啟碁 (6285)-群益金鼎-敦南券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/22	4	114.38	3	113.50	113.50	1	2,784	0.04%
2024/11/21	0	0.00	1	115.50	114.00	-1	2,803	-0.04%
2024/11/20	2.1	113.31	2	113.75	113.00	0.1	2,842	0.00%
2024/11/19	4	111.00	2	112.75	113.50	2	2,847	0.07%
2024/11/18	11	114.50	14.1	112.41	111.00	-3.1	2,860	-0.11%
2024/11/15	7	121.50	1	120.50	120.50	6	2,794	0.21%
2024/11/13	1	122.00	4	122.38	122.00	-3	2,818	-0.11%
2024/11/12	0	0.00	2	121.25	120.50	-2	2,809	-0.07%
2024/11/11	4	120.75	3	121.17	120.50	1	2,842	0.04%
2024/11/08	3	123.00	2	121.00	119.00	1	2,885	0.03%
2024/11/07	5.1	123.32	7	123.00	123.50	-1.9	2,961	-0.06%
2024/11/06	1	124.50	1	123.50	124.50	0	2,918	0.00%
2024/11/05	1	120.00	2	119.75	119.50	-1	2,898	-0.03%
2024/11/04	3	120.17	2	119.00	119.00	1	2,981	0.03%
2024/10/30	1	124.50	1	123.50	122.00	0	3,077	0.00%
2024/10/29	1	120.50	4	122.38	126.00	-3	3,054	-0.10%
2024/10/28	25	123.36	25	121.68	124.00	0	2,992	0.00%
2024/10/25	5	122.80	14.1	122.22	124.50	-9.1	2,891	-0.31%
2024/10/24	1	117.50	0	0.00	116.50	1	2,749	0.04%
2024/10/23	1	116.00	0	0.00	116.00	1	2,762	0.04%
2024/10/22	1	116.50	0	0.00	116.50	1	2,751	0.04%
2024/10/21	0	0.00	6	117.50	118.00	-6	2,824	-0.21%
2024/10/14	2	115.25	0	0.00	115.00	2	3,020	0.07%
2024/10/09	1	114.50	3	114.67	113.00	-2	3,052	-0.07%
2024/10/08	1	115.00	0	0.00	115.00	1	3,082	0.03%
2024/10/01	2	114.25	0	0.00	114.00	2	3,191	0.06%
2024/09/30	1	116.50	0	0.00	116.00	1	3,218	0.03%
2024/09/27	1	117.50	0	0.00	117.00	1	3,326	0.03%
2024/09/25	5	120.00	2	121.25	120.50	3	3,698	0.08%
2024/09/24	1	118.50	0	0.00	119.00	1	3,746	0.03%
2024/09/20	1	118.00	1	119.50	118.00	0	3,821	0.00%
2024/09/19	0.1	115.00	0	0.00	114.00	0.1	3,867	0.00%
2024/09/18	1.1	116.32	0	0.00	114.50	1.1	3,940	0.03%
2024/09/16	1.1	117.05	1	115.50	116.50	0.1	4,075	0.00%
2024/09/13	1	113.50	1	114.00	114.00	0	4,090	0.00%
2024/09/11	0	0.00	5	110.00	111.00	-5	4,138	-0.12%
2024/09/10	0.1	112.50	0	0.00	110.50	0.1	4,182	0.00%
2024/09/06	0.1	112.00	0	0.00	112.50	0.1	4,235	0.00%
2024/09/05	0.1	112.00	2	111.00	112.00	-1.9	4,253	-0.04%
2024/09/04	1.1	113.55	0	0.00	113.50	1.1	4,248	0.03%
2024/09/03	2	118.50	0	0.00	118.50	2	4,267	0.05%
2024/09/02	0.1	123.00	0	0.00	122.00	0.1	4,265	0.00%
2024/08/28	2	123.50	1	124.00	123.00	1	4,426	0.02%
2024/08/20	0.1	124.00	0.1	124.00	124.00	0	4,737	0.00%
2024/08/19	2	121.75	6.1	122.09	122.00	-4.1	4,815	-0.08%
2024/08/15	5	119.00	0	0.00	118.50	5	4,817	0.10%
2024/08/12	0	0.00	2	120.50	122.00	-2	4,906	-0.04%
2024/08/09	11	121.86	10	121.80	121.50	1	4,818	0.02%
2024/08/08	0	0.00	0.3	130.00	129.00	-0.3	4,681	-0.01%
2024/08/06	8	119.25	9	123.39	124.50	-1	4,715	-0.02%
2024/08/05	4.1	124.51	0	0.00	124.50	4.1	4,686	0.09%
2024/08/02	3	136.83	0	0.00	138.00	3	4,681	0.06%
2024/08/01	8	140.94	0	0.00	141.50	8	4,635	0.17%
2024/07/31	2	139.50	0	0.00	140.50	2	4,617	0.04%
2024/07/30	1.1	142.00	0	0.00	142.00	1.1	4,628	0.02%
2024/07/29	0	0.00	5	140.60	140.00	-5	4,620	-0.11%
2024/07/26	0.1	141.00	0	0.00	140.00	0.1	4,607	0.00%
2024/07/22	5	139.90	6	141.00	141.00	-1	4,626	-0.02%
2024/07/19	0	149.00	0	0.00	145.50	0	4,574	0.00%
2024/07/18	0.1	145.50	9	146.72	149.50	-8.9	4,579	-0.19%
2024/07/17	2	147.75	0	0.00	146.50	2	4,534	0.04%
2024/07/16	0.1	147.50	0	0.00	148.00	0.1	4,545	0.00%
2024/07/15	0	0.00	1	147.00	146.00	-1	4,605	-0.02%
2024/07/12	0.1	147.50	1	148.00	147.00	-1	4,614	-0.02%
2024/07/11	2.2	147.87	4	149.00	148.00	-1.8	4,677	-0.04%
2024/07/10	4	147.63	2	149.00	147.50	2	4,751	0.04%
2024/07/09	4	147.25	5	148.80	148.00	-1	4,764	-0.02%
2024/07/08	3	147.67	1	148.99	147.00	2	4,753	0.04%
2024/07/05	5.6	147.87	4	149.00	147.50	1.6	4,750	0.03%
2024/07/04	6	147.92	10	148.20	148.00	-4	4,757	-0.08%
2024/07/03	6	144.50	9	148.67	144.50	-3	4,742	-0.06%
2024/07/02	32.1	144.68	0	0.00	144.50	32.1	4,665	0.69%
2024/07/01	10	157.55	1	157.50	157.00	9	4,363	0.21%
2024/06/28	1	162.50	1	165.00	161.00	0	4,321	0.00%
2024/06/27	3.4	163.53	1	164.50	162.00	2.4	4,277	0.06%
2024/06/26	2	167.50	3	169.33	168.50	-1	4,402	-0.02%
2024/06/25	3.1	167.39	2	168.50	170.00	1.1	4,464	0.03%
2024/06/24	7	167.65	4	168.49	165.50	3	4,469	0.07%
2024/06/21	1	170.50	10	166.95	170.00	-9	4,460	-0.20%
2024/06/20	0	0.00	1	160.50	161.00	-1	4,399	-0.02%
2024/06/19	1	159.50	0	0.00	159.00	1	4,472	0.02%
2024/06/18	2	160.50	0	0.00	160.00	2	4,665	0.04%
2024/06/17	1	160.00	4	158.38	160.00	-3	4,890	-0.06%
2024/06/14	6	154.50	0	0.00	154.50	6	5,122	0.12%
2024/06/13	1	158.00	0	0.00	158.00	1	5,176	0.02%
2024/06/11	0	0.00	1	159.00	158.50	-1	5,708	-0.02%
2024/06/07	13	157.39	10	157.00	157.50	3	5,957	0.05%
2024/06/06	1	160.50	0	0.00	162.00	1	6,003	0.02%
2024/06/05	3	164.00	2	166.00	161.50	1	6,056	0.02%
2024/06/04	0	0.00	1.1	163.93	163.00	-1.1	6,096	-0.02%
2024/06/03	0	0.00	2	160.00	160.50	-2	6,176	-0.03%
