群光 (2385)-新光-高雄券商分點個股進出

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

群光

(2385)

可現股當沖

股價
152.5
漲跌
▲2.0
漲幅
+1.33%
成交量
1,774張
產業
上市電子零組件類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

群光 (2385)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	2	149.55	2	151.00	152.50	0	2,969	0.00%
2024/11/20	2.2	150.97	2.2	151.43	150.50	0	2,976	0.00%
2024/11/19	0.1	151.77	0	0.00	151.00	0.1	2,943	0.00%
2024/11/18	1.1	153.02	0	0.00	152.00	1.1	2,926	0.04%
2024/11/13	1	152.50	1	156.50	156.00	0	2,956	0.00%
2024/11/12	2	154.75	0	0.00	153.00	2	2,944	0.07%
2024/11/11	0.1	154.00	1	156.50	155.50	-0.9	2,934	-0.03%
2024/11/08	6.5	155.70	3	157.82	154.00	3.4	2,935	0.12%
2024/11/07	14	156.46	2	156.75	157.50	12	2,911	0.41%
2024/11/06	12.2	155.81	5	154.21	153.50	7.2	2,924	0.25%
2024/11/01	0	0.00	2	164.00	166.00	-2	2,950	-0.07%
2024/10/30	0	0.00	2	164.25	163.50	-2	2,949	-0.07%
2024/10/28	0	0.00	1	162.00	160.50	-1	3,014	-0.03%
2024/10/25	1	162.00	0	0.00	161.50	1	3,052	0.03%
2024/10/22	0	165.50	0	0.00	166.00	0	3,170	0.00%
2024/10/15	5	166.00	0	0.00	163.50	5	3,316	0.15%
2024/10/11	1	167.00	0	0.00	166.00	1	3,322	0.03%
2024/10/08	0	0.00	0.4	163.04	164.50	-0.4	3,328	-0.01%
2024/10/07	0.2	163.50	1	164.00	164.00	-0.8	3,357	-0.02%
2024/10/04	1.3	161.52	0	0.00	159.50	1.3	3,365	0.04%
2024/10/01	3	161.65	1.6	160.26	158.50	1.4	3,384	0.04%
2024/09/30	1	166.00	1	167.00	164.00	0	3,363	0.00%
2024/09/26	1	170.50	0	0.00	168.50	1	3,441	0.03%
2024/09/25	2	167.50	4	169.13	167.00	-2	3,409	-0.06%
2024/09/24	0	163.50	1	164.00	162.50	-1	3,361	-0.03%
2024/09/23	0	0.00	1	164.50	164.00	-1	3,367	-0.03%
2024/09/20	1	166.00	4	169.25	162.50	-3	3,384	-0.09%
2024/09/19	2.2	166.60	3	169.00	165.00	-0.9	3,263	-0.03%
2024/09/18	0	0.00	0.3	166.90	166.00	-0.3	3,261	-0.01%
2024/09/16	8.2	168.98	12	169.38	169.00	-3.8	3,330	-0.11%
2024/09/13	1	163.50	52.1	163.73	162.50	-51.1	3,365	-1.52%
2024/09/12	2	160.00	0	0.00	161.50	2	3,410	0.06%
2024/09/11	1	157.50	0	0.00	157.50	1	3,579	0.03%
2024/09/10	0	0.00	8	161.75	159.50	-8	3,660	-0.22%
2024/09/09	0	161.00	0	0.00	162.00	0	3,681	0.00%
2024/09/06	11	159.41	0	0.00	158.00	11	3,676	0.30%
2024/09/05	0	0.00	1	163.50	158.00	-1	3,754	-0.03%
2024/09/04	0	157.50	0	0.00	157.00	0	3,820	0.00%
2024/09/03	0	0.00	1	165.00	165.00	-1	3,872	-0.03%
2024/09/02	2.1	163.05	17	163.85	164.50	-14.9	3,952	-0.38%
2024/08/30	0	0.00	0.1	162.71	162.00	-0.1	4,092	0.00%
2024/08/29	0.1	162.65	1.2	163.16	163.00	-1.1	4,194	-0.03%
2024/08/28	22	163.41	1.3	163.62	163.00	20.7	4,336	0.48%
2024/08/27	0.1	157.79	0	157.50	162.00	0.1	4,497	0.00%
2024/08/26	0.1	160.00	1	160.00	157.00	-0.9	4,565	-0.02%
2024/08/23	1	156.54	0.1	158.50	159.00	0.9	4,684	0.02%
2024/08/22	0.1	161.00	0.1	160.50	160.50	-0.1	4,757	0.00%
2024/08/21	13.1	160.48	0.1	161.00	159.50	13	4,800	0.27%
2024/08/20	12	162.67	6	162.50	160.00	6	4,809	0.12%
2024/08/19	3	158.50	0	0.00	159.00	3	4,813	0.06%
2024/08/16	4.5	161.47	1	162.00	161.00	3.5	4,822	0.07%
2024/08/15	1	156.00	0	0.00	155.00	1	4,811	0.02%
2024/08/14	0.1	156.00	6	155.50	156.00	-5.9	4,849	-0.12%
2024/08/13	11	154.23	0.1	154.00	153.00	10.9	4,870	0.22%
2024/08/12	11.1	154.01	7	155.43	156.50	4.1	4,890	0.08%
2024/08/09	5	155.11	2	155.75	155.00	3	4,895	0.06%
2024/08/08	10	153.05	4	152.00	151.50	6	4,919	0.12%
2024/08/07	3.1	150.52	0	0.00	154.00	3.1	4,867	0.06%
2024/08/06	1	142.00	0	145.50	146.00	1	4,913	0.02%
2024/08/05	3.1	144.74	4	144.75	145.00	-0.9	4,892	-0.02%
2024/08/02	0	155.00	0	0.00	154.50	0	4,876	0.00%
2024/08/01	0.1	159.00	0.3	159.00	159.00	-0.2	4,890	0.00%
2024/07/31	2	154.77	2	155.76	155.50	0	4,928	0.00%
2024/07/30	5.3	155.42	4	156.25	157.50	1.3	4,916	0.03%
2024/07/29	1	154.00	1.1	155.00	154.50	-0.1	4,910	0.00%
2024/07/26	2	154.50	2	154.26	154.50	0	4,928	0.00%
2024/07/23	5	160.00	4.4	160.86	161.00	0.6	4,884	0.01%
2024/07/22	5.1	159.22	4	161.37	158.50	1.1	4,879	0.02%
2024/07/19	0	165.75	0	0.00	164.50	0	4,835	0.00%
2024/07/18	4.1	165.77	4.5	166.67	166.00	-0.5	4,829	-0.01%
2024/07/17	4.1	171.85	7	171.00	169.00	-2.9	4,836	-0.06%
2024/07/16	2	169.50	2.8	170.42	169.00	-0.8	4,863	-0.02%
2024/07/15	2	167.75	2	168.75	169.00	0	4,943	0.00%
2024/07/12	9	169.44	7.9	170.29	168.00	1.1	4,981	0.02%
2024/07/11	2	169.51	1.2	170.10	170.00	0.8	5,027	0.02%
2024/07/10	1	166.50	1.8	167.32	166.50	-0.8	5,123	-0.02%
2024/07/09	56.2	169.48	53	166.58	166.00	3.2	5,183	0.06%
2024/07/08	0	168.50	6.1	167.61	168.50	-6.1	5,211	-0.12%
2024/07/05	6	166.42	4.7	167.04	166.50	1.3	5,244	0.03%
2024/07/04	3	167.50	3.5	167.75	168.50	-0.5	5,192	-0.01%
2024/07/03	13.1	165.13	4.1	166.06	164.50	9	5,195	0.17%
2024/07/02	6	167.67	4.1	168.28	169.00	1.9	5,182	0.04%
2024/07/01	4.2	170.81	3	171.67	170.00	1.2	5,198	0.02%
2024/06/28	5	170.90	5	171.89	171.00	0	5,234	0.00%
2024/06/27	6.1	172.76	5	173.77	171.00	1.1	5,292	0.02%
2024/06/26	6.1	171.51	4	172.25	172.50	2.1	5,574	0.04%
2024/06/25	4.2	171.71	6	172.18	172.00	-1.9	5,721	-0.03%
2024/06/24	4.1	171.13	5	171.91	170.50	-0.9	5,899	-0.02%
2024/06/21	10	172.81	7	173.72	172.00	3	6,032	0.05%
2024/06/20	5	175.30	2	176.50	175.50	3	6,048	0.05%
2024/06/19	0	177.00	0.2	177.50	176.50	-0.2	6,196	0.00%
2024/06/18	11.1	177.04	4.2	175.23	175.00	7	6,405	0.11%
2024/06/17	2.1	193.98	3	193.67	194.00	-0.9	6,436	-0.01%
2024/06/14	3	190.84	1	192.00	192.50	2	6,648	0.03%
2024/06/13	1.2	190.78	1.1	189.10	189.50	0.2	6,809	0.00%
2024/06/12	2	190.62	0.1	192.00	190.00	2	6,967	0.03%
2024/06/11	2	196.00	7	197.29	199.00	-5	7,188	-0.07%
2024/06/07	4	198.38	1	200.00	199.00	3	7,295	0.04%
2024/06/06	2	201.75	3.1	203.35	202.00	-1.1	7,316	-0.01%
2024/06/05	2.1	198.55	3	199.67	200.50	-1	7,290	-0.01%
2024/06/04	2.1	195.87	0.3	197.52	199.00	1.8	7,381	0.02%
2024/06/03	1	192.10	3.6	193.68	197.00	-2.6	7,474	-0.03%
2024/05/31	3	187.18	3	188.67	186.50	0	7,485	0.00%
2024/05/30	0.4	187.10	0	0.00	186.50	0.4	7,380	0.00%
2024/05/29	5.4	190.40	7.2	191.85	190.50	-1.8	7,402	-0.02%
2024/05/28	3.1	187.18	1	185.50	185.50	2.1	7,324	0.03%
2024/05/27	1	186.07	1	187.50	186.00	0	7,309	0.00%
2024/05/24	1	188.02	0.1	188.50	190.50	1	7,285	0.01%
2024/05/23	0.2	192.00	0	0.00	191.00	0.2	7,366	0.00%
2024/05/22	1	192.00	2	193.25	194.00	-1	7,390	-0.01%
2024/05/21	3	190.66	1.3	191.23	190.00	1.7	7,519	0.02%
2024/05/20	2.1	190.69	4.8	191.46	191.50	-2.7	7,597	-0.04%
2024/05/17	5.2	189.90	1.2	190.71	189.00	4	7,597	0.05%
2024/05/16	4	192.01	3.1	192.93	191.50	0.9	7,560	0.01%
2024/05/15	3.1	192.85	1.1	193.50	192.00	2	7,530	0.03%
2024/05/14	1.1	192.70	2.3	192.83	191.50	-1.2	7,556	-0.02%
2024/05/13	0.1	196.73	0.1	196.50	196.50	0	7,544	0.00%
2024/05/10	3.2	199.20	2.1	197.06	197.00	1.1	7,551	0.02%
2024/05/09	0.2	205.03	0.1	203.62	204.00	0.1	7,494	0.00%
2024/05/08	7.1	200.81	6.2	203.13	204.50	1	7,495	0.01%
2024/05/07	10.2	208.20	6.3	207.87	208.50	3.9	7,469	0.05%
2024/05/06	14.1	211.21	15.7	212.10	209.50	-1.5	7,439	-0.02%
2024/05/03	1.2	209.80	3.1	206.55	205.00	-1.9	7,405	-0.03%
2024/05/02	1.1	206.47	2.2	204.33	207.00	-1.1	7,379	-0.01%
2024/04/30	2.1	205.79	1.1	206.02	202.50	1	7,369	0.01%
2024/04/29	1.2	207.54	1	208.00	207.50	0.2	7,394	0.00%
2024/04/26	1.1	200.13	2	203.00	202.50	-0.9	7,421	-0.01%
2024/04/25	0.1	200.32	0	0.00	201.00	0.1	7,442	0.00%
2024/04/24	1.2	200.46	1.3	200.10	201.50	-0.1	7,476	0.00%
2024/04/23	0.3	194.00	0	0.00	196.00	0.3	7,546	0.00%
2024/04/22	0.1	195.29	9	195.17	195.50	-9	7,547	-0.12%
2024/04/19	1.1	198.59	0	0.00	199.00	1.1	7,496	0.01%
2024/04/18	8.1	206.25	14	205.93	206.50	-5.9	7,410	-0.08%
2024/04/17	0	0.00	1	206.50	205.00	-1	7,404	-0.01%
2024/04/16	2.1	202.75	2	202.99	201.50	0	7,375	0.00%
2024/04/15	1	206.03	0.1	208.00	207.50	1	7,313	0.01%
2024/04/12	4.2	208.88	3.1	209.18	209.00	1.2	7,273	0.02%
2024/04/11	4	213.63	6	214.25	215.00	-2	7,233	-0.03%
2024/04/10	0	216.50	0	0.00	215.50	0	7,243	0.00%
2024/04/09	25.1	216.48	25	217.50	216.00	0	7,266	0.00%
2024/04/08	1.1	211.26	1.2	213.04	214.00	-0.1	7,231	0.00%
2024/04/03	9.1	219.99	10.2	221.37	218.50	-1.1	7,166	-0.02%
2024/04/02	11.1	218.38	15.5	219.06	220.00	-4.4	7,124	-0.06%
2024/04/01	8.3	213.90	6	215.92	213.50	2.3	7,091	0.03%
