中磊 (5388)-玉山-新莊券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
2,578張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中磊 (5388)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0.1	115.96	1	115.50	115.00	-0.9	5,394	-0.02%
2024/05/13	0	115.50	1	116.00	115.50	-1	5,367	-0.02%
2024/05/10	3	114.34	0	0.00	114.50	3	5,355	0.06%
2024/05/09	0.1	116.91	0	0.00	115.00	0.1	5,348	0.00%
2024/05/08	2.4	114.47	3	115.33	115.50	-0.6	5,349	-0.01%
2024/05/07	3.1	119.67	1	121.00	118.50	2.1	5,265	0.04%
2024/05/06	1	122.00	0	0.00	121.50	1	5,202	0.02%
2024/05/03	6.1	122.68	0	0.00	121.50	6.1	5,192	0.12%
2024/05/02	3	123.33	1	125.00	125.00	2	5,182	0.04%
2024/04/30	0.1	125.50	0	125.50	124.00	0.1	5,216	0.00%
2024/04/29	1	124.50	0	0.00	124.50	1	5,187	0.02%
2024/04/26	0.1	123.17	6	122.50	123.00	-5.9	5,163	-0.12%
2024/04/25	0.1	122.77	0	0.00	122.00	0.1	5,156	0.00%
2024/04/24	0.3	124.17	0	0.00	124.00	0.3	5,159	0.01%
2024/04/23	0.1	123.39	0	0.00	123.00	0.1	5,128	0.00%
2024/04/22	7.1	121.99	0	0.00	121.00	7.1	5,120	0.14%
2024/04/19	3.2	121.22	1.5	122.93	121.50	1.8	5,100	0.04%
2024/04/18	10.1	124.22	29	121.43	124.00	-18.9	5,068	-0.37%
2024/04/17	10.7	125.97	0	0.00	123.50	10.7	5,025	0.21%
2024/04/16	1.2	125.77	2.4	126.69	125.00	-1.2	4,942	-0.02%
2024/04/15	10.8	131.60	0	0.00	130.50	10.8	4,918	0.22%
2024/04/12	2.2	133.98	0	0.00	134.00	2.2	4,925	0.04%
2024/04/11	1.1	133.53	0	0.00	134.00	1.1	4,909	0.02%
2024/04/10	1	134.50	0	0.00	134.00	1	4,902	0.02%
2024/04/09	2.1	134.27	0	0.00	134.00	2.1	4,878	0.04%
2024/04/08	1.1	134.52	0	0.00	135.50	1.1	4,850	0.02%
2024/04/03	1.2	136.50	0	0.00	136.00	1.2	4,843	0.02%
2024/04/02	1.1	137.05	2	137.25	137.50	-0.9	4,821	-0.02%
2024/04/01	1	136.50	1.4	136.64	137.50	-0.4	4,801	-0.01%
2024/03/29	4.1	135.26	0	0.00	135.50	4.1	4,769	0.09%
2024/03/28	4.1	146.60	2.2	146.11	144.00	1.9	4,646	0.04%
2024/03/27	1	145.00	10	146.90	148.50	-9	4,535	-0.20%
2024/03/26	2.1	145.31	2	140.75	145.00	0.1	4,469	0.00%
2024/03/25	5	150.50	5	147.90	147.00	0	4,390	0.00%
2024/03/22	12.1	149.38	16	147.28	149.00	-3.9	4,355	-0.09%
2024/03/21	4	145.50	0	147.00	147.00	4	4,299	0.09%
2024/03/20	13	147.42	11.4	146.28	143.50	1.6	4,290	0.04%
2024/03/19	0	0.00	26.1	142.42	143.00	-26.1	4,364	-0.60%
2024/03/18	9	138.33	9	138.67	138.00	0	4,498	0.00%
2024/03/15	3.1	136.69	0	0.00	137.50	3.1	4,535	0.07%
2024/03/14	30	138.95	1	137.50	137.00	29	4,493	0.65%
2024/03/13	1	138.00	2.6	138.13	138.00	-1.6	4,441	-0.04%
2024/03/12	1	134.00	3.3	134.62	136.00	-2.3	4,401	-0.05%
2024/03/11	3.1	133.50	1.1	133.00	132.00	2	4,374	0.05%
2024/03/08	3.2	135.34	2	135.50	135.50	1.2	4,320	0.03%
2024/03/07	3.3	139.80	17	141.38	140.00	-13.7	4,282	-0.32%
2024/03/06	20.3	141.39	2	139.50	138.50	18.3	4,202	0.44%
2024/03/05	2.5	144.88	5	145.60	145.50	-2.5	3,978	-0.06%
2024/03/04	0.1	138.00	22.2	140.39	141.50	-22.2	3,796	-0.58%
2024/03/01	1	135.50	0.2	136.00	135.50	0.8	3,706	0.02%
2024/02/29	1.1	135.09	0	0.00	135.50	1.1	3,692	0.03%
2024/02/27	2.1	136.20	2.2	137.18	135.50	-0.2	3,654	0.00%
2024/02/26	8.2	137.12	4	136.25	136.00	4.2	3,604	0.12%
2024/02/23	32.1	137.17	27.3	138.51	139.50	4.8	3,543	0.13%
2024/02/22	4.3	133.79	2	134.00	136.50	2.3	3,357	0.07%
2024/02/21	6.2	128.98	0	0.00	128.00	6.2	3,206	0.19%
2024/02/20	2.6	129.58	4	129.13	129.00	-1.4	3,213	-0.04%
2024/02/19	5.1	128.48	2	128.00	128.00	3.1	3,201	0.10%
2024/02/16	1	125.00	0	0.00	125.00	1	3,191	0.03%
2024/02/15	0.2	124.25	2	124.00	124.50	-1.8	3,268	-0.06%
2024/02/05	1	125.50	0	0.00	125.50	1	3,269	0.03%
2024/02/02	2	127.50	0	0.00	127.00	2	3,411	0.06%
2024/01/31	5.6	129.53	2	131.00	130.00	3.6	3,509	0.10%
2024/01/30	2	128.00	0	0.00	128.00	2	3,476	0.06%
2024/01/29	4	128.75	0	0.00	128.50	4	3,467	0.12%
2024/01/26	1	129.00	3	128.00	128.50	-2	3,495	-0.06%
2024/01/23	1	129.50	0	0.00	130.00	1	3,519	0.03%
2024/01/19	10	126.00	0	0.00	127.00	10	3,534	0.28%
2024/01/18	0	0.00	11.1	125.00	126.00	-11.1	3,525	-0.31%
2024/01/16	0	0.00	0.1	128.00	128.00	-0.1	3,534	0.00%
2024/01/12	0	0.00	0.5	128.50	128.00	-0.5	3,547	-0.01%
2024/01/11	4	126.50	1	127.50	127.00	3	3,543	0.08%
2024/01/10	1	125.50	1	125.50	125.50	0	3,590	0.00%
2024/01/09	1.1	125.55	10.1	126.50	125.50	-9	3,616	-0.25%
2024/01/08	0	0.00	0.1	128.50	127.00	-0.1	3,606	0.00%
2024/01/05	1	131.50	1	130.50	130.50	0	3,613	0.00%
2024/01/04	1	131.50	0	0.00	130.50	1	3,649	0.03%
2023/12/28	0	0.00	1	134.50	134.50	-1	3,690	-0.03%
2023/12/27	0	133.00	0	0.00	134.00	0	3,720	0.00%
2023/12/25	1	131.50	0	0.00	131.50	1	3,760	0.03%
2023/12/22	2	133.50	0	0.00	133.00	2	3,865	0.05%
2023/12/21	5	132.50	0	0.00	131.00	5	3,822	0.13%
2023/12/20	1.1	134.02	0	0.00	133.00	1.1	3,821	0.03%
2023/12/19	9	133.83	10	135.35	133.50	-1	3,811	-0.03%
2023/12/18	10.1	136.95	12	137.92	136.50	-2	3,802	-0.05%
2023/12/15	15.2	138.59	2	138.50	137.00	13.2	3,741	0.35%
2023/12/14	30	139.57	18.1	139.04	141.00	11.9	3,682	0.32%
2023/12/13	13	136.15	4.1	135.80	136.50	8.9	3,371	0.26%
2023/12/12	2.1	129.24	1.1	128.60	128.50	1	3,142	0.03%
2023/12/11	0	0.00	3.2	125.69	126.00	-3.2	3,098	-0.10%
2023/12/08	1	124.00	0.2	124.00	123.50	0.8	3,094	0.03%
2023/12/07	0.1	123.50	1	125.00	123.00	-0.9	3,129	-0.03%
2023/12/06	2.2	126.44	1	125.00	125.00	1.2	3,228	0.04%
2023/12/04	0	0.00	20	127.00	127.00	-20	3,302	-0.61%
2023/12/01	0	0.00	2.1	125.79	125.50	-2.1	3,433	-0.06%
2023/11/30	1	123.00	0	0.00	124.00	1	3,442	0.03%
2023/11/29	0	0.00	1.1	124.00	124.00	-1.1	3,435	-0.03%
2023/11/28	0	0.00	1	122.50	123.00	-1	3,453	-0.03%
2023/11/27	0	0.00	1.1	120.05	119.50	-1.1	3,476	-0.03%
2023/11/23	1.1	121.98	0	0.00	121.50	1.1	3,545	0.03%
2023/11/22	1	123.50	0.1	123.00	123.00	0.9	3,581	0.03%
2023/11/21	13	124.00	1	123.00	123.50	12	3,621	0.33%
2023/11/17	1.1	121.95	0	0.00	121.50	1.1	3,769	0.03%
2023/11/16	0.3	122.33	0	0.00	122.50	0.3	3,815	0.01%
2023/11/15	1	124.00	1	123.50	121.00	0	3,881	0.00%
2023/11/13	0	0.00	1	122.00	120.00	-1	3,893	-0.03%
2023/11/10	1.1	122.00	5	122.00	121.50	-3.9	3,887	-0.10%
2023/11/09	2	114.00	1	115.50	113.50	1	3,781	0.03%
2023/11/03	0	0.00	1	118.00	118.00	-1	3,870	-0.03%
2023/11/02	20	117.50	20	117.00	116.50	0	3,910	0.00%
2023/10/30	0	0.00	1	114.50	115.50	-1	4,467	-0.02%
2023/10/27	3	114.17	1	113.50	112.50	2	4,977	0.04%
2023/10/26	0	0.00	0.1	115.50	115.00	-0.1	5,299	0.00%
2023/10/25	0.1	117.50	1	117.00	116.50	-0.9	5,373	-0.02%
2023/10/24	1	114.50	1	115.00	116.50	0	5,385	0.00%
2023/10/18	0.5	116.00	0	0.00	115.50	0.5	5,527	0.01%
2023/10/16	2	118.25	0.1	120.00	118.50	1.9	5,613	0.03%
2023/10/13	2	122.50	1	122.50	121.50	1	5,699	0.02%
2023/10/11	2.1	118.48	6	118.00	117.00	-3.9	5,809	-0.07%
2023/10/05	6	122.00	0	0.00	121.50	6	6,046	0.10%
2023/10/04	2	120.00	2	122.00	121.50	0	6,148	0.00%
2023/10/03	3	121.33	2	120.50	120.50	1	6,252	0.02%