2024/05/31	6	158.53	7	163.29	156.00	-1	6,223	-0.02%
2024/05/30	7	159.79	0	0.00	159.50	7	6,182	0.11%
2024/05/29	0	0.00	7	164.21	163.50	-7	6,257	-0.11%
2024/05/28	0	0.00	1	158.00	158.00	-1	6,140	-0.02%
2024/05/27	1	159.00	0	0.00	159.00	1	6,162	0.02%
2024/05/24	1	159.00	0	0.00	160.00	1	6,297	0.02%
2024/05/23	2	161.48	4	161.00	157.50	-2	6,420	-0.03%
2024/05/22	1	157.50	1	158.00	157.50	0	6,600	0.00%
2024/05/21	1	156.00	0	0.00	157.00	1	6,874	0.01%
2024/05/20	2	157.50	1	155.50	156.00	1	6,868	0.01%
2024/05/17	0	155.00	3	155.67	155.00	-3	6,876	-0.04%
2024/05/16	0	0.00	4	155.75	156.00	-4	6,960	-0.06%
2024/05/10	2	144.75	2	146.50	146.00	0	6,961	0.00%
2024/05/09	0	0.00	2	151.75	148.50	-2	6,911	-0.03%
2024/05/08	6	147.75	4	148.63	147.00	2	6,890	0.03%
2024/05/07	1	150.50	1.2	153.00	153.00	-0.2	6,846	0.00%
2024/05/06	0	0.00	1.3	153.30	154.50	-1.3	6,831	-0.02%
2024/05/03	10	152.60	0	0.00	152.00	10	6,839	0.15%
2024/05/02	0	0.00	1	152.50	152.50	-1	6,840	-0.01%
2024/04/30	0	0.00	1	151.50	150.50	-1	6,869	-0.01%
2024/04/29	4	148.00	0	0.00	150.50	4	6,984	0.06%
2024/04/25	30	148.83	0	0.00	147.00	30	7,463	0.40%
2024/04/24	1	149.50	3	149.17	150.50	-2	7,496	-0.03%
2024/04/22	1	145.50	0	145.50	144.00	1	7,597	0.01%
2024/04/19	0	0.00	3	149.50	147.00	-3	7,575	-0.04%
2024/04/18	0	0.00	0.1	147.50	148.00	-0.1	7,514	0.00%
2024/04/17	7	146.87	2	146.75	146.50	5	7,501	0.07%
2024/04/16	0.5	149.00	0	0.00	149.50	0.5	7,463	0.01%
2024/04/15	2	151.25	2	153.75	152.50	0	7,438	0.00%
2024/04/12	0	0.00	2	156.50	154.50	-2	7,427	-0.03%
2024/04/10	1	156.00	2.2	156.23	156.50	-1.2	7,416	-0.02%
2024/04/09	0	0.00	1	158.50	156.50	-1	7,438	-0.01%
2024/04/08	1	156.00	1	158.00	157.50	0	7,469	0.00%
2024/04/03	0	0.00	1	157.00	157.50	-1	7,497	-0.01%
2024/04/02	1	156.00	2	156.75	157.50	-1	7,565	-0.01%
2024/04/01	0	156.00	3	156.00	155.50	-3	7,568	-0.04%
2024/03/29	2	152.00	2	154.00	155.00	0	7,680	0.00%
2024/03/28	2	155.25	3	155.67	154.50	-1	7,549	-0.01%
2024/03/27	0.5	152.48	7	153.71	156.00	-6.5	7,564	-0.09%
2024/03/26	4	149.38	1	154.00	149.50	3	7,667	0.04%
2024/03/25	2	152.00	0	0.00	151.50	2	7,776	0.03%
2024/03/22	2	155.95	4	154.38	154.00	-2	7,977	-0.02%
2024/03/21	8.1	154.26	1	156.00	153.50	7.1	8,085	0.09%
2024/03/20	6.1	160.27	2	162.50	157.50	4.1	8,114	0.05%
2024/03/19	3	159.51	9	160.89	161.00	-6	8,335	-0.07%
2024/03/18	2	156.50	1	154.50	157.50	1	8,815	0.01%
2024/03/15	6	154.83	8	156.50	154.50	-2	9,454	-0.02%
2024/03/14	10	157.65	12.4	158.24	155.50	-2.4	9,679	-0.02%
2024/03/13	1.1	153.56	14	155.36	156.00	-12.9	9,453	-0.14%
2024/03/12	0	0.00	10	149.00	150.00	-10	9,228	-0.11%
2024/03/11	2	144.50	0	0.00	143.00	2	9,176	0.02%
2024/03/08	19	146.87	4.6	146.60	143.50	14.4	9,265	0.16%
2024/03/07	11.2	150.78	2	151.50	150.00	9.2	9,434	0.10%
2024/03/06	2.4	155.74	10	155.00	154.50	-7.6	9,335	-0.08%
2024/03/05	10	157.00	1	154.50	157.00	9	9,277	0.10%
2024/03/04	2.2	157.68	2	158.00	156.50	0.2	9,228	0.00%
2024/02/29	0.2	154.00	4.5	153.78	153.50	-4.3	9,171	-0.05%
2024/02/27	14	153.32	14	155.26	153.00	0	9,163	0.00%
2024/02/26	4.1	156.64	9.2	157.64	156.00	-5.1	9,082	-0.06%
2024/02/23	15	155.10	14.1	156.40	156.00	0.9	9,025	0.01%
2024/02/22	4.2	153.78	11.3	152.68	156.50	-7	8,926	-0.08%
2024/02/21	2	147.00	3	147.00	146.00	-1	8,662	-0.01%
2024/02/20	3	149.00	2	146.00	145.50	1	8,678	0.01%
2024/02/19	1.5	146.53	4.1	145.78	147.00	-2.6	8,706	-0.03%
2024/02/16	1	142.50	1	142.50	143.00	0	8,673	0.00%
2024/02/15	0	0.00	1.5	142.16	141.50	-1.5	8,689	-0.02%
2024/02/05	1	141.50	0	0.00	141.50	1	8,698	0.01%
2024/02/02	3	142.67	2	143.75	144.00	1	8,721	0.01%
2024/02/01	5.3	143.34	2	144.25	144.00	3.3	8,882	0.04%
2024/01/31	3	143.00	1	144.50	143.00	2	8,922	0.02%
2024/01/30	10.5	144.93	0	0.00	144.00	10.5	8,981	0.12%
2024/01/29	3	145.67	3	146.33	146.00	0	9,093	0.00%
2024/01/26	3	144.33	2	145.25	144.50	1	9,440	0.01%
2024/01/25	3	145.00	1	145.00	145.50	2	9,529	0.02%
2024/01/24	0	0.00	0.4	147.50	146.50	-0.4	9,653	0.00%
2024/01/23	3.2	147.87	8	147.63	148.50	-4.8	9,692	-0.05%
2024/01/22	19	143.63	17.5	143.25	143.50	1.5	9,638	0.02%
2024/01/19	14.3	143.83	8	145.19	143.00	6.3	9,513	0.07%
2024/01/18	5.2	149.98	3.2	151.28	150.00	2	9,211	0.02%
2024/01/17	1.8	152.79	0	0.00	151.50	1.8	9,237	0.02%
2024/01/16	2	155.00	2	154.75	156.50	0	9,180	0.00%
2024/01/15	2	151.25	4	152.75	152.50	-2	9,096	-0.02%
2024/01/12	0.5	149.67	0	0.00	148.50	0.5	9,105	0.01%
2024/01/10	3	149.17	1	148.00	149.50	2	9,189	0.02%
2024/01/09	1	150.50	2	155.20	151.00	-1	9,200	-0.01%
2024/01/05	1	155.00	0	0.00	152.50	1	9,354	0.01%
2024/01/04	5	152.50	0.6	155.00	152.50	4.4	9,493	0.05%
2024/01/02	2	157.22	0	0.00	157.50	2	9,552	0.02%
2023/12/29	3	157.83	5.2	156.45	156.00	-2.2	9,585	-0.02%
2023/12/28	2	159.76	4	159.63	159.00	-2	9,660	-0.02%