2024/03/29	11.2	221.07	18.1	223.05	222.00	-6.9	7,044	-0.10%
2024/03/28	8.1	219.94	13.2	221.24	221.50	-5.1	6,747	-0.08%
2024/03/27	14.2	217.70	5.2	218.13	216.00	9	6,600	0.14%
2024/03/26	19.8	221.58	11.2	215.21	213.50	8.6	6,432	0.13%
2024/03/25	8	230.43	3.4	227.00	223.00	4.6	6,290	0.07%
2024/03/22	8.5	235.75	11.2	234.02	232.50	-2.7	6,212	-0.04%
2024/03/21	46.3	252.55	41.5	247.20	247.00	4.8	6,064	0.08%
2024/03/20	38.2	261.69	33.3	260.65	258.50	4.9	5,893	0.08%
2024/03/19	28.4	257.78	22.6	259.70	258.50	5.8	5,791	0.10%
2024/03/18	18.3	243.97	28.1	245.89	253.00	-9.8	5,611	-0.18%
2024/03/15	14.1	235.63	15.5	238.81	240.50	-1.4	5,521	-0.03%
2024/03/14	35.4	240.74	35.1	240.83	240.50	0.4	5,389	0.01%
2024/03/13	27.3	231.83	29.1	232.59	235.00	-1.8	5,133	-0.03%
2024/03/12	11.2	216.07	9.2	219.44	226.50	2	5,004	0.04%
2024/03/11	14.1	219.78	4.4	219.04	219.50	9.6	4,926	0.20%
2024/03/08	25.7	225.31	27.8	223.54	223.00	-2.1	4,916	-0.04%
2024/03/07	14.1	221.19	14.2	223.54	228.00	-0.1	4,692	0.00%
2024/03/06	11	213.10	10.1	216.12	218.50	1	4,500	0.02%
2024/03/05	10.8	201.48	9.1	201.86	204.50	1.7	4,398	0.04%
2024/03/04	3.2	197.93	4.2	200.42	200.50	-1	4,355	-0.02%
2024/03/01	3.1	187.44	6.2	188.71	189.50	-3.1	4,262	-0.07%
2024/02/29	4	190.25	5	190.99	187.50	-1	4,233	-0.02%
2024/02/27	1.1	189.96	2	188.26	188.50	-0.9	4,172	-0.02%
2024/02/26	5.1	192.80	8.2	190.57	193.50	-3.1	4,141	-0.07%
2024/02/23	8.5	185.71	7.1	187.42	185.50	1.4	4,045	0.03%
2024/02/22	6.1	186.81	8.1	188.19	190.00	-1.9	4,019	-0.05%
2024/02/21	5.1	177.79	6	180.25	181.50	-0.9	3,888	-0.02%
2024/02/20	2.2	171.02	9.2	172.29	171.00	-7	3,902	-0.18%
2024/02/19	2	163.51	2	164.50	166.00	0	3,919	0.00%
2024/02/16	1.1	163.11	1	164.50	164.50	0.1	3,955	0.00%
2024/02/15	1	161.00	1	161.50	164.50	0	3,997	0.00%
2024/02/05	2	161.26	1	163.00	160.50	1	3,968	0.03%
2024/02/02	7	167.71	2	169.00	167.50	5	3,971	0.13%
2024/02/01	4.1	164.77	1	165.00	165.50	3.1	4,059	0.08%
2024/01/31	2	163.50	1.1	164.00	164.50	0.9	4,101	0.02%
2024/01/30	0	167.00	10	166.50	166.50	-10	4,182	-0.24%
2024/01/26	1	167.00	2	167.00	167.50	-1	4,311	-0.02%
2024/01/25	1	169.00	0	0.00	168.50	1	4,326	0.02%
2024/01/24	0	0.00	3	168.33	167.50	-3	4,321	-0.07%
2024/01/23	2.1	167.06	8.2	167.13	167.50	-6	4,315	-0.14%
2024/01/22	1.1	172.86	1	173.00	171.50	0.1	4,243	0.00%
2024/01/19	16.1	175.34	13.2	174.25	174.50	2.9	4,191	0.07%
2024/01/18	3	182.67	1.1	181.14	180.00	1.9	4,164	0.05%
2024/01/17	0	0.00	3.4	182.47	182.00	-3.4	4,130	-0.08%
2024/01/16	13	179.92	0	0.00	181.00	13	4,066	0.32%
2024/01/15	3.1	182.66	2	183.25	182.00	1.1	4,051	0.03%
2024/01/12	2	181.25	0	0.00	180.00	2	4,071	0.05%
2024/01/11	2.1	182.06	2	183.50	183.00	0.1	4,083	0.00%
2024/01/10	3	184.00	1	184.00	185.00	2	4,072	0.05%
2024/01/09	5.4	182.52	10	182.85	184.00	-4.6	4,048	-0.11%
2024/01/08	1	179.00	4	179.88	179.50	-3	4,015	-0.07%
2024/01/05	3.5	178.08	5	180.10	181.00	-1.5	4,018	-0.04%
2024/01/04	0	175.50	1.1	178.95	179.00	-1.1	3,979	-0.03%
2024/01/03	1	175.50	1.2	174.32	176.00	-0.2	3,976	0.00%
2024/01/02	5	175.90	2.2	176.57	175.00	2.8	3,951	0.07%
2023/12/29	6.2	175.81	4.1	176.38	175.00	2.1	3,927	0.05%
2023/12/28	5.1	177.78	2.1	178.98	176.50	3	3,924	0.08%
2023/12/27	3.3	182.59	3	183.34	180.50	0.3	3,910	0.01%
2023/12/26	2.1	182.98	5.1	183.01	183.50	-3.1	3,870	-0.08%
2023/12/25	2	177.50	0	176.00	178.00	2	3,847	0.05%
2023/12/22	7	172.50	7	173.57	174.50	0	3,811	0.00%
2023/12/21	1	173.50	1	174.00	176.00	0	3,759	0.00%
2023/12/20	7.3	176.92	5	177.40	177.50	2.3	3,705	0.06%
2023/12/19	2.1	179.65	0	0.00	180.50	2.1	3,657	0.06%
2023/12/18	4	180.76	9	181.77	181.50	-5	3,630	-0.14%
2023/12/15	7.3	183.21	6	183.33	182.50	1.3	3,580	0.04%
2023/12/14	11	184.77	10.3	186.93	189.00	0.8	3,531	0.02%
2023/12/13	5.1	175.65	11	175.27	178.50	-5.9	3,451	-0.17%
2023/12/12	2	170.00	7	168.71	169.00	-5	3,381	-0.15%
2023/12/11	9.3	170.70	16	168.41	169.50	-6.7	3,327	-0.20%
2023/12/08	3.2	175.72	0	0.00	176.00	3.2	3,347	0.10%
2023/12/07	5	175.80	3.2	176.71	176.50	1.8	3,361	0.05%
2023/12/06	2	172.26	2	173.24	174.00	0	3,301	0.00%
2023/12/05	1	164.50	1.3	166.25	170.00	-0.3	3,288	-0.01%
2023/12/04	1.5	161.66	1.1	162.43	164.00	0.4	3,263	0.01%
2023/12/01	14	161.00	2	161.25	161.50	12	3,301	0.36%
2023/11/30	2.1	158.67	0.1	155.50	159.50	2	3,298	0.06%
2023/11/29	0	161.50	0	159.00	161.00	0	3,255	0.00%
2023/11/28	0.1	157.00	0	0.00	158.50	0.1	3,258	0.00%
2023/11/27	0	157.50	2	157.00	157.50	-2	3,252	-0.06%
2023/11/24	3	154.83	1	155.00	155.50	2	3,251	0.06%
2023/11/23	1	151.50	0.1	152.50	152.50	0.9	3,247	0.03%
2023/11/22	1.2	154.03	1	153.50	155.00	0.2	3,238	0.01%
2023/11/21	11	153.73	11	155.05	154.50	0	3,232	0.00%
2023/11/20	2	152.00	5.1	153.04	155.00	-3.1	3,219	-0.10%
2023/11/17	8	152.44	5.2	152.60	152.50	2.8	3,185	0.09%
2023/11/16	1	157.02	22	157.66	160.00	-21	3,081	-0.68%
2023/11/15	1.1	153.84	1.3	154.65	155.00	-0.2	3,046	-0.01%
2023/11/14	2.1	151.77	2.2	152.19	152.00	-0.2	3,004	-0.01%
2023/11/13	0	148.02	3	148.00	149.50	-3	2,977	-0.10%
2023/11/10	1	144.50	1	145.49	146.00	0	2,987	0.00%
2023/11/09	8.2	146.40	6	146.83	146.00	2.2	2,962	0.08%
2023/11/08	3.3	141.18	5.5	141.38	142.00	-2.2	2,866	-0.08%
2023/11/07	29	139.41	9	140.28	140.50	20	2,836	0.70%
2023/11/06	4.6	134.74	7	135.93	136.00	-2.4	2,786	-0.09%
2023/11/03	3	123.51	3	124.67	125.00	0	2,707	0.00%
2023/11/02	5.1	121.22	3	120.67	123.00	2.1	2,761	0.08%
2023/11/01	7	122.43	4	122.75	122.00	3	2,753	0.11%
2023/10/31	1	123.50	2	124.25	124.50	-1	2,757	-0.04%
2023/10/30	0	0.00	1	125.00	124.00	-1	2,781	-0.04%
2023/10/27	1	123.50	2	125.00	124.00	-1	2,802	-0.04%
2023/10/26	4	124.00	14	124.71	124.50	-10	2,888	-0.35%
2023/10/25	4	125.50	1.2	126.29	124.50	2.8	2,963	0.10%
2023/10/24	4.1	126.00	5.2	125.71	127.00	-1.1	3,057	-0.04%
2023/10/23	10.3	123.64	1.5	123.78	124.00	8.8	3,092	0.28%
2023/10/20	1	118.51	1	120.00	120.00	0	3,084	0.00%
2023/10/19	0.2	122.00	2.3	120.41	122.50	-2.1	3,046	-0.07%
2023/10/18	0.1	122.50	0.1	123.00	122.50	0	3,030	0.00%
2023/10/17	2.1	124.24	0	123.90	122.50	2	3,006	0.07%
2023/10/16	2.2	123.17	2	123.49	123.00	0.2	2,986	0.01%
2023/10/13	0.2	123.40	1.2	123.13	123.00	-1.1	2,988	-0.04%
2023/10/12	1.2	121.46	1	122.50	122.00	0.2	2,975	0.01%
2023/10/11	2	121.49	4	119.25	121.50	-2	2,999	-0.07%
2023/10/06	1	117.00	24	117.00	117.00	-23	2,961	-0.78%
2023/10/05	24	116.00	0	0.00	116.00	24	2,976	0.81%
2023/10/04	1	114.02	2	114.00	116.50	-1	2,974	-0.03%
2023/10/03	3	115.83	1	115.50	115.00	2	2,960	0.07%
2023/10/02	0	0.00	2	116.00	117.00	-2	2,967	-0.07%
2023/09/28	1	114.50	3	114.67	115.50	-2	2,981	-0.07%
2023/09/25	1	116.00	2.1	116.48	116.00	-1.1	2,999	-0.04%
2023/09/22	3	115.33	3	115.00	116.00	0	2,992	0.00%
2023/09/21	1	115.00	1.1	115.00	115.50	-0.1	2,990	0.00%
2023/09/20	2	114.75	3.2	116.03	116.00	-1.2	2,996	-0.04%
2023/09/19	6	115.67	6.6	116.08	116.00	-0.6	2,999	-0.02%
2023/09/18	2	118.25	4.1	118.27	117.50	-2.1	3,005	-0.07%
2023/09/15	4	116.75	2.2	117.48	119.00	1.8	3,013	0.06%
2023/09/14	0.1	117.00	1	117.97	117.00	-0.9	3,019	-0.03%
2023/09/13	0	0.00	5	114.00	114.00	-5	3,051	-0.16%
2023/09/12	0.2	111.20	4	109.63	111.00	-3.8	3,193	-0.12%
2023/09/07	1	108.00	4	109.50	108.50	-3	3,254	-0.09%
2023/09/06	1.1	108.00	2	108.00	108.50	-1	3,238	-0.03%
2023/09/05	1	106.97	1	107.00	107.00	0	3,223	0.00%
2023/09/04	0	0.00	4	105.63	106.00	-4	3,252	-0.12%
2023/09/01	1	106.00	7.1	105.12	106.00	-6.1	3,263	-0.19%
2023/08/31	0	0.00	2	104.00	103.50	-2	3,245	-0.06%
2023/08/30	0	103.50	3	103.50	104.00	-3	3,273	-0.09%
2023/08/29	1	103.50	0	0.00	103.00	1	3,281	0.03%
2023/08/28	0	0.00	6	102.92	103.00	-6	3,299	-0.18%
2023/08/25	0	0.00	5	103.00	102.50	-5	3,343	-0.15%
2023/08/24	1	102.50	1	103.00	103.50	0	3,389	0.00%
2023/08/21	0	103.50	0.2	103.50	103.50	-0.2	3,414	-0.01%
2023/08/18	0	0.00	2.3	102.16	102.50	-2.3	3,398	-0.07%
2023/08/17	2	101.00	1.1	101.50	101.50	0.9	3,414	0.03%
2023/08/16	0	0.00	1	103.00	103.00	-1	3,413	-0.03%
2023/08/15	3	100.17	3	100.83	100.50	0	3,393	0.00%
2023/08/14	1.1	100.10	2	100.50	101.00	-0.9	3,380	-0.03%
