00	113.00	0	3,052	0.00%
2024/10/08	0	0.00	0.2	115.50	115.00	-0.2	3,082	-0.01%
2024/10/04	2.2	113.11	0	0.00	114.00	2.2	3,174	0.07%
2024/10/01	0	114.78	0	0.00	114.00	0	3,191	0.00%
2024/09/30	0	117.00	0	0.00	116.00	0	3,218	0.00%
2024/09/27	0	0.00	0	119.50	117.00	0	3,326	0.00%
2024/09/26	0	0.00	0	121.00	119.00	0	3,616	0.00%
2024/09/25	0	0.00	0	120.50	120.50	0	3,698	0.00%
2024/09/20	0	118.50	0	0.00	118.00	0	3,821	0.00%
2024/09/18	0.1	116.00	0	0.00	114.50	0.1	3,940	0.00%
2024/09/16	0	115.00	0	0.00	116.50	0	4,075	0.00%
2024/09/06	0	0.00	1	112.00	112.50	-1	4,235	-0.02%
2024/09/05	1	111.50	0	0.00	112.00	1	4,253	0.02%
2024/09/04	2	113.25	3	113.33	113.50	-1	4,248	-0.02%
2024/09/03	1	119.50	0	0.00	118.50	1	4,267	0.02%
2024/09/02	2	121.75	1	122.50	122.00	1	4,265	0.02%
2024/08/30	1	122.00	1	122.00	122.00	0	4,333	0.00%
2024/08/29	0	0.00	2	122.00	121.50	-2	4,377	-0.05%
2024/08/28	2	124.00	0	0.00	123.00	2	4,426	0.05%
2024/08/27	2	124.50	4	125.00	125.50	-2	4,538	-0.04%
2024/08/26	0	125.13	0	0.00	124.50	0	4,578	0.00%
2024/08/22	2	125.50	0	0.00	123.50	2	4,712	0.04%
2024/08/13	0	0.00	1	119.00	120.00	-1	4,854	-0.02%
2024/08/12	0	0.00	0	120.50	122.00	0	4,906	0.00%
2024/08/09	2	121.75	0	122.00	121.50	2	4,818	0.04%
2024/08/07	1	130.50	1	130.00	130.50	0	4,655	0.00%
2024/08/05	5	129.00	0	0.00	124.50	5	4,686	0.11%
2024/08/02	2	135.50	0.5	138.00	138.00	1.5	4,681	0.03%
2024/07/26	3	137.50	1.3	140.12	140.00	1.7	4,607	0.04%
2024/07/17	0	0.00	1	148.00	146.50	-1	4,534	-0.02%
2024/07/11	2	149.00	0.1	147.50	148.00	1.9	4,677	0.04%
2024/07/10	1	147.50	0	0.00	147.50	1	4,751	0.02%
2024/07/09	0	0.00	2	150.00	148.00	-2	4,764	-0.04%
2024/07/08	1	147.50	3	148.50	147.00	-2	4,753	-0.04%
2024/07/04	3	147.67	0	0.00	148.00	3	4,757	0.06%
2024/07/03	2	145.75	2	145.50	144.50	0	4,742	0.00%
2024/07/02	3.1	145.66	0	0.00	144.50	3.1	4,665	0.07%
2024/07/01	1	157.50	0	0.00	157.00	1	4,363	0.02%
2024/06/28	1	162.00	0	0.00	161.00	1	4,321	0.02%
2024/06/27	0.2	164.50	5	165.50	162.00	-4.8	4,277	-0.11%
2024/06/26	5	167.50	0	0.00	168.50	5	4,402	0.11%
2024/06/25	10	166.50	10	168.00	170.00	0	4,464	0.00%
2024/06/24	0	0.00	3	165.00	165.50	-3	4,469	-0.07%
2024/06/21	3	163.00	1	163.06	170.00	2	4,460	0.04%
2024/06/19	0	0.00	0	160.50	159.00	0	4,472	0.00%
2024/06/14	0	0.00	14	156.71	154.50	-14	5,122	-0.27%
2024/06/13	1	157.50	0	0.00	158.00	1	5,176	0.02%
2024/06/11	10	158.50	0	0.00	158.50	10	5,708	0.18%
2024/06/07	1	160.00	3	157.00	157.50	-2	5,957	-0.03%
2024/06/06	3	163.00	5	164.00	162.00	-2	6,003	-0.03%
2024/06/05	2	164.00	2	162.50	161.50	0	6,056	0.00%
2024/06/04	5	162.50	1	162.50	163.00	4	6,096	0.07%
2024/06/03	0	0.00	0.1	158.00	160.50	-0.1	6,176	0.00%
2024/05/31	0	0.00	1	164.00	156.00	-1	6,223	-0.02%
2024/05/28	0	0.00	7	159.00	158.00	-7	6,140	-0.11%
2024/05/27	0.3	159.00	0	0.00	159.00	0.3	6,162	0.00%
2024/05/24	7	159.00	0	0.00	160.00	7	6,297	0.11%
2024/05/23	0	0.00	10	160.00	157.50	-10	6,420	-0.16%
2024/05/22	0	0.00	3	157.00	157.50	-3	6,600	-0.05%
2024/05/21	1	157.00	1	156.50	157.00	0	6,874	0.00%
2024/05/20	1.1	155.10	3.1	156.48	156.00	-2.1	6,868	-0.03%
2024/05/17	3	156.00	0	0.00	155.00	3	6,876	0.04%
2024/05/16	0	0.00	0.1	154.50	156.00	-0.1	6,960	0.00%
2024/05/14	3	147.00	0	0.00	147.00	3	6,893	0.04%
2024/05/13	0	0.00	0.1	147.00	147.50	-0.1	6,924	0.00%
2024/05/09	10.1	149.91	4.1	151.06	148.50	5.9	6,911	0.09%
2024/05/08	1	148.00	3	148.00	147.00	-2	6,890	-0.03%
2024/05/07	2	152.00	1	151.00	153.00	1	6,846	0.01%
2024/05/06	0	0.00	6	154.50	154.50	-6	6,831	-0.09%
2024/05/03	6	152.50	5	154.50	152.00	1	6,839	0.01%
2024/05/02	1	150.50	6	151.00	152.50	-5	6,840	-0.07%
2024/04/30	6	151.83	0	0.00	150.50	6	6,869	0.09%
2024/04/29	3	150.00	0	0.00	150.50	3	6,984	0.04%
2024/04/26	6	148.00	5	148.50	147.50	1	7,128	0.01%
2024/04/25	6	147.50	0	0.00	147.00	6	7,463	0.08%
2024/04/24	0	0.00	20.3	147.52	150.50	-20.3	7,496	-0.27%
2024/04/22	0	0.00	0.1	147.50	144.00	-0.1	7,597	0.00%
2024/04/19	0.1	148.00	1	148.00	147.00	-0.9	7,575	-0.01%
2024/04/18	0.2	147.25	0	0.00	148.00	0.2	7,514	0.00%
2024/04/17	1	149.50	1	150.00	146.50	0	7,501	0.00%
2024/04/15	3	153.50	2	154.00	152.50	1	7,438	0.01%
2024/04/12	0	154.00	0	0.00	154.50	0	7,427	0.00%
2024/04/11	0	155.00	0	0.00	156.00	0	7,396	0.00%
2024/04/08	13	158.04	5.1	156.90	157.50	7.9	7,469	0.11%
2024/04/03	1.2	156.50	0	0.00	157.50	1.2	7,497	0.02%
2024/04/02	1.1	156.45	0	0.00	157.50	1.1	7,565	0.01%
2024/04/01	0	155.50	0	0.00	155.50	0	7,568	0.00%
2024/03/29	0	155.50	0	0.00	155.00	0	7,680	0.00%
2024/03/28	1	156.00	0	0.00	154.50	1	7,549	0.01%
2024/03/27	0	0.00	1	154.00	156.00	-1	7,564	-0.01%
2024/03/26	1	149.50	0	0.00	149.50	1	7,667	0.01%
2024/03/25	0	0.00	6.1	152.99	151.50	-6.1	7,776	-0.08%
2024/03/22	1	154.00	4	153.88	154.00	-3	7,977	-0.04%
2024/03/21	14	154.29	2	153.50	153.50	12	8,085	0.15%
2024/03/20	38.1	158.45	30.1	163.28	157.50	8	8,114	0.10%
2024/03/19	0	0.00	17	160.44	161.00	-17	8,335	-0.20%
2024/03/18	9	155.56	0	0.00	157.50	9	8,815	0.10%
2024/03/15	4	155.50	3	155.33	154.50	1	9,454	0.01%
2024/03/14	7	159.14	7	154.86	155.50	0	9,679	0.00%
2024/03/13	1	154.00	5	155.20	156.00	-4	9,453	-0.04%
2024/03/08	1	144.50	3.1	146.45	143.50	-2.1	9,265	-0.02%
2024/03/07	1.1	150.50	2	153.50	150.00	-0.9	9,434	-0.01%
2024/03/06	5	156.30	4	156.63	154.50	1	9,335	0.01%
2024/03/05	12	157.00	14	157.50	157.00	-2	9,277	-0.02%
2024/03/04	0	157.00	0	0.00	156.50	0	9,228	0.00%
2024/02/27	7	154.21	4	156.63	153.00	3	9,163	0.03%
2024/02/26	8.1	157.83	1	157.00	156.00	7.1	9,082	0.08%
2024/02/23	17	155.91	36.1	156.40	156.00	-19.1	9,025	-0.21%
2024/02/22	5	153.71	3	150.33	156.50	2	8,926	0.02%
2024/02/21	2	146.00	4	146.63	146.00	-2	8,662	-0.02%
2024/02/20	5	146.60	2	147.75	145.50	3	8,678	0.03%
2024/02/19	2	146.50	1	147.50	147.00	1	8,706	0.01%
2024/02/16	1	142.50	0	0.00	143.00	1	8,673	0.01%
2024/02/15	1	142.00	3	142.00	141.50	-2	8,689	-0.02%
2024/02/05	5	141.50	0	0.00	141.50	5	8,698	0.06%
2024/02/01	1	143.51	0	0.00	144.00	1	8,882	0.01%
2024/01/31	0	0.00	1	143.54	143.00	-1	8,922	-0.01%
2024/01/30	1	145.50	5	144.50	144.00	-4	8,981	-0.04%
2024/01/26	8	145.06	0	0.00	144.50	8	9,440	0.08%
2024/01/25	3	145.83	2	145.25	145.50	1	9,529	0.01%
2024/01/24	3	146.83	0	0.00	146.50	3	9,653	0.03%
2024/01/23	1	148.00	0	0.00	148.50	1	9,692	0.01%
2024/01/22	3.2	143.84	1	148.00	143.50	2.2	9,638	0.02%
2024/01/19	31	145.32	26	146.52	143.00	5	9,513	0.05%
2024/01/18	2	149.00	1	150.50	150.00	1	9,211	0.01%
2024/01/17	1	156.00	0	0.00	151.50	1	9,237	0.01%
2024/01/16	8	156.50	10	152.90	156.50	-2	9,180	-0.02%