2023/12/27	2	157.25	1	158.00	158.50	1	9,767	0.01%
2023/12/26	1.7	157.98	2	157.75	157.50	-0.3	9,812	0.00%
2023/12/25	0	0.00	1	154.00	152.50	-1	9,759	-0.01%
2023/12/22	4	156.25	5	154.80	153.00	-1	9,851	-0.01%
2023/12/21	9	152.44	1	153.50	152.00	8	9,821	0.08%
2023/12/20	10	156.05	6	157.83	156.50	4	9,718	0.04%
2023/12/19	4	157.63	0	0.00	157.00	4	9,785	0.04%
2023/12/18	1	163.03	1	165.00	164.00	0	9,908	0.00%
2023/12/15	3	165.17	4	165.87	165.50	-1	9,963	-0.01%
2023/12/14	7	167.93	9	167.39	167.50	-2	10,063	-0.02%
2023/12/13	9	166.28	19.7	166.33	167.00	-10.7	9,718	-0.11%
2023/12/12	17	157.50	20	158.77	155.50	-3	9,115	-0.03%
2023/12/11	2	148.97	8.3	147.46	149.50	-6.2	8,624	-0.07%
2023/12/08	1	139.00	4	140.63	140.50	-3	8,481	-0.04%
2023/12/07	1	136.50	0	138.50	136.50	1	8,494	0.01%
2023/12/06	2	138.25	5	138.30	138.00	-3	8,719	-0.03%
2023/12/05	2	137.00	2.1	139.17	139.50	-0.1	8,880	0.00%
2023/12/04	9	140.56	9	142.28	139.50	0	9,074	0.00%
2023/12/01	0	0.00	1	137.50	136.50	-1	9,253	-0.01%
2023/11/30	1	135.00	1	137.00	136.50	0	9,334	0.00%
2023/11/29	0	0.00	1	138.50	138.00	-1	9,383	-0.01%
2023/11/28	0	0.00	5	136.00	136.50	-5	9,572	-0.05%
2023/11/27	4.1	132.75	5	134.50	133.00	-1	9,809	-0.01%
2023/11/24	3	136.83	0	0.00	136.50	3	9,961	0.03%
2023/11/22	1.1	142.90	4	141.75	143.00	-3	10,299	-0.03%
2023/11/21	4.2	142.16	6.2	141.89	143.00	-2	10,447	-0.02%
2023/11/20	0	0.00	1.2	137.92	138.00	-1.2	10,759	-0.01%
2023/11/17	1	136.51	1	137.50	136.50	0	11,114	0.00%
2023/11/16	1	139.00	1	138.00	139.00	0	11,374	0.00%
2023/11/15	1	136.51	1	139.00	136.00	0	11,832	0.00%
2023/11/14	0	0.00	1	139.00	138.00	-1	12,056	-0.01%
2023/11/13	2	137.25	2	138.75	138.00	0	12,445	0.00%
2023/11/10	3	138.33	2	137.50	137.00	1	12,513	0.01%
2023/11/09	4	141.00	1	140.49	137.00	3	12,633	0.02%
2023/11/08	0	138.50	4	138.63	139.00	-4	12,625	-0.03%
2023/11/07	2	137.00	2	137.25	138.00	0	12,873	0.00%
2023/11/06	4	141.00	1	139.50	138.50	3	13,040	0.02%
2023/11/03	13	138.04	13.3	137.29	139.00	-0.2	13,068	0.00%
2023/11/02	0	0.00	4	134.63	135.50	-4	13,063	-0.03%
2023/11/01	2	120.75	8.8	121.44	123.50	-6.8	13,255	-0.05%
2023/10/31	3	128.67	1	133.00	127.50	2	13,408	0.01%
2023/10/30	3.1	132.02	2	133.00	132.00	1.1	14,000	0.01%
2023/10/27	1	130.00	0	0.00	129.00	1	14,755	0.01%
2023/10/26	1.1	128.60	1	131.00	129.50	0.1	15,216	0.00%
2023/10/25	1.1	131.05	3	133.00	132.50	-1.9	15,221	-0.01%
2023/10/20	1.6	125.30	1	126.50	126.00	0.6	15,468	0.00%
2023/10/19	0	0.00	4	126.25	128.00	-4	15,625	-0.03%
2023/10/18	3	126.50	2	128.50	126.00	1	15,792	0.01%
2023/10/17	2	131.00	0	0.00	130.00	2	15,881	0.01%
2023/10/16	2	131.75	1.1	130.59	130.00	0.9	16,291	0.01%
2023/10/13	2	135.76	8	134.19	135.50	-6	16,830	-0.04%
2023/10/12	4	132.75	10	132.60	133.00	-6	17,006	-0.04%
2023/10/11	5	129.30	6	128.50	128.00	-1	17,182	-0.01%
2023/10/06	1	130.50	0	0.00	130.00	1	17,736	0.01%
2023/10/05	1	131.00	0	0.00	130.00	1	18,185	0.01%
2023/10/04	5	130.10	0	130.00	130.50	5	18,717	0.03%
2023/10/03	8.1	134.67	5	133.70	133.00	3.1	19,190	0.02%
2023/10/02	4	137.00	2	138.00	137.00	2	19,328	0.01%
2023/09/28	0	0.00	0.2	136.50	138.00	-0.2	19,577	0.00%
2023/09/27	6	136.17	8	137.25	137.00	-2	20,119	-0.01%
2023/09/26	1	142.50	1	139.01	139.00	0	20,268	0.00%
2023/09/25	1	142.50	2	141.50	141.00	-1	20,610	0.00%
2023/09/22	5	138.80	8	139.44	139.00	-3	20,672	-0.01%
2023/09/21	24.2	140.14	25	140.18	138.00	-0.8	20,718	0.00%
2023/09/20	14.5	149.48	2	150.50	148.00	12.5	20,613	0.06%
2023/09/19	1.6	152.39	5	153.10	154.00	-3.4	20,440	-0.02%
2023/09/18	1	147.26	0	0.00	147.00	1	20,130	0.00%
2023/09/15	3	147.33	3	147.67	147.00	0	20,113	0.00%
2023/09/14	29	142.98	32	144.25	146.50	-3	20,058	-0.01%
2023/09/13	4	138.38	2	139.75	140.00	2	19,997	0.01%
2023/09/12	2	139.00	2	140.53	142.00	0	19,843	0.00%
2023/09/11	2	143.00	4	143.12	142.00	-2	19,768	-0.01%
2023/09/08	3	138.01	7	140.64	143.00	-4	19,591	-0.02%
2023/09/07	22.1	141.93	18.1	142.39	142.00	4	19,493	0.02%
2023/09/06	29	137.54	58	138.21	140.50	-29	19,252	-0.15%
2023/09/05	6	131.92	7	132.50	132.00	-1	18,930	-0.01%
2023/09/04	0	0.00	7.3	130.08	130.00	-7.3	19,147	-0.04%
2023/09/01	21	131.07	61	131.43	129.50	-40	19,178	-0.21%
2023/08/31	6.1	133.28	27	133.46	134.00	-20.9	19,038	-0.11%
2023/08/30	10	129.95	13	131.15	131.00	-3	18,829	-0.02%
2023/08/29	33	130.74	25	129.80	130.50	8	18,716	0.04%
2023/08/28	12	128.17	26	128.04	128.00	-14	18,495	-0.08%
2023/08/25	10.3	125.00	19	126.50	128.00	-8.7	18,358	-0.05%
2023/08/24	43	131.02	43	132.12	127.50	0	18,178	0.00%
2023/08/23	65	126.73	34	127.03	127.00	31	17,756	0.17%
2023/08/22	48	123.42	27	123.87	123.00	21	17,452	0.12%
2023/08/21	32.5	124.08	40	123.29	124.00	-7.5	17,223	-0.04%
2023/08/18	10.5	119.68	29	121.67	117.50	-18.5	16,720	-0.11%
2023/08/17	45	122.12	22	121.61	123.00	23	16,510	0.14%