2023/08/11	0	0.00	4	101.50	101.50	-4	3,370	-0.12%
2023/08/10	3	99.97	5	100.92	101.00	-2	3,370	-0.06%
2023/08/09	27.1	99.82	3	99.23	99.20	24.1	3,319	0.73%
2023/08/08	19.4	102.05	13	101.50	102.00	6.4	3,269	0.19%
2023/08/07	2	104.50	3	104.17	105.50	-1	3,184	-0.03%
2023/08/02	2.1	101.21	36.5	101.00	100.00	-34.4	3,135	-1.10%
2023/08/01	6	104.33	3.3	104.32	104.50	2.7	3,102	0.09%
2023/07/31	7	104.93	8.4	105.58	104.50	-1.4	3,081	-0.05%
2023/07/28	10	106.00	5.3	106.33	106.00	4.8	2,998	0.16%
2023/07/27	12	106.58	8.7	106.16	107.50	3.3	2,930	0.11%
2023/07/26	39	104.50	7.2	103.81	105.00	31.8	2,830	1.12%
2023/07/25	5	100.18	4	101.00	101.00	1	2,777	0.04%
2023/07/24	2	100.00	0.1	100.50	100.00	2	2,752	0.07%
2023/07/19	0	0.00	0	100.50	100.50	0	2,735	0.00%
2023/07/18	1	100.01	1	100.50	101.50	0	2,737	0.00%
2023/07/17	2.3	100.48	2.2	101.00	101.00	0	2,708	0.00%
2023/07/14	2.3	100.87	2.1	101.28	102.50	0.2	2,690	0.01%
2023/07/13	6	101.67	4	102.25	101.00	2	2,667	0.07%
2023/07/12	3	101.59	1.1	100.68	103.00	1.9	2,674	0.07%
2023/07/11	2	99.95	2	100.50	100.50	0	2,657	0.00%
2023/07/10	2	99.65	2	100.00	99.70	0	2,662	0.00%
2023/07/07	1	99.60	1.3	100.10	100.50	-0.3	2,661	-0.01%
2023/07/06	1	99.60	1	100.00	100.50	0	2,670	0.00%
2023/07/05	0	0.00	1	102.00	101.00	-1	2,645	-0.04%
2023/07/04	0.1	101.00	0	100.50	101.00	0.1	2,629	0.00%
2023/07/03	0	99.33	1	99.30	99.60	-1	2,643	-0.04%
2023/06/30	0	98.00	0	0.00	98.00	0	2,652	0.00%
2023/06/29	2	97.25	1	97.30	97.60	1	2,668	0.04%
2023/06/28	1	96.20	6.1	96.72	97.30	-5.1	2,681	-0.19%
2023/06/27	0	94.57	1	95.00	95.00	-1	2,651	-0.04%
2023/06/26	3.1	94.29	3	94.03	93.90	0.1	2,619	0.00%
2023/06/21	1.1	94.52	2	94.90	94.90	-0.9	2,572	-0.04%
2023/06/20	0	94.50	0	0.00	94.00	0	2,542	0.00%
2023/06/19	4.2	94.52	5	95.04	94.10	-0.8	2,484	-0.03%
2023/06/16	16	95.77	10	96.76	95.20	6	2,404	0.25%
2023/06/15	11	104.77	1	104.50	105.00	10	2,169	0.46%
2023/06/14	1	106.01	1	106.00	106.00	0	2,127	0.00%
2023/06/13	0.3	105.50	1	105.00	105.00	-0.7	2,111	-0.03%
2023/06/12	1	104.50	0.1	104.65	104.50	0.9	2,124	0.04%
2023/06/09	3	104.34	0	0.00	104.00	3	2,122	0.14%
2023/06/08	3	105.33	1	106.00	105.00	2	2,121	0.09%
2023/06/07	1	104.00	2	105.50	106.00	-1	2,122	-0.05%
2023/06/06	1	105.00	0	0.00	104.50	1	2,218	0.05%
2023/06/05	0	106.00	0	0.00	105.50	0	2,201	0.00%
2023/06/02	1	105.00	0	0.00	105.00	1	2,181	0.05%
2023/06/01	1	104.00	1	104.50	105.00	0	2,171	0.00%
2023/05/31	0	106.00	0	0.00	106.00	0	2,176	0.00%
2023/05/30	0.1	105.50	1.6	104.82	105.50	-1.5	2,146	-0.07%
2023/05/29	1	104.00	0.2	105.00	104.50	0.8	2,125	0.04%
2023/05/26	0	104.50	0	0.00	105.00	0	2,109	0.00%
2023/05/25	0	0.00	1	103.50	104.00	-1	2,099	-0.05%
2023/05/24	0	103.50	0	0.00	104.50	0	2,093	0.00%
2023/05/23	0	0.00	2.2	103.50	103.50	-2.2	2,073	-0.11%
2023/05/19	1	102.50	0	0.00	103.50	1	2,015	0.05%
2023/05/18	0	0.00	0.6	102.00	102.00	-0.6	1,999	-0.03%
2023/05/16	3	100.00	4	100.25	100.00	-1	1,986	-0.05%
2023/05/12	0	98.50	0	0.00	98.60	0	1,978	0.00%
2023/05/08	0	0.00	1	98.60	98.80	-1	1,986	-0.05%
2023/05/05	0	0.00	0.3	97.82	98.00	-0.3	2,018	-0.02%
2023/05/04	0.5	98.36	10	98.60	98.70	-9.5	2,026	-0.47%
2023/05/03	0.4	98.31	2.1	98.61	98.70	-1.7	2,022	-0.09%
2023/05/02	0.2	97.35	0.3	97.42	97.50	-0.1	2,002	0.00%
2023/04/28	1.4	96.72	1	97.00	97.00	0.4	2,006	0.02%
2023/04/27	0	95.54	0	0.00	95.80	0	1,985	0.00%
2023/04/26	0	94.79	0	0.00	94.80	0	1,978	0.00%
2023/04/25	0	0.00	1.4	94.62	94.40	-1.4	1,982	-0.07%
2023/04/24	2	94.00	0.5	94.15	94.00	1.5	1,963	0.08%
2023/04/21	0	0.00	0	94.80	94.60	0	1,966	0.00%
2023/04/20	0	0.00	0.1	95.60	95.10	-0.1	1,957	-0.01%
2023/04/19	0	0.00	4.3	95.71	95.40	-4.3	1,972	-0.22%
2023/04/18	0.1	95.10	0	0.00	95.90	0.1	1,972	0.01%
2023/04/17	2	95.20	1.3	95.35	95.40	0.7	1,967	0.04%
2023/04/14	0.2	96.70	0	0.00	96.80	0.2	1,939	0.01%
2023/04/13	0	0.00	0.2	96.78	96.60	-0.2	1,921	-0.01%
2023/04/12	0.1	96.60	0.3	96.37	96.40	-0.2	1,919	-0.01%
2023/04/11	0.5	96.34	3.3	96.79	96.40	-2.8	1,917	-0.15%
2023/04/10	3.1	95.77	1	95.90	95.60	2.1	1,890	0.11%
2023/04/07	0.2	95.86	0	0.00	95.70	0.2	1,879	0.01%
2023/04/06	0.2	95.23	12	95.87	96.10	-11.8	1,865	-0.63%
2023/03/31	1.2	95.28	0	0.00	95.30	1.2	1,829	0.07%
2023/03/30	0	94.70	2	94.95	95.00	-2	1,854	-0.11%
2023/03/29	0.2	94.25	1	94.60	94.50	-0.8	1,881	-0.04%
2023/03/27	0	0.00	1	93.60	93.80	-1	1,995	-0.05%
2023/03/24	2	93.45	0	0.00	92.70	2	2,075	0.10%
2023/03/23	0	0.00	1	93.40	93.60	-1	2,074	-0.05%
2023/03/22	0	93.10	1.2	92.63	93.20	-1.2	2,064	-0.06%
2023/03/21	0	0.00	1.1	91.88	91.30	-1.1	2,058	-0.05%
2023/03/20	0	0.00	0.1	91.60	91.40	-0.1	2,051	0.00%
2023/03/17	0	0.00	0.1	90.98	90.70	-0.1	2,065	0.00%
2023/03/16	3.5	90.25	0.4	90.47	90.00	3.1	2,058	0.15%
2023/03/15	7.2	91.45	4.6	91.46	91.50	2.6	2,025	0.13%
2023/03/14	0.2	93.29	0.4	93.08	92.60	-0.2	1,980	-0.01%
2023/03/13	0.3	92.83	10.1	92.97	93.90	-9.8	1,960	-0.50%
2023/03/10	0	93.17	1	92.60	93.20	-1	1,917	-0.05%
2023/03/09	11.3	93.97	6.3	94.21	93.10	5	1,875	0.27%
2023/03/08	0	0.00	1	94.52	94.80	-1	1,768	-0.06%
2023/03/07	0.1	94.49	0.3	94.35	94.80	-0.2	1,766	-0.01%
2023/03/06	0.1	93.86	0.5	93.92	94.10	-0.4	1,747	-0.02%
2023/03/03	1.6	93.73	5.8	93.96	94.30	-4.2	1,737	-0.24%
2023/03/02	0.8	92.01	2.3	91.95	92.50	-1.5	1,710	-0.09%
2023/03/01	0.2	90.31	0.2	91.27	91.00	0	1,697	0.00%
2023/02/24	0.1	91.95	0.1	92.30	92.00	0	1,677	0.00%
2023/02/23	1.6	91.84	2.4	92.03	92.30	-0.8	1,670	-0.05%
2023/02/22	0.8	90.32	1	90.00	90.80	-0.2	1,651	-0.01%
2023/02/21	2	90.70	2	90.70	90.70	0	1,672	0.00%
2023/02/20	0.2	90.25	0	0.00	90.70	0.2	1,679	0.01%
2023/02/17	0.4	89.80	3	90.17	90.10	-2.6	1,694	-0.15%
2023/02/16	0.1	90.60	1.2	90.52	90.30	-1.1	1,704	-0.07%
2023/02/15	2.1	90.20	5.1	90.66	90.70	-3	1,715	-0.17%
2023/02/14	0.4	90.26	0	0.00	90.50	0.4	1,714	0.02%
2023/02/13	0.3	89.72	0	0.00	90.20	0.3	1,721	0.02%
2023/02/10	0.2	89.60	5	89.00	89.50	-4.8	1,717	-0.28%
2023/02/09	0	89.50	3	88.70	89.30	-3	1,708	-0.17%
2023/02/08	1	89.31	1	89.70	89.50	0	1,716	0.00%
2023/02/07	0	89.40	2	89.10	89.60	-2	1,718	-0.12%
2023/02/06	0.1	89.30	1.5	89.10	89.20	-1.4	1,701	-0.08%
2023/02/03	3.8	89.09	1	89.00	89.50	2.8	1,685	0.16%
2023/02/02	0.2	87.20	0	0.00	87.60	0.2	1,658	0.01%
2023/02/01	0.1	87.20	0	0.00	86.60	0.1	1,650	0.01%
2023/01/31	0	0.00	1	86.60	86.80	-1	1,647	-0.06%
2023/01/30	0	0.00	1	87.10	85.90	-1	1,639	-0.06%
2023/01/17	0.1	86.00	7	85.93	86.00	-6.9	1,639	-0.42%
2023/01/16	0	0.00	1	85.70	85.30	-1	1,644	-0.06%
2023/01/12	2	86.00	6	86.18	86.10	-4	1,700	-0.24%
2023/01/11	1	87.00	1	86.60	86.60	0	1,727	0.00%
2023/01/10	0.2	87.50	0.2	87.50	87.60	0	1,755	0.00%
2023/01/09	0	0.00	1	87.30	87.40	-1	1,789	-0.06%
2023/01/06	0.2	85.70	8	86.20	86.30	-7.8	1,785	-0.44%
2023/01/03	3	85.80	0	0.00	86.10	3	1,834	0.16%
2022/12/30	1	86.50	18	86.99	86.30	-17	1,853	-0.92%
2022/12/29	0	0.00	0.2	84.57	86.20	-0.2	1,850	-0.01%
2022/12/28	1	85.60	0	0.00	85.90	1	1,859	0.05%
2022/12/23	1	85.70	1	87.10	87.20	0	1,917	0.00%
2022/12/21	0	0.00	1.1	85.97	86.30	-1.1	1,934	-0.06%
2022/12/20	4	85.90	0	0.00	86.40	4	1,889	0.21%
2022/12/19	3.1	87.59	5	86.98	87.70	-1.9	1,849	-0.10%
2022/12/16	1	84.30	1	84.90	85.20	0	1,755	0.00%
2022/12/15	0.2	84.80	1	84.90	84.60	-0.8	1,714	-0.05%
2022/12/14	6.1	84.40	1	84.10	84.10	5.1	1,755	0.29%
2022/12/13	2	84.20	4	84.55	84.60	-2	1,819	-0.11%
2022/12/09	1.2	84.75	0	0.00	84.80	1.2	1,930	0.06%
2022/12/08	5	84.90	6	84.65	84.80	-1	1,932	-0.05%
2022/12/07	0.2	83.60	2	84.00	84.10	-1.9	1,916	-0.10%
2022/12/06	0	0.00	5.1	83.09	83.60	-5.1	1,902	-0.27%
2022/12/05	2	83.35	0	0.00	83.70	2	1,896	0.11%
2022/12/02	0	83.20	0	0.00	83.40	0	1,917	0.00%
2022/11/30	1	82.60	2	83.00	83.30	-1	1,942	-0.05%
2022/11/29	1	81.71	2	82.35	82.80	-1	1,954	-0.05%
2022/11/25	1	81.80	1	82.30	81.60	0	1,964	0.00%
2022/11/23	0	81.60	0	0.00	81.20	0	1,985	0.00%
2022/11/22	5	81.00	5	80.90	80.60	0	1,990	0.00%
2022/11/18	2	81.10	0	0.00	81.00	2	1,987	0.10%
2022/11/17	4	81.05	0	0.00	81.30	4	1,979	0.20%
2022/11/16	1	81.90	0	0.00	81.70	1	1,961	0.05%
2022/11/14	1	82.40	2	82.50	82.30	-1	1,939	-0.05%
2022/11/11	0.1	82.14	0	0.00	82.00	0.1	1,936	0.00%