2023/10/02	0	0.00	0.2	124.00	123.50	-0.2	6,502	0.00%
2023/09/28	1	122.00	1	122.50	123.00	0	6,793	0.00%
2023/09/27	2	121.25	6	121.33	123.00	-4	6,869	-0.06%
2023/09/26	0.3	128.50	1	126.50	126.50	-0.7	6,952	-0.01%
2023/09/25	0.2	129.73	5	129.50	130.00	-4.8	7,322	-0.07%
2023/09/22	0.5	128.00	3	128.17	128.50	-2.5	7,519	-0.03%
2023/09/21	0	124.00	10	126.15	125.50	-10	7,988	-0.12%
2023/09/20	0.5	130.00	1.4	129.29	129.00	-0.9	8,283	-0.01%
2023/09/19	8.5	132.03	7	129.14	132.00	1.5	8,272	0.02%
2023/09/18	0.5	130.00	3	129.67	129.00	-2.5	8,245	-0.03%
2023/09/15	8.5	129.79	12.2	131.10	129.50	-3.7	8,227	-0.04%
2023/09/14	0.5	131.00	5	128.50	131.50	-4.5	8,259	-0.05%
2023/09/13	10.5	127.31	1	127.50	128.00	9.5	8,254	0.12%
2023/09/12	2.5	126.70	3	126.83	127.50	-0.5	8,282	-0.01%
2023/09/11	19.6	127.94	10	128.45	126.50	9.6	8,262	0.12%
2023/09/08	1	127.00	3	126.67	127.00	-2	8,152	-0.02%
2023/09/07	4.5	125.55	8	126.88	126.00	-3.5	8,141	-0.04%
2023/09/06	3.5	127.71	10	126.95	125.50	-6.5	8,068	-0.08%
2023/09/05	0.9	121.82	14	121.71	122.50	-13.2	7,903	-0.17%
2023/09/04	0.4	118.50	4	117.50	118.00	-3.6	7,875	-0.05%
2023/09/01	4.5	119.50	0	0.00	117.50	4.5	7,921	0.06%
2023/08/31	2.5	121.30	2	122.00	121.50	0.5	7,935	0.01%
2023/08/30	4.3	120.27	1	121.00	120.00	3.3	7,966	0.04%
2023/08/29	1.3	120.27	2	121.00	120.50	-0.7	7,982	-0.01%
2023/08/28	8.2	118.39	6	118.33	118.50	2.2	8,008	0.03%
2023/08/25	2	120.50	2	119.00	118.50	0	8,125	0.00%
2023/08/24	8.4	118.98	4	119.00	119.00	4.4	8,105	0.05%
2023/08/23	14	120.32	16	120.09	120.00	-2	8,112	-0.02%
2023/08/22	2	118.50	18	118.28	118.00	-16	8,066	-0.20%
2023/08/21	7.1	117.72	6	117.25	117.00	1.1	7,998	0.01%
2023/08/18	4	114.38	3	113.67	113.00	1	7,910	0.01%
2023/08/17	3	115.50	1	117.50	116.00	2	7,921	0.03%
2023/08/16	10	113.10	9	112.56	113.00	1	7,860	0.01%
2023/08/14	2.1	109.24	1	110.50	110.50	1.1	7,876	0.01%
2023/08/10	5.1	112.76	1	112.00	111.00	4.1	7,810	0.05%
2023/08/09	1	115.00	2	114.00	114.00	-1	7,740	-0.01%
2023/08/08	2	112.25	5	113.40	112.00	-3	7,740	-0.04%
2023/08/07	7	110.14	9	114.44	115.50	-2	7,700	-0.03%
2023/08/04	18	117.78	17	116.65	118.00	1	7,523	0.01%
2023/08/02	17	117.24	31.5	118.54	117.00	-14.5	7,407	-0.20%
2023/08/01	51.2	121.80	32	116.64	116.00	19.2	7,110	0.27%
2023/07/31	3	119.00	7.6	120.08	122.00	-4.6	6,588	-0.07%
2023/07/28	3	110.50	0	0.00	111.00	3	6,283	0.05%
2023/07/27	0	0.00	4.5	108.11	108.00	-4.5	6,217	-0.07%
2023/07/25	3	107.83	0	0.00	107.50	3	6,191	0.05%
2023/07/24	4.2	111.48	0	0.00	110.50	4.2	6,145	0.07%
2023/07/21	2	107.50	1	106.50	108.50	1	6,114	0.02%
2023/07/20	3	109.00	1	109.00	109.50	2	6,082	0.03%
2023/07/19	1.2	112.00	10	113.35	111.00	-8.8	6,028	-0.15%
2023/07/18	17	114.18	14	114.36	114.50	3	5,972	0.05%
2023/07/17	14	115.07	7	115.71	115.00	7	5,911	0.12%
2023/07/14	16	116.94	9.1	116.48	117.00	6.9	5,830	0.12%
2023/07/13	8	120.06	13	118.96	116.00	-5	5,767	-0.09%
2023/07/12	13	115.96	14	115.46	116.00	-1	5,548	-0.02%
2023/07/11	14.2	116.72	29	115.62	117.00	-14.8	5,505	-0.27%
2023/07/10	25	113.44	9.1	114.43	113.00	15.9	5,547	0.29%
2023/07/07	24.2	114.77	18	115.61	114.00	6.2	5,483	0.11%
2023/07/06	19	118.82	15	115.47	119.50	4	5,280	0.08%
2023/07/05	5	116.20	10	114.95	113.50	-5	5,019	-0.10%
2023/07/04	10	113.65	6	112.67	115.00	4	4,973	0.08%
2023/07/03	44	110.56	36	109.90	114.00	8	4,827	0.17%
2023/06/30	40	105.06	33.3	105.39	105.00	6.7	4,488	0.15%
2023/06/29	20	105.05	38	106.63	106.50	-18	4,411	-0.41%
2023/06/28	7.1	101.76	19	102.56	99.60	-11.9	3,984	-0.30%
2023/06/27	2	96.80	0.3	96.30	96.50	1.7	3,650	0.05%
2023/06/26	1	94.20	0	0.00	97.00	1	3,648	0.03%
2023/06/21	1	96.30	22	96.10	95.90	-21	3,633	-0.58%
2023/06/20	7	97.71	5.3	97.89	95.70	1.7	3,649	0.05%
2023/06/19	3	97.43	0	0.00	98.50	3	3,581	0.08%
2023/06/16	1	96.50	0	0.00	97.00	1	3,543	0.03%
2023/06/15	1	96.60	0	0.00	97.20	1	3,493	0.03%
2023/06/14	5	96.12	0	0.00	96.70	5	3,493	0.14%
2023/06/13	0	0.00	1	95.60	95.40	-1	3,545	-0.03%
2023/06/12	0	0.00	1	95.30	95.30	-1	3,647	-0.03%
2023/06/09	0	0.00	2	95.10	95.40	-2	3,704	-0.05%
2023/06/08	1	95.00	3	95.80	94.70	-2	3,797	-0.05%
2023/06/07	1	94.60	15.2	94.89	94.80	-14.2	3,905	-0.36%
2023/06/06	7	96.60	2	96.50	96.30	5	3,923	0.13%
2023/06/05	3	97.93	6	98.62	98.40	-3	3,934	-0.08%
2023/06/02	33	96.02	5	96.02	95.60	28	4,004	0.70%
2023/06/01	8	97.05	6	96.70	95.70	2	4,024	0.05%
2023/05/31	4.1	95.79	76.1	94.71	95.50	-72	3,959	-1.82%
2023/05/30	3.3	93.16	5	92.72	92.40	-1.7	3,811	-0.04%
2023/05/29	0	0.00	17.4	92.83	93.30	-17.4	3,830	-0.45%
2023/05/26	3	90.43	1.4	91.04	90.60	1.6	3,801	0.04%
2023/05/25	0.1	89.10	0	0.00	89.20	0.1	3,767	0.00%
2023/05/23	2.2	88.96	0	0.00	88.50	2.2	3,806	0.06%
2023/05/22	1	89.20	1	89.20	89.70	0	3,783	0.00%
2023/05/19	11	88.40	14.5	88.11	88.50	-3.5	3,778	-0.09%
2023/05/18	4.3	87.74	7	88.10	87.90	-2.7	3,834	-0.07%
2023/05/17	2	86.05	0	0.00	86.80	2	3,779	0.05%
2023/05/16	8	86.49	0	0.00	86.70	8	3,748	0.21%
2023/05/12	4	84.58	0	0.00	84.40	4	3,769	0.11%
2023/05/11	11	85.66	2	85.70	84.90	9	3,728	0.24%
2023/05/10	56	88.33	0	0.00	87.50	56	3,719	1.51%
2023/05/09	0	0.00	1	87.70	87.60	-1	3,745	-0.03%
2023/05/08	3	87.63	1	88.00	88.40	2	3,740	0.05%
2023/05/04	1	84.80	1	85.00	85.30	0	3,803	0.00%
2023/05/03	1.1	83.05	0	0.00	82.90	1.1	3,836	0.03%
2023/04/28	0.1	82.10	0	0.00	82.10	0.1	3,868	0.00%
2023/04/27	2	81.70	0	0.00	81.20	2	3,854	0.05%
2023/04/26	1	80.00	0	0.00	81.10	1	3,841	0.03%
2023/04/25	3.1	80.70	0	0.00	80.30	3.1	3,838	0.08%
2023/04/24	2.1	82.54	0	0.00	82.70	2.1	3,812	0.06%
2023/04/21	1.1	83.73	0	0.00	82.70	1.1	3,827	0.03%
2023/04/20	2.1	86.42	0	0.00	85.50	2.1	3,812	0.06%
2023/04/19	1	88.20	2	88.40	88.10	-1	3,842	-0.03%
2023/04/18	0.1	87.80	0	0.00	88.00	0.1	3,828	0.00%
2023/04/17	1.2	88.40	0	0.00	88.30	1.2	3,811	0.03%
2023/04/14	2	88.75	1	88.70	88.60	1	3,822	0.03%
2023/04/13	7.5	88.81	10	88.78	87.70	-2.5	3,788	-0.06%
2023/04/12	7.3	94.40	43	94.28	94.30	-35.7	3,624	-0.99%
2023/04/11	10	93.30	0	0.00	94.60	10	3,562	0.28%
2023/04/10	4.1	93.21	6	93.50	93.60	-1.9	3,490	-0.05%
2023/04/07	8.1	94.28	0	0.00	93.50	8.1	3,441	0.24%
2023/04/06	15	95.13	5	96.30	96.60	10	3,367	0.30%
2023/03/31	37	95.22	1	95.30	94.80	36	3,315	1.09%
2023/03/30	5	95.00	0	0.00	95.10	5	3,279	0.15%
2023/03/29	0	0.00	3.5	92.83	92.80	-3.5	3,145	-0.11%
2023/03/28	2	90.55	3.1	91.20	90.90	-1.1	3,160	-0.03%
2023/03/27	0	0.00	1.4	91.82	91.80	-1.4	3,138	-0.05%
2023/03/24	2	91.70	7	91.47	91.20	-5	3,156	-0.16%
2023/03/22	1.6	90.84	0	0.00	90.70	1.6	3,260	0.05%
2023/03/21	1.1	90.21	1	90.90	90.80	0.1	3,276	0.00%
2023/03/17	0	0.00	1	90.00	89.70	-1	3,292	-0.03%
2023/03/16	19	88.24	20	90.14	88.10	-1	3,291	-0.03%
2023/03/15	20	91.10	14	91.32	91.00	6	3,298	0.18%
2023/03/10	3	90.70	2	89.80	89.10	1	3,186	0.03%