2023/08/16	6	116.67	11	117.23	118.50	-5	16,129	-0.03%
2023/08/15	8	117.13	9	117.44	117.50	-1	16,085	-0.01%
2023/08/14	25	117.92	3	119.17	118.00	22	16,066	0.14%
2023/08/11	8	119.31	19	119.03	119.00	-11	16,117	-0.07%
2023/08/10	14	117.43	15	116.47	115.50	-1	15,880	-0.01%
2023/08/09	17	117.26	15	118.70	118.00	2	15,674	0.01%
2023/08/08	32	119.80	9	119.61	118.00	23	15,831	0.15%
2023/08/07	18	118.75	14	119.04	120.50	4	15,971	0.03%
2023/08/04	37	117.76	46	116.16	118.00	-9	15,753	-0.06%
2023/08/02	39.2	117.48	8	117.19	113.50	31.2	15,506	0.20%
2023/08/01	17	118.09	23	118.48	120.00	-6	14,885	-0.04%
2023/07/31	29	113.02	17	111.15	111.50	12	14,092	0.09%
2023/07/28	2	107.50	73	108.47	109.50	-71	13,660	-0.52%
2023/07/27	13	107.81	5	108.40	108.00	8	13,657	0.06%
2023/07/26	1.2	107.50	3.4	107.11	107.50	-2.2	13,667	-0.02%
2023/07/25	2	109.25	4	110.38	109.00	-2	13,617	-0.01%
2023/07/24	10	111.95	7	111.29	112.00	3	13,484	0.02%
2023/07/21	4	107.88	14	108.75	109.00	-10	13,341	-0.07%
2023/07/20	1	113.00	2.5	112.10	109.00	-1.5	13,231	-0.01%
2023/07/19	6	114.83	5.9	112.98	110.00	0.1	13,099	0.00%
2023/07/18	20	121.45	21	119.14	117.00	-1	12,825	-0.01%
2023/07/17	7	118.71	3	118.00	118.00	4	12,373	0.03%
2023/07/14	4.1	118.21	7	116.57	117.00	-3	12,227	-0.02%
2023/07/13	14	118.57	14.2	117.97	115.50	-0.2	12,008	0.00%
2023/07/12	22.7	116.29	22	115.84	116.00	0.7	11,570	0.01%
2023/07/11	18.1	119.39	34.2	120.35	121.00	-16.1	11,305	-0.14%
2023/07/10	22.1	111.60	37.1	111.88	113.00	-15	10,783	-0.14%
2023/07/07	9.1	108.22	17	107.59	107.00	-7.9	10,256	-0.08%
2023/07/06	12.1	107.46	10.2	107.15	107.50	1.9	10,042	0.02%
2023/07/05	39.1	108.04	28.3	107.70	106.00	10.9	9,920	0.11%
2023/07/04	7	100.16	8.1	101.56	103.50	-1.1	9,357	-0.01%
2023/07/03	7	99.96	19.1	99.27	102.50	-12.1	9,283	-0.13%
2023/06/30	8	95.82	6	96.12	95.30	2	9,204	0.02%
2023/06/29	14	96.70	24	96.80	96.50	-10	9,636	-0.10%
2023/06/28	34	96.10	42	95.40	94.30	-8	9,437	-0.08%
2023/06/27	0	0.00	12	92.55	92.60	-12	9,333	-0.13%
2023/06/26	2	94.00	0	93.80	93.30	2	9,400	0.02%
2023/06/21	11	94.36	3.1	94.67	94.20	7.9	9,396	0.08%
2023/06/20	1	95.10	1	95.10	95.10	0	9,327	0.00%
2023/06/19	10.1	95.89	13	95.11	95.60	-2.9	9,248	-0.03%
2023/06/16	8	94.15	1	93.10	94.00	7	9,060	0.08%
2023/06/15	3	93.00	0	0.00	92.60	3	8,933	0.03%
2023/06/14	2	92.20	4	92.35	92.50	-2	8,870	-0.02%
2023/06/13	1	91.70	0	0.00	91.80	1	8,846	0.01%
2023/06/12	2	92.15	4	91.18	91.00	-2	8,776	-0.02%
2023/06/09	4	90.85	3	90.97	90.30	1	8,679	0.01%
2023/06/08	12	92.87	8	91.31	90.00	4	8,604	0.05%
2023/06/07	0	0.00	1	88.80	90.10	-1	8,341	-0.01%
2023/06/06	1.2	87.60	1	87.51	87.40	0.2	8,317	0.00%
2023/06/05	0	0.00	2	88.40	88.50	-2	8,349	-0.02%
2023/06/02	6.3	87.65	5	88.00	88.50	1.3	8,443	0.02%
2023/06/01	2	88.30	6	88.27	88.30	-4	8,382	-0.05%
2023/05/31	2	88.50	8	88.23	87.50	-6	8,357	-0.07%
2023/05/30	1	87.10	1	87.10	87.30	0	8,287	0.00%
2023/05/29	0	0.00	2	87.15	87.50	-2	8,284	-0.02%
2023/05/26	7	85.94	4	86.05	86.00	3	8,246	0.04%
2023/05/25	1	85.30	0	0.00	85.50	1	8,211	0.01%
2023/05/24	1	85.50	7	85.23	85.40	-6	8,184	-0.07%
2023/05/23	2	84.80	0	0.00	84.80	2	8,214	0.02%
2023/05/19	9	84.28	0	0.00	84.10	9	8,144	0.11%
2023/05/18	61	84.45	1	84.30	84.30	60	8,123	0.74%
2023/05/17	37.1	84.12	4	84.23	84.10	33.1	8,018	0.41%
2023/05/16	0	86.00	2	85.75	86.60	-2	7,848	-0.03%
2023/05/15	35	84.03	5	83.92	84.40	30	7,823	0.38%
2023/05/12	20.5	83.62	19	83.43	84.10	1.5	7,828	0.02%
2023/05/11	38	88.00	4	85.80	85.80	34	7,519	0.45%
2023/05/10	13	96.34	4	95.98	95.30	9	7,054	0.13%
2023/05/09	1	95.50	5	95.74	95.80	-4	7,014	-0.06%
2023/05/08	1	96.40	4	96.72	97.00	-3	6,966	-0.04%
2023/05/05	2	95.85	3	95.37	95.30	-1	6,981	-0.01%
2023/05/04	15	94.01	15	94.71	95.60	0	7,035	0.00%
2023/05/03	14	95.37	14.1	95.21	94.70	-0.1	7,062	0.00%
2023/05/02	3	94.97	4	95.18	94.90	-1	7,062	-0.01%
2023/04/28	2	92.15	8.1	92.65	92.40	-6.1	7,018	-0.09%
2023/04/27	9	89.36	3	89.87	90.90	6	6,958	0.09%
2023/04/26	0	0.00	1	90.40	91.30	-1	6,898	-0.01%
2023/04/25	0	90.10	0	0.00	90.00	0	6,846	0.00%
2023/04/24	8	92.51	8	91.91	92.30	0	6,757	0.00%
2023/04/21	7	94.54	4	95.42	92.50	3	6,713	0.04%
2023/04/20	8.4	97.70	4	98.20	97.10	4.4	6,542	0.07%
2023/04/19	4	100.38	3.5	99.50	100.50	0.5	6,415	0.01%
2023/04/18	4	98.88	12	99.77	97.70	-8	6,253	-0.13%
2023/04/17	13	98.91	4	99.90	98.60	9	6,160	0.15%
2023/04/14	8	98.92	23	98.69	99.20	-15	5,981	-0.25%
2023/04/13	13.1	96.60	5	96.30	95.90	8.1	5,721	0.14%
2023/04/12	4.1	97.89	2	98.60	98.50	2.1	5,627	0.04%
2023/04/11	6.2	98.85	1.1	99.33	98.40	5.1	5,599	0.09%
2023/04/10	10.1	98.82	6	99.63	99.30	4.1	5,571	0.07%
2023/04/07	2	100.75	3	99.97	99.90	-1	5,358	-0.02%
2023/04/06	9	101.50	0	0.00	101.00	9	5,321	0.17%
2023/03/31	8	103.31	7.4	102.37	103.50	0.6	5,153	0.01%