2022/11/10	0	82.00	0	0.00	81.00	0	1,934	0.00%
2022/11/09	0	0.00	9	81.33	82.20	-9	1,943	-0.46%
2022/11/08	2.1	80.81	0	80.80	80.50	2.1	1,934	0.11%
2022/11/07	1	80.00	0	80.90	80.20	1	1,929	0.05%
2022/11/03	5	80.30	2	80.20	79.90	3	1,928	0.16%
2022/11/02	1	79.80	0	0.00	79.30	1	2,017	0.05%
2022/10/28	0	79.50	1	79.60	79.00	-1	2,034	-0.05%
2022/10/27	1	79.61	0	0.00	79.70	1	2,041	0.05%
2022/10/26	1.1	78.92	1	79.10	79.20	0.1	2,057	0.00%
2022/10/24	1	79.90	1	80.40	80.30	0	2,045	0.00%
2022/10/21	0	79.60	0	0.00	79.40	0	2,052	0.00%
2022/10/20	1	79.10	0	0.00	79.60	1	2,049	0.05%
2022/10/19	0.1	79.50	0	0.00	79.60	0.1	1,985	0.01%
2022/10/18	0	0.00	1	81.10	79.80	-1	1,955	-0.05%
2022/10/17	1	78.40	0	0.00	79.90	1	1,919	0.05%
2022/10/13	6	80.40	6	80.60	79.30	0	1,877	0.00%
2022/10/12	1	80.60	0	0.00	80.50	1	1,853	0.05%
2022/10/11	7	80.74	0	0.00	80.40	7	1,848	0.38%
2022/10/07	0	0.00	2	83.70	84.00	-2	1,823	-0.11%
2022/10/05	0	82.70	4	82.73	82.80	-4	1,824	-0.22%
2022/10/04	2	80.70	2	81.25	81.20	0	1,804	0.00%
2022/10/03	5	80.94	0	0.00	80.00	5	1,795	0.28%
2022/09/30	0	0.00	15	82.87	82.40	-15	1,802	-0.83%
2022/09/29	0	0.00	8	83.28	83.40	-8	1,809	-0.44%
2022/09/28	1	81.80	0	0.00	81.20	1	1,764	0.06%
2022/09/27	1	82.20	1	83.00	81.90	0	1,751	0.00%
2022/09/26	1	82.50	1	83.30	82.30	0	1,753	0.00%
2022/09/23	1	83.10	1	83.80	83.10	0	1,746	0.00%
2022/09/22	0.1	83.35	1	83.00	83.80	-1	1,777	-0.05%
2022/09/20	0	0.00	15	82.81	83.80	-15	1,701	-0.88%
2022/09/19	16	81.67	11	82.17	81.90	5	1,637	0.31%
2022/09/16	3	80.70	0	0.00	83.80	3	1,608	0.19%
2022/09/15	0	0.00	11	81.80	81.60	-11	1,562	-0.70%
2022/09/14	11	80.87	0	0.00	81.10	11	1,573	0.70%
2022/09/13	0	0.00	1	82.20	81.90	-1	1,586	-0.06%
2022/09/12	8	81.35	0	0.00	81.20	8	1,627	0.49%
2022/09/08	1	81.20	4	80.63	81.70	-3	1,700	-0.18%
2022/09/07	2	78.36	0	0.00	78.60	2	1,830	0.11%
2022/09/06	2	79.35	1	79.50	79.50	1	1,880	0.05%
2022/09/05	9	79.90	0	0.00	79.70	9	1,895	0.47%
2022/09/01	3	80.47	1	81.50	81.20	2	1,928	0.10%
2022/08/29	3	80.87	1	80.80	80.80	2	1,932	0.10%
2022/08/26	0	0.00	1	82.20	82.20	-1	1,924	-0.05%
2022/08/24	0	0.00	3	82.50	82.60	-3	1,916	-0.16%
2022/08/18	1	82.00	1	82.70	83.30	0	1,944	0.00%
2022/08/16	1	83.70	0	0.00	83.70	1	1,927	0.05%
2022/08/15	1.2	82.93	0	0.00	82.90	1.2	1,909	0.06%
2022/08/12	1	84.41	4	84.60	84.40	-3	1,901	-0.16%
2022/08/11	0.3	84.22	0	0.00	84.50	0.3	1,898	0.02%
2022/08/10	3	84.37	7.3	84.03	84.00	-4.3	1,895	-0.23%
2022/08/09	14.6	83.00	25	84.35	85.30	-10.4	1,893	-0.55%
2022/08/08	0	78.50	1	79.00	79.60	-1	1,802	-0.05%
2022/08/05	0.1	78.40	1	78.20	78.20	-0.9	1,793	-0.05%
2022/08/04	0	0.00	1	77.80	78.00	-1	1,793	-0.06%
2022/08/02	2.1	77.07	0	0.00	76.60	2.1	1,807	0.12%
2022/08/01	0	79.33	1	79.70	79.00	-1	1,789	-0.05%
2022/07/29	0	0.00	1	79.20	79.20	-1	1,787	-0.06%
2022/07/28	0	0.00	10	77.80	78.40	-10	1,784	-0.56%
2022/07/27	0	0.00	1.5	77.93	77.90	-1.5	1,768	-0.08%
2022/07/26	0	0.00	1	77.20	77.50	-1	1,776	-0.06%
2022/07/25	0	0.00	1	76.80	77.40	-1	1,787	-0.06%
2022/07/22	0	0.00	1	77.00	76.60	-1	1,804	-0.06%
2022/07/21	0.5	76.80	1	76.50	76.80	-0.5	1,817	-0.03%
2022/07/20	4	75.88	2	76.45	75.80	2	1,824	0.11%
2022/07/19	3	75.80	0	0.00	75.70	3	1,822	0.16%
2022/07/18	0	0.00	1	75.80	76.00	-1	1,831	-0.05%
2022/07/14	3	74.80	1	74.90	74.70	2	1,819	0.11%
2022/07/13	11.1	75.50	0	0.00	75.50	11.1	1,805	0.61%
2022/07/11	2	75.85	0	0.00	75.70	2	1,787	0.11%
2022/07/08	10.1	76.00	1	76.40	76.30	9.1	1,784	0.51%
2022/07/07	1	75.50	0	0.00	75.40	1	1,773	0.06%
2022/07/05	1	75.10	3	75.90	75.10	-2	1,753	-0.11%
2022/07/04	1	73.70	1	74.40	74.50	0	1,760	0.00%
2022/07/01	1	74.20	0	0.00	74.10	1	1,777	0.06%
2022/06/29	3	75.97	0	0.00	75.70	3	1,751	0.17%
2022/06/28	0.1	77.20	0	0.00	77.30	0.1	1,729	0.00%
2022/06/27	0	0.00	1	78.00	77.30	-1	1,723	-0.06%
2022/06/24	0	77.40	2	77.35	77.30	-2	1,715	-0.11%
2022/06/21	0	0.00	0.7	75.50	74.70	-0.7	1,652	-0.04%
2022/06/20	4.2	74.39	0	0.00	73.20	4.2	1,626	0.26%
2022/06/17	2.4	75.07	0	0.00	74.90	2.4	1,580	0.15%
2022/06/16	17.4	76.95	2.5	77.38	76.30	14.9	1,504	0.99%
2022/06/15	2	84.70	127	85.67	84.70	-125	1,363	-9.17%	大賣/鉅額交易
2022/06/14	0	0.00	10	85.80	85.70	-10	1,313	-0.76%
2022/06/13	0	0.00	1	86.20	86.50	-1	1,296	-0.08%
2022/06/10	1	86.80	0	0.00	86.80	1	1,277	0.08%
2022/06/08	0	0.00	2	87.20	87.30	-2	1,256	-0.16%
2022/06/07	0	0.00	0.1	86.80	86.40	-0.1	1,270	0.00%
2022/06/06	0	86.50	0	0.00	86.10	0	1,263	0.00%
2022/06/01	0.1	86.15	0	0.00	86.00	0.1	1,311	0.00%
2022/05/31	0	85.60	1	86.40	86.40	-1	1,314	-0.07%
2022/05/30	1	85.10	2	84.55	84.90	-1	1,300	-0.08%
2022/05/27	26	83.90	25	84.18	83.50	1	1,299	0.08%
2022/05/26	2	83.20	1	83.20	83.30	1	1,295	0.08%
2022/05/25	1	82.70	2	82.65	82.60	-1	1,308	-0.08%
2022/05/24	2	81.95	0	0.00	81.80	2	1,350	0.15%
2022/05/23	1	83.10	0	0.00	83.10	1	1,347	0.07%
2022/05/20	0	82.70	0	0.00	82.70	0	1,376	0.00%
2022/05/17	0.3	82.40	0	0.00	82.20	0.3	1,395	0.02%
2022/05/16	0	0.00	1	82.70	82.40	-1	1,390	-0.07%
2022/05/12	0	0.00	0	81.80	80.90	0	1,400	0.00%
2022/05/11	2.2	81.04	0	81.60	81.00	2.2	1,411	0.15%
2022/05/10	0	82.08	2.1	81.19	82.80	-2.1	1,434	-0.14%
2022/05/09	1	82.00	1	82.30	82.00	0	1,483	0.00%
2022/05/06	1	82.80	0	0.00	82.80	1	1,508	0.07%
2022/05/04	0	83.10	0	0.00	83.60	0	1,555	0.00%
2022/05/03	0	0.00	2	83.35	83.80	-2	1,609	-0.12%
2022/04/29	1	82.50	0	0.00	82.50	1	1,638	0.06%
2022/04/27	1	82.60	0	0.00	82.20	1	1,687	0.06%
2022/04/26	0.1	84.20	0	0.00	83.20	0.1	1,712	0.00%
2022/04/25	1	83.60	0	0.00	83.60	1	1,738	0.06%
2022/04/22	1	85.10	2	85.25	85.00	-1	1,740	-0.06%
2022/04/21	1.1	85.75	0	0.00	85.80	1.1	1,789	0.06%
2022/04/20	0	0.00	0.2	88.80	85.60	-0.2	1,828	-0.01%
2022/04/19	1	85.40	0	86.00	85.60	1	1,880	0.05%
2022/04/18	3	85.20	1	85.70	85.70	2	1,937	0.10%
2022/04/15	1	86.20	0	0.00	86.10	1	1,978	0.05%
2022/04/14	0	0.00	1	87.00	86.80	-1	2,060	-0.05%
2022/04/13	1	86.10	2	86.70	86.30	-1	2,088	-0.05%
2022/04/12	1	85.80	0	0.00	85.20	1	2,112	0.05%
2022/04/11	2	85.60	1.1	85.72	85.60	0.9	2,155	0.04%
2022/04/08	0	0.00	1	87.60	87.50	-1	2,145	-0.05%
2022/04/07	5	86.78	1.1	86.72	86.50	3.9	2,146	0.18%
2022/04/06	3	87.43	0.1	87.60	87.50	2.9	2,130	0.14%
2022/04/01	2	89.05	0.1	88.90	88.70	1.9	2,118	0.09%
2022/03/31	0	0.00	1	90.00	89.80	-1	2,112	-0.05%
2022/03/29	1	90.20	0	0.00	90.10	1	2,136	0.05%
2022/03/28	0	0.00	1	90.80	90.90	-1	2,161	-0.05%
2022/03/25	0	0.00	1	90.40	90.40	-1	2,179	-0.05%
2022/03/24	0	0.00	1	89.40	90.00	-1	2,207	-0.05%
2022/03/23	2	89.80	0	0.00	89.70	2	2,248	0.09%
2022/03/21	0	0.00	1	89.90	89.70	-1	2,263	-0.04%
2022/03/18	1	89.00	0	0.00	89.00	1	2,259	0.04%
2022/03/17	0	0.00	1	90.00	90.10	-1	2,236	-0.04%
2022/03/14	3	89.17	0	0.00	89.20	3	2,210	0.14%
2022/03/11	5	89.10	3	89.20	89.10	2	2,219	0.09%
2022/03/10	10.1	90.50	72	90.16	90.40	-61.9	2,217	-2.79%
2022/03/03	0	0.00	1	91.10	91.30	-1	2,175	-0.05%
2022/03/01	0	0.00	4	91.00	91.10	-4	2,190	-0.18%
2022/02/25	0	0.00	14	89.87	89.60	-14	2,195	-0.64%
2022/02/24	1	89.80	15.5	89.70	90.00	-14.5	2,189	-0.66%
2022/02/22	0	0.00	1	90.80	91.30	-1	2,164	-0.05%
2022/02/21	1	91.10	1	91.60	91.90	0	2,166	0.00%
2022/02/17	3.1	92.16	4	91.85	92.20	-1	2,193	-0.04%
2022/02/16	3	90.97	0	0.00	90.70	3	2,184	0.14%
2022/02/14	1	90.20	1	90.80	90.40	0	2,183	0.00%
2022/02/11	1	91.30	1	91.90	91.00	0	2,207	0.00%
2022/02/10	2	91.00	1	91.20	91.80	1	2,208	0.05%
2022/02/09	5	89.74	9	89.46	90.90	-4	2,188	-0.18%
2022/02/08	2	88.00	0	0.00	88.20	2	2,129	0.09%
2022/02/07	0	0.00	1	88.70	88.00	-1	2,115	-0.05%
2022/01/25	13	88.26	5	88.58	88.60	8	2,075	0.39%
2022/01/24	3	89.00	0.1	88.00	89.10	3	2,024	0.15%
2022/01/20	0	0.00	10	90.29	90.30	-10	1,986	-0.50%
2022/01/19	0	0.00	4	89.05	89.90	-4	1,954	-0.20%
2022/01/18	3	89.10	20	88.70	88.80	-17	1,932	-0.88%
2022/01/17	52	88.20	24	88.00	88.00	28	1,902	1.47%
2022/01/14	1	86.55	1.2	88.02	88.30	-0.2	1,930	-0.01%
2022/01/13	1	87.80	4	87.93	88.00	-3	1,916	-0.16%
2022/01/12	0	0.00	5	88.00	88.60	-5	1,897	-0.26%
2022/01/11	1.3	87.88	7	87.89	88.50	-5.7	1,856	-0.31%
2022/01/10	7	87.16	2	87.50	87.00	5	1,815	0.28%
2022/01/07	18.1	86.73	29.3	86.92	86.70	-11.2	1,783	-0.63%