2024/01/15	1	152.00	1	152.50	152.50	0	9,096	0.00%
2024/01/12	1	148.50	2	149.25	148.50	-1	9,105	-0.01%
2024/01/11	2	149.50	2	149.50	150.00	0	9,118	0.00%
2024/01/10	1	149.50	1	148.00	149.50	0	9,189	0.00%
2024/01/05	1	154.50	2	153.50	152.50	-1	9,354	-0.01%
2024/01/03	0	155.00	0	0.00	155.00	0	9,529	0.00%
2024/01/02	0	157.50	0	0.00	157.50	0	9,552	0.00%
2023/12/29	3.2	157.16	2	158.00	156.00	1.2	9,585	0.01%
2023/12/28	1	160.50	1	161.50	159.00	0	9,660	0.00%
2023/12/27	12	158.50	15.1	156.21	158.50	-3.1	9,767	-0.03%
2023/12/26	5	157.20	4	157.75	157.50	1	9,812	0.01%
2023/12/25	2	153.75	2	153.75	152.50	0	9,759	0.00%
2023/12/22	1	153.50	0	0.00	153.00	1	9,851	0.01%
2023/12/20	0	0.00	0.1	155.50	156.50	-0.1	9,718	0.00%
2023/12/19	1	158.00	5	157.50	157.00	-4	9,785	-0.04%
2023/12/18	5	166.00	2	164.00	164.00	3	9,908	0.03%
2023/12/15	1	163.50	1	166.50	165.50	0	9,963	0.00%
2023/12/14	30	167.50	30	170.20	167.50	0	10,063	0.00%
2023/12/13	9	164.44	12.1	164.71	167.00	-3.1	9,718	-0.03%
2023/12/12	13	156.73	19	156.79	155.50	-6	9,115	-0.07%
2023/12/11	7	147.56	8	148.81	149.50	-1	8,624	-0.01%
2023/12/08	111	140.73	115	140.50	140.50	-4	8,481	-0.05%	大買/大賣/
2023/12/07	0	0.00	2	137.75	136.50	-2	8,494	-0.02%
2023/12/06	28	138.13	22	139.50	138.00	6	8,719	0.07%
2023/12/05	4.6	137.49	5.1	138.07	139.50	-0.6	8,880	-0.01%
2023/12/04	3	141.33	16	142.44	139.50	-13	9,074	-0.14%
2023/11/30	1	136.00	2	137.75	136.50	-1	9,334	-0.01%
2023/11/29	6	137.33	0	0.00	138.00	6	9,383	0.06%
2023/11/28	1	135.50	0	0.00	136.50	1	9,572	0.01%
2023/11/27	0	0.00	0.1	134.06	133.00	-0.1	9,809	0.00%
2023/11/22	0	0.00	1	143.48	143.00	-1	10,299	-0.01%
2023/11/21	4	140.50	2	143.00	143.00	2	10,447	0.02%
2023/11/20	0	0.00	0	137.50	138.00	0	10,759	0.00%
2023/11/17	0	0.00	0.1	137.00	136.50	-0.1	11,114	0.00%
2023/11/16	2	137.00	5.3	137.06	139.00	-3.3	11,374	-0.03%
2023/11/15	0	0.00	0.1	137.50	136.00	-0.1	11,832	0.00%
2023/11/14	0	0.00	1	138.00	138.00	-1	12,056	-0.01%
2023/11/13	2	139.00	2	137.50	138.00	0	12,445	0.00%
2023/11/10	2	139.00	0	0.00	137.00	2	12,513	0.02%
2023/11/09	7	139.57	0	0.00	137.00	7	12,633	0.06%
2023/11/08	15	138.87	21	137.40	139.00	-6	12,625	-0.05%
2023/11/06	5	140.00	0	140.00	138.50	5	13,040	0.04%
2023/11/03	5	135.81	4.4	135.37	139.00	0.7	13,068	0.01%
2023/11/02	0	0.00	3.2	135.50	135.50	-3.2	13,063	-0.02%
2023/11/01	2.2	124.62	2	124.50	123.50	0.2	13,255	0.00%
2023/10/31	11	127.64	12	133.00	127.50	-1	13,408	-0.01%
2023/10/30	0	0.00	1	132.00	132.00	-1	14,000	-0.01%
2023/10/26	11	129.55	10	129.00	129.50	1	15,216	0.01%
2023/10/25	2	132.25	3.2	130.15	132.50	-1.2	15,221	-0.01%
2023/10/24	0	0.00	1	127.00	128.00	-1	15,214	-0.01%
2023/10/23	2	125.50	1	126.00	125.50	1	15,297	0.01%
2023/10/20	4	125.50	4.1	126.85	126.00	-0.1	15,468	0.00%
2023/10/19	3	127.50	2	127.25	128.00	1	15,625	0.01%
2023/10/18	3	126.67	4.3	126.95	126.00	-1.3	15,792	-0.01%
2023/10/17	1	130.50	1.2	131.83	130.00	-0.2	15,881	0.00%
2023/10/16	4.3	130.52	3.1	131.31	130.00	1.2	16,291	0.01%
2023/10/13	15	135.50	15.1	133.12	135.50	-0.1	16,830	0.00%
2023/10/12	2	132.75	4.2	132.76	133.00	-2.2	17,006	-0.01%
2023/10/11	0	0.00	2	129.00	128.00	-2	17,182	-0.01%
2023/10/06	1	130.01	0	0.00	130.00	1	17,736	0.01%
2023/10/05	13.3	130.03	14.1	132.53	130.00	-0.8	18,185	0.00%
2023/10/04	2	129.51	1	131.00	130.50	1	18,717	0.01%
2023/10/03	4	133.38	0	0.00	133.00	4	19,190	0.02%
2023/10/02	1	137.00	1	137.50	137.00	0	19,328	0.00%
2023/09/28	2.1	137.07	1	138.00	138.00	1.1	19,577	0.01%
2023/09/27	1	136.00	1.1	136.45	137.00	-0.1	20,119	0.00%
2023/09/26	2	140.75	0	0.00	139.00	2	20,268	0.01%
2023/09/25	2	142.50	1	141.50	141.00	1	20,610	0.00%
2023/09/22	9	137.94	7	137.21	139.00	2	20,672	0.01%
2023/09/21	1	140.50	5	141.60	138.00	-4	20,718	-0.02%
2023/09/20	3	150.50	0.3	147.50	148.00	2.7	20,613	0.01%
2023/09/19	19	153.21	21.4	150.78	154.00	-2.4	20,440	-0.01%
2023/09/18	0	0.00	0.1	148.50	147.00	-0.1	20,130	0.00%
2023/09/15	0	0.00	2.1	146.69	147.00	-2.1	20,113	-0.01%
2023/09/14	5.1	144.09	12	144.63	146.50	-6.9	20,058	-0.03%
2023/09/13	7	138.79	14.1	139.27	140.00	-7.1	19,997	-0.04%
2023/09/12	7	141.36	6	141.83	142.00	1	19,843	0.01%
2023/09/11	2	142.50	5	142.20	142.00	-3	19,768	-0.02%
2023/09/08	4.2	141.10	2	140.00	143.00	2.2	19,591	0.01%
2023/09/07	7	142.36	4	142.38	142.00	3	19,493	0.02%
2023/09/06	4.1	136.68	12.2	138.75	140.50	-8.1	19,252	-0.04%
2023/09/05	5	131.60	6	132.83	132.00	-1	18,930	-0.01%
2023/09/04	1	129.52	2.2	130.23	130.00	-1.2	19,147	-0.01%
2023/09/01	16	131.94	12.2	130.68	129.50	3.9	19,178	0.02%
2023/08/31	5	133.10	7.1	134.29	134.00	-2.1	19,038	-0.01%
2023/08/30	33	130.85	63.5	130.70	131.00	-30.5	18,829	-0.16%
2023/08/29	21	130.50	14.1	131.81	130.50	6.9	18,716	0.04%
2023/08/28	8	128.38	10	127.40	128.00	-2	18,495	-0.01%
2023/08/25	14.1	125.20	15.4	126.42	128.00	-1.3	18,358	-0.01%
2023/08/24	24.3	130.68	23.1	129.69	127.50	1.1	18,178	0.01%
2023/08/23	24.2	127.12	3	127.33	127.00	21.2	17,756	0.12%
2023/08/22	42	123.12	41.1	124.80	123.00	1	17,452	0.01%
2023/08/21	13.1	122.13	38.1	122.69	124.00	-25	17,223	-0.15%
2023/08/18	61.2	118.31	66	118.82	117.50	-4.8	16,720	-0.03%
2023/08/17	8	121.19	12	121.05	123.00	-4	16,510	-0.02%
2023/08/16	14	118.00	3	118.33	118.50	11	16,129	0.07%
2023/08/15	5	118.10	15	117.40	117.50	-10	16,085	-0.06%
2023/08/14	6	117.58	3	117.67	118.00	3	16,066	0.02%
2023/08/11	16	118.69	8	118.44	119.00	8	16,117	0.05%
2023/08/10	6.1	116.32	16	115.63	115.50	-9.9	15,880	-0.06%
2023/08/09	6	117.50	8	116.94	118.00	-2	15,674	-0.01%
2023/08/08	16	119.47	11	119.00	118.00	5	15,831	0.03%
2023/08/07	3.1	118.87	2	120.50	120.50	1.1	15,971	0.01%
2023/08/04	1.2	114.07	4.2	116.64	118.00	-3	15,753	-0.02%
2023/08/02	23.1	117.78	6.3	118.40	113.50	16.8	15,506	0.11%
2023/08/01	41	118.88	41	118.89	120.00	0	14,885	0.00%
2023/07/31	23.1	112.75	17	114.12	111.50	6.1	14,092	0.04%
2023/07/28	2	108.00	1	108.50	109.50	1	13,660	0.01%
2023/07/27	1.2	108.93	3	108.33	108.00	-1.9	13,657	-0.01%
2023/07/26	2	107.50	4	108.13	107.50	-2	13,667	-0.01%
2023/07/25	5.5	110.14	1.1	109.05	109.00	4.4	13,617	0.03%
2023/07/24	8.3	111.84	7	112.50	112.00	1.3	13,484	0.01%
2023/07/21	8	107.31	49.3	108.90	109.00	-41.3	13,341	-0.31%
2023/07/20	4.5	111.28	2	111.25	109.00	2.5	13,231	0.02%
2023/07/19	21.7	113.02	14	111.36	110.00	7.7	13,099	0.06%
2023/07/18	42.3	120.33	17.4	120.16	117.00	24.8	12,825	0.19%
2023/07/17	3	117.67	6.3	118.47	118.00	-3.3	12,373	-0.03%
2023/07/14	16.3	117.30	3	117.50	117.00	13.3	12,227	0.11%