2023/03/09	2.3	90.02	2	90.20	91.10	0.3	3,171	0.01%
2023/03/08	11	89.24	15	89.96	91.30	-4	3,213	-0.12%
2023/03/07	12	89.30	32	89.42	89.60	-20	3,307	-0.60%
2023/03/06	23	87.37	1	86.80	87.20	22	3,216	0.68%
2023/03/03	1	85.70	2	85.70	85.70	-1	3,409	-0.03%
2023/03/02	2	85.75	1	85.80	85.80	1	3,478	0.03%
2023/03/01	0	0.00	16	85.27	85.60	-16	3,540	-0.45%
2023/02/24	2	85.75	10	85.32	84.30	-8	3,577	-0.22%
2023/02/23	0	0.00	2	84.60	84.80	-2	3,636	-0.06%
2023/02/21	0	0.00	4	84.60	83.90	-4	4,086	-0.10%
2023/02/20	1	85.00	0	0.00	84.20	1	4,123	0.02%
2023/02/17	5	84.78	4	85.00	84.70	1	4,171	0.02%
2023/02/16	1	84.50	3	84.10	84.90	-2	4,171	-0.05%
2023/02/15	0	0.00	6	82.40	82.30	-6	4,188	-0.14%
2023/02/14	1	81.40	0	0.00	81.50	1	4,229	0.02%
2023/02/09	1	82.60	6	82.10	82.10	-5	4,282	-0.12%
2023/02/08	1	82.70	3	82.70	82.50	-2	4,282	-0.05%
2023/02/07	0	0.00	3	83.00	83.30	-3	4,269	-0.07%
2023/02/03	11	82.97	0	0.00	82.70	11	4,261	0.26%
2023/02/02	11	81.95	1	82.80	83.00	10	4,238	0.24%
2023/02/01	0	0.00	2	81.65	81.90	-2	4,184	-0.05%
2023/01/30	0	0.00	1	80.10	79.90	-1	4,147	-0.02%
2023/01/13	1	78.70	11	78.21	78.20	-10	4,264	-0.23%
2023/01/11	10	80.20	1	80.30	79.30	9	4,356	0.21%
2023/01/10	2	79.55	0	0.00	78.60	2	4,393	0.05%
2023/01/09	1	80.40	0	0.00	79.80	1	4,419	0.02%
2022/12/30	2	76.80	3	76.83	76.30	-1	4,738	-0.02%
2022/12/28	0	0.00	1	76.30	76.30	-1	4,834	-0.02%
2022/12/27	0	0.00	1	78.60	78.10	-1	4,920	-0.02%
2022/12/23	2	76.95	2	77.70	77.40	0	5,083	0.00%
2022/12/22	1	77.70	0	0.00	77.50	1	5,139	0.02%
2022/12/20	3	78.70	0	0.00	76.00	3	5,242	0.06%
2022/12/19	1	80.50	0	0.00	80.20	1	5,218	0.02%
2022/12/15	14	84.28	14	83.39	83.40	0	5,220	0.00%
2022/12/13	0	0.00	11	80.22	79.40	-11	5,129	-0.21%
2022/12/08	1	81.00	6	82.00	81.70	-5	5,228	-0.10%
2022/12/07	2	82.20	8	80.93	80.40	-6	5,247	-0.11%
2022/12/06	12	85.58	10	83.20	83.20	2	5,271	0.04%
2022/12/05	6	85.20	1	84.90	84.90	5	5,258	0.10%
2022/12/02	0	0.00	39	84.33	83.90	-39	5,234	-0.75%
2022/12/01	1	84.50	13	84.35	83.90	-12	5,260	-0.23%
2022/11/30	12	83.90	5	84.34	83.50	7	5,230	0.13%
2022/11/29	2	83.95	11	83.99	84.10	-9	5,229	-0.17%
2022/11/28	4	81.73	0	0.00	81.60	4	5,157	0.08%
2022/11/25	24	82.84	13	82.35	82.70	11	5,168	0.21%
2022/11/24	0	0.00	7	81.33	81.10	-7	4,974	-0.14%
2022/11/23	3	80.47	0	0.00	79.80	3	4,998	0.06%
2022/11/22	1	78.50	0	0.00	80.40	1	5,052	0.02%
2022/11/21	4	80.18	1	79.10	79.10	3	5,104	0.06%
2022/11/18	9	80.34	4	81.20	80.40	5	5,068	0.10%
2022/11/17	8	79.70	0	0.00	78.30	8	4,928	0.16%
2022/11/15	1	76.30	0	0.00	76.90	1	4,983	0.02%
2022/11/14	2	77.70	2	76.40	77.40	0	5,111	0.00%
2022/11/10	1	78.60	6	78.02	78.20	-5	5,206	-0.10%
2022/11/09	1	79.00	2	79.00	78.60	-1	5,299	-0.02%
2022/11/08	2	77.80	3	77.80	77.20	-1	5,540	-0.02%
2022/11/07	2	77.55	3	78.30	78.70	-1	5,723	-0.02%
2022/11/04	1	77.00	0.4	77.39	77.50	0.7	6,027	0.01%
2022/11/03	2	77.80	1	77.70	77.90	1	6,235	0.02%
2022/11/02	1.4	76.90	0	0.00	76.50	1.4	6,631	0.02%
2022/11/01	5	76.50	0.1	76.29	76.40	4.9	7,150	0.07%
2022/10/28	0	0.00	0.2	74.53	73.90	-0.2	7,343	0.00%
2022/10/27	0.3	75.40	0.1	75.80	75.60	0.2	7,346	0.00%
2022/10/21	7	75.47	0	0.00	75.20	7	7,615	0.09%
2022/10/20	5	79.18	3.1	78.94	78.70	1.9	7,592	0.03%
2022/10/19	10	82.30	0.2	82.23	80.20	9.9	7,595	0.13%
2022/10/18	0	0.00	1	83.00	82.90	-1	7,586	-0.01%
2022/10/17	0.3	79.14	0	0.00	80.80	0.3	7,594	0.00%
2022/10/14	5	81.70	0	0.00	81.80	5	7,601	0.07%
2022/10/13	0	0.00	1	78.50	78.50	-1	7,776	-0.01%
2022/10/12	2	81.70	0	0.00	82.40	2	7,812	0.03%
2022/10/11	1	84.90	8.2	84.47	85.10	-7.2	7,829	-0.09%
2022/10/07	6	87.05	5	86.74	86.10	1	8,067	0.01%
2022/10/06	1	85.90	1	85.20	85.90	0	8,315	0.00%
2022/10/05	15.1	84.83	0.2	86.30	84.50	14.9	8,449	0.18%
2022/10/04	15	83.91	14.3	84.11	84.50	0.7	8,540	0.01%
2022/10/03	1	80.60	0	0.00	81.70	1	8,769	0.01%
2022/09/30	1.2	78.57	1	77.20	78.80	0.2	8,946	0.00%
2022/09/29	1	80.20	2	79.15	78.70	-1	8,984	-0.01%
2022/09/28	2.4	80.30	0	0.00	78.70	2.4	8,948	0.03%
2022/09/27	2	83.95	2	83.30	83.90	0	8,872	0.00%
2022/09/26	16	85.08	3	84.57	84.30	13	8,862	0.15%
2022/09/23	0	0.00	4	88.00	87.80	-4	8,842	-0.05%
2022/09/22	0	90.50	0	0.00	90.40	0	8,853	0.00%
2022/09/21	2	90.05	3	90.17	89.50	-1	8,866	-0.01%
2022/09/20	2	91.30	0	0.00	91.30	2	8,865	0.02%
2022/09/19	13	90.22	11	88.86	89.80	2	8,966	0.02%
2022/09/16	1	91.00	0	0.00	91.00	1	9,048	0.01%
2022/09/15	6	93.23	2	91.10	91.10	4	9,083	0.04%
2022/09/14	3	92.70	2	92.60	93.00	1	9,181	0.01%
2022/09/13	8	94.90	1	94.50	94.30	7	9,219	0.08%
2022/09/12	2	97.30	4	97.15	97.00	-2	9,138	-0.02%
2022/09/08	2	95.05	2	94.45	94.10	0	9,151	0.00%
2022/09/07	0	0.00	5	93.30	93.90	-5	9,240	-0.05%
2022/09/06	10	94.22	5	95.30	94.30	5	9,197	0.05%
2022/09/05	20	98.49	13	97.60	96.70	7	9,117	0.08%
2022/09/02	2	97.05	4	97.80	97.50	-2	9,017	-0.02%
2022/09/01	6	96.42	6	96.23	95.50	0	8,941	0.00%
2022/08/31	8	97.29	5	96.42	97.30	3	8,915	0.03%
2022/08/30	6	96.08	5	96.98	97.00	1	8,901	0.01%
2022/08/29	2	93.40	4.7	92.10	93.20	-2.7	8,830	-0.03%
2022/08/26	4.5	98.51	5	98.30	97.30	-0.5	8,717	-0.01%
2022/08/25	1	97.50	9	97.00	97.60	-8	8,594	-0.09%
2022/08/24	7.2	96.77	6	95.83	96.00	1.2	8,542	0.01%
2022/08/23	26	97.00	23.2	98.09	97.40	2.8	8,437	0.03%
2022/08/22	5	95.64	3	95.47	95.00	2	8,272	0.02%
2022/08/19	10	98.71	6.4	97.81	98.40	3.6	8,172	0.04%
2022/08/18	6.2	97.69	3	98.37	98.50	3.2	8,029	0.04%
2022/08/17	11	97.49	5	98.10	97.40	6	7,930	0.08%
2022/08/16	13	98.97	4	98.70	99.00	9	7,872	0.11%
2022/08/15	12	98.90	13	99.77	99.00	-1	7,812	-0.01%
2022/08/12	12	104.75	8	103.31	102.50	4	7,569	0.05%
2022/08/11	10.1	104.35	8	105.38	104.50	2.1	7,378	0.03%
2022/08/10	12	104.88	15	104.30	103.50	-3	7,075	-0.04%
2022/08/09	27	101.19	25	102.58	105.50	2	6,933	0.03%
2022/08/08	8	99.01	13.1	99.69	101.00	-5.1	6,612	-0.08%
2022/08/05	6	90.63	9.1	91.16	92.00	-3.1	6,108	-0.05%
2022/08/04	15	87.66	32.1	87.48	89.70	-17.1	6,026	-0.28%
2022/08/02	4	87.43	9	87.26	86.80	-5	6,013	-0.08%
2022/08/01	10	90.00	3.1	90.69	89.50	7	6,004	0.12%
2022/07/29	5	89.06	35	90.06	90.40	-30	5,973	-0.50%
2022/07/28	0	0.00	1	88.00	88.00	-1	6,009	-0.02%
2022/07/27	1	85.50	0	0.00	87.00	1	5,970	0.02%
2022/07/25	1	85.10	2	85.90	86.40	-1	6,077	-0.02%
2022/07/22	4	86.45	6.1	85.80	85.50	-2.1	6,196	-0.03%
2022/07/21	30.1	87.50	0	0.00	88.00	30.1	6,380	0.47%
2022/07/20	7	87.93	6	87.28	87.70	1	6,531	0.02%
2022/07/18	4	87.63	3	88.03	88.50	1	6,420	0.02%
2022/07/15	6.2	89.30	3	89.25	88.20	3.2	6,451	0.05%
2022/07/14	2	88.45	15	89.87	90.50	-13	6,197	-0.21%
2022/07/13	45	82.78	38	84.38	82.30	7	5,844	0.12%
2022/07/12	21	83.70	21	84.20	84.00	0	5,685	0.00%
2022/07/11	12	88.07	14	87.91	85.60	-2	5,535	-0.04%
2022/07/08	21	85.69	10.1	86.36	86.90	11	5,213	0.21%
2022/07/07	0	0.00	17	79.26	82.10	-17	4,951	-0.34%