2022/01/06	1.3	84.92	3	85.10	85.00	-1.7	1,707	-0.10%
2022/01/05	1	85.00	4	84.95	85.00	-3	1,700	-0.18%
2022/01/04	4.1	83.71	2.1	83.83	84.30	2	1,688	0.12%
2022/01/03	0	0.00	0.1	82.80	82.40	-0.1	1,660	-0.01%
2021/12/30	46	82.49	0	0.00	82.30	46	1,689	2.72%
2021/12/29	148	82.36	12.1	82.40	82.40	135.9	1,709	7.95%	大買/鉅額交易
2021/12/28	0	0.00	1	82.10	82.30	-1	1,701	-0.06%
2021/12/27	1	82.30	0	0.00	82.40	1	1,705	0.06%
2021/12/24	1	82.20	2	82.20	82.20	-1	1,723	-0.06%
2021/12/23	2	82.00	1	82.20	82.20	1	1,721	0.06%
2021/12/20	3	81.80	4	81.65	82.10	-1	1,689	-0.06%
2021/12/16	0	81.50	1	81.70	81.70	-1	1,726	-0.06%
2021/12/14	1	80.50	0	0.00	80.50	1	1,830	0.05%
2021/12/10	0	0.00	0.1	81.70	81.30	-0.1	1,851	-0.01%
2021/12/09	1	81.20	4	81.43	81.80	-3	1,845	-0.16%
2021/12/08	0	0.00	0.4	81.80	81.70	-0.4	1,836	-0.02%
2021/12/07	5	81.48	1	82.20	81.70	4	1,833	0.22%
2021/12/06	1.1	81.50	1	81.80	81.80	0.1	1,819	0.01%
2021/12/02	0	0.00	1	80.90	80.90	-1	1,816	-0.06%
2021/12/01	1	80.20	4	80.73	80.90	-3	1,808	-0.17%
2021/11/30	2	79.50	1	80.30	79.50	1	1,820	0.05%
2021/11/26	2	79.95	1	79.80	79.60	1	1,806	0.06%
2021/11/25	0	0.00	1	79.90	80.20	-1	1,830	-0.05%
2021/11/24	2	80.30	1.2	80.46	80.40	0.8	1,826	0.04%
2021/11/23	0	0.00	0.1	81.16	81.10	-0.1	1,830	0.00%
2021/11/22	1	81.60	0	0.00	81.60	1	1,838	0.05%
2021/11/19	2.2	80.98	1.2	81.20	81.40	1	1,849	0.05%
2021/11/18	1	81.10	20	81.00	81.00	-19	1,845	-1.03%
2021/11/17	3	81.93	6	82.27	82.00	-3	1,830	-0.16%
2021/11/16	0	0.00	2	82.40	82.50	-2	1,836	-0.11%
2021/11/15	0	0.00	35.1	81.42	82.00	-35.1	1,847	-1.90%
2021/11/12	0	81.50	0	0.00	81.40	0	1,867	0.00%
2021/11/11	0	0.00	2	81.40	81.50	-2	1,893	-0.11%
2021/11/10	1.1	81.67	1	81.40	81.70	0.1	1,930	0.00%
2021/11/08	0	0.00	2	80.45	80.70	-2	1,940	-0.10%
2021/11/05	2	79.40	0	0.00	79.60	2	1,960	0.10%
2021/11/04	2	79.95	1	80.10	79.80	1	2,010	0.05%
2021/11/03	0.1	80.48	5	80.56	80.70	-4.9	2,023	-0.24%
2021/11/02	1	80.00	1	80.70	80.00	0	2,041	0.00%
2021/11/01	0	0.00	2	80.10	80.20	-2	2,053	-0.10%
2021/10/29	3	79.87	0	0.00	79.40	3	2,069	0.14%
2021/10/28	1	80.00	2	80.25	80.30	-1	2,072	-0.05%
2021/10/27	1	79.40	2	79.80	79.80	-1	2,081	-0.05%
2021/10/22	0	0.00	1.2	79.30	79.30	-1.2	2,246	-0.05%
2021/10/21	0	0.00	0.1	78.90	77.70	-0.1	2,239	0.00%
2021/10/20	0	0.00	24	79.38	79.00	-24	2,262	-1.06%
2021/10/19	0	0.00	3	78.77	78.80	-3	2,261	-0.13%
2021/10/18	5	78.10	0	0.00	78.20	5	2,264	0.22%
2021/10/15	0	79.00	2	78.90	78.90	-2	2,300	-0.09%
2021/10/14	0	0.00	1	79.00	79.20	-1	2,328	-0.04%
2021/10/13	0	0.00	8	79.06	79.20	-8	2,342	-0.34%
2021/10/12	1	77.80	1.1	78.90	78.90	-0.1	2,345	0.00%
2021/10/08	0	0.00	1	78.80	78.90	-1	2,349	-0.04%
2021/10/07	0	77.60	10	78.25	78.60	-10	2,358	-0.42%
2021/10/06	3	76.71	0	0.00	76.80	3	2,358	0.13%
2021/10/05	1	76.70	1	77.50	77.30	0	2,359	0.00%
2021/10/04	2	77.55	4	77.63	77.40	-2	2,391	-0.08%
2021/10/01	3	76.50	8	76.84	77.00	-5	2,416	-0.21%
2021/09/30	0	77.15	0	0.00	77.00	0	2,443	0.00%
2021/09/29	2	76.90	0	0.00	76.90	2	2,456	0.08%
2021/09/28	0	77.35	1	77.40	77.50	-1	2,475	-0.04%
2021/09/27	4	77.00	2	77.45	77.50	2	2,515	0.08%
2021/09/24	6.2	77.06	2	77.27	77.30	4.2	2,519	0.17%
2021/09/23	5	76.96	1.1	77.26	77.60	3.9	2,500	0.16%
2021/09/22	10.1	77.21	0	0.00	77.00	10.1	2,504	0.40%
2021/09/17	0	0.00	2	78.80	78.90	-2	2,446	-0.08%
2021/09/16	1	78.00	0	0.00	78.00	1	2,510	0.04%
2021/09/15	1	78.10	0	0.00	78.30	1	2,648	0.04%
2021/09/13	0	0.00	2	78.50	78.60	-2	2,735	-0.07%
2021/09/10	0	0.00	1	78.20	78.00	-1	2,814	-0.04%
2021/09/09	1	78.00	2	78.15	78.00	-1	2,893	-0.03%
2021/09/08	2.1	78.02	1	77.90	77.80	1.1	2,937	0.04%
2021/09/07	2	78.45	0	0.00	78.50	2	2,966	0.07%
2021/09/06	1	78.80	2	79.10	78.80	-1	3,040	-0.03%
2021/09/03	4	78.68	0.7	79.10	78.60	3.4	3,096	0.11%
2021/09/02	1	79.40	2	79.30	79.40	-1	3,114	-0.03%
2021/09/01	0.1	78.80	1	78.80	78.60	-0.9	3,142	-0.03%
2021/08/31	4	78.15	4	78.50	78.50	0	3,183	0.00%
2021/08/30	3	78.80	1	79.10	79.00	2	3,235	0.06%
2021/08/27	3	78.87	3	79.20	79.30	0	3,300	0.00%
2021/08/26	2	79.20	1.3	79.64	79.70	0.7	3,357	0.02%
2021/08/25	0	0.00	1	79.80	79.80	-1	3,594	-0.03%
2021/08/24	1	79.30	2.7	79.46	79.60	-1.7	3,798	-0.05%
2021/08/23	5	78.94	1	79.10	79.20	4	3,875	0.10%
2021/08/20	0	0.00	2	78.95	79.00	-2	4,074	-0.05%
2021/08/19	4	78.13	7.3	78.53	78.30	-3.3	5,315	-0.06%
2021/08/18	0	0.00	2	78.45	78.50	-2	5,471	-0.04%
2021/08/17	1.4	77.91	1	77.80	78.10	0.4	5,558	0.01%
2021/08/16	2.1	77.02	0	0.00	77.00	2.1	5,669	0.04%
2021/08/13	6	77.50	2	77.70	77.40	4	5,710	0.07%
2021/08/12	3	77.80	2.5	78.18	77.90	0.5	5,719	0.01%
2021/08/11	0.1	78.00	11	78.02	77.90	-10.9	5,763	-0.19%
2021/08/10	9	78.20	4	77.88	77.90	5	5,787	0.09%
2021/08/09	6.1	78.52	1	78.81	78.80	5	5,791	0.09%
2021/08/06	9	79.21	1	79.40	79.40	8	5,826	0.14%
2021/08/05	14.1	79.49	4.1	79.55	79.80	10.1	5,893	0.17%
2021/08/04	1	79.30	1	79.60	79.60	0	6,029	0.00%
2021/08/03	14.1	79.69	3	79.60	79.80	11.1	6,111	0.18%
2021/08/02	5	80.02	1	80.50	80.40	4	6,163	0.06%
2021/07/30	9.1	79.27	1.7	80.24	80.50	7.4	6,252	0.12%
2021/07/29	10	79.92	1	80.50	80.00	9	6,194	0.15%
2021/07/28	7.2	80.18	1.1	80.55	80.30	6.2	6,229	0.10%
2021/07/27	8.1	82.51	3.2	82.09	82.00	4.9	6,246	0.08%
2021/07/26	9.1	82.35	9.2	82.37	82.50	-0.1	6,244	0.00%
2021/07/23	0.3	81.30	10	81.20	81.10	-9.7	6,200	-0.16%
2021/07/22	0.3	80.93	4	80.85	81.00	-3.7	6,237	-0.06%
2021/07/21	2	80.55	1.3	80.36	80.50	0.8	6,284	0.01%
2021/07/20	2.1	81.00	1	80.70	81.00	1.1	6,251	0.02%
2021/07/19	1	81.20	1	81.20	81.50	0	6,243	0.00%
2021/07/16	3	81.33	0	0.00	81.50	3	6,271	0.05%
2021/07/15	11.1	81.10	9	81.21	81.30	2.1	6,323	0.03%
2021/07/14	5.4	80.33	0	0.00	80.40	5.4	6,340	0.08%
2021/07/13	1.6	80.82	46	80.83	80.50	-44.4	6,371	-0.70%
2021/07/12	14	80.36	31	80.79	80.40	-17	6,399	-0.27%
2021/07/09	1	80.00	0	0.00	80.40	1	6,438	0.02%
2021/07/08	3	81.10	0	0.00	80.70	3	6,456	0.05%
2021/07/07	2	81.40	1.7	80.92	81.30	0.3	6,494	0.00%
2021/07/06	0	0.00	0.3	80.30	80.00	-0.3	6,517	0.00%
2021/07/05	30	79.63	1.5	79.83	80.10	28.5	6,804	0.42%
2021/07/02	21	79.59	1.5	79.67	79.20	19.5	6,848	0.28%
2021/07/01	17	79.79	5.3	79.99	79.20	11.7	6,857	0.17%
2021/06/30	6	80.43	62.6	80.22	80.40	-56.6	6,850	-0.83%
2021/06/29	7	80.76	4.1	80.81	80.40	2.9	6,860	0.04%
2021/06/28	4	81.67	1	82.10	81.30	3	6,851	0.04%
2021/06/25	2	81.40	4	81.73	81.40	-2	6,849	-0.03%
2021/06/24	18	81.78	22	81.78	81.20	-4	6,808	-0.06%
2021/06/23	2	80.10	8.4	79.71	80.30	-6.4	6,699	-0.10%
2021/06/22	5	79.08	25	79.09	79.00	-20	6,742	-0.30%
2021/06/21	16	79.09	37	78.83	79.00	-21	6,735	-0.31%
2021/06/18	8	79.66	1	80.30	80.30	7	6,686	0.11%
2021/06/17	16	78.79	6	78.63	78.70	10	6,623	0.15%
2021/06/16	0	0.00	6	79.02	78.90	-6	6,644	-0.09%
2021/06/15	29	79.23	2.3	79.19	78.90	26.7	6,641	0.40%
2021/06/11	5.1	78.21	2	78.10	78.40	3.1	6,606	0.05%
2021/06/10	13.3	77.58	0	0.00	77.40	13.3	6,613	0.20%
2021/06/09	11	77.55	1.2	77.82	77.10	9.8	6,596	0.15%
2021/06/08	5.2	77.15	11.3	77.52	77.40	-6.1	6,587	-0.09%
2021/06/07	41.4	77.37	8	77.28	77.20	33.4	6,576	0.51%
2021/06/04	27.1	78.42	5	78.40	77.80	22.1	6,511	0.34%
2021/06/03	24	78.43	26	78.77	79.00	-2	6,460	-0.03%
2021/06/02	41.2	79.25	8.1	79.12	78.20	33.1	6,403	0.52%
2021/06/01	12.1	81.00	30.2	80.48	81.60	-18	6,172	-0.29%
2021/05/31	14.2	77.81	2	78.10	77.80	12.2	5,989	0.20%
2021/05/28	18.1	77.25	2.4	77.81	77.40	15.7	5,927	0.26%
2021/05/27	25.8	76.36	9	76.56	76.40	16.8	5,755	0.29%
2021/05/26	21	76.93	1	77.30	76.30	20	4,572	0.44%
2021/05/25	0	78.20	2	78.55	77.90	-2	4,441	-0.04%
2021/05/24	3.1	78.30	8	78.50	77.40	-5	4,333	-0.11%
2021/05/21	42	78.65	0	0.00	78.50	42	4,223	0.99%
2021/05/20	1	78.30	1	79.00	78.90	0	4,187	0.00%
2021/05/19	4.2	78.14	1	78.40	78.00	3.2	4,168	0.08%
2021/05/18	18	78.27	2	79.00	79.00	16	4,135	0.39%
2021/05/17	1	77.70	2	77.30	78.20	-1	4,118	-0.02%
2021/05/14	0.2	79.50	1	79.70	79.10	-0.8	4,064	-0.02%
2021/05/13	3	78.93	5	78.58	79.20	-2	4,024	-0.05%
2021/05/12	0	0.00	12	80.15	80.40	-12	3,944	-0.30%
2021/05/11	7	79.91	0	0.00	79.30	7	3,809	0.18%
2021/05/10	1	82.60	0	0.00	82.20	1	3,714	0.03%