2023/07/13	11.2	119.44	32.5	119.09	115.50	-21.3	12,008	-0.18%
2023/07/12	24.1	116.21	15	115.93	116.00	9.1	11,570	0.08%
2023/07/11	13.2	119.10	26.2	118.49	121.00	-13	11,305	-0.11%
2023/07/10	17.5	112.39	20	112.35	113.00	-2.5	10,783	-0.02%
2023/07/07	6	107.92	1.1	108.14	107.00	4.9	10,256	0.05%
2023/07/06	6.5	106.98	2.1	107.29	107.50	4.4	10,042	0.04%
2023/07/05	35.5	107.23	18.1	108.12	106.00	17.4	9,920	0.18%
2023/07/04	0.1	104.00	1	100.50	103.50	-0.9	9,357	-0.01%
2023/07/03	6.2	100.58	23	100.46	102.50	-16.8	9,283	-0.18%
2023/06/30	32	95.30	36	97.02	95.30	-4	9,204	-0.04%
2023/06/29	6.2	96.79	8	97.71	96.50	-1.8	9,636	-0.02%
2023/06/28	6.1	95.32	9	96.60	94.30	-2.9	9,437	-0.03%
2023/06/27	18	93.12	1	93.60	92.60	17	9,333	0.18%
2023/06/26	1	94.30	0	0.00	93.30	1	9,400	0.01%
2023/06/21	2	94.20	1	94.20	94.20	1	9,396	0.01%
2023/06/20	4.1	94.51	1	94.60	95.10	3.1	9,327	0.03%
2023/06/19	8	95.08	2	95.65	95.60	6	9,248	0.06%
2023/06/16	0	0.00	10	93.10	94.00	-10	9,060	-0.11%
2023/06/15	1.3	92.29	0	0.00	92.60	1.3	8,933	0.01%
2023/06/14	11.2	92.06	0	0.00	92.50	11.2	8,870	0.13%
2023/06/13	4	91.83	0	0.00	91.80	4	8,846	0.05%
2023/06/12	0	0.00	25	91.90	91.00	-25	8,776	-0.28%
2023/06/09	6	90.27	6	90.45	90.30	0	8,679	0.00%
2023/06/08	44	91.23	17	92.46	90.00	27	8,604	0.31%
2023/06/06	0	88.00	1	87.50	87.40	-1	8,317	-0.01%
2023/06/05	2	88.40	0	0.00	88.50	2	8,349	0.02%
2023/06/02	1	87.60	1	88.70	88.50	0	8,443	0.00%
2023/06/01	1	87.90	0	0.00	88.30	1	8,382	0.01%
2023/05/31	1	87.80	0	0.00	87.50	1	8,357	0.01%
2023/05/30	4	87.20	0	0.00	87.30	4	8,287	0.05%
2023/05/29	2	87.45	7.1	87.22	87.50	-5.1	8,284	-0.06%
2023/05/26	2	85.75	5	85.90	86.00	-3	8,246	-0.04%
2023/05/25	0.1	85.70	0	0.00	85.50	0.1	8,211	0.00%
2023/05/24	1	84.70	0	0.00	85.40	1	8,184	0.01%
2023/05/19	1	84.30	0	0.00	84.10	1	8,144	0.01%
2023/05/18	0	0.00	6	84.40	84.30	-6	8,123	-0.07%
2023/05/17	13	84.15	0	0.00	84.10	13	8,018	0.16%
2023/05/16	0	0.00	0.6	86.70	86.60	-0.6	7,848	-0.01%
2023/05/12	6	83.58	9	82.64	84.10	-3	7,828	-0.04%
2023/05/11	5.1	86.61	5	90.58	85.80	0.1	7,519	0.00%
2023/05/10	1	95.20	5	96.70	95.30	-4	7,054	-0.06%
2023/05/09	1	95.00	2	95.65	95.80	-1	7,014	-0.01%
2023/05/08	7	96.01	1	96.60	97.00	6	6,966	0.09%
2023/05/04	1	95.10	0	0.00	95.60	1	7,035	0.01%
2023/05/03	2	95.80	0	0.00	94.70	2	7,062	0.03%
2023/05/02	0	0.00	6	95.18	94.90	-6	7,062	-0.08%
2023/04/28	1.1	91.84	0	0.00	92.40	1.1	7,018	0.02%
2023/04/27	1	90.40	0	0.00	90.90	1	6,958	0.01%
2023/04/25	2	90.40	0	0.00	90.00	2	6,846	0.03%
2023/04/24	2	92.55	0	0.00	92.30	2	6,757	0.03%
2023/04/21	0.3	93.70	0	0.00	92.50	0.3	6,713	0.00%
2023/04/20	1.2	97.43	0	0.00	97.10	1.2	6,542	0.02%
2023/04/19	0	0.00	4	100.50	100.50	-4	6,415	-0.06%
2023/04/18	5.3	98.46	1	100.00	97.70	4.3	6,253	0.07%
2023/04/17	3	99.13	1.4	99.44	98.60	1.7	6,160	0.03%
2023/04/14	10.1	99.13	9.6	99.52	99.20	0.5	5,981	0.01%
2023/04/13	0.1	96.10	4	96.33	95.90	-3.9	5,721	-0.07%
2023/04/12	0.1	98.80	0	0.00	98.50	0.1	5,627	0.00%
2023/04/11	10	98.99	4	99.15	98.40	6	5,599	0.11%
2023/04/10	7	98.64	7	100.49	99.30	0	5,571	0.00%
2023/04/07	4	100.08	0	0.00	99.90	4	5,358	0.07%
2023/04/06	9	101.61	7.1	102.20	101.00	1.9	5,321	0.04%
2023/03/31	9.3	101.73	12	102.54	103.50	-2.7	5,153	-0.05%
2023/03/30	2.2	101.97	8	102.40	103.50	-5.8	4,796	-0.12%
2023/03/29	3	93.00	3	92.77	94.40	0	4,239	0.00%
2023/03/28	4	92.98	2	92.30	91.70	2	4,164	0.05%
2023/03/27	3	91.17	6	91.95	92.80	-3	3,977	-0.08%
2023/03/24	0	0.00	2.2	89.85	89.60	-2.2	3,857	-0.06%
2023/03/23	0	0.00	0	89.50	89.60	0	3,839	0.00%
2023/03/20	0.2	87.20	0	0.00	87.10	0.2	3,888	0.00%
2023/03/17	0.1	87.00	0	0.00	86.60	0.1	4,046	0.00%
2023/03/16	0	0.00	17	85.92	86.00	-17	4,090	-0.42%
2023/03/15	26	88.89	25	88.84	88.50	1	4,156	0.02%
2023/03/13	4.2	86.52	0	0.00	88.20	4.2	4,439	0.09%
2023/03/10	4.1	87.11	1	86.50	86.50	3.1	4,534	0.07%
2023/03/09	8	88.99	9.1	89.06	88.40	-1.1	4,924	-0.02%
2023/03/08	4	89.28	0	0.00	88.70	4	4,935	0.08%
2023/03/07	1	89.60	4	89.40	89.40	-3	4,936	-0.06%
2023/03/03	0	0.00	1	85.30	85.00	-1	4,828	-0.02%
2023/03/02	1	84.70	0	0.00	84.50	1	4,929	0.02%
2023/03/01	1	82.30	1	84.60	84.30	0	5,100	0.00%
2023/02/22	0.1	84.50	0	0.00	84.20	0.1	5,100	0.00%
2023/02/21	0	85.30	0	0.00	85.20	0	5,137	0.00%
2023/02/20	0	0.00	6	87.75	86.30	-6	5,182	-0.12%
2023/02/16	2	87.10	0	0.00	87.60	2	5,321	0.04%
2023/02/15	4.1	86.17	1	85.80	86.30	3.1	5,661	0.05%
2023/02/14	6	86.45	0	0.00	86.70	6	6,298	0.10%
2023/02/13	1	83.40	3	85.73	86.20	-2	6,363	-0.03%
2023/02/10	0	0.00	2	82.90	83.30	-2	6,404	-0.03%
2023/02/08	2	86.50	0	0.00	85.70	2	6,498	0.03%
2023/02/06	1	85.70	1	85.50	85.50	0	6,724	0.00%
2023/02/03	1	85.40	0	0.00	85.30	1	6,729	0.01%
2023/02/02	1	85.30	4	84.30	85.50	-3	6,701	-0.04%
2023/01/31	1	81.50	0	0.00	81.60	1	6,592	0.02%
2023/01/30	1	83.20	0	0.00	82.20	1	6,619	0.02%
2023/01/11	0	0.00	10	81.36	81.80	-10	6,995	-0.14%
2023/01/09	0	0.00	1	82.50	81.20	-1	7,201	-0.01%
2023/01/05	1	80.40	1	79.60	79.60	0	7,464	0.00%
2023/01/04	2	80.80	1	80.40	80.40	1	7,506	0.01%
2022/12/30	5	78.74	0	0.00	78.40	5	7,604	0.07%
2022/12/29	6	77.48	1	77.90	77.70	5	7,659	0.07%
2022/12/28	2	78.50	1	78.40	78.30	1	7,795	0.01%
2022/12/27	0	0.00	1	81.50	80.70	-1	7,772	-0.01%
2022/12/26	1	81.40	0	0.00	81.00	1	7,780	0.01%
2022/12/23	2	81.10	0	0.00	80.80	2	7,818	0.03%
2022/12/20	0	0.00	1	82.90	81.60	-1	8,097	-0.01%
2022/12/16	1	85.30	0	0.00	84.80	1	8,167	0.01%
2022/12/15	0	0.00	3	86.83	86.90	-3	8,218	-0.04%
2022/12/14	0	0.00	4	85.73	86.40	-4	8,229	-0.05%
2022/12/13	1	86.10	0	0.00	85.00	1	8,287	0.01%
2022/12/12	1	87.00	0	0.00	87.10	1	8,274	0.01%
2022/12/09	7	87.19	1	86.90	86.70	6	8,287	0.07%
2022/12/08	3	87.50	4	88.98	89.80	-1	8,206	-0.01%
2022/12/07	9	88.50	4	87.43	88.10	5	8,222	0.06%
2022/12/06	1	90.50	0	0.00	89.60	1	8,345	0.01%
2022/12/05	5	93.20	24.1	91.94	91.60	-19.1	8,468	-0.23%
2022/12/02	3	91.57	0	0.00	92.20	3	8,278	0.04%
2022/12/01	3	92.13	7	91.76	92.10	-4	8,166	-0.05%
2022/11/30	0	0.00	4	86.28	86.30	-4	7,734	-0.05%
2022/11/29	5	85.84	6	85.37	85.70	-1	7,663	-0.01%
2022/11/25	4	85.03	9	84.30	84.00	-5	7,572	-0.07%
2022/11/23	9	84.77	18	85.46	86.00	-9	7,435	-0.12%
2022/11/22	8	82.48	3	82.90	82.90	5	7,289	0.07%
2022/11/21	2	83.20	3	82.97	82.70	-1	7,304	-0.01%
2022/11/18	6	82.75	4	82.58	82.10	2	7,399	0.03%
2022/11/17	13	82.24	0	0.00	82.30	13	7,376	0.18%
2022/11/16	2	80.95	0	0.00	81.00	2	7,310	0.03%
2022/11/15	4	82.10	0	0.00	81.80	4	7,232	0.06%
2022/11/14	1	82.60	2	83.40	82.40	-1	7,210	-0.01%
2022/11/11	12	83.54	18	84.72	82.60	-6	7,216	-0.08%
2022/11/10	14	85.38	2.3	86.47	84.60	11.7	6,871	0.17%