2022/07/06	1	75.70	0	0.00	76.00	1	4,868	0.02%
2022/07/05	1	75.90	0	0.00	76.10	1	4,897	0.02%
2022/07/01	22	76.66	2	76.55	75.90	20	4,966	0.40%
2022/06/30	2	80.50	1.1	80.18	81.10	1	4,985	0.02%
2022/06/29	1	82.00	1	82.30	82.60	0	5,025	0.00%
2022/06/28	2.1	83.84	13	83.88	83.70	-11	5,017	-0.22%
2022/06/27	10	82.42	9	83.39	83.80	1	5,104	0.02%
2022/06/24	19	83.03	31	83.43	83.60	-12	5,033	-0.24%
2022/06/23	14	82.02	13	80.94	81.10	1	4,909	0.02%
2022/06/22	3	82.63	21.1	82.75	81.20	-18.1	4,888	-0.37%
2022/06/21	4	80.20	3	80.13	81.20	1	4,782	0.02%
2022/06/20	1.1	77.26	1.4	75.91	75.50	-0.4	4,722	-0.01%
2022/06/17	14	76.71	4.7	76.53	76.80	9.3	4,741	0.20%
2022/06/16	2.2	79.82	3	81.80	79.60	-0.8	4,693	-0.02%
2022/06/14	0	0.00	1	78.60	79.10	-1	4,639	-0.02%
2022/06/13	21	77.55	3	77.20	77.30	18	4,700	0.38%
2022/06/10	1	80.10	0	0.00	80.20	1	4,773	0.02%
2022/06/09	0.2	79.90	1	79.80	79.80	-0.9	4,911	-0.02%
2022/06/08	1	79.30	11	79.30	79.00	-10	4,985	-0.20%
2022/06/07	2	80.25	0	0.00	80.30	2	4,971	0.04%
2022/06/06	15	81.31	15	80.54	80.30	0	4,929	0.00%
2022/06/02	3	80.40	1	80.30	80.30	2	4,927	0.04%
2022/06/01	0	0.00	5	80.46	80.50	-5	4,928	-0.10%
2022/05/31	1	79.30	0	0.00	79.50	1	4,901	0.02%
2022/05/30	0	0.00	6	80.17	80.60	-6	4,863	-0.12%
2022/05/27	0	0.00	1	78.60	78.70	-1	4,822	-0.02%
2022/05/26	1	76.90	17	76.91	77.50	-16	4,793	-0.33%
2022/05/25	6	78.85	0	0.00	79.00	6	4,742	0.13%
2022/05/24	3	80.37	2	80.80	79.10	1	4,743	0.02%
2022/05/23	28	80.27	14	80.01	79.60	14	4,673	0.30%
2022/05/20	8	77.81	1	77.30	77.10	7	4,599	0.15%
2022/05/19	1	76.10	1	78.20	77.60	0	4,562	0.00%
2022/05/18	2	78.70	1	78.20	78.00	1	4,537	0.02%
2022/05/17	5	78.50	5	78.04	78.10	0	4,537	0.00%
2022/05/16	0	0.00	3	77.93	77.40	-3	4,485	-0.07%
2022/05/13	7	73.49	9.5	74.56	74.90	-2.5	4,417	-0.06%
2022/05/12	2	72.50	0	0.00	72.00	2	4,409	0.05%
2022/05/11	1	72.80	1	73.60	73.50	0	4,412	0.00%
2022/05/10	3	73.43	3	73.90	74.30	0	4,446	0.00%
2022/05/09	21	74.37	20	76.54	74.20	1	4,448	0.02%
2022/05/06	4	76.10	1	76.20	76.20	3	4,492	0.07%
2022/05/05	5	80.80	1	79.80	79.00	4	4,596	0.09%
2022/05/04	1	81.70	1	82.80	82.30	0	4,626	0.00%
2022/04/29	4	85.50	4	85.60	83.40	0	4,705	0.00%
2022/04/28	9	85.86	10	83.86	83.60	-1	4,617	-0.02%
2022/04/27	16	87.01	14	86.56	87.40	2	4,487	0.04%
2022/04/26	6	85.83	18	85.90	86.70	-12	4,372	-0.27%
2022/04/25	5	81.98	3	82.13	81.50	2	4,279	0.05%
2022/04/22	5	84.84	3	85.67	86.30	2	4,356	0.05%
2022/04/21	4	85.20	4	84.48	85.60	0	4,281	0.00%
2022/04/20	0	0.00	1	79.20	80.10	-1	4,094	-0.02%
2022/04/19	0	0.00	3	78.70	78.10	-3	4,059	-0.07%
2022/04/18	2	75.80	4	75.50	76.10	-2	4,079	-0.05%
2022/04/15	1	76.70	0	0.00	76.40	1	4,115	0.02%
2022/04/14	1	77.80	4	78.08	78.00	-3	4,240	-0.07%
2022/04/13	4	77.95	3	77.50	77.50	1	4,282	0.02%
2022/04/11	3	77.43	2	78.00	77.50	1	4,378	0.02%
2022/04/08	5	77.66	7	78.06	78.20	-2	4,523	-0.04%
2022/04/07	2	77.35	5	75.46	75.20	-3	4,871	-0.06%
2022/04/01	0	0.00	4	81.00	81.10	-4	4,744	-0.08%
2022/03/30	2	80.00	12	80.72	80.40	-10	4,650	-0.22%
2022/03/29	7	78.24	3	80.20	78.40	4	4,548	0.09%
2022/03/25	1	79.20	0	0.00	79.30	1	4,463	0.02%
2022/03/24	0	0.00	11	78.84	77.90	-11	4,421	-0.25%
2022/03/23	0	0.00	3	77.73	77.80	-3	4,355	-0.07%
2022/03/22	0	0.00	3	77.20	77.90	-3	4,336	-0.07%
2022/03/21	4	77.20	0	0.00	76.30	4	4,320	0.09%
2022/03/17	0	0.00	1	77.60	76.20	-1	4,236	-0.02%
2022/03/16	41	76.12	40	78.44	76.10	1	4,169	0.02%
2022/03/15	1	78.60	10	78.63	78.80	-9	4,087	-0.22%
2022/03/14	5	78.20	91	78.19	79.30	-86	3,988	-2.16%
2022/03/11	0	0.00	19	76.31	75.90	-19	3,855	-0.49%
2022/03/10	5	72.60	13	73.24	74.40	-8	3,735	-0.21%
2022/03/09	3	70.00	1	70.20	69.60	2	3,693	0.05%
2022/03/08	9.2	69.91	20	70.01	69.70	-10.8	3,687	-0.29%
2022/03/07	12	71.09	168	71.37	71.20	-156	3,658	-4.26%	大賣/鉅額交易
2022/03/02	4	73.95	0	0.00	74.10	4	3,635	0.11%
2022/03/01	0	0.00	10	74.65	74.50	-10	3,623	-0.28%
2022/02/25	6	72.03	0	0.00	72.30	6	3,617	0.17%
2022/02/24	12	72.17	6	72.23	72.00	6	3,634	0.17%
2022/02/22	2	73.70	5	73.68	73.60	-3	3,640	-0.08%
2022/02/21	1	74.20	0	0.00	74.00	1	3,617	0.03%
2022/02/18	1.3	74.46	5	73.94	74.40	-3.7	3,634	-0.10%
2022/02/17	2	75.20	0	0.00	73.90	2	3,671	0.05%
2022/02/16	7	74.54	1	75.00	75.00	6	3,630	0.17%
2022/02/14	19	75.04	1	75.00	74.50	18	3,561	0.51%
2022/02/11	4	75.70	1	75.80	75.50	3	3,524	0.09%
2022/02/10	13	77.35	29.5	76.56	76.50	-16.5	3,469	-0.48%
2022/02/09	18	78.29	19	78.39	78.60	-1	3,406	-0.03%
2022/02/08	3	78.20	14	78.11	78.80	-11	3,354	-0.33%
2022/02/07	90.3	77.24	66	79.00	77.50	24.3	3,256	0.74%
2022/01/26	29	75.26	15	76.63	77.00	14	3,058	0.46%
2022/01/25	1.3	74.80	12	75.51	74.30	-10.8	2,862	-0.38%
2022/01/24	16.4	74.36	18	74.98	75.90	-1.7	2,748	-0.06%
2022/01/21	0.2	73.30	0	0.00	73.30	0.2	2,662	0.01%
2022/01/20	0	0.00	1	75.60	75.70	-1	2,605	-0.04%
2022/01/19	20	75.05	19	75.45	75.50	1	2,556	0.04%
2022/01/18	10	74.71	14	73.72	74.80	-4	2,407	-0.17%
2022/01/17	43	73.29	18	73.77	73.50	25	2,271	1.10%
2022/01/14	2	70.05	3	70.70	70.00	-1	2,128	-0.05%
2022/01/12	2	70.30	3	68.97	68.50	-1	2,068	-0.05%
2022/01/11	3	70.10	0	0.00	67.80	3	2,037	0.15%
2022/01/10	138	71.95	2	70.25	70.20	136	1,990	6.83%	大買/鉅額交易
2022/01/07	3	70.60	4	71.18	71.00	-1	1,928	-0.05%
2022/01/06	21	68.59	170	68.00	67.40	-149	1,787	-8.34%	大賣/鉅額交易
2022/01/05	0	0.00	6	69.73	69.30	-6	1,732	-0.35%
2022/01/04	86	70.40	133	71.69	70.30	-47	1,674	-2.81%	大賣/
2022/01/03	110	73.62	13	73.23	72.60	97	1,580	6.14%	大買/
2021/12/30	237	73.75	54	74.47	75.70	183	1,373	13.32%	大買/鉅額交易
2021/12/28	0	0.00	1	70.00	70.00	-1	967	-0.10%
2021/12/23	1	69.70	0	0.00	69.70	1	931	0.11%
2021/12/22	1	67.60	2	67.45	67.40	-1	890	-0.11%
2021/12/17	1	68.00	0	0.00	68.00	1	870	0.11%
2021/12/16	0	0.00	1	68.70	68.80	-1	857	-0.12%
2021/12/15	1	70.30	3	69.90	69.20	-2	846	-0.24%
2021/12/14	2	68.90	0	0.00	68.50	2	806	0.25%
2021/12/13	0	0.00	1	69.50	69.90	-1	808	-0.12%
2021/12/10	0	0.00	4	69.08	69.00	-4	798	-0.50%
2021/12/09	0	0.00	1	68.90	68.80	-1	797	-0.13%
2021/12/08	0	0.00	1	68.80	68.70	-1	786	-0.13%
2021/12/07	2	68.60	6	67.95	68.30	-4	774	-0.52%
2021/12/03	3	66.03	0	0.00	66.00	3	762	0.39%
2021/11/29	1	65.40	0	0.00	65.40	1	751	0.13%
2021/11/26	2	66.30	0	66.50	65.50	2	744	0.27%
2021/11/23	0	68.10	0	0.00	67.20	0	718	0.00%
2021/11/22	0	0.00	2	69.55	70.20	-2	704	-0.28%
2021/11/19	0	0.00	2	68.05	68.00	-2	689	-0.29%
2021/11/18	0	0.00	1	68.60	68.60	-1	683	-0.15%
2021/11/17	6	69.25	0	0.00	69.00	6	679	0.88%
2021/11/16	1	69.20	2	69.40	69.20	-1	660	-0.15%
2021/11/11	0	0.00	1	66.10	65.50	-1	607	-0.16%
2021/11/10	0	0.00	5	66.46	66.50	-5	608	-0.82%
2021/11/09	1	66.80	3	66.73	66.60	-2	617	-0.32%
2021/11/05	1	66.60	0	0.00	67.00	1	599	0.17%
2021/11/04	4	66.60	1	66.60	66.70	3	570	0.53%