2023/03/30	10	98.71	23	100.67	103.50	-13	4,796	-0.27%
2023/03/29	3	93.93	12	93.85	94.40	-9	4,239	-0.21%
2023/03/28	11	93.16	4	92.55	91.70	7	4,164	0.17%
2023/03/27	34	91.20	36.1	91.88	92.80	-2.1	3,977	-0.05%
2023/03/24	3	89.80	3	89.90	89.60	0	3,857	0.00%
2023/03/23	0	0.00	1	89.20	89.60	-1	3,839	-0.03%
2023/03/22	0	0.00	0.1	88.40	88.50	-0.1	3,836	0.00%
2023/03/20	0	87.70	0	0.00	87.10	0	3,888	0.00%
2023/03/17	1	86.70	3	87.07	86.60	-2	4,046	-0.05%
2023/03/16	4	86.24	1	86.00	86.00	3	4,090	0.07%
2023/03/15	0	88.50	0	0.00	88.50	0	4,156	0.00%
2023/03/14	1	87.41	0	0.00	87.80	1	4,240	0.02%
2023/03/13	1	86.91	0	0.00	88.20	1	4,439	0.02%
2023/03/10	1	88.00	16	87.98	86.50	-15	4,534	-0.33%
2023/03/09	4	90.33	3	90.07	88.40	1	4,924	0.02%
2023/03/08	4	89.00	1	88.90	88.70	3	4,935	0.06%
2023/03/07	5	88.31	5	88.88	89.40	0	4,936	0.00%
2023/03/06	3	86.87	9	86.98	87.30	-6	4,812	-0.12%
2023/03/03	1	85.00	0	0.00	85.00	1	4,828	0.02%
2023/03/01	4	82.48	4	83.80	84.30	0	5,100	0.00%
2023/02/24	0	0.00	5	85.12	84.40	-5	5,098	-0.10%
2023/02/23	3	84.00	0	0.00	84.30	3	5,084	0.06%
2023/02/22	7	84.06	0	0.00	84.20	7	5,100	0.14%
2023/02/21	17	85.41	1	85.10	85.20	16	5,137	0.31%
2023/02/20	0	86.80	1	86.60	86.30	-1	5,182	-0.02%
2023/02/17	20.1	87.60	1	87.60	87.60	19.1	5,220	0.37%
2023/02/16	1	87.20	5	87.66	87.60	-4	5,321	-0.08%
2023/02/15	1	86.10	1	87.20	86.30	0	5,661	0.00%
2023/02/14	2	86.60	5	86.60	86.70	-3	6,298	-0.05%
2023/02/13	12	85.69	37	84.40	86.20	-25	6,363	-0.39%
2023/02/10	6	83.75	2	84.40	83.30	4	6,404	0.06%
2023/02/09	0	0.00	1.4	85.39	85.20	-1.4	6,464	-0.02%
2023/02/08	0	0.00	1	86.50	85.70	-1	6,498	-0.02%
2023/02/07	1	85.41	2	85.95	86.00	-1	6,765	-0.01%
2023/02/06	3	85.23	0	0.00	85.50	3	6,724	0.04%
2023/02/03	2	84.80	3	85.60	85.30	-1	6,729	-0.01%
2023/02/02	3	83.80	1	84.20	85.50	2	6,701	0.03%
2023/02/01	1.4	83.50	5	83.22	83.50	-3.6	6,641	-0.05%
2023/01/31	4	81.73	7	82.50	81.60	-3	6,592	-0.05%
2023/01/30	1	82.10	1	82.40	82.20	0	6,619	0.00%
2023/01/17	2	81.70	0	0.00	81.60	2	6,709	0.03%
2023/01/16	3	81.27	0	0.00	81.90	3	6,761	0.04%
2023/01/13	0	0.00	3	82.00	81.20	-3	6,870	-0.04%
2023/01/12	0	0.00	2	82.20	82.00	-2	6,968	-0.03%
2023/01/11	0	0.00	1	82.00	81.80	-1	6,995	-0.01%
2023/01/10	1	81.90	1	81.00	80.90	0	7,083	0.00%
2023/01/09	0	0.00	1	82.40	81.20	-1	7,201	-0.01%
2023/01/05	0	0.00	1	79.50	79.60	-1	7,464	-0.01%
2023/01/04	0	0.00	3	80.37	80.40	-3	7,506	-0.04%
2023/01/03	1	79.30	1	79.00	78.90	0	7,557	0.00%
2022/12/30	2	78.70	2	78.75	78.40	0	7,604	0.00%
2022/12/29	3	77.40	2	77.60	77.70	1	7,659	0.01%
2022/12/28	19	78.73	18	78.63	78.30	1	7,795	0.01%
2022/12/27	0	0.00	1	81.10	80.70	-1	7,772	-0.01%
2022/12/26	1	80.60	10	81.30	81.00	-9	7,780	-0.12%
2022/12/23	7	81.10	0	0.00	80.80	7	7,818	0.09%
2022/12/22	1	82.90	0	0.00	82.70	1	7,859	0.01%
2022/12/21	1	82.60	0	0.00	82.50	1	7,983	0.01%
2022/12/20	9	82.72	2	84.55	81.60	7	8,097	0.09%
2022/12/19	3	83.90	2	84.05	83.90	1	8,108	0.01%
2022/12/16	4	85.05	0	0.00	84.80	4	8,167	0.05%
2022/12/15	2	86.90	1	87.00	86.90	1	8,218	0.01%
2022/12/14	2	86.10	2	85.60	86.40	0	8,229	0.00%
2022/12/13	3	86.23	0	0.00	85.00	3	8,287	0.04%
2022/12/12	3	86.67	0	0.00	87.10	3	8,274	0.04%
2022/12/09	11	87.24	4	87.30	86.70	7	8,287	0.08%
2022/12/08	4	88.28	8	89.19	89.80	-4	8,206	-0.05%
2022/12/07	6	88.02	1	88.50	88.10	5	8,222	0.06%
2022/12/06	6	89.70	4	89.90	89.60	2	8,345	0.02%
2022/12/05	22.1	92.88	23	93.67	91.60	-0.9	8,468	-0.01%
2022/12/02	6	91.88	6	92.37	92.20	0	8,278	0.00%
2022/12/01	12	89.38	24	89.78	92.10	-12	8,166	-0.15%
2022/11/30	0	0.00	2	86.10	86.30	-2	7,734	-0.03%
2022/11/29	2	85.95	5	86.10	85.70	-3	7,663	-0.04%
2022/11/28	5	84.58	5	84.68	84.70	0	7,567	0.00%
2022/11/25	3	84.87	1	86.00	84.00	2	7,572	0.03%
2022/11/24	5	85.32	3	85.83	85.50	2	7,515	0.03%
2022/11/23	13	84.25	26.1	84.67	86.00	-13.1	7,435	-0.18%
2022/11/22	2	81.60	2	82.75	82.90	0	7,289	0.00%
2022/11/21	2	82.50	1	83.30	82.70	1	7,304	0.01%
2022/11/18	43	82.93	46	82.58	82.10	-3	7,399	-0.04%
2022/11/17	34	82.27	33	82.02	82.30	1	7,376	0.01%
2022/11/16	14	81.08	12	80.71	81.00	2	7,310	0.03%
2022/11/15	21	82.05	6	81.93	81.80	15	7,232	0.21%
2022/11/14	8	82.88	11	82.83	82.40	-3	7,210	-0.04%
2022/11/11	38	84.53	28	84.94	82.60	10	7,216	0.14%
2022/11/10	36	87.32	51	88.94	84.60	-15	6,871	-0.22%
2022/11/09	12	85.04	10	84.73	84.60	2	6,211	0.03%
2022/11/08	6	83.92	3	84.37	82.80	3	6,123	0.05%
2022/11/07	4	85.35	4.1	86.05	85.40	-0.1	6,095	0.00%
2022/11/04	22	83.54	24	83.41	83.70	-2	6,190	-0.03%
2022/11/03	37	85.63	33	85.84	83.70	4	6,417	0.06%
2022/11/01	0	0.00	3	84.10	84.30	-3	6,499	-0.05%
2022/10/31	1	83.30	0	0.00	83.70	1	6,804	0.01%
2022/10/27	0	0.00	2	84.10	84.10	-2	7,101	-0.03%
2022/10/26	12	80.94	12	80.33	81.80	0	7,080	0.00%
2022/10/25	2	79.95	5	80.06	81.40	-3	6,995	-0.04%