2022/11/09	6	84.63	13.2	84.44	84.60	-7.2	6,211	-0.12%
2022/11/08	3	84.53	1	84.70	82.80	2	6,123	0.03%
2022/11/07	0	0.00	1	86.70	85.40	-1	6,095	-0.02%
2022/11/04	1	83.00	0	0.00	83.70	1	6,190	0.02%
2022/11/03	6	84.92	1.1	84.77	83.70	4.9	6,417	0.08%
2022/11/02	4	83.78	0	84.00	84.00	4	6,263	0.06%
2022/11/01	0	84.00	7	83.93	84.30	-7	6,499	-0.11%
2022/10/28	4	82.28	0	0.00	81.50	4	7,129	0.06%
2022/10/27	8	83.73	2	83.05	84.10	6	7,101	0.08%
2022/10/26	10	80.45	8	81.39	81.80	2	7,080	0.03%
2022/10/25	7	81.03	14	80.14	81.40	-7	6,995	-0.10%
2022/10/21	3	81.97	21	81.58	81.80	-18	6,871	-0.26%
2022/10/20	1	82.80	4	84.20	85.00	-3	6,801	-0.04%
2022/10/18	0	0.00	1	86.20	84.70	-1	6,676	-0.01%
2022/10/17	4	82.83	1	84.50	85.00	3	6,586	0.05%
2022/10/14	1.2	87.50	3	88.36	87.60	-1.8	6,479	-0.03%
2022/10/13	8	84.52	3.3	84.53	83.40	4.7	6,250	0.08%
2022/10/12	3.2	85.62	4	85.13	86.40	-0.8	6,183	-0.01%
2022/10/11	0.1	84.70	0	0.00	85.00	0.1	6,170	0.00%
2022/10/07	0	0.00	3.2	87.38	87.60	-3.2	6,194	-0.05%
2022/10/06	7	86.91	7	87.40	87.50	0	6,207	0.00%
2022/10/05	5	87.27	3	88.07	87.00	2	6,160	0.03%
2022/10/04	0	0.00	1	83.60	84.80	-1	5,993	-0.02%
2022/09/30	0.4	81.35	0	0.00	81.80	0.4	5,947	0.01%
2022/09/29	1	81.60	4	83.48	82.10	-3	5,908	-0.05%
2022/09/28	9	81.26	0	0.00	81.00	9	5,829	0.15%
2022/09/27	1.2	82.60	10	85.62	86.10	-8.8	5,690	-0.15%
2022/09/26	4	81.15	4	81.68	80.40	0	5,545	0.00%
2022/09/23	4	83.15	1	85.20	83.20	3	5,512	0.05%
2022/09/22	0	0.00	0.1	86.30	86.80	-0.1	5,445	0.00%
2022/09/21	2	85.00	0	0.00	84.30	2	5,353	0.04%
2022/09/20	2.3	85.49	5.4	84.69	85.60	-3.1	5,336	-0.06%
2022/09/19	4	82.10	1.2	82.02	82.60	2.8	5,269	0.05%
2022/09/16	3	84.00	30	84.00	83.70	-27	5,295	-0.51%
2022/09/15	7	85.37	4	84.60	84.20	3	5,277	0.06%
2022/09/14	8.2	84.22	7	84.74	85.00	1.2	5,221	0.02%
2022/09/13	27.3	86.46	3	85.93	85.90	24.3	5,147	0.47%
2022/09/12	14.5	88.11	9	88.82	89.10	5.5	4,901	0.11%
2022/09/08	3	83.23	1	83.90	83.20	2	4,660	0.04%
2022/09/07	0	0.00	0.3	82.60	83.00	-0.3	4,680	-0.01%
2022/09/06	2	83.10	12.2	83.34	81.30	-10.2	4,681	-0.22%
2022/09/05	13	83.65	0.1	83.50	82.80	12.9	4,673	0.28%
2022/09/02	3	83.97	1.2	84.69	83.50	1.8	4,635	0.04%
2022/09/01	3	83.80	0	0.00	83.80	3	4,627	0.06%
2022/08/31	2	84.45	1	84.30	85.00	1	4,615	0.02%
2022/08/30	0	0.00	1	83.80	84.40	-1	4,586	-0.02%
2022/08/29	1	82.30	3.3	81.00	82.60	-2.3	4,552	-0.05%
2022/08/25	1	84.30	20	84.61	84.70	-19	4,434	-0.43%
2022/08/24	0	0.00	11	81.61	82.20	-11	4,300	-0.26%
2022/08/23	1.2	80.61	0	0.00	80.60	1.2	4,256	0.03%
2022/08/22	1	81.00	0	0.00	81.30	1	4,234	0.02%
2022/08/19	1	82.40	0	0.00	82.20	1	4,177	0.02%
2022/08/18	0.1	83.20	4	83.75	84.20	-3.9	4,096	-0.10%
2022/08/17	0.4	81.95	3	81.77	82.40	-2.6	3,962	-0.07%
2022/08/16	13.1	81.38	2	81.50	81.20	11.1	3,910	0.28%
2022/08/15	7	80.91	2	80.70	80.90	5	3,887	0.13%
2022/08/12	4	81.50	0	0.00	81.30	4	3,845	0.10%
2022/08/11	2	82.65	0.3	81.11	81.50	1.7	3,784	0.04%
2022/08/10	5	81.96	9	83.12	82.20	-4	3,609	-0.11%
2022/08/09	0	0.00	2	81.00	81.00	-2	3,343	-0.06%
2022/08/08	7	80.14	10	80.67	80.90	-3	3,214	-0.09%
2022/08/05	4	77.43	21.1	78.44	79.00	-17.1	2,992	-0.57%
2022/08/04	1	74.90	4	75.98	76.20	-3	2,710	-0.11%
2022/08/03	6	73.25	0	0.00	72.90	6	2,402	0.25%
2022/08/02	5	73.68	7	73.86	73.90	-2	2,482	-0.08%
2022/08/01	3	74.40	0	0.00	74.40	3	2,535	0.12%
2022/07/29	0.1	74.38	4	74.70	75.00	-3.9	2,702	-0.14%
2022/07/27	0	0.00	7	73.07	73.50	-7	2,887	-0.24%
2022/07/26	1	72.10	0	0.00	72.70	1	2,920	0.03%
2022/07/25	11	72.48	10	72.70	72.70	1	3,014	0.03%
2022/07/21	2	71.65	0	0.00	72.90	2	3,243	0.06%
2022/07/20	2	72.05	1	72.60	72.60	1	3,436	0.03%
2022/07/18	0	0.00	3	71.30	71.90	-3	3,588	-0.08%
2022/07/15	7.2	71.08	5	72.40	69.90	2.2	3,598	0.06%
2022/07/14	0.2	70.50	22	69.67	70.20	-21.9	3,534	-0.62%
2022/07/13	2	65.25	0	0.00	65.70	2	3,460	0.06%
2022/07/12	1	67.20	0	0.00	67.20	1	3,425	0.03%
2022/07/11	1	69.40	2	69.65	68.60	-1	3,402	-0.03%
2022/07/08	13	69.72	12	69.60	69.20	1	3,387	0.03%
2022/07/07	0	0.00	2	68.90	68.90	-2	3,343	-0.06%
2022/07/04	2	62.70	0	0.00	62.50	2	3,317	0.06%
2022/07/01	9	65.97	0	0.00	63.80	9	3,295	0.27%
2022/06/30	1.3	69.30	1	69.40	69.20	0.3	3,249	0.01%
2022/06/29	0.2	70.50	13	70.30	70.40	-12.9	3,224	-0.40%
2022/06/28	0	0.00	4	70.75	70.60	-4	3,210	-0.12%
2022/06/27	0	0.00	5	70.58	70.30	-5	3,197	-0.16%
2022/06/24	2	70.80	2	69.80	69.90	0	3,162	0.00%
2022/06/16	0	0.00	1	69.00	67.80	-1	2,982	-0.03%
2022/06/15	0	0.00	2	68.50	68.50	-2	2,925	-0.07%
2022/06/14	0	0.00	2	67.20	67.30	-2	2,866	-0.07%
2022/06/09	1	65.80	0.4	66.50	66.90	0.6	2,818	0.02%
2022/06/02	0	64.80	0	0.00	64.60	0	2,770	0.00%
2022/05/31	0.4	64.70	0	0.00	64.80	0.4	2,770	0.01%
2022/05/26	2	63.00	0	0.00	62.30	2	2,737	0.07%
2022/05/20	1	62.60	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	62.70	0	0.00	63.20	1	2,691	0.04%
2022/05/16	5	64.70	0	0.00	63.90	5	2,607	0.19%
2022/05/12	0	0.00	1	63.80	63.80	-1	2,565	-0.04%
2022/05/11	5	62.74	0	0.00	62.80	5	2,521	0.20%
2022/05/10	4	61.65	0	0.00	62.70	4	2,476	0.16%
2022/05/09	14	63.79	0	0.00	63.00	14	2,394	0.58%
2022/05/06	7	66.26	2	65.70	65.60	5	2,317	0.22%
2022/05/05	7	72.29	5	71.40	70.10	2	2,151	0.09%
2022/05/04	2	75.30	0	0.00	75.20	2	1,937	0.10%
2022/05/03	1	75.80	0	0.00	76.00	1	1,921	0.05%
2022/04/29	8	76.85	3	76.77	76.70	5	1,867	0.27%
2022/04/28	3	75.93	10	76.10	75.60	-7	1,810	-0.39%
2022/04/27	11	75.21	3	75.00	75.00	8	1,731	0.46%
2022/04/26	20	77.04	21	76.85	76.30	-1	1,662	-0.06%
2022/04/25	4.1	75.88	0	0.00	76.90	4.1	1,434	0.29%
2022/04/22	0	0.00	21	75.28	77.10	-21	1,353	-1.55%
2022/04/21	9	75.44	2	75.70	75.90	7	1,245	0.56%
2022/04/20	10	73.50	0	0.00	74.10	10	1,182	0.85%
2022/04/19	1	72.00	0	0.00	71.90	1	1,144	0.09%
2022/04/12	3	72.30	3	71.20	71.30	0	1,258	0.00%
2022/03/08	1	68.30	0	0.00	67.80	1	2,101	0.05%
2022/02/24	0	0.00	0.2	71.10	70.20	-0.2	2,202	-0.01%
2022/02/10	0.2	73.80	0	0.00	73.90	0.2	2,779	0.01%
2022/02/09	0	0.00	2	73.35	73.60	-2	2,866	-0.07%
2022/01/19	2	72.80	0	0.00	72.60	2	3,750	0.05%
2022/01/18	0	0.00	1	75.40	75.10	-1	3,754	-0.03%
2022/01/04	1	76.60	0	0.00	76.00	1	3,787	0.03%
2021/12/30	5	77.90	4	77.98	78.00	1	3,799	0.03%
2021/12/27	1	76.40	0	0.00	77.70	1	3,700	0.03%
2021/12/22	0	0.00	1	75.40	75.10	-1	3,673	-0.03%
2021/12/21	1	75.00	2	75.30	75.10	-1	3,732	-0.03%
2021/12/20	2	74.65	0	0.00	74.80	2	3,823	0.05%
2021/12/17	2	76.10	0	0.00	75.50	2	3,850	0.05%
2021/12/16	1.1	77.32	0	0.00	77.30	1.1	3,896	0.03%
2021/12/15	1	78.00	10	77.91	78.00	-9	3,940	-0.23%