2021/05/07	8	85.84	8	85.08	84.90	0	3,674	0.00%
2021/05/06	3	81.17	0	0.00	80.70	3	3,604	0.08%
2021/05/05	9	81.58	0	0.00	80.70	9	3,613	0.25%
2021/05/04	5.1	82.86	6	82.63	83.40	-0.9	3,580	-0.03%
2021/05/03	1	84.60	1	84.10	84.60	0	3,524	0.00%
2021/04/29	3	84.90	0	0.00	84.50	3	3,521	0.09%
2021/04/28	1.1	84.61	3	84.77	84.80	-1.9	3,514	-0.05%
2021/04/27	8	85.71	0	0.00	85.00	8	3,485	0.23%
2021/04/26	6	86.27	12	86.03	86.30	-6	3,460	-0.17%
2021/04/23	4	86.08	0	0.00	85.80	4	3,460	0.12%
2021/04/22	9	86.96	0	0.00	86.40	9	3,458	0.26%
2021/04/21	6	86.52	1	86.30	86.20	5	3,456	0.14%
2021/04/20	4	87.95	0	0.00	87.80	4	3,401	0.12%
2021/04/19	2	88.20	2	87.50	88.10	0	3,368	0.00%
2021/04/16	3	88.17	2.1	88.51	88.10	0.9	3,317	0.03%
2021/04/15	1	88.70	0	0.00	88.40	1	3,302	0.03%
2021/04/14	1	89.60	1	89.70	89.70	0	3,266	0.00%
2021/04/13	6	91.05	4	89.40	89.40	2	3,223	0.06%
2021/04/12	4	92.50	1	91.80	92.00	3	3,167	0.09%
2021/04/09	11	93.46	3.1	94.34	90.60	7.9	3,092	0.26%
2021/04/08	4.4	106.15	0	0.00	106.00	4.4	2,787	0.16%
2021/04/07	2.2	105.41	0	0.00	106.00	2.2	2,713	0.08%
2021/04/06	0.5	103.50	0	0.00	104.00	0.5	2,671	0.02%
2021/04/01	5	103.50	0	0.00	103.00	5	2,630	0.19%
2021/03/31	0	0.00	2	102.75	101.50	-2	2,579	-0.08%
2021/03/26	5	99.90	8	101.50	99.40	-3	2,445	-0.12%
2021/03/25	10	101.95	12	100.24	102.00	-2	2,400	-0.08%
2021/03/24	1	99.00	0	0.00	99.00	1	2,314	0.04%
2021/03/23	3	97.50	0	0.00	98.00	3	2,287	0.13%
2021/03/19	15	94.94	15	95.48	95.30	0	2,255	0.00%
2021/03/17	0	0.00	1	95.20	95.20	-1	2,161	-0.05%
2021/03/16	1	95.60	0	0.00	95.70	1	2,135	0.05%
2021/03/15	3	95.43	3	95.30	95.60	0	2,098	0.00%
2021/03/12	1.3	96.22	0	0.00	96.60	1.3	2,094	0.06%
2021/03/11	1	95.70	3	95.60	95.70	-2	2,076	-0.10%
2021/03/08	0	0.00	1	94.00	93.90	-1	2,067	-0.05%
2021/03/05	0	0.00	1	93.50	94.30	-1	2,065	-0.05%
2021/03/04	0	0.00	1	94.70	94.10	-1	2,107	-0.05%
2021/03/02	1	92.60	7	92.89	92.60	-6	2,065	-0.29%
2021/02/26	9	94.04	3	93.90	93.80	6	2,036	0.29%
2021/02/25	4	94.30	2	94.95	95.00	2	1,980	0.10%
2021/02/24	1	91.50	0	0.00	90.90	1	1,934	0.05%
2021/02/23	1	91.20	1	91.50	91.20	0	1,927	0.00%
2021/02/22	0	0.00	1	90.50	90.80	-1	1,903	-0.05%
2021/02/19	1	88.00	0	0.00	88.50	1	1,872	0.05%
2021/02/18	0	0.00	2	88.10	88.30	-2	1,850	-0.11%
2021/02/17	1	87.81	1	89.00	88.10	0	1,825	0.00%
2021/02/04	3	87.47	2	87.80	87.30	1	1,776	0.06%
2021/02/03	1	88.30	1	88.40	88.40	0	1,793	0.00%
2021/01/27	0	0.00	1	89.50	90.00	-1	1,771	-0.06%
2021/01/25	1	88.60	0	0.00	88.60	1	1,712	0.06%
2021/01/19	0.1	88.10	1	88.20	87.40	-0.9	1,678	-0.06%
2021/01/18	2	87.65	7	87.77	87.40	-5	1,647	-0.30%
2021/01/15	0	0.00	2	87.30	86.90	-2	1,637	-0.12%
2021/01/13	0	0.00	2	87.10	86.10	-2	1,683	-0.12%
2021/01/08	2	88.45	3	87.70	86.60	-1	1,661	-0.06%
2021/01/07	0	0.00	2	87.35	87.40	-2	1,617	-0.12%
2021/01/06	0	0.00	2.1	86.28	86.00	-2.1	1,591	-0.13%
2021/01/04	0	0.00	6	86.00	85.80	-6	1,579	-0.38%
2020/12/28	0.1	85.80	0	0.00	85.80	0.1	1,634	0.01%
2020/12/23	1	85.80	0	0.00	85.30	1	1,627	0.06%
2020/12/17	1	85.60	0	0.00	85.60	1	1,673	0.06%
2020/12/16	0	0.00	2	87.00	87.50	-2	1,659	-0.12%
2020/12/14	1	87.10	1	87.50	86.50	0	1,719	0.00%
2020/12/11	0	0.00	2	87.00	87.30	-2	1,744	-0.11%
2020/12/10	3	87.50	0	0.00	87.20	3	1,738	0.17%
2020/12/09	0	0.00	1	87.90	88.00	-1	1,728	-0.06%
2020/12/08	0	0.00	1	87.20	86.80	-1	1,708	-0.06%
2020/12/04	7	86.60	0	0.00	87.10	7	1,693	0.41%
2020/12/03	3	86.93	0	0.00	86.80	3	1,691	0.18%
2020/12/02	3	86.90	0	0.00	87.20	3	1,669	0.18%
2020/11/30	1	86.10	0.1	86.00	85.40	0.9	1,667	0.05%
2020/11/27	0	0.00	1	85.50	85.30	-1	1,609	-0.06%
2020/11/26	1	85.50	0	0.00	85.70	1	1,624	0.06%
2020/11/25	3	85.63	0	0.00	85.60	3	1,656	0.18%
2020/11/24	2	85.65	1	85.70	85.60	1	1,648	0.06%
2020/11/23	1	86.20	0	0.00	86.30	1	1,639	0.06%
2020/11/20	0	0.00	1	85.90	85.90	-1	1,649	-0.06%
2020/11/19	1	86.00	0	0.00	85.80	1	1,658	0.06%
2020/11/18	1	86.00	0	0.00	86.00	1	1,658	0.06%
2020/11/17	2.1	86.40	1	86.70	86.60	1.1	1,660	0.07%
2020/11/12	0	0.00	1	86.40	86.00	-1	1,780	-0.06%
2020/11/11	1	85.90	0	0.00	85.70	1	1,788	0.06%
2020/11/10	0	0.00	3.1	87.17	87.00	-3.1	1,779	-0.17%
2020/11/09	0	0.00	0	86.60	86.60	0	1,805	0.00%
2020/11/06	2	87.60	3	87.00	86.80	-1	1,853	-0.05%
2020/10/30	0	0.00	1	86.80	86.10	-1	2,048	-0.05%
2020/10/28	0	0.00	1	86.60	86.90	-1	2,053	-0.05%
2020/10/22	2	85.70	2	85.40	84.40	0	2,073	0.00%
2020/10/15	1	83.90	0	0.00	84.70	1	2,071	0.05%
2020/10/14	0	0.00	2	84.70	84.40	-2	2,098	-0.10%
2020/10/13	1	83.50	0	0.00	83.50	1	2,109	0.05%
2020/10/12	1	84.00	1	84.20	84.00	0	2,127	0.00%
2020/10/08	1	83.50	0	0.00	83.40	1	2,170	0.05%
2020/10/07	1	84.10	1	84.30	83.70	0	2,178	0.00%
2020/10/05	2	83.10	0	0.00	83.40	2	2,218	0.09%
2020/09/28	0	0.00	2	84.40	84.40	-2	2,343	-0.09%
2020/09/25	0	0.00	2	84.15	84.00	-2	2,359	-0.08%
2020/09/23	2	83.90	3	84.63	84.90	-1	2,376	-0.04%
2020/09/22	2	84.85	1	84.40	84.20	1	2,369	0.04%
2020/09/21	1	84.10	0	0.00	84.70	1	2,374	0.04%
2020/09/18	3	84.20	5	84.70	84.80	-2	2,405	-0.08%
2020/09/17	1	85.30	1	84.70	84.70	0	2,403	0.00%
2020/09/15	2	87.40	0	0.00	87.30	2	2,408	0.08%
2020/09/09	2	85.70	0	0.00	86.20	2	2,538	0.08%
2020/08/31	1	88.30	1	88.50	88.50	0	2,622	0.00%
2020/08/28	1	89.60	3	89.77	89.70	-2	2,611	-0.08%
2020/08/27	0	0.00	1	89.90	90.30	-1	2,649	-0.04%
2020/08/26	7	89.57	4	89.60	89.60	3	2,656	0.11%
2020/08/25	1	90.70	1	92.00	90.70	0	2,724	0.00%
2020/08/24	4	89.85	2	89.70	90.50	2	2,807	0.07%
2020/08/21	1	87.80	3	88.53	88.70	-2	2,848	-0.07%
2020/08/20	1	87.00	9	88.00	87.30	-8	2,879	-0.28%
2020/08/19	1	91.40	1	91.50	90.90	0	2,869	0.00%
2020/08/18	1	89.50	32.1	90.03	89.40	-31.1	2,831	-1.10%
2020/08/17	2	88.10	0	0.00	88.20	2	2,788	0.07%
2020/08/14	4.1	87.93	5	87.74	88.00	-0.9	2,783	-0.03%
2020/08/13	3	88.70	3.1	88.75	88.30	-0.1	2,772	0.00%
2020/08/12	13	87.75	9	87.62	88.70	4	2,751	0.15%
2020/08/11	15	92.05	30	90.08	88.60	-15	2,706	-0.55%
2020/08/10	16	91.76	32	91.86	93.60	-16	2,642	-0.61%
2020/08/07	6	88.70	5	88.24	88.30	1	2,585	0.04%
2020/08/06	1	87.80	0	0.00	88.00	1	2,590	0.04%
2020/08/05	2	87.60	2	87.15	87.80	0	2,604	0.00%
2020/08/04	1	85.50	2	86.20	85.50	-1	2,613	-0.04%
2020/08/03	3	85.53	1	85.70	84.60	2	2,674	0.07%
2020/07/31	3	86.27	2	86.85	86.90	1	2,748	0.04%
2020/07/30	2	85.90	0	0.00	87.20	2	2,763	0.07%
2020/07/29	0	0.00	1	85.50	85.10	-1	2,763	-0.04%
2020/07/28	0	0.00	4	85.13	84.30	-4	2,800	-0.14%
2020/07/27	0	0.00	2	86.15	86.00	-2	2,823	-0.07%
2020/07/24	5	87.78	6	87.37	87.00	-1	2,868	-0.03%
2020/07/23	8	89.36	2	89.15	89.10	6	2,896	0.21%
2020/07/22	3	87.57	1	87.40	87.80	2	2,882	0.07%
2020/07/21	0	0.00	2	87.20	87.70	-2	2,910	-0.07%
2020/07/20	5	86.12	44	85.95	86.40	-39	2,906	-1.34%
2020/07/17	14	87.94	4	88.03	87.50	10	2,895	0.35%
2020/07/16	18	87.87	1	87.50	87.50	17	2,931	0.58%
2020/07/15	2	87.15	1	87.70	87.40	1	2,961	0.03%
2020/07/14	1	87.20	3	87.50	86.20	-2	2,996	-0.07%
2020/07/13	1	86.60	0	0.00	86.80	1	2,998	0.03%
2020/07/10	5	86.26	2	86.65	85.60	3	3,010	0.10%
2020/07/09	2	86.10	4	85.95	85.50	-2	3,011	-0.07%
2020/07/08	3	83.60	4	83.25	83.90	-1	3,002	-0.03%
2020/07/07	7	85.17	4	84.33	83.70	3	3,012	0.10%
2020/07/06	1	86.80	11	87.35	87.30	-10	3,034	-0.33%
2020/07/03	12	87.19	0	0.00	87.30	12	3,096	0.39%
2020/07/02	2	85.00	3	85.53	86.10	-1	3,116	-0.03%
2020/07/01	3	84.83	0	0.00	84.50	3	3,163	0.09%
2020/06/30	3	84.97	1	84.50	85.20	2	3,198	0.06%
2020/06/24	10	84.85	0	0.00	84.60	10	3,222	0.31%
2020/06/23	2	86.40	0	0.00	85.20	2	3,251	0.06%
2020/06/22	0	0.00	1	85.60	84.70	-1	3,254	-0.03%
2020/06/19	1	83.90	0	0.00	83.70	1	3,271	0.03%
2020/06/18	1	83.50	0	0.00	83.50	1	3,244	0.03%
2020/06/12	0	0.00	1	86.00	85.00	-1	3,360	-0.03%
2020/06/11	2	87.50	8	87.81	86.40	-6	3,402	-0.18%
2020/06/10	0	0.00	5	87.30	87.40	-5	3,425	-0.15%
2020/06/09	2	86.50	2	87.20	87.00	0	3,494	0.00%
2020/06/08	3	86.30	4	87.13	87.20	-1	3,549	-0.03%
2020/06/05	2	86.40	0	0.00	86.00	2	3,605	0.06%
2020/06/04	1	87.50	3	87.90	87.70	-2	3,603	-0.06%
2020/06/03	5	87.36	11	86.97	88.00	-6	3,609	-0.17%
2020/06/02	3	88.00	3	88.10	88.40	0	3,584	0.00%
2020/06/01	11	88.09	6	88.80	88.50	5	3,571	0.14%