2021/11/03	0	0.00	1	65.20	64.50	-1	549	-0.18%
2021/10/28	3	64.37	0	0.00	64.30	3	539	0.56%
2021/10/25	0	0.00	4	63.50	63.50	-4	544	-0.73%
2021/10/21	4	61.58	0	0.00	61.00	4	547	0.73%
2021/10/07	0	0.00	1	62.00	62.10	-1	611	-0.16%
2021/10/06	2	60.65	0	0.00	60.10	2	631	0.32%
2021/10/01	2	61.45	0	0.00	61.00	2	664	0.30%
2021/09/28	1	63.00	0	0.00	63.10	1	702	0.14%
2021/09/27	1	63.40	0	0.00	63.30	1	707	0.14%
2021/09/17	0	0.00	2	63.90	63.80	-2	736	-0.27%
2021/09/15	1	65.30	1	64.60	64.30	0	736	0.00%
2021/09/09	0	0.00	2	66.60	67.20	-2	749	-0.27%
2021/09/08	0	0.00	9	66.50	66.00	-9	745	-1.21%
2021/09/06	0	0.00	1	65.70	65.10	-1	742	-0.13%
2021/08/25	0	0.00	1	65.50	66.80	-1	792	-0.13%
2021/08/17	1	61.30	0	0.00	61.20	1	782	0.13%
2021/08/16	1	61.00	0	0.00	61.20	1	807	0.12%
2021/08/13	0.3	61.94	0	0.00	61.10	0.3	862	0.04%
2021/08/04	0	0.00	15	65.60	65.80	-15	967	-1.55%
2021/08/03	0	0.00	1	65.30	65.60	-1	1,003	-0.10%
2021/08/02	0	0.00	5	65.10	65.50	-5	1,013	-0.49%
2021/07/19	2	67.35	0	0.00	67.60	2	1,128	0.18%
2021/07/16	2	67.60	0	0.00	67.60	2	1,163	0.17%
2021/07/08	2	67.20	0	67.20	66.90	2	1,211	0.16%
2021/07/01	3	67.90	0	0.00	67.80	3	1,400	0.21%
2021/06/30	0	68.69	0	0.00	68.80	0	1,453	0.00%
2021/06/28	0	0.00	1	68.40	68.40	-1	1,577	-0.06%
2021/06/25	1	67.60	0	0.00	68.80	1	1,597	0.06%
2021/06/24	1	67.00	0	0.00	66.90	1	1,607	0.06%
2021/06/10	0	0.00	5	66.10	66.00	-5	1,984	-0.25%
2021/06/07	2	63.85	0	0.00	64.00	2	2,027	0.10%
2021/06/01	5	67.30	2	67.20	67.40	3	2,073	0.14%
2021/05/31	0	0.00	1	65.90	66.50	-1	2,094	-0.05%
2021/05/26	1	64.40	0	0.00	65.00	1	2,141	0.05%
2021/05/24	2	64.20	0	0.00	64.30	2	2,149	0.09%
2021/05/21	1	67.00	1	66.70	66.20	0	2,132	0.00%
2021/05/20	1	62.00	0	0.00	62.00	1	2,082	0.05%
2021/05/19	0	0.00	1	64.00	63.70	-1	2,091	-0.05%
2021/05/18	1	63.50	5	61.60	63.50	-4	2,103	-0.19%
2021/05/17	5	60.50	15	59.77	59.80	-10	2,104	-0.48%
2021/05/13	2	61.40	0	0.00	61.60	2	2,065	0.10%
2021/05/12	1	61.00	2	63.20	63.30	-1	2,041	-0.05%
2021/05/11	4	66.78	2	66.50	66.70	2	1,998	0.10%
2021/05/10	4	70.60	0	0.00	70.10	4	1,964	0.20%
2021/05/07	2	70.20	0	0.00	70.60	2	1,963	0.10%
2021/05/04	3	69.67	2	69.40	69.40	1	1,976	0.05%
2021/05/03	3	72.00	0	0.00	71.80	3	1,944	0.15%
2021/04/29	1	74.50	0	0.00	74.10	1	1,946	0.05%
2021/04/28	0	0.00	5	74.60	75.20	-5	1,947	-0.26%
2021/04/27	2	74.40	0	0.00	74.30	2	1,960	0.10%
2021/04/26	2	73.50	4	73.60	73.80	-2	1,961	-0.10%
2021/04/23	3	73.30	0	0.00	73.30	3	1,969	0.15%
2021/04/21	0	0.00	3	75.17	75.10	-3	1,962	-0.15%
2021/04/20	1	75.30	1	75.40	75.50	0	1,976	0.00%
2021/04/19	0	0.00	3	76.10	75.60	-3	1,988	-0.15%
2021/04/16	2	76.90	2	76.70	76.20	0	1,989	0.00%
2021/04/14	1	74.90	2	75.20	75.00	-1	2,001	-0.05%
2021/04/13	3	77.33	2	77.35	75.80	1	1,997	0.05%
2021/04/12	0	0.00	3	76.80	76.50	-3	1,975	-0.15%
2021/04/09	2	76.35	2	76.80	76.70	0	1,937	0.00%
2021/04/08	12	77.09	5	76.80	76.50	7	1,897	0.37%
2021/04/07	1	75.00	1	75.00	76.10	0	1,830	0.00%
2021/04/06	2	75.90	12	75.78	75.70	-10	1,799	-0.56%
2021/04/01	2	75.05	1	75.30	75.40	1	1,745	0.06%
2021/03/31	13	74.28	3	74.30	74.10	10	1,672	0.60%
2021/03/30	1	73.40	0	0.00	73.50	1	1,610	0.06%
2021/03/29	0	0.00	1	73.00	73.00	-1	1,583	-0.06%
2021/03/26	3	73.97	1	73.10	73.20	2	1,574	0.13%
2021/03/25	1	73.60	0	0.00	73.40	1	1,559	0.06%
2021/03/23	6	72.95	0	0.00	72.90	6	1,470	0.41%
2021/03/19	2	73.70	0	0.00	73.70	2	1,428	0.14%
2021/03/18	10	74.14	6	74.30	74.40	4	1,378	0.29%
2021/03/17	0	0.00	5	71.90	71.70	-5	1,267	-0.39%
2021/03/16	0	0.00	1	72.00	71.80	-1	1,333	-0.07%
2021/03/15	5	71.70	0	0.00	71.70	5	1,399	0.36%
2021/03/12	0	0.00	2	71.50	71.50	-2	1,402	-0.14%
2021/03/10	1	71.00	0	0.00	71.00	1	1,391	0.07%
2021/03/09	0	0.00	10	71.00	71.30	-10	1,391	-0.72%
2021/03/08	10	71.90	0	0.00	71.10	10	1,377	0.73%
2021/03/05	2	70.20	0	0.00	70.20	2	1,367	0.15%
2021/03/04	2	70.75	6	71.10	70.70	-4	1,371	-0.29%
2021/03/03	5	71.78	0	0.00	71.60	5	1,405	0.36%
2021/02/23	2	73.20	3	73.33	73.50	-1	1,486	-0.07%
2021/02/22	7	74.30	7	74.10	74.00	0	1,482	0.00%
2021/02/19	6	74.00	0	0.00	73.90	6	1,474	0.41%
2021/02/18	1	73.20	1	73.90	73.70	0	1,473	0.00%
2021/02/04	0	0.00	3	72.43	72.00	-3	1,485	-0.20%
2021/02/02	0	0.00	1	73.30	73.20	-1	1,513	-0.07%
2021/02/01	0	0.00	4	72.80	72.60	-4	1,530	-0.26%
2021/01/29	5	73.44	0	0.00	73.40	5	1,536	0.33%
2021/01/28	5	74.26	0	0.00	75.00	5	1,525	0.33%
2021/01/27	1	74.60	0	0.00	74.70	1	1,510	0.07%
2021/01/25	0	0.00	8	73.90	73.90	-8	1,485	-0.54%
2021/01/22	0	0.00	3	73.80	73.60	-3	1,472	-0.20%
2021/01/21	1	71.40	2	71.40	71.20	-1	1,455	-0.07%
2021/01/20	9	72.08	0	0.00	72.00	9	1,438	0.63%
2021/01/19	2	74.00	1	74.10	73.90	1	1,407	0.07%
2021/01/18	1	73.90	0	0.00	74.20	1	1,392	0.07%
2021/01/15	1	76.00	0	0.00	75.20	1	1,374	0.07%
2021/01/14	1	76.60	0	0.00	76.90	1	1,356	0.07%
2021/01/13	0	0.00	1	76.90	77.00	-1	1,352	-0.07%
2021/01/12	9	78.49	1	77.50	77.10	8	1,328	0.60%
2021/01/08	7	78.67	0	0.00	79.00	7	1,285	0.54%
2021/01/07	1	80.70	0	0.00	80.00	1	1,263	0.08%
2021/01/06	1	79.50	0	0.00	79.50	1	1,234	0.08%
2021/01/05	1	80.50	1	79.90	80.70	0	1,194	0.00%
2020/12/31	5	78.00	3	78.20	78.00	2	1,146	0.17%
2020/12/22	1	78.00	1	77.70	77.00	0	1,131	0.00%
2020/12/21	2	77.80	0	0.00	77.90	2	1,140	0.18%
2020/12/16	0	0.00	2	79.30	78.90	-2	1,137	-0.18%
2020/12/14	0	0.00	1	81.50	80.50	-1	1,117	-0.09%
2020/12/11	0	0.00	1	80.70	81.40	-1	1,123	-0.09%
2020/12/10	1	82.50	1	80.80	81.70	0	1,097	0.00%
2020/12/09	3	80.67	4	80.65	81.00	-1	1,020	-0.10%
2020/12/07	5	78.50	1	78.80	78.60	4	938	0.43%
2020/12/03	1	78.80	1	79.80	78.70	0	931	0.00%
2020/12/02	0	0.00	2	79.10	79.30	-2	924	-0.22%
2020/11/27	2	79.55	0	0.00	79.60	2	894	0.22%
2020/11/26	0	0.00	9	80.27	80.50	-9	838	-1.07%
2020/11/19	2	76.00	11	75.60	75.60	-9	729	-1.23%
2020/11/17	1	76.60	0	0.00	76.30	1	758	0.13%
2020/11/13	1	76.40	0	0.00	76.20	1	779	0.13%
2020/11/12	0	0.00	2	77.15	76.90	-2	787	-0.25%
2020/11/09	1	75.90	3	75.77	75.80	-2	761	-0.26%
2020/11/04	1	73.70	0	0.00	73.70	1	762	0.13%
2020/11/03	5	73.14	0	0.00	73.00	5	808	0.62%
2020/10/27	0	0.00	1	75.20	75.30	-1	917	-0.11%
2020/10/26	0	0.00	3	75.17	75.00	-3	939	-0.32%
2020/10/21	1	76.00	0	0.00	75.80	1	1,040	0.10%
2020/10/20	0	0.00	1	75.10	74.90	-1	1,076	-0.09%
2020/10/19	0	0.00	7	75.00	74.90	-7	1,108	-0.63%
2020/10/15	2	73.00	0	0.00	74.50	2	1,155	0.17%
2020/10/14	2	72.80	0	0.00	72.70	2	1,181	0.17%
2020/10/05	1	72.60	0	0.00	72.50	1	1,323	0.08%
2020/09/25	5	71.68	0.5	73.80	71.70	4.5	1,652	0.27%
2020/09/24	0	0.00	1	73.60	73.90	-1	1,683	-0.06%
2020/09/21	0	0.00	1	75.90	75.50	-1	1,737	-0.06%
2020/09/16	11	75.80	0	0.00	75.20	11	1,824	0.60%
2020/09/14	1	75.10	0	0.00	75.40	1	1,972	0.05%
2020/09/11	2	73.90	0	0.00	73.90	2	2,003	0.10%
2020/09/09	0	0.00	1	75.00	75.10	-1	2,018	-0.05%
2020/09/08	5	76.20	0	0.00	76.00	5	2,009	0.25%