2021/12/14	0	0.00	3	76.00	76.20	-3	3,805	-0.08%
2021/12/13	1	75.60	8	75.30	75.40	-7	3,715	-0.19%
2021/12/10	8	74.49	0	0.00	75.00	8	3,698	0.22%
2021/12/09	2	74.45	33	75.41	74.80	-31	3,690	-0.84%
2021/12/08	3	73.47	0	0.00	73.70	3	3,622	0.08%
2021/12/07	0	0.00	11	73.65	72.90	-11	3,615	-0.30%
2021/12/06	5	73.16	4	73.00	72.90	1	3,604	0.03%
2021/12/03	2	73.25	0	0.00	73.20	2	3,594	0.06%
2021/12/02	13	73.55	0	0.00	73.20	13	3,588	0.36%
2021/12/01	6	73.52	0	0.00	74.20	6	3,562	0.17%
2021/11/30	2	74.55	11	75.18	74.30	-9	3,547	-0.25%
2021/11/29	8	73.68	6	74.42	74.60	2	3,537	0.06%
2021/11/26	15	75.07	0	0.00	75.00	15	3,520	0.43%
2021/11/25	1	75.10	26	75.92	76.00	-25	3,504	-0.71%
2021/11/24	6	74.68	0	0.00	75.20	6	3,505	0.17%
2021/11/23	21	75.69	0	0.00	75.10	21	3,493	0.60%
2021/11/22	5	77.08	0	0.00	77.00	5	3,466	0.14%
2021/11/19	7	75.60	0	0.00	75.80	7	3,419	0.20%
2021/11/18	1	75.90	2	76.25	76.10	-1	3,398	-0.03%
2021/11/17	1	76.30	1	76.30	75.80	0	3,382	0.00%
2021/11/16	0.3	77.26	5	77.28	76.80	-4.8	3,371	-0.14%
2021/11/15	2	74.85	3	75.83	75.70	-1	3,290	-0.03%
2021/11/12	1	74.40	1	75.20	74.50	0	3,234	0.00%
2021/11/11	13.4	76.28	0	0.00	74.90	13.4	3,182	0.42%
2021/11/10	4	78.38	1.3	77.91	78.80	2.7	3,037	0.09%
2021/11/09	0	0.00	4	78.58	79.00	-4	3,011	-0.13%
2021/11/08	7	77.67	16	77.71	77.50	-9	2,964	-0.30%
2021/11/05	3	79.07	14	79.81	79.50	-11	2,890	-0.38%
2021/11/04	8.2	79.39	13	79.25	79.90	-4.9	2,813	-0.17%
2021/11/03	25	79.46	11	79.29	78.20	14	2,662	0.53%
2021/11/02	0	0.00	5	76.60	76.00	-5	2,444	-0.20%
2021/11/01	1.1	78.89	5	78.72	78.60	-3.9	2,366	-0.16%
2021/10/29	7.1	77.95	9	77.41	77.50	-1.9	2,283	-0.08%
2021/10/28	9	77.61	16	77.58	77.50	-7	2,244	-0.31%
2021/10/27	6	76.35	14	76.58	77.30	-8	2,157	-0.37%
2021/10/26	1	75.10	1	75.40	75.00	0	2,023	0.00%
2021/10/25	1	74.80	2	73.90	74.90	-1	2,002	-0.05%
2021/10/22	0	0.00	8	71.53	72.40	-8	1,976	-0.40%
2021/10/21	3	71.07	1	72.20	70.50	2	2,003	0.10%
2021/10/18	3	70.33	1	70.00	70.00	2	2,161	0.09%
2021/10/15	0	0.00	19	70.90	70.90	-19	2,272	-0.84%
2021/10/13	0	0.00	1	71.40	70.40	-1	2,500	-0.04%
2021/10/12	1	72.00	5	72.16	71.10	-4	2,657	-0.15%
2021/10/08	13	73.62	4	73.45	74.30	9	2,827	0.32%
2021/10/07	1	73.60	1	73.50	73.50	0	3,125	0.00%
2021/10/05	5	71.90	0	0.00	72.00	5	3,346	0.15%
2021/10/01	8	71.19	1	70.60	70.60	7	3,394	0.21%
2021/09/30	0	0.00	10	72.89	73.10	-10	3,391	-0.29%
2021/09/29	0	0.00	6	72.17	72.10	-6	3,414	-0.18%
2021/09/28	1	72.50	0	0.00	72.90	1	3,470	0.03%
2021/09/27	5	75.58	8	75.50	74.30	-3	3,501	-0.09%
2021/09/23	12	74.45	3	74.03	74.20	9	3,508	0.26%
2021/09/22	5	72.88	5	74.50	74.90	0	3,634	0.00%
2021/09/17	3	71.50	5	72.40	72.50	-2	3,556	-0.06%
2021/09/15	3	70.30	0	0.00	70.10	3	3,556	0.08%
2021/09/08	2	69.35	10	69.40	69.30	-8	3,582	-0.22%
2021/09/06	1	70.60	0	0.00	70.70	1	3,574	0.03%
2021/09/01	5	71.10	10	71.15	71.40	-5	3,611	-0.14%
2021/08/31	0	72.20	0	0.00	72.40	0	3,594	0.00%
2021/08/30	20	72.51	0	0.00	71.90	20	3,588	0.56%
2021/08/23	0	0.00	2	69.05	70.50	-2	3,582	-0.06%
2021/08/20	1	68.20	0	0.00	67.80	1	3,572	0.03%
2021/08/19	3	68.37	0	0.00	68.10	3	3,555	0.08%
2021/08/18	1	68.20	0	0.00	69.80	1	3,546	0.03%
2021/08/16	5	69.36	1	69.50	69.50	4	3,534	0.11%
2021/08/13	2	70.80	2	70.60	70.50	0	3,510	0.00%
2021/08/10	1	70.80	10	71.23	72.90	-9	3,491	-0.26%
2021/08/09	0	0.00	2	72.00	72.00	-2	3,502	-0.06%
2021/08/06	1	72.60	4	72.88	72.50	-3	3,490	-0.09%
2021/08/05	0	0.00	2	73.70	73.30	-2	3,506	-0.06%
2021/08/03	5	73.28	0	0.00	73.30	5	3,616	0.14%
2021/08/02	2	73.95	1	74.00	74.00	1	3,588	0.03%
2021/07/30	3	74.10	0	0.00	74.20	3	3,582	0.08%
2021/07/29	13	75.92	2	76.10	76.00	11	3,604	0.31%
2021/07/28	3	75.00	6	75.15	76.10	-3	3,565	-0.08%
2021/07/27	1	77.60	1	77.60	77.60	0	3,546	0.00%
2021/07/26	5	79.64	0	0.00	79.10	5	3,527	0.14%
2021/07/23	8.1	79.20	14	78.56	78.60	-5.9	3,487	-0.17%
2021/07/22	2	77.50	8	78.99	79.10	-6	3,545	-0.17%
2021/07/21	15	77.41	15.1	77.11	76.90	-0.1	3,547	0.00%
2021/07/20	7	79.29	6	78.72	79.10	1	3,441	0.03%
2021/07/19	2	80.55	3	80.23	80.50	-1	3,404	-0.03%
2021/07/16	6	80.27	9	80.01	79.80	-3	3,355	-0.09%
2021/07/15	21	79.43	23.1	79.23	78.80	-2.1	3,200	-0.06%
2021/07/14	31.1	78.74	0	0.00	79.00	31.1	3,035	1.02%
2021/07/13	4	78.03	13	76.73	77.00	-9	2,727	-0.33%
2021/07/12	0	0.00	1.4	74.59	74.70	-1.4	2,556	-0.05%
2021/07/09	7	74.09	21	74.21	74.80	-14	2,564	-0.55%
2021/07/08	3	76.77	1	75.70	75.70	2	2,555	0.08%
2021/07/07	2	75.90	3	76.07	76.30	-1	2,540	-0.04%
2021/07/06	3	76.43	5	75.10	75.10	-2	2,539	-0.08%
2021/07/05	4	76.95	13	76.88	76.80	-9	2,552	-0.35%
2021/07/02	16	76.66	8	76.43	76.20	8	2,501	0.32%
2021/07/01	6.1	75.75	2	75.40	75.40	4.1	2,448	0.17%
2021/06/30	6.2	75.63	2	75.90	76.00	4.2	2,421	0.17%
2021/06/29	39	74.98	14	74.44	76.00	25	2,314	1.08%
2021/06/28	0	0.00	1	72.00	72.00	-1	2,112	-0.05%
2021/06/25	0	0.00	13	69.94	70.30	-13	2,080	-0.62%
2021/06/21	10	68.20	0	0.00	67.00	10	2,087	0.48%
2021/06/10	0	0.00	2	67.70	69.40	-2	2,301	-0.09%
2021/06/03	2	66.85	0	0.00	66.60	2	2,363	0.08%
2021/05/27	0.1	65.00	0	0.00	65.60	0.1	2,454	0.00%
2021/05/26	0	0.00	1	65.50	65.60	-1	2,507	-0.04%
2021/05/17	0.5	61.40	1	60.10	61.00	-0.5	2,733	-0.02%
2021/05/13	3	59.33	5	61.38	63.80	-2	2,705	-0.07%
2021/05/12	13	62.56	3	61.10	62.20	10	2,669	0.37%
2021/05/11	6	66.87	3	67.07	66.70	3	2,602	0.12%
2021/05/10	1	69.00	0	0.00	69.00	1	2,582	0.04%
2021/05/06	3	69.53	0	0.00	68.80	3	2,607	0.12%
2021/05/04	14	70.86	0	0.00	70.70	14	2,596	0.54%
2021/05/03	2	73.05	0	0.00	72.20	2	2,631	0.08%
2021/04/29	2	74.50	0	0.00	74.40	2	2,619	0.08%
2021/04/28	4	76.15	7	76.11	75.90	-3	2,652	-0.11%
2021/04/27	2	74.60	2	75.30	75.10	0	2,598	0.00%
2021/04/23	4	71.70	0	0.00	72.00	4	2,577	0.16%
2021/04/22	3	72.93	0	0.00	72.70	3	2,565	0.12%
2021/04/20	1	74.80	0	0.00	74.60	1	2,572	0.04%
2021/04/16	0	0.00	3	75.47	75.00	-3	2,702	-0.11%
2021/04/15	2	73.60	0	0.00	73.70	2	2,689	0.07%
2021/04/14	1	74.30	0	0.00	74.70	1	2,659	0.04%
2021/04/09	1	76.50	3	76.60	76.20	-2	2,928	-0.07%
2021/04/08	0	0.00	1	76.00	75.80	-1	2,908	-0.03%
2021/04/07	2	75.25	1	75.40	75.70	1	2,908	0.03%
2021/04/06	0	0.00	5	74.60	73.90	-5	2,893	-0.17%
2021/04/01	0	0.00	20	74.60	74.50	-20	2,889	-0.69%
2021/03/31	30	74.50	0	0.00	74.50	30	2,914	1.03%
2021/03/30	0	0.00	1	74.30	74.40	-1	2,909	-0.03%
2021/03/26	21	73.90	0	0.00	73.90	21	2,933	0.72%
2021/03/25	3	73.93	0	0.00	74.00	3	2,942	0.10%
2021/03/24	0	0.00	30	73.40	73.40	-30	2,968	-1.01%
2021/03/23	2	73.20	0	0.00	73.00	2	2,993	0.07%
2021/03/19	0	0.00	2	74.20	74.00	-2	3,033	-0.07%
2021/03/18	0	0.00	5	73.90	74.90	-5	3,033	-0.16%