2020/05/29	10	84.29	1	84.60	86.00	9	3,488	0.26%
2020/05/28	0	0.00	3	84.63	83.90	-3	3,429	-0.09%
2020/05/27	2	83.25	0	0.00	83.90	2	3,425	0.06%
2020/05/21	1	81.40	1	81.50	81.50	0	3,435	0.00%
2020/05/20	0	0.00	0.3	80.60	81.10	-0.3	3,435	-0.01%
2020/05/15	0	0.00	2	80.10	80.60	-2	3,398	-0.06%
2020/05/14	1	81.20	1	80.80	80.80	0	3,366	0.00%
2020/05/12	1	80.00	1	79.70	80.30	0	3,336	0.00%
2020/05/11	1	80.40	1	80.10	79.80	0	3,311	0.00%
2020/05/07	3	80.70	2	81.65	80.50	1	3,226	0.03%
2020/05/06	0	0.00	1	82.00	82.00	-1	3,139	-0.03%
2020/05/05	1	81.50	0	0.00	82.00	1	3,118	0.03%
2020/04/30	0	0.00	1	84.20	84.40	-1	3,092	-0.03%
2020/04/29	3	84.80	1	84.10	84.50	2	3,080	0.06%
2020/04/28	1	82.20	3	82.54	83.30	-2	3,071	-0.07%
2020/04/27	3	81.93	0	0.00	81.70	3	3,080	0.10%
2020/04/24	0	0.00	1	82.00	82.20	-1	3,043	-0.03%
2020/04/21	4	81.88	4	82.10	81.90	0	2,978	0.00%
2020/04/20	1	83.50	1	83.50	83.50	0	2,959	0.00%
2020/04/17	3	82.57	7	81.94	81.80	-4	2,946	-0.14%
2020/04/15	1	79.10	3	79.50	79.30	-2	2,854	-0.07%
2020/04/14	0	0.00	1	78.00	78.50	-1	2,830	-0.04%
2020/04/13	3	75.40	2	76.10	75.10	1	2,838	0.04%
2020/04/10	2	77.60	0	0.00	76.10	2	2,836	0.07%
2020/04/09	3	78.40	10	78.09	77.80	-7	2,804	-0.25%
2020/04/08	5.3	82.82	0	0.00	82.80	5.3	2,715	0.19%
2020/04/07	1	82.40	0	0.00	82.40	1	2,638	0.04%
2020/04/06	1	80.10	1	80.60	81.50	0	2,600	0.00%
2020/04/01	1	79.00	4.1	77.81	79.00	-3.1	2,518	-0.12%
2020/03/31	1.1	76.81	2	76.50	75.80	-0.9	2,466	-0.04%
2020/03/27	0	0.00	6	77.15	76.60	-6	2,388	-0.25%
2020/03/26	1	73.10	0	0.00	74.60	1	2,320	0.04%
2020/03/24	4	70.93	0	0.00	71.10	4	2,250	0.18%
2020/03/19	1	72.70	0	0.00	73.10	1	2,187	0.05%
2020/03/18	1	76.80	1	76.20	76.00	0	2,117	0.00%
2020/03/16	1	79.20	1	78.90	78.60	0	2,052	0.00%
2020/03/12	7	81.26	7	81.79	81.00	0	1,946	0.00%
2020/03/11	6	83.85	6	84.37	81.70	0	1,867	0.00%
2020/03/10	1	80.50	0	0.00	80.40	1	1,807	0.06%
2020/03/03	4	82.95	2	84.15	82.30	2	1,811	0.11%
2020/03/02	3	82.10	0	0.00	82.00	3	1,791	0.17%
2020/02/26	2	81.80	0	0.00	81.30	2	1,827	0.11%
2020/02/24	2	83.35	5	84.00	83.60	-3	1,857	-0.16%
2020/02/19	0	0.00	1	87.20	86.70	-1	1,873	-0.05%
2020/02/18	1	85.50	0	0.00	85.40	1	1,888	0.05%
2020/02/17	2	85.90	0	0.00	85.80	2	1,905	0.10%
2020/02/14	1	87.40	0	0.00	87.50	1	1,925	0.05%
2020/02/13	0.1	86.60	0	0.00	86.70	0.1	1,937	0.01%
2020/02/12	3	85.60	0	0.00	86.10	3	1,965	0.15%
2020/02/11	1	85.50	0	0.00	85.40	1	2,018	0.05%
2020/02/07	0	0.00	2	87.10	86.70	-2	2,052	-0.10%
2020/02/05	0	0.00	11	85.00	86.00	-11	2,063	-0.53%
2020/02/04	2	85.20	0	0.00	85.20	2	2,060	0.10%
2020/01/31	1	86.40	0	0.00	85.90	1	2,064	0.05%
2020/01/16	0	0.00	10	89.50	88.40	-10	2,102	-0.48%
2020/01/15	1	89.00	0	0.00	89.40	1	2,130	0.05%
2020/01/14	10	89.10	0	0.00	89.10	10	2,133	0.47%
2020/01/13	0	0.00	2	88.90	89.10	-2	2,102	-0.10%
2020/01/10	2	85.20	0	0.00	85.30	2	2,122	0.09%
2020/01/07	3	84.77	2	84.30	85.70	1	2,121	0.05%
2020/01/03	0	0.00	1	88.00	88.20	-1	2,078	-0.05%
2020/01/02	1	88.90	0	0.00	88.80	1	2,089	0.05%
2019/12/31	0	0.00	1	89.00	89.00	-1	2,108	-0.05%
2019/12/30	2	88.90	3	88.80	88.80	-1	2,130	-0.05%
2019/12/26	1	89.90	1	89.60	89.60	0	2,147	0.00%
2019/12/24	2	89.75	0	0.00	89.50	2	2,176	0.09%
2019/12/20	0	0.00	1	90.60	90.00	-1	2,266	-0.04%
2019/12/19	5	90.20	0	0.00	90.50	5	2,261	0.22%
2019/12/17	0	0.00	4	90.33	90.50	-4	2,292	-0.17%
2019/12/16	9	89.74	0	0.00	89.30	9	2,302	0.39%
2019/12/13	0	0.00	1	91.30	91.20	-1	2,300	-0.04%
2019/12/12	5	92.50	0	0.00	92.50	5	2,308	0.22%
2019/12/06	0	0.00	7	90.50	90.70	-7	2,295	-0.30%
2019/12/05	0	0.00	3	90.90	90.90	-3	2,316	-0.13%
2019/12/04	5	88.00	0	0.00	89.10	5	2,398	0.21%
2019/12/03	5	89.60	1	87.50	89.00	4	2,417	0.17%
2019/11/29	2	88.70	10	88.70	88.50	-8	2,384	-0.34%
2019/11/28	2	90.00	4	90.25	89.70	-2	2,365	-0.08%
2019/11/27	4	90.05	4	90.30	90.00	0	2,392	0.00%
2019/11/26	2	90.55	3	90.93	92.00	-1	2,380	-0.04%
2019/11/25	18	90.11	0	0.00	89.70	18	2,324	0.77%
2019/11/22	1	91.10	3	91.13	91.50	-2	2,333	-0.09%
2019/11/21	0	0.00	1	89.90	89.80	-1	2,305	-0.04%
2019/11/20	4	91.23	1	91.80	91.00	3	2,272	0.13%
2019/11/19	0	0.00	1	91.80	91.90	-1	2,270	-0.04%
2019/11/18	9	92.48	3	92.27	92.10	6	2,298	0.26%
2019/11/15	7	91.90	0	0.00	91.30	7	2,301	0.30%
2019/11/14	1	91.90	0.4	92.70	92.20	0.6	2,308	0.03%
2019/11/12	1	93.40	0	0.00	93.20	1	2,319	0.04%
2019/11/11	5	91.52	3.3	92.48	91.60	1.8	2,357	0.07%
2019/11/08	22	95.28	10	96.20	93.80	12	2,404	0.50%
2019/11/07	0	0.00	1	95.50	96.00	-1	2,458	-0.04%
2019/11/06	24	96.13	8	95.70	95.60	16	2,450	0.65%
2019/11/05	8	96.11	0	97.00	97.40	8	2,443	0.33%
2019/11/01	0	0.00	1	94.90	94.80	-1	2,440	-0.04%
2019/10/30	2	95.70	1	95.60	95.90	1	2,430	0.04%
2019/10/29	3	96.53	5	95.90	97.10	-2	2,431	-0.08%
2019/10/28	20	99.70	16	99.36	97.00	4	2,418	0.17%
2019/10/25	3	96.43	2.2	96.40	96.70	0.9	2,360	0.04%
2019/10/24	0	0.00	1	93.60	93.90	-1	2,310	-0.04%
2019/10/23	1.3	94.16	0	0.00	94.10	1.3	2,307	0.05%
2019/10/21	0	0.00	1	92.90	92.90	-1	2,270	-0.04%
2019/10/17	1	93.70	1	93.60	93.60	0	2,214	0.00%
2019/10/09	1	92.70	1	93.00	92.20	0	2,226	0.00%
2019/10/08	1	93.20	3	93.60	93.20	-2	2,244	-0.09%
2019/10/07	3	94.33	3	93.63	93.20	0	2,268	0.00%
2019/10/04	1	93.00	0	0.00	93.40	1	2,268	0.04%
2019/10/03	0	0.00	1	91.40	91.40	-1	2,260	-0.04%
2019/10/02	1	92.30	0	0.00	92.30	1	2,266	0.04%
2019/09/26	4	94.00	6	93.55	93.20	-2	2,266	-0.09%
2019/09/25	4	93.83	1	93.40	93.90	3	2,242	0.13%
2019/09/20	0	0.00	1	90.10	90.60	-1	2,188	-0.05%
2019/09/19	0	0.00	7	90.60	90.10	-7	2,187	-0.32%
2019/09/18	1	92.20	2	92.50	92.60	-1	2,237	-0.04%
2019/09/16	1	90.20	2	90.15	90.60	-1	2,282	-0.04%
2019/09/09	3	90.13	2	90.55	90.40	1	2,293	0.04%
2019/09/06	9	92.79	21	91.76	91.70	-12	2,274	-0.53%
2019/09/05	5	90.10	1	89.30	89.80	4	2,192	0.18%
2019/09/04	2	88.70	1	88.70	89.00	1	2,178	0.05%
2019/09/03	1.2	87.97	0	0.00	88.10	1.2	2,180	0.05%
2019/08/30	16	89.20	8	89.10	88.20	8	2,272	0.35%
2019/08/29	0	0.00	1	87.80	87.60	-1	2,249	-0.04%
2019/08/28	2	88.40	3	88.10	88.70	-1	2,259	-0.04%
2019/08/26	0	0.00	1	86.00	86.20	-1	2,195	-0.05%
2019/08/22	1	86.90	0	0.00	87.20	1	2,196	0.05%
2019/08/21	11	87.50	12	87.28	87.10	-1	2,230	-0.04%
2019/08/20	1	86.20	0	0.00	86.20	1	2,196	0.05%
2019/08/19	2	87.30	0	0.00	87.20	2	2,191	0.09%
2019/08/16	0	0.00	1	87.20	87.20	-1	2,179	-0.05%
2019/08/15	0	0.00	4	87.05	87.30	-4	2,150	-0.19%
2019/08/14	3	90.50	3	89.37	89.60	0	2,135	0.00%
2019/08/13	4	89.05	5	89.62	90.00	-1	2,074	-0.05%
2019/08/07	1	78.10	0	0.00	78.70	1	1,894	0.05%
2019/08/06	1	77.00	0	0.00	77.90	1	1,910	0.05%
2019/08/02	0	0.00	0	78.50	78.40	0	1,928	0.00%
2019/07/31	0	0.00	2	79.10	79.40	-2	2,109	-0.09%
2019/07/30	2	80.50	0	0.00	80.50	2	2,138	0.09%
2019/07/29	1	81.00	0	0.00	80.50	1	2,170	0.05%
2019/07/23	1	81.80	1	80.90	81.80	0	2,184	0.00%
2019/07/18	2	81.50	2	81.30	81.50	0	2,183	0.00%
2019/07/17	4	80.85	2	80.70	81.30	2	2,173	0.09%
2019/07/15	0	0.00	3	79.67	79.80	-3	2,161	-0.14%
2019/07/12	2	79.30	1	79.30	80.00	1	2,208	0.05%
2019/07/11	1	79.50	2	79.20	79.00	-1	2,249	-0.04%
2019/07/08	2	76.90	0	0.00	77.30	2	2,218	0.09%
2019/07/05	1	77.40	1	77.00	78.20	0	2,220	0.00%
2019/07/02	0	0.00	1	76.80	77.80	-1	2,256	-0.04%
2019/07/01	1	77.20	0	0.00	77.30	1	2,255	0.04%
2019/06/26	0	0.00	1	75.50	76.20	-1	2,257	-0.04%
2019/06/25	1	73.80	5	77.70	73.70	-4	2,225	-0.18%
2019/06/24	5	78.60	2	78.30	78.60	3	2,169	0.14%
2019/06/20	0	0.00	2	78.65	78.40	-2	2,083	-0.10%
2019/06/19	0	0.00	4	78.20	78.50	-4	2,058	-0.19%
2019/06/18	0	0.00	1	77.00	77.30	-1	2,024	-0.05%
2019/06/14	2	77.20	0	0.00	76.90	2	2,030	0.10%
2019/06/12	0	0.00	2	77.50	78.30	-2	2,035	-0.10%
2019/06/10	3	78.47	0	0.00	79.00	3	2,046	0.15%
2019/06/06	0	0.00	1	76.20	76.30	-1	2,007	-0.05%
2019/06/04	2	75.10	4	74.70	74.30	-2	2,044	-0.10%
2019/05/30	2	74.60	2	74.25	74.30	0	2,051	0.00%
2019/05/29	1	73.30	0	0.00	74.00	1	2,063	0.05%
2019/05/27	0	0.00	2	73.00	73.00	-2	2,007	-0.10%
2019/05/24	2	72.85	0	0.00	73.10	2	2,004	0.10%
2019/05/23	0	0.00	1	72.60	72.10	-1	1,999	-0.05%
2019/05/22	0	0.00	1	71.90	71.60	-1	1,992	-0.05%
2019/05/21	0	0.00	1	71.30	71.70	-1	1,996	-0.05%