2020/09/04	1	77.70	0	0.00	77.70	1	2,036	0.05%
2020/09/03	1	78.40	0	0.00	78.40	1	2,057	0.05%
2020/09/02	0	0.00	1	79.30	79.30	-1	2,086	-0.05%
2020/08/31	1	78.50	0	0.00	77.80	1	2,178	0.05%
2020/08/27	1	80.10	0	0.00	79.80	1	2,178	0.05%
2020/08/25	2	79.15	2	79.60	79.30	0	2,166	0.00%
2020/08/20	17	75.59	1	75.10	74.70	16	2,119	0.76%
2020/08/19	0	0.00	11	79.69	78.60	-11	2,091	-0.53%
2020/08/14	0.2	79.80	0	0.00	79.40	0.2	2,080	0.01%
2020/08/13	0.1	79.40	0	0.00	79.20	0.1	2,078	0.01%
2020/08/12	0	80.80	0	0.00	80.50	0	2,055	0.00%
2020/08/11	1	81.10	0	0.00	81.30	1	2,056	0.05%
2020/08/10	0	0.00	1	80.50	80.50	-1	2,048	-0.05%
2020/08/07	12	80.58	0	0.00	80.90	12	2,046	0.59%
2020/08/06	1	82.20	0	0.00	83.40	1	2,009	0.05%
2020/08/05	0	0.00	11	81.61	81.90	-11	2,003	-0.55%
2020/08/04	2	79.75	0	0.00	79.40	2	1,994	0.10%
2020/08/03	0	0.00	2	79.40	79.90	-2	1,985	-0.10%
2020/07/30	2	79.00	0	0.00	78.90	2	1,975	0.10%
2020/07/28	11.2	79.42	9	78.99	78.60	2.2	2,032	0.11%
2020/07/24	2.2	83.74	2	82.60	83.00	0.2	1,986	0.01%
2020/07/21	1	84.10	0	0.00	82.70	1	1,933	0.05%
2020/07/20	0	0.00	1	83.40	83.70	-1	1,894	-0.05%
2020/07/17	0	0.00	2	81.45	81.70	-2	1,861	-0.11%
2020/07/15	0	0.00	1	80.70	80.60	-1	1,842	-0.05%
2020/07/14	0.5	81.30	0	0.00	80.60	0.5	1,835	0.03%
2020/07/13	1	81.90	2	81.95	82.00	-1	1,806	-0.06%
2020/07/10	4	81.73	0	0.00	81.30	4	1,801	0.22%
2020/07/09	7	84.50	0	0.00	83.30	7	1,772	0.39%
2020/07/08	1	86.00	0	0.00	86.20	1	1,684	0.06%
2020/07/07	2	87.30	8	85.20	84.90	-6	1,604	-0.37%
2020/07/06	0	0.00	1	83.30	83.60	-1	1,511	-0.07%
2020/07/03	0	0.00	11	81.79	81.90	-11	1,478	-0.74%
2020/07/02	0	0.00	1	80.30	80.20	-1	1,445	-0.07%
2020/07/01	0	0.00	1	79.60	80.00	-1	1,439	-0.07%
2020/06/29	1	77.70	0	0.00	77.80	1	1,402	0.07%
2020/06/24	0	0.00	5	78.00	77.90	-5	1,390	-0.36%
2020/06/22	0	0.00	5	78.50	78.50	-5	1,347	-0.37%
2020/06/19	3	78.13	1	77.70	77.10	2	1,261	0.16%
2020/06/17	8	75.90	0	0.00	75.40	8	1,185	0.67%
2020/06/10	0	0.00	20	77.50	77.20	-20	1,267	-1.58%
2020/06/09	5	77.50	2	77.50	77.40	3	1,299	0.23%
2020/06/08	10	76.80	0	0.00	76.70	10	1,301	0.77%
2020/06/05	8	76.23	6	76.30	76.00	2	1,281	0.16%
2020/06/02	0	0.00	2	73.00	73.20	-2	1,254	-0.16%
2020/05/25	0	0.00	10	73.50	73.60	-10	1,323	-0.76%
2020/05/20	10	72.00	0	0.00	71.90	10	1,338	0.75%
2020/05/11	1	73.50	0	0.00	73.30	1	1,378	0.07%
2020/05/06	1	73.00	0	0.00	73.00	1	1,378	0.07%
2020/05/05	0	0.00	2	75.15	73.80	-2	1,369	-0.15%
2020/05/04	1	73.00	1	74.20	73.50	0	1,314	0.00%
2020/04/30	10	75.30	0	0.00	74.90	10	1,301	0.77%
2020/04/29	1	74.20	0	0.00	74.50	1	1,288	0.08%
2020/04/28	2	73.50	4.1	74.30	74.20	-2.1	1,295	-0.16%
2020/04/27	0	0.00	4	72.25	73.10	-4	1,319	-0.30%
2020/04/24	0	0.00	2	70.40	70.00	-2	1,302	-0.15%
2020/04/23	0	0.00	1	70.50	70.00	-1	1,328	-0.08%
2020/04/21	0	0.00	0	69.40	69.00	0	1,328	0.00%
2020/04/20	0	0.00	1	71.00	71.60	-1	1,311	-0.08%
2020/04/16	2	71.00	2	70.90	70.70	0	1,302	0.00%
2020/04/15	0	0.00	13	70.20	70.20	-13	1,305	-1.00%
2020/04/13	0	0.00	2	68.80	68.30	-2	1,311	-0.15%
2020/04/09	0.1	67.70	0	0.00	67.70	0.1	1,325	0.01%
2020/04/08	11	67.71	3	67.90	67.80	8	1,334	0.60%
2020/04/07	0	0.00	8	66.58	67.40	-8	1,324	-0.60%
2020/04/01	19	63.88	2	63.80	64.60	17	1,308	1.30%
2020/03/31	1	62.60	0	0.00	62.80	1	1,290	0.08%
2020/03/27	2	63.60	1	63.50	62.50	1	1,271	0.08%
2020/03/25	2	62.10	1	61.90	61.80	1	1,259	0.08%
2020/03/13	1	60.30	2	62.00	62.30	-1	1,178	-0.08%
2020/03/12	0	0.00	1	68.50	66.90	-1	1,139	-0.09%
2020/03/06	0	0.00	1	72.80	72.70	-1	1,082	-0.09%
2020/03/04	1	70.90	0	0.00	71.40	1	1,073	0.09%
2020/03/02	1	71.50	1	72.00	71.30	0	1,051	0.00%
2020/02/21	0	0.00	4	77.50	77.00	-4	1,017	-0.39%
2020/02/20	0	0.00	2	77.35	77.10	-2	1,025	-0.19%
2020/02/19	0	0.00	6	76.60	76.90	-6	1,011	-0.59%
2020/02/18	0	0.00	2	76.30	75.70	-2	1,009	-0.20%
2020/02/17	1	75.40	0	0.00	76.00	1	1,002	0.10%
2020/02/13	0	0.00	7	75.70	75.70	-7	1,037	-0.67%
2020/02/12	0	0.00	3	75.30	74.50	-3	1,058	-0.28%
2020/02/10	0	0.00	7	74.23	74.40	-7	1,092	-0.64%
2020/02/06	0	0.00	4	74.90	74.90	-4	1,091	-0.37%
2020/02/05	0	0.00	4	74.20	74.00	-4	1,088	-0.37%
2020/02/04	0	0.00	7	73.53	73.50	-7	1,097	-0.64%
2020/01/30	6	73.70	1	73.50	73.30	5	1,125	0.44%
2020/01/20	0	0.00	1	78.20	78.20	-1	1,095	-0.09%
2020/01/17	8	78.33	2	77.80	77.50	6	1,100	0.55%
2020/01/16	0	0.00	5	76.76	76.90	-5	1,090	-0.46%
2020/01/14	0	0.00	2.1	76.21	76.20	-2.1	1,228	-0.17%
2020/01/09	4	74.70	0	0.00	74.70	4	1,292	0.31%
2020/01/08	1.1	74.97	1	74.80	74.30	0.1	1,318	0.01%
2020/01/07	1	74.40	0	0.00	74.40	1	1,333	0.08%
2020/01/06	3	75.60	0	0.00	75.60	3	1,364	0.22%
2020/01/03	3	77.40	0	0.00	77.00	3	1,412	0.21%
2020/01/02	5	78.10	0	0.00	78.20	5	1,439	0.35%
2019/12/27	0	0.00	2	76.90	76.80	-2	1,555	-0.13%
2019/12/25	0	0.00	1	76.70	76.70	-1	1,594	-0.06%
2019/12/23	2	76.80	0	0.00	76.50	2	1,715	0.12%
2019/12/20	3	76.80	0	0.00	77.50	3	1,729	0.17%
2019/12/19	0.1	76.60	0	0.00	76.20	0.1	1,724	0.01%
2019/12/16	6	76.60	0	0.00	76.50	6	1,749	0.34%
2019/12/13	8	76.24	10	75.90	76.70	-2	1,788	-0.11%
2019/12/12	2	75.15	20	75.50	75.30	-18	1,775	-1.01%
2019/12/10	2	75.20	0	0.00	74.90	2	1,789	0.11%
2019/12/06	5	75.00	3	75.50	75.00	2	1,817	0.11%
2019/12/04	1	74.80	0	0.00	74.60	1	1,986	0.05%
2019/12/02	1	75.20	0	0.00	74.80	1	2,058	0.05%
2019/11/29	1	75.80	0	0.00	75.70	1	2,101	0.05%
2019/11/25	0	0.00	2	76.85	76.40	-2	2,352	-0.09%
2019/11/21	2	77.45	0	0.00	77.50	2	2,608	0.08%
2019/11/15	1	76.50	0	0.00	76.90	1	2,856	0.04%
2019/11/13	11	77.27	0	0.00	77.20	11	3,035	0.36%
2019/11/12	13	76.98	1	76.30	77.70	12	3,163	0.38%
2019/11/11	14	76.39	1	75.50	75.20	13	3,346	0.39%
2019/11/08	0	0.00	2	77.90	77.70	-2	3,339	-0.06%
2019/11/07	1.2	78.43	1	78.50	77.90	0.2	3,381	0.01%
2019/11/06	0	0.00	4	79.20	79.20	-4	3,395	-0.12%
2019/11/05	1	80.00	0	0.00	79.70	1	3,495	0.03%
2019/11/04	10	79.80	0	0.00	79.20	10	3,539	0.28%
2019/10/30	0	0.00	1	81.00	81.20	-1	3,598	-0.03%
2019/10/29	5	81.00	6	80.08	79.90	-1	3,639	-0.03%
2019/10/25	1	82.10	0	0.00	81.50	1	3,771	0.03%
2019/10/23	13	83.62	5	83.32	81.90	8	4,055	0.20%
2019/10/21	2	82.10	2	82.10	81.90	0	4,051	0.00%
2019/10/18	0	0.00	4	82.10	82.70	-4	4,127	-0.10%
2019/10/16	4	81.00	2	81.40	81.10	2	4,085	0.05%
2019/10/15	0	0.00	8	82.49	82.10	-8	4,060	-0.20%
2019/10/14	2	83.30	6	83.10	82.80	-4	4,050	-0.10%
2019/10/09	1	83.00	3	82.67	82.50	-2	4,013	-0.05%
2019/10/08	0	0.00	16	81.28	81.00	-16	4,009	-0.40%
2019/10/07	15	82.57	10	82.47	82.40	5	3,976	0.13%
2019/10/04	0	0.00	16	80.73	80.70	-16	3,879	-0.41%
2019/10/03	0	0.00	20	79.90	79.90	-20	3,860	-0.52%
2019/10/02	3	80.70	2	80.90	80.70	1	3,860	0.03%
2019/10/01	0	0.00	8	80.30	80.50	-8	3,880	-0.21%
2019/09/27	0	0.00	1	78.90	79.00	-1	3,871	-0.03%
2019/09/26	26	80.50	41	81.34	80.40	-15	3,849	-0.39%