2021/03/16	5	75.24	0	0.00	75.20	5	3,058	0.16%
2021/03/15	2	75.30	2	75.25	75.20	0	3,091	0.00%
2021/03/10	1	74.70	0	0.00	74.80	1	3,229	0.03%
2021/03/09	0	0.00	2	74.70	75.00	-2	3,261	-0.06%
2021/03/05	2	74.80	0	0.00	74.80	2	3,315	0.06%
2021/03/03	1	75.20	1	75.70	75.60	0	3,350	0.00%
2021/02/26	1	76.20	0	0.00	76.30	1	3,451	0.03%
2021/02/25	2	78.35	1	78.40	78.20	1	3,576	0.03%
2021/02/24	1	79.40	1	79.70	78.50	0	3,639	0.00%
2021/02/23	1	79.20	0	0.00	78.10	1	3,625	0.03%
2021/02/19	1	78.60	1	79.30	79.00	0	3,640	0.00%
2021/02/18	1	77.80	0	0.00	78.90	1	3,663	0.03%
2021/02/04	2	76.30	0	0.00	76.30	2	3,762	0.05%
2021/02/01	5	74.40	0	0.00	75.00	5	4,173	0.12%
2021/01/26	0.3	77.40	0	0.00	76.20	0.3	4,228	0.01%
2021/01/25	1	78.00	7	77.81	78.00	-6	4,216	-0.14%
2021/01/22	5	74.40	0	0.00	75.10	5	4,158	0.12%
2021/01/19	2	76.40	0	0.00	76.70	2	4,161	0.05%
2021/01/18	2	76.30	5	76.16	76.40	-3	4,152	-0.07%
2021/01/15	2	77.90	0	0.00	77.20	2	4,118	0.05%
2021/01/13	1	78.70	0	0.00	78.40	1	4,163	0.02%
2021/01/12	5	81.60	5	79.06	78.90	0	4,152	0.00%
2021/01/11	10.3	81.00	7	80.74	80.70	3.3	4,179	0.08%
2021/01/06	2	80.00	1	78.90	78.80	1	4,420	0.02%
2021/01/04	3	80.90	3	82.47	81.50	0	4,336	0.00%
2020/12/31	1	77.60	0	0.00	77.70	1	4,127	0.02%
2020/12/30	1	77.50	1	77.10	77.70	0	4,112	0.00%
2020/12/29	1	77.80	1	76.90	78.10	0	4,109	0.00%
2020/12/15	2	75.90	0	0.00	75.90	2	4,621	0.04%
2020/12/10	2	77.95	0	0.00	77.50	2	4,866	0.04%
2020/12/09	0	0.00	1	79.50	79.50	-1	4,860	-0.02%
2020/12/07	1	80.00	76	80.00	80.00	-75	4,946	-1.52%
2020/12/04	16	80.60	39	80.34	80.90	-23	4,942	-0.47%
2020/12/02	5	84.22	1	83.40	83.40	4	5,117	0.08%
2020/12/01	9	81.68	9	82.11	82.30	0	5,187	0.00%
2020/11/30	1	83.50	2	83.10	82.70	-1	5,368	-0.02%
2020/11/27	1	83.30	0	0.00	83.20	1	5,568	0.02%
2020/11/26	0	0.00	11	83.35	83.30	-11	6,032	-0.18%
2020/11/25	24	84.55	22	83.22	83.10	2	6,291	0.03%
2020/11/24	21	84.10	19	84.52	84.60	2	6,492	0.03%
2020/11/23	3	83.10	2	82.95	83.10	1	6,702	0.01%
2020/11/20	1	82.00	1	82.10	82.10	0	6,788	0.00%
2020/11/19	3	80.23	5	81.00	81.80	-2	7,057	-0.03%
2020/11/18	5	80.58	0	0.00	80.30	5	7,306	0.07%
2020/11/17	21	80.85	0	0.00	80.20	21	7,399	0.28%
2020/11/16	16	81.08	1	81.00	80.80	15	7,421	0.20%
2020/11/13	5	81.00	21	81.80	81.80	-16	7,428	-0.22%
2020/11/12	32	81.78	2	81.85	80.80	30	7,519	0.40%
2020/11/11	44	82.19	6	83.17	82.00	38	7,531	0.50%
2020/11/10	3	80.60	6	81.62	81.00	-3	7,296	-0.04%
2020/11/09	3	79.90	3	79.77	79.40	0	7,174	0.00%
2020/11/06	2	79.35	1	79.30	79.30	1	7,165	0.01%
2020/11/05	1	79.30	3	78.53	78.70	-2	7,157	-0.03%
2020/11/04	1	78.40	1	78.80	78.80	0	7,140	0.00%
2020/11/03	1	76.20	2	77.00	76.60	-1	7,096	-0.01%
2020/10/29	1	75.40	1	75.00	76.80	0	7,040	0.00%
2020/10/28	1	76.50	0	0.00	76.20	1	7,014	0.01%
2020/10/27	1	76.10	1	77.40	78.50	0	6,982	0.00%
2020/10/21	3	79.07	0	0.00	78.10	3	6,890	0.04%
2020/10/19	1	81.00	2	80.95	80.90	-1	6,801	-0.01%
2020/10/16	6	81.77	10	81.01	79.70	-4	6,727	-0.06%
2020/10/15	4	77.23	7	78.97	80.10	-3	6,535	-0.05%
2020/10/14	1	75.00	0	0.00	74.90	1	6,360	0.02%
2020/10/13	2	75.90	0	0.00	75.60	2	6,355	0.03%
2020/10/12	1	76.00	0	0.00	76.30	1	6,359	0.02%
2020/10/08	1	77.00	0	0.00	76.60	1	6,367	0.02%
2020/10/07	2	78.00	0	0.00	77.70	2	6,387	0.03%
2020/10/06	0	0.00	1	77.40	77.40	-1	6,384	-0.02%
2020/09/30	1	75.20	0	0.00	76.40	1	6,386	0.02%
2020/09/28	3	76.90	3	76.60	77.00	0	6,451	0.00%
2020/09/25	1	74.90	0	0.00	74.60	1	6,478	0.02%
2020/09/23	7	79.09	5	79.20	78.30	2	6,315	0.03%
2020/09/22	6	82.38	3	81.50	81.30	3	6,232	0.05%
2020/09/21	3	83.53	1	82.80	82.80	2	6,183	0.03%
2020/09/18	5	82.84	6	82.85	82.70	-1	6,137	-0.02%
2020/09/17	36	82.83	7	83.39	83.90	29	6,020	0.48%
2020/09/16	0	0.00	1	80.20	80.10	-1	5,739	-0.02%
2020/09/15	2	80.45	0	0.00	80.50	2	5,706	0.04%
2020/09/14	0	0.00	32	79.97	79.40	-32	5,699	-0.56%
2020/09/10	1	80.10	0	0.00	79.00	1	5,567	0.02%
2020/09/09	3	78.67	0	0.00	80.70	3	5,474	0.05%
2020/09/08	1	80.70	0	0.00	80.20	1	5,407	0.02%
2020/09/07	2	79.85	2	81.15	79.40	0	5,325	0.00%
2020/09/04	5	82.00	4.2	82.53	82.70	0.8	5,167	0.02%
2020/09/03	10	86.40	25	83.77	83.90	-15	5,049	-0.30%
2020/09/02	8	85.06	5.6	84.77	85.10	2.4	4,860	0.05%
2020/09/01	19	84.48	145	84.40	82.50	-126	4,625	-2.72%	大賣/鉅額交易
2020/08/31	20	81.53	52	82.40	82.50	-32	4,152	-0.77%
2020/08/28	14	78.65	12	79.72	79.60	2	3,880	0.05%
2020/08/27	3	78.20	21	78.45	79.00	-18	3,587	-0.50%
2020/08/26	2	75.75	7	75.81	75.80	-5	3,223	-0.16%
2020/08/25	4	75.90	5	75.34	75.00	-1	3,051	-0.03%
2020/08/21	1	68.20	2	69.35	69.70	-1	2,459	-0.04%
2020/08/20	0	0.00	2	65.40	65.80	-2	2,365	-0.08%
2020/08/19	1	68.00	0	0.00	67.70	1	2,285	0.04%
2020/08/18	1	68.60	0	0.00	69.40	1	2,198	0.05%
2020/08/17	0	0.00	1	69.30	69.40	-1	2,076	-0.05%
2020/08/12	2	67.10	6	66.95	67.10	-4	1,986	-0.20%
2020/08/11	5	64.58	0	0.00	66.10	5	1,959	0.26%
2020/08/10	1	65.10	10	65.40	64.80	-9	1,945	-0.46%
2020/08/07	0	0.00	1	65.60	65.60	-1	1,959	-0.05%
2020/08/06	7	65.11	0	0.00	65.40	7	1,978	0.35%
2020/07/30	0	0.00	2	63.50	64.20	-2	2,053	-0.10%
2020/07/29	3	62.53	0	0.00	62.60	3	2,038	0.15%
2020/07/28	0	0.00	1	63.40	62.50	-1	2,038	-0.05%
2020/07/27	1	62.50	0	0.00	62.00	1	2,034	0.05%
2020/07/24	1	64.20	0	0.00	63.30	1	2,042	0.05%
2020/07/23	5	65.32	0	0.00	65.10	5	2,035	0.25%
2020/07/20	5	64.66	0	0.00	64.90	5	2,045	0.24%
2020/07/08	1	70.50	0	0.00	70.70	1	2,059	0.05%
2020/07/06	0	0.00	10	69.20	69.50	-10	2,043	-0.49%
2020/07/03	5	67.00	0	0.00	67.00	5	2,054	0.24%
2020/07/02	0	0.00	1	66.40	66.90	-1	2,083	-0.05%
2020/07/01	5	66.50	3	66.00	66.40	2	2,071	0.10%
2020/06/30	0	0.00	2	63.80	64.40	-2	2,110	-0.09%
2020/06/29	1	62.20	0	0.00	62.40	1	2,124	0.05%
2020/06/24	1	63.40	0	0.00	63.30	1	2,110	0.05%
2020/06/22	1	64.70	1	65.00	64.50	0	2,130	0.00%
2020/06/16	0	0.00	1	63.20	63.20	-1	2,158	-0.05%
2020/06/15	2	63.25	0	0.00	62.20	2	2,214	0.09%
2020/06/11	0	0.00	5	65.90	63.90	-5	2,261	-0.22%
2020/06/04	0	0.00	2	66.10	66.30	-2	2,422	-0.08%
2020/06/02	0	0.00	1	65.20	64.50	-1	2,399	-0.04%
2020/05/28	0	0.00	6	64.13	63.90	-6	2,379	-0.25%
2020/05/27	1	64.00	0	0.00	64.00	1	2,367	0.04%
2020/05/22	2	62.90	0	0.00	62.50	2	2,439	0.08%
2020/05/21	0	0.00	1	63.80	63.90	-1	2,472	-0.04%
2020/05/14	0	0.00	3	62.60	62.30	-3	2,428	-0.12%
2020/05/12	2	64.65	0	0.00	64.40	2	2,399	0.08%
2020/05/11	0	0.00	1	64.50	65.60	-1	2,366	-0.04%
2020/05/06	1.3	62.08	0	0.00	61.70	1.3	2,310	0.06%
2020/05/05	2	62.20	0	0.00	62.40	2	2,314	0.09%
2020/04/28	0	0.00	2	60.60	61.50	-2	2,313	-0.09%
2020/04/21	2	58.00	0	0.00	57.80	2	2,299	0.09%