2022/10/24	0	0.00	3	84.30	83.30	-3	6,903	-0.04%
2022/10/21	15	82.55	18	81.91	81.80	-3	6,871	-0.04%
2022/10/20	3	83.50	5	83.74	85.00	-2	6,801	-0.03%
2022/10/19	12	85.08	15	84.63	84.00	-3	6,709	-0.04%
2022/10/18	14	84.56	12	84.74	84.70	2	6,676	0.03%
2022/10/17	40	83.34	39	83.39	85.00	1	6,586	0.02%
2022/10/14	19	88.75	15	88.13	87.60	4	6,479	0.06%
2022/10/13	1	87.00	0	0.00	83.40	1	6,250	0.02%
2022/10/12	15	85.28	5	85.44	86.40	10	6,183	0.16%
2022/10/11	6	85.68	0	0.00	85.00	6	6,170	0.10%
2022/10/07	8	87.71	8	87.46	87.60	0	6,194	0.00%
2022/10/06	20	87.34	9	87.43	87.50	11	6,207	0.18%
2022/10/05	6	87.48	31	86.29	87.00	-25	6,160	-0.41%
2022/10/04	10	84.74	7	84.44	84.80	3	5,993	0.05%
2022/10/03	6	81.85	7	81.04	82.00	-1	5,935	-0.02%
2022/09/30	24	80.69	22	80.34	81.80	2	5,947	0.03%
2022/09/29	4	81.83	3	82.93	82.10	1	5,908	0.02%
2022/09/28	6	83.07	7	82.91	81.00	-1	5,829	-0.02%
2022/09/27	3	84.83	5	84.80	86.10	-2	5,690	-0.04%
2022/09/26	6	80.40	21	81.14	80.40	-15	5,545	-0.27%
2022/09/23	36.1	84.87	24	85.85	83.20	12.1	5,512	0.22%
2022/09/22	32	85.85	37	85.54	86.80	-5	5,445	-0.09%
2022/09/21	0	0.00	0	85.00	84.30	0	5,353	0.00%
2022/09/20	0	85.00	1	84.10	85.60	-1	5,336	-0.02%
2022/09/19	7	82.80	12	82.10	82.60	-5	5,269	-0.09%
2022/09/16	1	84.50	0	0.00	83.70	1	5,295	0.02%
2022/09/15	10	85.85	12	86.08	84.20	-2	5,277	-0.04%
2022/09/14	1	84.20	7	84.24	85.00	-6	5,221	-0.11%
2022/09/13	48	86.26	20	86.30	85.90	28	5,147	0.54%
2022/09/12	37	87.27	18	87.29	89.10	19	4,901	0.39%
2022/09/08	7.1	83.43	5	83.60	83.20	2.1	4,660	0.04%
2022/09/07	1	82.60	0	0.00	83.00	1	4,680	0.02%
2022/09/06	0	81.95	0	0.00	81.30	0	4,681	0.00%
2022/09/05	7	83.36	7	84.07	82.80	0	4,673	0.00%
2022/09/02	1.1	84.27	1	83.60	83.50	0.1	4,635	0.00%
2022/09/01	8	83.78	0	0.00	83.80	8	4,627	0.17%
2022/08/31	4	84.60	5	84.20	85.00	-1	4,615	-0.02%
2022/08/30	3	84.40	3	83.90	84.40	0	4,586	0.00%
2022/08/29	0	0.00	2	80.20	82.60	-2	4,552	-0.04%
2022/08/26	3.1	84.86	3	84.27	83.80	0.1	4,518	0.00%
2022/08/25	2	84.90	6	84.90	84.70	-4	4,434	-0.09%
2022/08/24	0	0.00	1	81.80	82.20	-1	4,300	-0.02%
2022/08/23	5	80.72	5	80.30	80.60	0	4,256	0.00%
2022/08/22	3	81.60	3	81.10	81.30	0	4,234	0.00%
2022/08/19	0.1	83.00	0	0.00	82.20	0.1	4,177	0.00%
2022/08/18	0	0.00	3	83.60	84.20	-3	4,096	-0.07%
2022/08/17	0	0.00	0	81.10	82.40	0	3,962	0.00%
2022/08/16	5	81.12	20	81.46	81.20	-15	3,910	-0.38%
2022/08/15	4	80.90	4	80.60	80.90	0	3,887	0.00%
2022/08/12	10	81.62	10	81.34	81.30	0	3,845	0.00%
2022/08/11	14	81.59	18	82.06	81.50	-4	3,784	-0.11%
2022/08/10	12	82.85	13.3	82.37	82.20	-1.2	3,609	-0.03%
2022/08/09	0	0.00	7	80.70	81.00	-7	3,343	-0.21%
2022/08/08	9	80.53	20	80.23	80.90	-11	3,214	-0.34%
2022/08/05	24	77.65	10	77.33	79.00	14	2,992	0.47%
2022/08/04	46	75.75	51	75.51	76.20	-5	2,710	-0.19%
2022/08/03	0	0.00	17	73.53	72.90	-17	2,402	-0.71%
2022/08/02	0	74.40	0	0.00	73.90	0	2,482	0.00%
2022/08/01	1	74.10	0	74.20	74.40	1	2,535	0.04%
2022/07/29	1	74.50	9	74.50	75.00	-8	2,702	-0.30%
2022/07/27	0	73.00	0	0.00	73.50	0	2,887	0.00%
2022/07/26	1	72.00	0	0.00	72.70	1	2,920	0.03%
2022/07/25	6	72.48	0	0.00	72.70	6	3,014	0.20%
2022/07/22	0	0.00	4	72.70	72.50	-4	3,124	-0.13%
2022/07/21	0	0.00	0	71.90	72.90	0	3,243	0.00%
2022/07/20	0	0.00	5	73.00	72.60	-5	3,436	-0.15%
2022/07/15	17	71.78	15	70.86	69.90	2	3,598	0.06%
2022/07/14	0	69.40	1	70.20	70.20	-1	3,534	-0.03%
2022/07/12	7	67.23	0	0.00	67.20	7	3,425	0.20%
2022/07/11	0	0.00	6	69.80	68.60	-6	3,402	-0.18%
2022/07/08	0	70.10	7	70.53	69.20	-7	3,387	-0.21%
2022/07/07	0	0.00	5	68.40	68.90	-5	3,343	-0.15%
2022/07/04	4	62.50	4	63.63	62.50	0	3,317	0.00%
2022/07/01	5	66.20	1	65.60	63.80	4	3,295	0.12%
2022/06/29	0	0.00	5	70.50	70.40	-5	3,224	-0.16%
2022/06/27	1	69.90	1	69.40	70.30	0	3,197	0.00%
2022/06/24	5	70.14	7	70.53	69.90	-2	3,162	-0.06%
2022/06/20	0.1	66.50	0	0.00	66.10	0.1	3,017	0.00%
2022/06/17	0	67.30	0	0.00	67.60	0	3,004	0.00%
2022/06/16	0	0.00	2	69.95	67.80	-2	2,982	-0.07%
2022/06/15	1	68.40	2	68.80	68.50	-1	2,925	-0.03%
2022/06/14	0	67.20	0	0.00	67.30	0	2,866	0.00%
2022/06/10	0	0.00	1	67.30	66.90	-1	2,838	-0.04%
2022/06/07	1	64.70	1	64.61	64.60	0	2,771	0.00%
2022/06/06	1	65.20	0	0.00	65.30	1	2,761	0.04%
2022/05/31	0	0.00	1	64.80	64.80	-1	2,770	-0.04%
2022/05/30	0	64.10	3	64.13	64.20	-3	2,756	-0.11%
2022/05/23	0	0.00	1	63.90	63.70	-1	2,731	-0.04%
2022/05/19	1	62.80	3	63.10	63.20	-2	2,691	-0.07%
2022/05/18	2	63.10	3	63.40	63.80	-1	2,675	-0.04%
2022/05/17	0	0.00	0	63.70	63.50	0	2,629	0.00%
2022/05/16	0	64.00	0	65.00	63.90	0	2,607	0.00%
2022/05/12	2	64.28	3	64.73	63.80	-1	2,565	-0.04%
2022/05/10	2	61.40	0	0.00	62.70	2	2,476	0.08%
2022/05/09	1	64.50	0	0.00	63.00	1	2,394	0.04%
2022/05/06	21	66.27	21.1	66.73	65.60	-0.1	2,317	0.00%
2022/05/05	16.1	73.28	0	0.00	70.10	16.1	2,151	0.75%