2019/09/18	2	77.30	0	0.00	77.50	2	3,812	0.05%
2019/09/17	0	0.00	1	78.80	78.20	-1	3,760	-0.03%
2019/09/16	0	0.00	1	77.80	78.20	-1	3,767	-0.03%
2019/09/12	1	78.10	0	0.00	78.10	1	3,771	0.03%
2019/09/11	3	78.40	22	78.45	78.60	-19	3,764	-0.50%
2019/09/10	22	78.10	0	0.00	78.10	22	3,744	0.59%
2019/09/09	13	77.88	74	78.69	77.20	-61	3,704	-1.65%
2019/09/06	0	0.00	5	82.00	81.80	-5	3,547	-0.14%
2019/09/05	1	81.50	1	82.50	82.50	0	3,530	0.00%
2019/09/04	1	80.70	0	0.00	81.70	1	3,491	0.03%
2019/09/02	8	81.90	0	0.00	82.00	8	3,435	0.23%
2019/08/30	11	83.31	3	83.47	82.50	8	3,402	0.24%
2019/08/29	5	83.20	16	82.64	82.80	-11	3,356	-0.33%
2019/08/28	60	84.42	17	84.05	84.00	43	3,290	1.31%
2019/08/27	13	84.15	13	83.16	83.00	0	3,165	0.00%
2019/08/26	9	79.26	52	79.44	79.00	-43	2,974	-1.44%
2019/08/23	2	82.90	0	0.00	81.00	2	2,921	0.07%
2019/08/22	14	82.43	0	0.00	82.20	14	2,873	0.49%
2019/08/21	12	83.27	1	82.80	82.80	11	2,828	0.39%
2019/08/20	8	82.81	18	83.70	82.50	-10	2,791	-0.36%
2019/08/19	13	82.65	21	82.77	81.90	-8	2,666	-0.30%
2019/08/16	6	82.20	5	82.92	81.00	1	2,600	0.04%
2019/08/15	3	80.70	8	80.51	81.50	-5	2,487	-0.20%
2019/08/14	8.3	80.65	21	80.21	80.80	-12.8	2,360	-0.54%
2019/08/13	43	76.49	0	0.00	76.30	43	2,148	2.00%
2019/08/12	6.2	77.05	3	77.97	76.30	3.2	2,136	0.15%
2019/08/08	1.1	76.75	7	76.91	77.30	-5.9	2,088	-0.28%
2019/08/07	2	76.10	51.2	76.61	76.40	-49.2	2,055	-2.39%
2019/08/06	0.5	75.10	6	74.97	75.10	-5.5	1,980	-0.28%
2019/08/05	1	73.10	1	74.10	73.50	0	1,965	0.00%
2019/08/02	24	73.13	6	73.57	73.30	18	1,957	0.92%
2019/08/01	2	74.90	16	74.02	74.90	-14	1,956	-0.72%
2019/07/31	22	75.40	0	0.00	74.20	22	1,941	1.13%
2019/07/30	12	74.01	1	74.00	74.00	11	1,890	0.58%
2019/07/29	31	76.35	9	76.24	75.30	22	1,848	1.19%
2019/07/26	20	75.98	34	76.96	77.10	-14	1,759	-0.80%
2019/07/25	41	72.90	7	72.91	73.30	34	1,565	2.17%
2019/07/24	1	70.90	0	0.00	71.10	1	1,482	0.07%
2019/07/23	30	71.62	3	71.23	69.90	27	1,466	1.84%
2019/07/22	0	0.00	3	70.40	70.50	-3	1,474	-0.20%
2019/07/19	4	68.20	0	0.00	68.00	4	1,404	0.28%
2019/07/18	4	67.60	1	67.70	67.40	3	1,452	0.21%
2019/07/17	4	67.85	0	0.00	67.70	4	1,561	0.26%
2019/07/16	29	68.70	0	0.00	68.30	29	1,819	1.59%
2019/07/12	1	69.40	17	69.29	68.70	-16	1,829	-0.87%
2019/07/11	1	67.40	6	67.78	67.70	-5	1,808	-0.28%
2019/07/10	5	67.50	1	67.50	67.60	4	1,834	0.22%
2019/07/05	2	67.60	3	67.30	67.30	-1	1,877	-0.05%
2019/07/04	2	65.80	0	0.00	66.00	2	1,866	0.11%
2019/07/02	0.7	68.30	1	68.30	67.90	-0.4	1,886	-0.02%
2019/06/28	2	67.45	0	0.00	67.30	2	1,945	0.10%
2019/06/25	4	67.95	0	0.00	67.00	4	2,012	0.20%
2019/06/24	2	67.00	1	67.40	67.70	1	2,018	0.05%
2019/06/21	0	0.00	4	67.60	67.00	-4	2,045	-0.20%
2019/06/19	1	68.00	1	68.00	67.90	0	2,081	0.00%
2019/06/11	1	67.00	0	0.00	66.80	1	2,357	0.04%
2019/06/10	5	66.50	16	66.73	67.70	-11	2,367	-0.46%
2019/06/06	0	0.00	1	65.90	65.80	-1	2,379	-0.04%
2019/06/03	1	64.30	0	0.00	65.10	1	2,582	0.04%
2019/05/31	0	0.00	1	65.60	65.80	-1	2,761	-0.04%
2019/05/30	0	0.00	2	65.00	65.50	-2	2,845	-0.07%
2019/05/28	1	63.50	0	0.00	63.50	1	3,213	0.03%
2019/05/23	0	0.00	1	63.60	63.30	-1	3,289	-0.03%
2019/05/21	1	64.20	1	64.00	64.70	0	3,327	0.00%
2019/05/20	2	62.50	0	0.00	62.50	2	3,335	0.06%
2019/05/17	0	0.00	5	63.40	63.20	-5	3,347	-0.15%
2019/05/16	0	0.00	2	65.20	65.00	-2	3,429	-0.06%
2019/05/14	7	64.29	0	0.00	64.80	7	3,513	0.20%
2019/05/13	11	65.15	8	65.40	64.80	3	3,519	0.09%
2019/05/10	0	0.00	3	64.77	63.90	-3	3,494	-0.09%
2019/05/09	2.2	64.30	15	64.75	64.00	-12.9	3,514	-0.37%
2019/05/08	7	66.56	7	66.07	66.70	0	3,481	0.00%
2019/05/07	3	67.73	3	67.30	67.30	0	3,503	0.00%
2019/05/06	4	67.53	4	67.70	67.10	0	3,522	0.00%
2019/05/03	1	68.90	2	69.20	69.30	-1	3,502	-0.03%
2019/05/02	1	68.00	0	0.00	68.50	1	3,502	0.03%
2019/04/30	13	68.06	2	68.00	68.00	11	3,519	0.31%
2019/04/29	8	67.50	0	0.00	67.70	8	3,503	0.23%
2019/04/26	8	70.10	22	69.28	69.10	-14	3,501	-0.40%
2019/04/25	2	71.80	3	71.37	71.30	-1	3,459	-0.03%
2019/04/24	2	72.00	2	71.35	71.30	0	3,510	0.00%
2019/04/23	1	73.00	22	71.12	70.80	-21	3,497	-0.60%
2019/04/22	33	69.81	22.1	71.67	72.50	10.9	3,430	0.32%
2019/04/19	0	0.00	7	67.67	67.70	-7	3,190	-0.22%
2019/04/18	8	67.64	0	0.00	67.10	8	3,202	0.25%
2019/04/17	5	67.90	0	0.00	67.90	5	3,240	0.15%
2019/04/16	5	68.40	2	68.45	68.40	3	3,299	0.09%
2019/04/15	6	67.60	0	0.00	67.60	6	3,341	0.18%
2019/04/12	2.2	67.13	0	0.00	67.10	2.2	3,398	0.06%
2019/04/11	1	68.20	2	67.75	67.70	-1	3,425	-0.03%
2019/04/09	3	68.70	1	68.80	68.20	2	3,479	0.06%
2019/04/08	2	68.35	0	0.00	68.80	2	3,524	0.06%
2019/04/03	2	67.60	2	67.75	67.70	0	3,528	0.00%
2019/04/02	2	68.75	0	0.00	68.20	2	3,545	0.06%
2019/04/01	1	69.10	2	68.20	68.90	-1	3,597	-0.03%
2019/03/28	0	0.00	6	67.90	68.00	-6	3,586	-0.17%
2019/03/27	1	68.50	0	0.00	68.60	1	3,630	0.03%
2019/03/26	1	67.30	2	68.00	67.30	-1	3,635	-0.03%
2019/03/25	9	66.61	0	0.00	67.20	9	3,670	0.25%
2019/03/22	4.1	68.08	0	0.00	67.60	4.1	3,700	0.11%
2019/03/20	0	0.00	6	69.28	68.60	-6	3,893	-0.15%
2019/03/19	0	0.00	3	69.87	68.90	-3	3,916	-0.08%
2019/03/18	2	68.00	9	68.87	68.60	-7	3,907	-0.18%
2019/03/15	0	0.00	1	66.50	66.90	-1	3,908	-0.03%
2019/03/14	1	66.50	0	0.00	66.30	1	4,001	0.02%
2019/03/13	11	65.99	0	0.00	65.90	11	4,055	0.27%
2019/03/12	1	66.20	0	0.00	65.90	1	4,097	0.02%
2019/03/11	0	0.00	4	65.70	65.90	-4	4,218	-0.09%
2019/03/07	11	67.59	4	66.80	66.80	7	4,273	0.16%
2019/03/06	19	70.39	18	69.87	69.60	1	4,231	0.02%
2019/03/05	11	68.06	3	68.03	67.90	8	4,114	0.19%
2019/03/04	0	0.00	48	67.75	69.20	-48	4,093	-1.17%
2019/02/27	45	64.74	16	65.34	65.50	29	4,055	0.72%
2019/02/25	5	63.42	2	63.00	63.00	3	4,274	0.07%
2019/02/21	1	62.40	1	62.60	62.40	0	4,709	0.00%
2019/02/20	2	62.60	0	0.00	63.00	2	4,722	0.04%
2019/02/18	2	61.15	1	61.30	61.40	1	4,682	0.02%
2019/02/15	10.1	61.68	7	62.69	61.40	3.1	4,670	0.07%
2019/02/14	5	63.96	7	63.63	63.50	-2	4,587	-0.04%
2019/02/13	6	65.90	20	66.50	65.00	-14	4,557	-0.31%
2019/02/12	1	65.20	3	64.97	65.20	-2	4,536	-0.04%
2019/02/11	1	64.00	0	0.00	64.30	1	4,502	0.02%
2019/01/30	0	0.00	8	64.15	63.60	-8	4,487	-0.18%
2019/01/29	7	63.90	0	0.00	64.10	7	4,451	0.16%
2019/01/28	6	64.77	35	64.56	64.50	-29	4,444	-0.65%
2019/01/25	1	64.10	0	0.00	64.20	1	4,412	0.02%
2019/01/24	2	63.60	1	63.00	63.50	1	4,391	0.02%
2019/01/23	1	63.00	1	62.60	62.90	0	4,386	0.00%
2019/01/22	0	0.00	2	62.75	62.80	-2	4,370	-0.05%
2019/01/21	4	63.68	2	63.60	63.50	2	4,353	0.05%
2019/01/18	19	64.07	0	0.00	63.80	19	4,342	0.44%
2019/01/17	16.2	64.76	12	64.81	64.30	4.2	4,313	0.10%
2019/01/16	7	65.09	7	65.27	65.80	0	4,275	0.00%
2019/01/15	4	64.58	30	64.43	64.50	-26	4,208	-0.62%
2019/01/14	4	64.65	2	64.20	63.70	2	4,180	0.05%
2019/01/11	2	65.00	0	0.00	64.90	2	4,157	0.05%