2020/04/20	0	0.00	1	60.20	60.50	-1	2,277	-0.04%
2020/04/17	2	61.10	1	61.10	60.20	1	2,266	0.04%
2020/04/14	1	60.30	0	0.00	60.10	1	2,184	0.05%
2020/04/13	1	59.70	0	0.00	59.40	1	2,166	0.05%
2020/04/10	1	59.50	1	59.60	60.00	0	2,179	0.00%
2020/04/09	1	59.60	0	0.00	59.00	1	2,195	0.05%
2020/04/08	4	56.80	4	59.28	58.80	0	2,147	0.00%
2020/04/07	1	54.70	3	56.03	55.60	-2	2,060	-0.10%
2020/04/06	2	53.50	0	0.00	54.20	2	2,008	0.10%
2020/04/01	0	0.00	4	55.00	54.20	-4	1,992	-0.20%
2020/03/27	2	52.00	1	52.30	51.30	1	1,859	0.05%
2020/03/26	0	0.00	2	51.70	51.50	-2	1,842	-0.11%
2020/03/25	2	52.00	1	52.30	52.00	1	1,876	0.05%
2020/03/20	1	49.50	0	0.00	49.05	1	1,842	0.05%
2020/03/19	7	47.68	1	49.00	45.10	6	1,806	0.33%
2020/03/16	0	0.00	0.7	55.50	55.50	-0.7	1,688	-0.04%
2020/03/13	2	54.80	6	55.05	57.60	-4	1,672	-0.24%
2020/03/12	67	65.31	0	0.00	60.80	67	1,588	4.22%
2020/03/11	0	0.00	2	67.90	67.30	-2	1,505	-0.13%
2020/03/10	1.1	67.76	2	67.75	68.00	-0.9	1,551	-0.06%
2020/03/09	1	69.30	0	0.00	68.20	1	1,545	0.06%
2020/03/05	0	0.00	1	70.30	70.60	-1	1,562	-0.06%
2020/03/04	1	69.00	0	0.00	69.10	1	1,559	0.06%
2020/03/02	0.1	69.10	0	0.00	68.80	0.1	1,592	0.01%
2020/02/26	0.1	69.90	0	0.00	69.00	0.1	1,602	0.01%
2020/02/25	20	68.30	0	0.00	69.10	20	1,570	1.27%
2020/02/20	0.1	72.20	1	72.00	72.20	-0.9	1,529	-0.06%
2020/02/14	0.1	72.60	0	0.00	72.50	0.1	1,575	0.01%
2020/02/12	0.1	72.30	0	0.00	72.20	0.1	1,610	0.01%
2020/02/11	0	72.00	0	0.00	71.80	0	1,647	0.00%
2020/02/04	0	0.00	1	70.60	70.30	-1	2,001	-0.05%
2020/02/03	1.1	67.85	0	0.00	68.90	1.1	2,110	0.05%
2020/01/31	1	71.30	0	0.00	70.70	1	2,123	0.05%
2020/01/30	1	71.90	0	0.00	70.10	1	2,168	0.05%
2020/01/20	1	75.40	0	0.00	75.50	1	2,169	0.05%
2020/01/13	0.1	75.20	0	0.00	75.00	0.1	2,210	0.00%
2020/01/09	0.1	74.40	0	0.00	74.20	0.1	2,277	0.00%
2020/01/07	0	0.00	15	74.33	74.50	-15	2,273	-0.66%
2020/01/06	5.1	75.19	0	0.00	74.30	5.1	2,279	0.22%
2020/01/03	10.1	76.73	0	0.00	75.70	10.1	2,275	0.44%
2019/12/23	0	0.00	0	75.80	75.30	0	2,369	0.00%
2019/12/17	0	0.00	1	74.80	75.20	-1	2,392	-0.04%
2019/12/16	0	0.00	1	74.10	74.60	-1	2,422	-0.04%
2019/12/12	0.1	74.90	0	0.00	74.80	0.1	2,567	0.00%
2019/12/10	1	75.10	0	0.00	75.10	1	2,576	0.04%
2019/12/09	0.1	74.80	0	0.00	74.70	0.1	2,588	0.00%
2019/12/06	1	75.50	2	75.60	75.50	-1	2,605	-0.04%
2019/12/05	0	0.00	1	76.00	75.80	-1	2,656	-0.04%
2019/12/04	0.1	74.10	0	0.00	74.00	0.1	2,687	0.00%
2019/11/29	0.1	75.10	0	0.00	75.00	0.1	3,123	0.00%
2019/11/25	0.1	75.00	0	0.00	74.90	0.1	3,207	0.00%
2019/11/20	1	75.30	0	0.00	75.10	1	3,336	0.03%
2019/11/19	1	75.50	1	75.70	75.20	0	3,326	0.00%
2019/11/18	0.1	74.50	0	0.00	74.30	0.1	3,307	0.00%
2019/11/14	1	74.70	0	0.00	74.40	1	3,332	0.03%
2019/11/13	1	75.40	0	0.00	75.10	1	3,341	0.03%
2019/11/11	1.1	74.18	0	0.00	73.60	1.1	3,397	0.03%
2019/11/07	0	0.00	1	74.50	74.50	-1	3,402	-0.03%
2019/11/05	2.1	74.52	0	0.00	74.50	2.1	3,319	0.06%
2019/11/01	3.1	74.88	0	0.00	74.90	3.1	3,263	0.09%
2019/10/31	3.1	76.37	0	0.00	76.00	3.1	3,189	0.10%
2019/10/30	1	77.40	1	77.40	78.10	0	3,079	0.00%
2019/10/29	3.1	77.90	0	0.00	77.60	3.1	3,051	0.10%
2019/10/28	2	78.80	2	78.70	78.60	0	3,016	0.00%
2019/10/25	1	80.30	0	0.00	80.10	1	2,977	0.03%
2019/10/24	1	80.62	0	0.00	81.10	1	2,963	0.03%
2019/10/22	11	81.16	10	80.60	80.60	1	2,996	0.03%
2019/10/21	1	81.00	0	0.00	80.80	1	3,002	0.03%
2019/10/18	2	82.70	2	81.30	81.00	0	3,026	0.00%
2019/10/07	1	81.50	0	0.00	81.90	1	2,919	0.03%
2019/10/02	0	0.00	0	82.50	82.60	0	2,892	0.00%
2019/10/01	0	0.00	2	82.10	82.30	-2	2,883	-0.07%
2019/09/26	0	0.00	40	84.65	83.30	-40	2,833	-1.41%
2019/09/25	0	0.00	1	83.80	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	6	83.73	83.00	-6	2,801	-0.21%
2019/09/20	1	82.90	0	0.00	83.00	1	2,772	0.04%
2019/09/19	3	82.93	1	82.80	82.80	2	2,758	0.07%
2019/09/18	0.1	81.50	0	0.00	81.90	0.1	2,777	0.00%
2019/09/17	10	83.80	17	82.02	81.20	-7	2,728	-0.26%
2019/09/12	0	0.00	2	81.90	81.80	-2	2,675	-0.07%
2019/09/10	0	0.00	6	81.50	81.30	-6	2,650	-0.23%
2019/09/06	1	82.20	1	82.10	82.10	0	2,543	0.00%
2019/09/04	5	81.64	6	81.92	82.00	-1	2,365	-0.04%
2019/09/03	4	80.90	9	81.22	80.70	-5	2,259	-0.22%
2019/08/29	2	78.55	0	0.00	78.80	2	1,932	0.10%
2019/08/28	6	80.02	1	80.00	79.30	5	1,914	0.26%
2019/08/27	9	79.37	11	79.69	79.20	-2	1,862	-0.11%
2019/08/22	1	77.90	0	77.80	77.80	1	1,743	0.06%
2019/08/19	0.1	77.80	0	0.00	77.80	0.1	1,724	0.01%
2019/08/16	2	78.20	0	0.00	78.00	2	1,719	0.12%
2019/08/15	3	77.90	1	77.90	77.90	2	1,728	0.12%
2019/08/13	0	0.00	2	77.30	77.20	-2	1,703	-0.12%
2019/08/12	2	76.80	1	76.00	76.90	1	1,729	0.06%
2019/08/07	1	72.50	0	0.00	73.10	1	1,763	0.06%
2019/08/06	1	72.70	2	74.80	74.80	-1	1,788	-0.06%
2019/07/23	1	77.60	0	0.00	77.70	1	2,090	0.05%
2019/07/22	2	77.10	3	77.53	77.50	-1	2,094	-0.05%
2019/07/19	0	75.80	0	0.00	75.80	0	2,071	0.00%
2019/07/18	0.1	75.40	1	75.70	75.40	-0.9	2,088	-0.04%
2019/07/11	0	75.40	0	0.00	75.40	0	2,337	0.00%
2019/07/02	0	0.00	1	74.80	74.70	-1	2,677	-0.04%
2019/07/01	0	0.00	2	74.20	74.50	-2	2,702	-0.07%
2019/06/25	3	74.63	3	73.70	72.90	0	2,776	0.00%
2019/06/20	0	0.00	2	72.60	72.40	-2	2,813	-0.07%
2019/06/19	0	0.00	1	71.20	71.10	-1	2,896	-0.03%
2019/06/18	1	70.40	0	0.00	70.00	1	2,936	0.03%
2019/06/12	1	70.60	0	0.00	70.50	1	3,426	0.03%
2019/05/27	2	69.75	0	0.00	69.70	2	3,743	0.05%
2019/05/23	0	0.00	1	70.00	70.10	-1	3,829	-0.03%
2019/05/17	13	68.88	0	0.00	68.50	13	3,911	0.33%
2019/05/15	3	69.53	0	0.00	69.20	3	3,886	0.08%
2019/05/09	1	75.80	0	0.00	75.80	1	3,794	0.03%
2019/04/30	0	0.00	1	79.00	80.00	-1	3,910	-0.03%
2019/04/23	28	82.29	26	81.18	81.10	2	4,027	0.05%
2019/04/18	1	80.30	0	0.00	80.10	1	3,974	0.03%
2019/04/16	3	83.07	5	83.06	83.40	-2	3,921	-0.05%
2019/04/15	3	82.17	4	82.48	82.80	-1	3,849	-0.03%
2019/04/12	2	79.90	6	79.60	79.90	-4	3,857	-0.10%
2019/04/08	1	80.80	0	0.00	81.50	1	4,052	0.02%
2019/04/03	2	80.70	0	0.00	80.60	2	4,051	0.05%
2019/03/28	1	80.50	2	80.40	80.50	-1	4,008	-0.02%
2019/03/26	0	0.00	1	83.00	81.60	-1	4,075	-0.02%
2019/03/25	0	0.00	1	82.10	82.10	-1	4,063	-0.02%
2019/03/22	1	82.20	31	84.47	81.70	-30	4,118	-0.73%
2019/03/21	1	83.50	1	82.80	82.80	0	4,101	0.00%
2019/03/20	3	82.70	5	82.72	82.80	-2	4,119	-0.05%
2019/03/19	15	81.77	12	81.60	81.70	3	4,097	0.07%
2019/03/18	2	79.35	30	80.63	81.60	-28	4,130	-0.68%
2019/03/14	1	76.70	0	0.00	76.70	1	3,935	0.03%
2019/03/13	3	78.67	0	0.00	78.20	3	3,921	0.08%
2019/03/12	20	78.80	0	0.00	78.70	20	3,938	0.51%
2019/03/07	0	0.00	1	78.30	77.70	-1	4,032	-0.02%
2019/03/05	2	77.85	2	77.50	77.40	0	4,202	0.00%