2022/05/04	1	75.20	1	75.40	75.20	0	1,937	0.00%
2022/05/03	4	77.08	2	75.90	76.00	2	1,921	0.10%
2022/04/29	2	76.90	5	76.68	76.70	-3	1,867	-0.16%
2022/04/28	13	76.31	16	75.46	75.60	-3	1,810	-0.17%
2022/04/27	4	74.90	0	0.00	75.00	4	1,731	0.23%
2022/04/26	13	77.70	13.1	77.39	76.30	-0.1	1,662	0.00%
2022/04/25	6	76.32	7	76.30	76.90	-1	1,434	-0.07%
2022/04/22	3	76.99	4	76.68	77.10	-1	1,353	-0.07%
2022/04/21	2	75.10	2	75.25	75.90	0	1,245	0.00%
2022/04/20	0	73.40	4	73.10	74.10	-4	1,182	-0.34%
2022/04/18	1	71.00	0	0.00	71.70	1	1,168	0.09%
2022/04/15	1	71.00	0	0.00	71.10	1	1,185	0.08%
2022/04/14	4	72.07	15	72.38	72.70	-11	1,216	-0.90%
2022/04/12	1	71.20	0	0.00	71.30	1	1,258	0.08%
2022/04/11	0	0.00	1	74.00	71.80	-1	1,281	-0.08%
2022/04/08	0	0.00	4	72.78	72.10	-4	1,286	-0.31%
2022/03/25	0	0.00	4	71.40	71.50	-4	1,554	-0.26%
2022/03/21	0	0.00	1	69.60	70.20	-1	1,849	-0.05%
2022/03/15	1	68.30	0	0.00	68.10	1	2,023	0.05%
2022/03/09	0	0.00	15	68.90	69.00	-15	2,072	-0.72%
2022/03/08	1	68.70	0	0.00	67.80	1	2,101	0.05%
2022/03/07	1	69.30	0	0.00	69.30	1	2,094	0.05%
2022/02/25	1	70.70	0	0.00	70.60	1	2,177	0.05%
2022/02/24	3	70.87	6	70.68	70.20	-3	2,202	-0.14%
2022/02/21	1	72.80	0	0.00	73.10	1	2,279	0.04%
2022/02/09	0	0.00	1	73.50	73.60	-1	2,866	-0.03%
2022/01/24	0	0.00	0.5	69.00	69.90	-0.5	3,521	-0.01%
2022/01/20	6	71.60	4	72.10	71.60	2	3,622	0.06%
2022/01/19	1	72.70	0	0.00	72.60	1	3,750	0.03%
2022/01/17	7	74.74	0	0.00	74.90	7	3,841	0.18%
2022/01/14	7	73.47	0	0.00	73.90	7	3,854	0.18%
2022/01/13	1	73.90	0	0.00	74.40	1	3,864	0.03%
2022/01/12	2	73.80	0	0.00	74.50	2	3,863	0.05%
2022/01/11	0	0.00	2	75.00	73.70	-2	3,865	-0.05%
2022/01/10	1	74.70	78	74.59	74.40	-77	3,855	-2.00%
2022/01/06	5	75.20	0	0.00	75.20	5	3,801	0.13%
2022/01/05	1	75.80	0	0.00	75.60	1	3,797	0.03%
2022/01/04	0	0.00	11.1	76.00	76.00	-11.1	3,787	-0.29%
2022/01/03	12	78.32	0	0.00	77.00	12	3,788	0.32%
2021/12/30	31	77.85	1	78.00	78.00	30	3,799	0.79%
2021/12/28	21	77.70	13	76.89	76.80	8	3,765	0.21%
2021/12/27	6	77.75	0	0.00	77.70	6	3,700	0.16%
2021/12/23	1	74.60	0	0.00	75.30	1	3,654	0.03%
2021/12/20	2	74.75	0	0.00	74.80	2	3,823	0.05%
2021/12/17	1	77.00	7	76.03	75.50	-6	3,850	-0.16%
2021/12/16	0	0.00	5	77.96	77.30	-5	3,896	-0.13%
2021/12/15	3	77.73	12	77.67	78.00	-9	3,940	-0.23%
2021/12/14	11	76.45	4	76.48	76.20	7	3,805	0.18%
2021/12/13	0.1	75.60	0	75.20	75.40	0.1	3,715	0.00%
2021/12/10	4	74.78	0	0.00	75.00	4	3,698	0.11%
2021/12/09	7	75.16	6	74.72	74.80	1	3,690	0.03%
2021/12/07	1	73.60	0	0.00	72.90	1	3,615	0.03%
2021/12/03	1	73.10	0	0.00	73.20	1	3,594	0.03%
2021/12/02	5	73.10	0	0.00	73.20	5	3,588	0.14%
2021/12/01	0	0.00	2	73.65	74.20	-2	3,562	-0.06%
2021/11/29	2	73.55	20	74.10	74.60	-18	3,537	-0.51%
2021/11/18	10.4	76.31	2	75.50	76.10	8.4	3,398	0.25%
2021/11/17	15	76.67	1	77.40	75.80	14	3,382	0.41%
2021/11/16	13	76.95	14	77.07	76.80	-1	3,371	-0.03%
2021/11/15	15.1	75.07	10	75.65	75.70	5.1	3,290	0.15%
2021/11/12	4	74.28	18	74.30	74.50	-14	3,234	-0.43%
2021/11/11	21	75.77	2	74.90	74.90	19	3,182	0.60%
2021/11/10	3	78.60	15	78.55	78.80	-12	3,037	-0.40%
2021/11/09	3	78.10	14	79.07	79.00	-11	3,011	-0.37%
2021/11/08	3	77.74	14	77.72	77.50	-11	2,964	-0.37%
2021/11/05	1	79.00	51	79.13	79.50	-50	2,890	-1.73%
2021/11/04	27	80.00	7	79.60	79.90	20	2,813	0.71%
2021/11/03	37	79.56	3	79.37	78.20	34	2,662	1.28%
2021/11/02	8	78.56	12	77.03	76.00	-4	2,444	-0.16%
2021/11/01	4	78.55	9	78.66	78.60	-5	2,366	-0.21%
2021/10/29	5	77.94	5	77.56	77.50	0	2,283	0.00%
2021/10/28	7	77.50	9	77.50	77.50	-2	2,244	-0.09%
2021/10/27	19	76.26	19	76.61	77.30	0	2,157	0.00%
2021/10/26	4	74.90	11	75.11	75.00	-7	2,023	-0.35%
2021/10/25	8	74.08	9	74.80	74.90	-1	2,002	-0.05%
2021/10/22	4	70.95	4	72.43	72.40	0	1,976	0.00%
2021/10/21	9	71.33	5	70.70	70.50	4	2,003	0.20%
2021/10/20	5	70.50	5	70.22	70.20	0	2,048	0.00%
2021/10/19	5	70.32	5	70.20	70.20	0	2,094	0.00%
2021/10/18	4	70.55	3	70.00	70.00	1	2,161	0.05%
2021/10/15	2	71.30	2	70.90	70.90	0	2,272	0.00%
2021/10/14	2	70.80	2	70.70	70.70	0	2,383	0.00%
2021/10/13	3	71.40	3	70.40	70.40	0	2,500	0.00%
2021/10/12	14	72.14	5	71.10	71.10	9	2,657	0.34%
2021/10/08	9.2	73.28	4	74.30	74.30	5.2	2,827	0.18%
2021/10/07	27	72.84	10	73.20	73.50	17	3,125	0.54%
2021/10/06	4	72.05	4	70.80	70.80	0	3,303	0.00%
2021/10/05	4	70.55	4	72.00	72.00	0	3,346	0.00%
2021/10/04	1	71.30	1	70.20	70.20	0	3,370	0.00%
2021/10/01	2	72.20	2	70.60	70.60	0	3,394	0.00%
2021/09/30	5	72.70	5	73.02	73.10	0	3,391	0.00%
2021/09/29	6	72.10	5	72.00	72.10	1	3,414	0.03%
2021/09/28	7	73.49	8	72.95	72.90	-1	3,470	-0.03%
2021/09/27	18	75.68	14.1	74.54	74.30	3.9	3,501	0.11%
2021/09/24	6	74.90	9	74.33	74.40	-3	3,447	-0.09%
2021/09/23	9	74.42	6	74.33	74.20	3	3,508	0.09%
2021/09/22	3	73.87	4	74.15	74.90	-1	3,634	-0.03%