2019/05/20	0	0.00	1	70.10	70.30	-1	1,975	-0.05%
2019/05/17	1	71.00	0	0.00	70.80	1	1,958	0.05%
2019/05/16	1	71.50	0	0.00	71.00	1	1,953	0.05%
2019/05/15	0	0.00	1	72.50	72.10	-1	1,943	-0.05%
2019/05/14	0	0.00	1	71.70	72.00	-1	1,934	-0.05%
2019/05/10	1	71.00	2	71.45	71.20	-1	1,927	-0.05%
2019/05/09	12	70.88	15	71.45	70.90	-3	1,900	-0.16%
2019/05/08	2	74.55	4	76.60	75.90	-2	1,763	-0.11%
2019/05/07	0	0.00	3	74.53	74.80	-3	1,703	-0.18%
2019/05/06	4	73.33	3	73.70	72.90	1	1,655	0.06%
2019/05/03	3	75.77	1	76.30	76.50	2	1,617	0.12%
2019/05/02	5	75.40	0	0.00	75.20	5	1,603	0.31%
2019/04/29	1	75.20	30	75.50	75.60	-29	1,598	-1.81%
2019/04/26	2	76.00	1	76.20	76.20	1	1,603	0.06%
2019/04/25	1	75.30	0	0.00	75.30	1	1,589	0.06%
2019/04/24	1	75.20	1.5	75.80	76.20	-0.5	1,587	-0.03%
2019/04/23	1	75.30	3	75.07	75.30	-2	1,586	-0.13%
2019/04/22	2	76.65	1	76.40	76.10	1	1,594	0.06%
2019/04/19	0	0.00	1	76.80	76.10	-1	1,616	-0.06%
2019/04/18	30	76.39	2	75.90	76.30	28	1,597	1.75%
2019/04/17	2	74.50	3	75.03	75.50	-1	1,554	-0.06%
2019/04/16	2	72.45	5	72.86	73.30	-3	1,486	-0.20%
2019/04/12	3	71.23	3	71.67	71.80	0	1,464	0.00%
2019/04/11	0	0.00	2	72.35	72.00	-2	1,456	-0.14%
2019/04/10	1	73.00	4.1	72.37	73.20	-3.1	1,446	-0.22%
2019/04/09	0	0.00	1	71.70	71.60	-1	1,415	-0.07%
2019/04/08	1	71.50	0	0.00	71.40	1	1,398	0.07%
2019/04/03	0	0.00	1	71.60	71.40	-1	1,369	-0.07%
2019/04/02	0	0.00	2	71.25	71.10	-2	1,357	-0.15%
2019/04/01	1	71.80	0	0.00	71.10	1	1,351	0.07%
2019/03/29	0	0.00	3	71.60	71.70	-3	1,332	-0.23%
2019/03/28	1	71.40	1	71.70	71.30	0	1,323	0.00%
2019/03/27	1	71.20	3	70.77	71.30	-2	1,318	-0.15%
2019/03/26	0	0.00	1	70.10	70.20	-1	1,323	-0.08%
2019/03/25	1	68.90	0	0.00	69.60	1	1,358	0.07%
2019/03/22	1	69.70	0	0.00	69.90	1	1,362	0.07%
2019/03/21	2	69.95	2	69.95	70.00	0	1,357	0.00%
2019/03/20	0	0.00	2	70.15	70.30	-2	1,364	-0.15%
2019/03/19	0	0.00	2	69.70	69.90	-2	1,355	-0.15%
2019/03/18	2	69.70	16	69.89	69.60	-14	1,371	-1.02%
2019/03/14	3	70.37	0	0.00	70.20	3	1,339	0.22%
2019/03/13	4	70.95	4	70.90	70.30	0	1,343	0.00%
2019/03/12	2	70.35	0	0.00	70.00	2	1,336	0.15%
2019/03/11	5	69.22	8	70.15	70.40	-3	1,329	-0.23%
2019/03/08	22	69.18	4	69.35	69.10	18	1,299	1.38%
2019/03/06	1	68.00	1	68.30	68.00	0	1,264	0.00%
2019/03/04	3	67.13	2	67.25	67.30	1	1,271	0.08%
2019/02/27	0	0.00	2	67.70	68.00	-2	1,256	-0.16%
2019/02/26	2	67.15	0	0.00	67.50	2	1,247	0.16%
2019/02/25	2	66.90	0	0.00	67.00	2	1,245	0.16%
2019/02/21	1	68.00	0	0.00	67.80	1	1,242	0.08%
2019/02/20	2	67.60	1	67.60	67.80	1	1,232	0.08%
2019/02/19	1	67.20	0	0.00	66.90	1	1,227	0.08%
2019/02/18	0	0.00	2	67.00	67.30	-2	1,236	-0.16%
2019/02/15	3	66.13	4	66.00	66.30	-1	1,234	-0.08%
2019/02/14	1	66.70	0	0.00	66.60	1	1,228	0.08%
2019/02/12	1	67.20	1	67.80	67.50	0	1,223	0.00%
2019/02/11	3	67.17	1	68.70	66.90	2	1,223	0.16%
2019/01/30	2	67.45	0	0.00	67.10	2	1,211	0.17%
2019/01/29	1	67.50	0	0.00	67.90	1	1,210	0.08%
2019/01/25	1	68.00	0	0.00	68.50	1	1,200	0.08%
2019/01/24	0	0.00	2	68.60	68.50	-2	1,216	-0.16%
2019/01/22	4	68.40	2	68.40	68.50	2	1,240	0.16%
2019/01/18	2	67.80	3	67.53	67.70	-1	1,259	-0.08%
2019/01/16	0	0.00	1	66.50	66.70	-1	1,282	-0.08%
2019/01/14	1	67.20	1	67.10	67.50	0	1,325	0.00%
2019/01/11	0	0.00	3	66.47	66.70	-3	1,347	-0.22%
2019/01/09	1	64.90	0	0.00	65.00	1	1,320	0.08%
2019/01/08	0	0.00	2	64.70	65.00	-2	1,325	-0.15%
2019/01/07	2	64.70	1	64.50	64.70	1	1,361	0.07%
2019/01/04	0	0.00	1	63.50	63.10	-1	1,384	-0.07%
2018/12/24	1	62.10	0	0.00	62.70	1	1,523	0.07%
2018/12/21	3	62.70	0	0.00	63.00	3	1,554	0.19%
2018/12/20	1	64.40	3	64.27	63.70	-2	1,565	-0.13%
2018/12/19	1	64.00	6	64.17	64.10	-5	1,558	-0.32%
2018/12/18	3	62.37	8	62.54	63.00	-5	1,537	-0.33%
2018/12/17	1	61.30	0	0.00	61.10	1	1,507	0.07%
2018/12/14	2	61.50	1	62.00	61.70	1	1,501	0.07%
2018/12/12	1	62.20	0	0.00	62.00	1	1,510	0.07%
2018/12/11	0	0.00	1	62.30	62.10	-1	1,508	-0.07%
2018/12/06	0	0.00	2	61.10	61.40	-2	1,518	-0.13%
2018/12/05	9	62.80	12	61.63	61.00	-3	1,515	-0.20%
2018/12/04	2	61.40	0	0.00	61.60	2	1,504	0.13%
2018/10/31	0	0.00	1	61.90	61.90	-1	1,411	-0.07%
2018/10/26	0	0.00	4	58.80	59.70	-4	1,391	-0.29%
2018/10/24	0	0.00	5	60.30	60.00	-5	1,389	-0.36%
2018/10/23	1	58.20	0	0.00	58.20	1	1,352	0.07%
2018/10/19	4	55.65	0	0.00	57.00	4	1,304	0.31%
2018/10/18	1	55.50	0	0.00	55.60	1	1,270	0.08%
2018/10/16	1	54.80	0	0.00	55.20	1	1,251	0.08%
2018/10/11	6	54.92	0	0.00	54.50	6	1,162	0.52%
2018/10/05	6	58.40	6	58.45	58.30	0	1,089	0.00%
2018/10/04	5	58.96	0	0.00	59.20	5	1,076	0.46%
2018/10/03	3	60.57	0	0.00	60.50	3	1,060	0.28%
2018/09/25	0	0.00	1	61.50	61.60	-1	984	-0.10%
2018/09/20	1	62.50	0	0.00	62.50	1	971	0.10%
2018/09/19	1	63.50	1	64.00	63.60	0	981	0.00%
2018/09/14	1	61.50	1	60.70	62.50	0	983	0.00%
2018/09/13	1	62.50	1	62.60	62.10	0	981	0.00%
2018/09/12	3	61.53	6	61.53	61.60	-3	1,014	-0.30%
2018/09/11	4	63.38	0	0.00	63.30	4	1,015	0.39%
2018/09/10	1	64.80	0	0.00	65.00	1	1,030	0.10%
2018/09/07	4	64.80	0	0.00	65.20	4	1,055	0.38%
2018/09/06	0	0.00	1	65.50	65.30	-1	1,047	-0.10%
2018/09/03	1	64.10	0	0.00	64.20	1	1,033	0.10%
2018/08/31	1	65.00	0	0.00	64.60	1	1,047	0.10%
2018/08/30	0.5	65.60	0	0.00	65.50	0.5	1,036	0.05%
2018/08/29	1	65.80	0	0.00	65.70	1	1,047	0.10%
2018/08/28	0	0.00	1	66.00	66.00	-1	1,054	-0.09%
2018/08/24	1	64.70	0	0.00	65.40	1	1,072	0.09%
2018/08/22	1	65.20	0	0.00	65.20	1	1,116	0.09%
2018/08/15	1	66.00	0	0.00	66.00	1	1,095	0.09%
2018/08/13	1	66.70	0	0.00	66.60	1	1,138	0.09%
2018/08/10	1	67.70	0	0.00	67.80	1	1,133	0.09%
2018/08/09	1	68.20	0	0.00	68.10	1	1,179	0.08%
2018/08/08	1	67.90	0	0.00	68.10	1	1,177	0.08%
2018/08/07	2	68.20	4	68.05	68.40	-2	1,201	-0.17%
2018/08/06	0	0.00	1	67.00	66.90	-1	1,190	-0.08%
2018/08/03	2	66.50	0	0.00	66.40	2	1,198	0.17%
2018/08/02	2	67.20	0	0.00	67.00	2	1,195	0.17%
2018/08/01	1	67.80	0	0.00	67.70	1	1,188	0.08%
2018/07/31	0	0.00	1	68.30	69.30	-1	1,174	-0.09%
2018/07/30	0	0.00	1	67.80	68.10	-1	1,164	-0.09%
2018/07/26	2	67.25	0	0.00	67.70	2	1,152	0.17%
2018/07/18	0	0.00	6	68.40	68.80	-6	1,154	-0.52%
2018/07/17	1	67.30	0	0.00	67.40	1	1,149	0.09%
2018/07/16	2	67.10	0	0.00	67.10	2	1,147	0.17%
2018/07/12	0	0.00	2	68.20	68.20	-2	1,147	-0.17%
2018/07/10	1	66.60	0	0.00	66.60	1	1,132	0.09%
2018/07/02	3	67.93	0	0.00	67.50	3	1,148	0.26%
2018/06/28	0	0.00	1	67.70	67.60	-1	1,131	-0.09%
2018/06/27	1	68.90	0	0.00	68.80	1	1,118	0.09%
2018/06/26	0	0.00	1	69.50	69.40	-1	1,115	-0.09%
2018/06/25	1	68.80	0	0.00	69.10	1	1,113	0.09%
2018/06/21	2	69.50	4	69.35	69.30	-2	1,092	-0.18%
2018/06/20	2	73.20	0	73.20	73.20	2	1,063	0.19%
2018/06/19	1	73.20	1	74.20	74.10	0	1,056	0.00%
2018/06/15	0	0.00	1	75.50	75.50	-1	1,023	-0.10%
2018/06/12	1	73.70	0	0.00	73.70	1	1,002	0.10%
2018/06/08	0	0.00	1	74.00	73.70	-1	995	-0.10%
2018/06/06	1	73.00	0	0.00	72.90	1	978	0.10%
2018/06/05	1	72.60	1	72.70	72.70	0	968	0.00%
2018/06/01	0	0.00	1	72.00	71.90	-1	962	-0.10%
2018/05/22	3	71.57	1	70.60	71.10	2	957	0.21%
2018/05/16	1	72.00	0	0.00	71.90	1	880	0.11%
2018/05/11	1	72.60	0	0.00	72.30	1	886	0.11%
2018/04/26	0	0.00	0	73.30	73.00	0	881	0.00%
2018/04/19	4	75.10	0	0.00	75.50	4	882	0.45%
2018/04/10	0	0.00	1	75.50	75.60	-1	862	-0.12%
2018/03/30	2	74.85	0	0.00	75.10	2	837	0.24%
2018/03/23	2	73.65	0	0.00	73.50	2	810	0.25%
2018/03/19	0	0.00	1	74.50	74.50	-1	803	-0.12%
2018/03/16	0	0.00	1	73.60	73.80	-1	796	-0.13%
2018/03/15	1	74.00	0	0.00	74.00	1	775	0.13%
2018/03/14	2	74.15	11	74.18	74.30	-9	771	-1.17%
2018/03/13	1	74.30	1	74.50	74.40	0	764	0.00%
2018/03/12	1	74.40	0	0.00	74.00	1	762	0.13%
2018/03/09	1	73.60	0	0.00	73.80	1	757	0.13%
2018/03/07	0	0.00	2	73.55	74.00	-2	752	-0.27%
2018/03/01	2	72.75	0	0.00	73.30	2	795	0.25%
2018/02/27	2	72.25	0	0.00	71.90	2	782	0.26%
2018/02/26	1	72.00	0	0.00	72.50	1	761	0.13%
2018/02/06	1.4	73.47	0	0.00	73.10	1.4	709	0.19%
2018/01/30	0	0.00	1	77.00	76.70	-1	706	-0.14%
2018/01/25	0	0.00	2	77.00	77.00	-2	715	-0.28%
2018/01/23	0	0.00	1	76.90	76.70	-1	702	-0.14%
2018/01/22	0	0.00	3	76.50	76.70	-3	696	-0.43%
2018/01/19	10	76.30	0	0.00	76.50	10	696	1.44%
2018/01/15	0	0.00	1	74.70	74.90	-1	701	-0.14%