2019/03/04	2	79.05	0	0.00	78.70	2	4,188	0.05%
2019/02/26	1	79.40	0	0.00	78.80	1	4,137	0.02%
2019/02/25	0	0.00	2	78.35	78.90	-2	4,080	-0.05%
2019/02/22	2	77.20	0	0.00	77.10	2	4,000	0.05%
2019/02/21	1	77.90	0	0.00	77.60	1	4,007	0.02%
2019/02/20	1	77.20	2	77.20	77.30	-1	3,990	-0.03%
2019/02/19	2	77.70	0	0.00	77.20	2	3,955	0.05%
2019/02/14	1	76.20	2	76.40	76.10	-1	3,842	-0.03%
2019/02/13	1	76.10	2	76.80	76.30	-1	3,813	-0.03%
2019/02/12	4	75.90	2	75.70	75.70	2	3,760	0.05%
2019/01/29	3	74.87	0	0.00	74.70	3	3,688	0.08%
2019/01/25	5	75.78	0	0.00	75.60	5	3,646	0.14%
2019/01/22	2	76.00	0	0.00	75.50	2	3,566	0.06%
2019/01/21	3	77.47	0	0.00	77.50	3	3,489	0.09%
2019/01/18	2	78.75	0	0.00	78.70	2	3,424	0.06%
2019/01/16	1	80.60	1	80.60	80.60	0	3,450	0.00%
2019/01/11	1	80.60	1	79.60	79.60	0	3,413	0.00%
2019/01/10	1	80.20	1	80.60	80.60	0	3,390	0.00%
2019/01/09	1	80.90	0	0.00	80.60	1	3,377	0.03%
2019/01/08	1	81.70	0	0.00	82.50	1	3,328	0.03%
2019/01/07	2	81.75	0	0.00	82.00	2	3,293	0.06%
2019/01/04	2	81.95	2	83.00	83.10	0	3,226	0.00%
2019/01/03	6	82.10	0	0.00	82.20	6	3,165	0.19%
2019/01/02	1	83.10	2	82.00	80.90	-1	3,059	-0.03%
2018/12/28	0	0.00	1	79.00	79.90	-1	2,974	-0.03%
2018/12/26	2	78.30	0	0.00	77.10	2	2,902	0.07%
2018/12/25	2	78.75	1	77.90	78.10	1	2,887	0.03%
2018/12/24	1	80.30	0	0.00	80.50	1	2,843	0.04%
2018/12/22	8	78.50	8	77.85	78.10	0	2,792	0.00%
2018/12/21	0	0.00	2	78.90	77.90	-2	2,821	-0.07%
2018/12/20	2	78.30	0	0.00	78.40	2	2,799	0.07%
2018/12/17	2	82.65	2	82.15	79.10	0	2,711	0.00%
2018/12/14	0	0.00	2	81.65	80.90	-2	2,682	-0.07%
2018/12/13	0	0.00	1	80.50	80.00	-1	2,665	-0.04%
2018/12/12	1	80.80	0	0.00	80.50	1	2,751	0.04%
2018/12/11	2	80.05	3	79.97	80.50	-1	2,727	-0.04%
2018/12/10	0	0.00	1	77.60	77.30	-1	2,619	-0.04%
2018/12/06	2	74.70	0	0.00	74.20	2	2,591	0.08%
2018/12/05	0	0.00	1	77.10	76.80	-1	2,574	-0.04%
2018/12/04	0.9	78.30	0	0.00	78.30	0.9	2,572	0.04%
2018/12/03	0	0.00	4	78.25	79.50	-4	2,563	-0.16%
2018/11/30	0	0.00	7	77.03	77.00	-7	2,500	-0.28%
2018/11/29	0	0.00	2	78.50	77.00	-2	2,526	-0.08%
2018/11/28	18	76.03	13	77.26	77.50	5	2,469	0.20%
2018/11/27	1	73.50	0	0.00	73.60	1	2,308	0.04%
2018/11/23	0	0.00	2	71.30	71.10	-2	2,275	-0.09%
2018/11/22	3	73.83	2	73.00	73.00	1	2,257	0.04%
2018/11/21	0	0.00	1	74.30	73.80	-1	2,251	-0.04%
2018/11/20	1	74.20	1	75.20	74.00	0	2,246	0.00%
2018/11/19	1	74.80	1	74.80	74.70	0	2,228	0.00%
2018/11/09	2	73.85	0	0.00	73.50	2	2,193	0.09%
2018/10/31	2	71.85	3	71.13	72.00	-1	2,107	-0.05%
2018/10/30	2	68.55	3	68.03	68.80	-1	2,121	-0.05%
2018/10/29	1	69.00	0	0.00	68.90	1	2,137	0.05%
2018/10/26	2	73.05	2	72.15	72.60	0	2,098	0.00%
2018/10/25	0	0.00	1	73.00	72.60	-1	2,058	-0.05%
2018/10/24	1	73.80	1	73.30	74.00	0	2,031	0.00%
2018/10/17	2	71.20	1	71.20	71.10	1	1,931	0.05%
2018/10/12	1	64.10	1	67.50	67.50	0	1,939	0.00%
2018/10/11	10	66.10	0	0.00	64.30	10	1,976	0.51%
2018/10/05	10	69.50	0	0.00	70.00	10	1,991	0.50%
2018/10/03	0	0.00	1	72.60	72.70	-1	1,991	-0.05%
2018/10/01	1	74.50	0	0.00	74.20	1	2,005	0.05%
2018/09/28	1	74.60	0	0.00	74.10	1	2,032	0.05%
2018/09/27	0	0.00	0	74.70	74.90	0	2,000	0.00%
2018/09/25	0	0.00	2	75.05	75.20	-2	1,964	-0.10%
2018/09/21	30	74.83	30	74.90	75.10	0	1,938	0.00%
2018/09/20	29	74.44	29	74.11	74.10	0	1,904	0.00%
2018/09/19	32	74.16	32	72.63	72.60	0	1,830	0.00%
2018/09/18	17	74.71	15	74.10	74.10	2	1,753	0.11%
2018/09/17	1	71.10	7	71.93	72.50	-6	1,596	-0.38%
2018/09/14	1	69.20	0	0.00	68.80	1	1,514	0.07%
2018/09/13	2	68.70	0	0.00	68.10	2	1,496	0.13%
2018/09/12	1	68.60	2	69.65	69.00	-1	1,486	-0.07%
2018/09/07	2	72.00	12	71.21	70.80	-10	1,430	-0.70%
2018/09/05	13	70.10	2	73.15	71.90	11	1,384	0.79%
2018/08/08	1	78.90	0	0.00	79.00	1	1,469	0.07%
2018/08/02	0	0.00	1	76.80	76.70	-1	1,421	-0.07%
2018/07/12	0	0.00	5	74.44	75.40	-5	1,503	-0.33%
2018/07/09	2	73.30	0	0.00	74.40	2	1,534	0.13%
2018/07/04	0	0.00	3.1	71.59	71.20	-3.1	1,515	-0.20%
2018/07/03	0	0.00	1	72.60	71.80	-1	1,530	-0.07%
2018/06/21	2	72.55	0	0.00	72.30	2	1,626	0.12%
2018/06/20	0	0.00	1	73.40	73.40	-1	1,631	-0.06%
2018/06/19	1	74.20	0	0.00	73.80	1	1,641	0.06%
2018/06/04	0	0.00	1	73.90	73.90	-1	1,713	-0.06%
2018/06/01	0	0.00	1	73.80	72.80	-1	1,727	-0.06%
2018/05/21	1	69.20	3	69.93	71.50	-2	1,742	-0.11%
2018/05/18	1	67.80	0	0.00	68.00	1	1,704	0.06%
2018/05/17	2	68.10	0	0.00	68.10	2	1,709	0.12%
2018/05/04	0	0.00	3	69.40	69.50	-3	1,608	-0.19%
2018/04/30	1	68.30	1	69.80	69.80	0	1,648	0.00%
2018/04/26	1	67.80	0	0.00	67.70	1	1,656	0.06%
2018/04/23	0	0.00	1	69.50	69.50	-1	1,602	-0.06%
2018/04/20	14	69.99	2	69.55	69.00	12	1,594	0.75%
2018/04/19	1	71.00	0	0.00	71.40	1	1,519	0.07%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/17	15	73.83	0	0.00	73.50	15	1,453	1.03%
2018/04/16	0	0.00	1	74.90	74.80	-1	1,423	-0.07%
2018/04/13	11	75.81	0	0.00	75.90	11	1,416	0.78%
2018/04/11	10	76.00	0	0.00	76.00	10	1,430	0.70%
2018/04/02	0	0.00	1	79.40	79.00	-1	1,435	-0.07%
2018/03/31	0	0.00	3	77.17	77.70	-3	1,402	-0.21%
2018/03/30	0	0.00	1	76.50	76.40	-1	1,397	-0.07%
2018/03/29	0	0.00	1	76.60	76.40	-1	1,388	-0.07%
2018/03/28	10	76.00	0	0.00	76.00	10	1,385	0.72%
2018/03/27	2	77.25	1	76.90	76.90	1	1,353	0.07%
2018/03/26	0	77.50	1	77.30	77.30	-1	1,337	-0.07%
2018/03/23	10	77.50	0	0.00	77.50	10	1,326	0.75%
2018/03/22	1	78.80	1	78.30	78.30	0	1,314	0.00%
2018/03/21	1	78.50	1	78.70	78.70	0	1,292	0.00%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/19	40	79.55	1	80.00	79.40	39	1,273	3.06%
2018/03/16	1	80.50	1	80.10	79.80	0	1,259	0.00%
2018/03/15	1	79.20	2	79.70	79.30	-1	1,225	-0.08%
2018/03/14	4	79.18	0	0.00	79.00	4	1,208	0.33%
2018/03/13	1	79.00	0	0.00	79.10	1	1,194	0.08%
2018/03/12	1	79.20	1	79.50	78.80	0	1,181	0.00%
2018/03/09	3	78.53	0	0.00	78.90	3	1,177	0.25%
2018/03/07	0	0.00	1	78.80	78.00	-1	1,145	-0.09%
2018/03/06	10	78.30	0	0.00	78.10	10	1,127	0.89%
2018/03/05	12	78.95	0	0.00	78.50	12	1,103	1.09%
2018/03/02	5	79.60	0	0.00	79.70	5	1,062	0.47%
2018/03/01	1	80.30	1	81.10	80.10	0	1,068	0.00%
2018/02/27	0	81.60	0	0.00	81.60	0	1,081	0.00%
2018/02/26	1	82.29	0	0.00	81.30	1	1,080	0.09%
2018/02/07	0	0.00	1	82.60	82.60	-1	1,110	-0.09%
2018/02/05	1	84.20	0	0.00	84.20	1	1,104	0.09%
2018/02/02	3	85.43	0	0.00	85.20	3	1,111	0.27%
2018/01/23	0	0.00	6	87.85	86.90	-6	1,152	-0.52%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/09	1	85.70	0	0.00	85.70	1	1,282	0.08%
2018/01/08	5	88.30	0	0.00	87.90	5	1,285	0.39%
2018/01/05	5	88.30	0	0.00	88.10	5	1,283	0.39%
2018/01/03	0	0.00	1	87.00	87.20	-1	1,247	-0.08%