2019/01/10	7.1	65.30	8	64.85	65.80	-0.9	4,135	-0.02%
2019/01/09	5	65.56	2	66.35	64.80	3	4,120	0.07%
2019/01/08	10	66.85	6	66.83	66.20	4	4,089	0.10%
2019/01/07	2	66.40	10	66.60	66.30	-8	4,018	-0.20%
2019/01/04	1	64.40	12	66.28	66.20	-11	3,965	-0.28%
2019/01/03	1	65.70	16	65.56	65.40	-15	3,911	-0.38%
2019/01/02	27	65.40	0	0.00	64.90	27	3,870	0.70%
2018/12/28	4	63.85	4	64.12	64.20	0	3,810	0.00%
2018/12/27	2	64.25	1	63.30	63.70	1	3,803	0.03%
2018/12/26	6	63.35	3	63.67	61.70	3	3,736	0.08%
2018/12/25	10	63.99	0	0.00	63.30	10	3,717	0.27%
2018/12/24	7	63.00	0	0.00	65.50	7	3,668	0.19%
2018/12/21	8	62.34	4	62.10	61.60	4	3,564	0.11%
2018/12/20	2.2	60.59	4	60.65	61.20	-1.8	3,520	-0.05%
2018/12/19	3	63.07	2	63.70	63.00	1	3,475	0.03%
2018/12/18	3	64.70	1	64.00	63.20	2	3,445	0.06%
2018/12/17	5	66.34	12	67.35	65.70	-7	3,398	-0.21%
2018/12/14	36	67.09	11	67.54	67.80	25	3,354	0.75%
2018/12/13	27	67.53	27	68.06	68.20	0	3,305	0.00%
2018/12/12	7	65.51	11	65.70	65.10	-4	3,106	-0.13%
2018/12/11	18	65.77	10	65.90	65.20	8	3,059	0.26%
2018/12/10	2	65.40	8	65.52	65.00	-6	2,973	-0.20%
2018/12/07	2	63.80	0	0.00	64.60	2	2,895	0.07%
2018/12/06	9	62.31	6	61.25	60.50	3	2,820	0.11%
2018/12/05	8	64.71	5	64.64	64.50	3	2,756	0.11%
2018/12/04	3	65.73	8	66.29	65.00	-5	2,709	-0.18%
2018/12/03	4	63.45	5	63.50	63.60	-1	2,567	-0.04%
2018/11/30	15	63.44	5	63.14	62.60	10	2,493	0.40%
2018/11/29	8	63.44	12	63.30	62.50	-4	2,426	-0.16%
2018/11/28	2	63.00	19	63.87	63.00	-17	2,375	-0.72%
2018/11/27	29	63.09	13	63.32	63.10	16	2,317	0.69%
2018/11/26	28	62.21	37	62.97	64.00	-9	2,242	-0.40%
2018/11/23	46	62.26	35	61.54	60.20	11	2,078	0.53%
2018/11/22	19	64.91	11	63.78	62.40	8	1,911	0.42%
2018/11/21	6.2	62.88	8	63.83	63.60	-1.9	1,669	-0.11%
2018/11/20	3	58.13	14	59.30	60.50	-11	1,347	-0.82%
2018/11/19	6	55.40	2	53.70	55.00	4	1,193	0.34%
2018/11/16	3	53.27	0	0.00	53.40	3	1,173	0.26%
2018/11/13	1	53.30	0	0.00	53.10	1	1,237	0.08%
2018/11/12	0	0.00	4	54.25	53.90	-4	1,269	-0.32%
2018/11/09	3	52.67	7	52.79	52.90	-4	1,273	-0.31%
2018/11/08	1	50.70	0	0.00	51.40	1	1,280	0.08%
2018/11/06	0	0.00	5	51.24	49.85	-5	1,415	-0.35%
2018/11/05	1	51.20	2	50.70	51.30	-1	1,486	-0.07%
2018/11/01	6	49.95	20	50.00	50.20	-14	1,492	-0.94%
2018/10/30	0.2	48.00	0	0.00	47.80	0.2	1,485	0.01%
2018/10/25	2	49.00	0	0.00	48.65	2	1,477	0.14%
2018/10/24	0	0.00	2	50.05	49.70	-2	1,477	-0.14%
2018/10/22	4	49.20	1	49.05	49.05	3	1,482	0.20%
2018/10/15	2	45.13	0	0.00	45.40	2	1,428	0.14%
2018/10/12	1	44.00	2	43.95	45.05	-1	1,419	-0.07%
2018/10/11	5	44.10	3	43.77	43.05	2	1,409	0.14%
2018/10/08	1	47.50	0	0.00	47.50	1	1,398	0.07%
2018/10/05	6.2	48.70	1	49.30	48.50	5.2	1,400	0.37%
2018/10/04	1	49.25	0.1	51.00	49.40	0.9	1,377	0.06%
2018/10/03	8	49.36	0	0.00	49.50	8	1,377	0.58%
2018/09/27	3	49.85	4	50.03	50.00	-1	1,397	-0.07%
2018/09/26	1	49.90	2	50.05	49.85	-1	1,402	-0.07%
2018/09/21	0	0.00	2	51.00	51.60	-2	1,380	-0.14%
2018/09/20	2	50.25	0	0.00	50.30	2	1,373	0.15%
2018/09/19	3	50.53	28	50.31	50.50	-25	1,362	-1.84%
2018/09/17	0.1	53.00	0	0.00	52.30	0.1	1,342	0.01%
2018/09/14	20	52.00	2	51.60	52.00	18	1,336	1.35%
2018/09/12	1	52.00	1	51.80	51.70	0	1,323	0.00%
2018/09/07	0	0.00	3	50.70	50.90	-3	1,296	-0.23%
2018/09/04	0	0.00	1	51.60	52.00	-1	1,294	-0.08%
2018/09/03	10	52.35	5	52.10	52.30	5	1,291	0.39%
2018/08/30	0	0.00	1	54.70	54.50	-1	1,356	-0.07%
2018/08/28	1	53.80	0	0.00	53.70	1	1,499	0.07%
2018/08/27	1	54.10	0	0.00	54.00	1	1,525	0.07%
2018/08/22	5	54.02	0	0.00	53.80	5	1,565	0.32%
2018/08/21	1	53.90	0	0.00	53.60	1	1,558	0.06%
2018/08/16	1	52.90	0	0.00	52.20	1	1,542	0.06%
2018/08/15	3	53.40	0	0.00	54.00	3	1,520	0.20%
2018/08/14	12	54.59	0	0.00	54.20	12	1,494	0.80%
2018/08/13	14	56.49	0	0.00	56.30	14	1,441	0.97%
2018/08/10	5	63.34	1	63.00	62.50	4	1,353	0.30%
2018/08/09	1	68.10	0	0.00	68.00	1	1,299	0.08%
2018/08/07	1	68.50	1	68.10	68.90	0	1,353	0.00%
2018/08/02	2	67.60	0	0.00	67.30	2	1,422	0.14%
2018/07/31	1	68.00	10	67.80	67.80	-9	1,507	-0.60%
2018/07/25	3	68.00	1	68.00	67.80	2	1,484	0.13%
2018/07/24	10	67.50	0	0.00	68.50	10	1,484	0.67%
2018/07/20	0	0.00	1	68.10	68.20	-1	1,489	-0.07%
2018/07/17	1	68.40	0	0.00	68.40	1	1,483	0.07%
2018/07/05	4	65.90	0	0.00	64.80	4	1,421	0.28%
2018/06/29	0	0.00	2	70.90	70.90	-2	1,434	-0.14%
2018/06/22	1	69.40	0	0.00	69.60	1	1,435	0.07%
2018/06/21	1	70.50	0	0.00	70.00	1	1,436	0.07%
2018/06/20	1	69.70	0	0.00	69.80	1	1,445	0.07%
2018/06/15	0	0.00	1	70.90	71.00	-1	1,428	-0.07%
2018/06/11	2	73.40	0	0.00	73.70	2	1,422	0.14%
2018/06/08	1	74.00	0	0.00	73.70	1	1,441	0.07%
2018/06/07	1	73.00	5	73.18	73.90	-4	1,438	-0.28%
2018/06/06	3	73.87	0	0.00	73.70	3	1,404	0.21%
2018/06/05	2	75.00	1	76.80	73.90	1	1,375	0.07%
2018/06/04	4.3	72.35	0	0.00	72.00	4.3	1,265	0.34%
2018/05/24	1	69.50	0	0.00	69.50	1	1,100	0.09%
2018/05/22	0	0.00	1	69.60	69.80	-1	1,085	-0.09%
2018/05/16	9	69.76	0	0.00	68.70	9	1,080	0.83%
2018/05/15	2	70.00	1	70.20	69.90	1	1,058	0.09%
2018/05/14	4	71.75	0	0.00	71.50	4	1,053	0.38%
2018/05/11	2	72.70	0	0.00	72.50	2	1,044	0.19%
2018/05/09	2	72.80	1	71.60	72.70	1	1,008	0.10%
2018/05/08	7	75.64	2	73.75	74.10	5	970	0.52%
2018/05/03	1	78.50	0	0.00	78.70	1	942	0.11%
2018/04/26	0	0.00	1	80.00	80.00	-1	988	-0.10%
2018/04/25	0	0.00	1	80.20	80.30	-1	993	-0.10%
2018/04/16	0	0.00	1	82.10	82.10	-1	1,074	-0.09%
2018/04/13	1	81.60	0	0.00	82.20	1	1,117	0.09%
2018/04/09	1	84.10	2	84.00	83.10	-1	1,345	-0.07%
2018/04/02	0	0.00	1	82.00	82.00	-1	1,328	-0.08%
2018/03/31	0	0.00	2	81.40	82.10	-2	1,335	-0.15%
2018/03/26	2	79.20	0	0.00	79.20	2	1,451	0.14%
2018/03/23	1	79.60	0	0.00	79.90	1	1,467	0.07%
2018/03/22	3	81.03	0	0.00	80.60	3	1,531	0.20%
2018/03/21	1	81.50	0	0.00	81.10	1	1,563	0.06%
2018/03/20	0	0.00	3	81.60	81.70	-3	1,571	-0.19%
2018/03/19	2	81.20	2	81.20	81.10	0	1,602	0.00%
2018/03/16	1	80.60	0	0.00	80.50	1	1,599	0.06%
2018/03/15	2	80.50	0	0.00	80.70	2	1,586	0.13%
2018/03/14	2	80.70	0	0.00	80.70	2	1,574	0.13%
2018/03/13	4	82.00	0	0.00	81.70	4	1,544	0.26%
2018/03/07	3	82.00	0	0.00	81.70	3	1,507	0.20%
2018/02/08	0	0.00	1	83.10	82.30	-1	1,526	-0.07%
2018/02/07	1	82.50	2	82.80	82.70	-1	1,520	-0.07%
2018/02/06	0	0.00	1	80.80	81.40	-1	1,513	-0.07%
2018/01/26	0	0.00	1	83.80	83.70	-1	1,628	-0.06%
2018/01/24	0	0.00	1	83.90	83.70	-1	1,634	-0.06%
2018/01/23	2	83.05	0	0.00	83.00	2	1,632	0.12%
2018/01/18	2	83.60	0	0.00	83.50	2	1,659	0.12%
2018/01/11	3	84.40	0	0.00	84.30	3	1,647	0.18%
2018/01/10	0	0.00	5	84.24	84.50	-5	1,673	-0.30%
2018/01/09	1	86.70	0	0.00	85.10	1	1,671	0.06%
2018/01/08	5	87.14	0	0.00	86.00	5	1,726	0.29%
2018/01/05	0	0.00	2	87.70	87.70	-2	1,715	-0.12%
2018/01/04	20	86.05	21	88.30	89.00	-1	1,656	-0.06%
2018/01/03	0	0.00	2	85.20	85.20	-2	1,570	-0.13%
2018/01/02	0	0.00	1	85.00	85.30	-1	1,578	-0.06%