2021/09/17	0	0.00	10	71.00	72.50	-10	3,556	-0.28%
2021/09/15	3	70.10	0	0.00	70.10	3	3,556	0.08%
2021/09/06	0	0.00	13	70.90	70.70	-13	3,574	-0.36%
2021/09/02	0	0.00	0.1	71.50	70.30	-0.1	3,611	0.00%
2021/09/01	0	0.00	2	72.50	71.40	-2	3,611	-0.06%
2021/08/31	0	0.00	10	72.60	72.40	-10	3,594	-0.28%
2021/08/30	28	72.16	0	0.00	71.90	28	3,588	0.78%
2021/08/19	0	0.00	4	68.50	68.10	-4	3,555	-0.11%
2021/08/18	1	68.60	1	68.80	69.80	0	3,546	0.00%
2021/08/16	2	69.15	3	69.03	69.50	-1	3,534	-0.03%
2021/08/13	0	0.00	10	71.30	70.50	-10	3,510	-0.28%
2021/08/12	0	71.10	0	0.00	71.20	0	3,504	0.00%
2021/08/10	0	0.00	2	70.70	72.90	-2	3,491	-0.06%
2021/08/05	1	73.90	0	0.00	73.30	1	3,506	0.03%
2021/08/04	0	74.50	0.6	74.20	74.20	-0.6	3,582	-0.02%
2021/08/03	1	74.00	2	73.40	73.30	-1	3,616	-0.03%
2021/08/02	0	0.00	1	74.00	74.00	-1	3,588	-0.03%
2021/07/30	2	74.20	0	0.00	74.20	2	3,582	0.06%
2021/07/29	2	76.40	2	76.25	76.00	0	3,604	0.00%
2021/07/28	1	74.70	2	75.85	76.10	-1	3,565	-0.03%
2021/07/27	0	0.00	1	77.60	77.60	-1	3,546	-0.03%
2021/07/26	9	79.72	4	79.90	79.10	5	3,527	0.14%
2021/07/23	1	78.60	5	79.44	78.60	-4	3,487	-0.11%
2021/07/22	4	77.90	2	79.30	79.10	2	3,545	0.06%
2021/07/21	13	77.50	6	77.28	76.90	7	3,547	0.20%
2021/07/20	3	79.10	20	79.80	79.10	-17	3,441	-0.49%
2021/07/19	7	80.36	13	80.45	80.50	-6	3,404	-0.18%
2021/07/16	12	80.01	25	80.28	79.80	-13	3,355	-0.39%
2021/07/15	19	79.13	16	80.01	78.80	3	3,200	0.09%
2021/07/14	37	79.16	55.1	79.02	79.00	-18.1	3,035	-0.60%
2021/07/13	17	77.64	23	77.46	77.00	-6	2,727	-0.22%
2021/07/12	0.2	74.00	2	74.35	74.70	-1.8	2,556	-0.07%
2021/07/09	2	74.45	2	74.35	74.80	0	2,564	0.00%
2021/07/08	1	77.00	1	77.00	75.70	0	2,555	0.00%
2021/07/07	2	76.20	0	0.00	76.30	2	2,540	0.08%
2021/07/06	0	75.40	3	75.63	75.10	-3	2,539	-0.12%
2021/07/05	16	76.66	10	77.04	76.80	6	2,552	0.24%
2021/07/02	7	76.30	1	77.40	76.20	6	2,501	0.24%
2021/07/01	1.1	76.36	14	75.85	75.40	-12.9	2,448	-0.53%
2021/06/30	3	75.60	8	76.86	76.00	-5	2,421	-0.21%
2021/06/29	21	75.15	23	75.27	76.00	-2	2,314	-0.09%
2021/06/28	0	0.00	1	72.10	72.00	-1	2,112	-0.05%
2021/06/25	3	70.50	1	70.30	70.30	2	2,080	0.10%
2021/06/21	0	67.90	0	0.00	67.00	0	2,087	0.00%
2021/06/16	1	67.30	0	0.00	67.50	1	2,179	0.05%
2021/06/04	0	0.00	2	66.10	65.90	-2	2,346	-0.09%
2021/06/03	1	66.80	0	0.00	66.60	1	2,363	0.04%
2021/05/31	0	0.00	1	66.40	66.20	-1	2,417	-0.04%
2021/05/28	0	0.00	2	66.25	66.20	-2	2,431	-0.08%
2021/05/26	2	65.55	2	65.50	65.60	0	2,507	0.00%
2021/05/25	2	64.95	1	65.10	65.00	1	2,537	0.04%
2021/05/18	2	62.30	0	0.00	63.10	2	2,714	0.07%
2021/05/17	2	61.15	0	0.00	61.00	2	2,733	0.07%
2021/05/14	1	64.00	1	64.20	64.30	0	2,711	0.00%
2021/05/13	2	62.45	0	0.00	63.80	2	2,705	0.07%
2021/05/12	15	63.58	5	64.30	62.20	10	2,669	0.37%
2021/05/11	1	67.10	0	0.00	66.70	1	2,602	0.04%
2021/05/06	6	69.30	0	0.00	68.80	6	2,607	0.23%
2021/04/28	6	76.65	4	76.10	75.90	2	2,652	0.07%
2021/04/27	1	75.40	0	0.00	75.10	1	2,598	0.04%
2021/04/23	1	71.30	6.6	72.01	72.00	-5.6	2,577	-0.22%
2021/04/22	4	73.08	2	73.55	72.70	2	2,565	0.08%
2021/04/21	1	74.20	0	0.00	74.20	1	2,530	0.04%
2021/04/19	0	0.00	0.7	75.00	74.90	-0.7	2,604	-0.03%
2021/04/16	1	74.80	5	75.10	75.00	-4	2,702	-0.15%
2021/04/15	1	74.00	0	0.00	73.70	1	2,689	0.04%
2021/04/14	1	75.10	1	75.20	74.70	0	2,659	0.00%
2021/04/12	0	0.00	2	76.05	75.80	-2	2,727	-0.07%
2021/04/09	1	76.90	0	0.00	76.20	1	2,928	0.03%
2021/04/08	1	75.80	0	0.00	75.80	1	2,908	0.03%
2021/04/07	4	74.10	4	75.10	75.70	0	2,908	0.00%
2021/04/01	1	74.80	0	0.00	74.50	1	2,889	0.03%
2021/03/30	0	0.00	1	74.40	74.40	-1	2,909	-0.03%
2021/03/29	0	0.00	1	74.30	74.00	-1	2,924	-0.03%
2021/03/23	2	73.05	0	0.00	73.00	2	2,993	0.07%
2021/03/22	1	73.10	0	0.00	73.30	1	2,998	0.03%
2021/03/18	14.1	74.26	3	74.43	74.90	11.1	3,033	0.37%
2021/03/17	2	74.85	0	0.00	74.90	2	3,001	0.07%
2021/03/16	5	75.08	0	0.00	75.20	5	3,058	0.16%
2021/03/15	4	75.35	0	0.00	75.20	4	3,091	0.13%
2021/03/12	6	75.60	0	0.00	75.50	6	3,116	0.19%
2021/03/11	0	0.00	1	75.40	75.50	-1	3,192	-0.03%
2021/03/10	0	0.00	0.2	75.10	74.80	-0.2	3,229	-0.01%
2021/03/09	1.8	74.66	0	0.00	75.00	1.8	3,261	0.05%
2021/03/08	0	0.00	1	75.10	75.10	-1	3,303	-0.03%
2021/03/05	2.1	74.63	0	0.00	74.80	2.1	3,315	0.06%
2021/03/04	2	75.10	1	75.00	75.00	1	3,344	0.03%
2021/03/03	4	75.23	0	0.00	75.60	4	3,350	0.12%
2021/03/02	1	75.50	0	0.00	75.50	1	3,374	0.03%
2021/02/26	7	76.30	0	0.00	76.30	7	3,451	0.20%
2021/02/24	1.1	78.71	5	79.00	78.50	-3.9	3,639	-0.11%
2021/02/23	0.1	78.80	0	0.00	78.10	0.1	3,625	0.00%
2021/02/19	2	78.50	7	79.03	79.00	-5	3,640	-0.14%
2021/02/18	6	77.53	5	77.90	78.90	1	3,663	0.03%
2021/02/05	2	76.40	0	0.00	75.70	2	3,707	0.05%
2021/02/04	0	0.00	1	76.50	76.30	-1	3,762	-0.03%
2021/02/01	1	74.50	0	0.00	75.00	1	4,173	0.02%
2021/01/29	3	75.30	0	0.00	75.80	3	4,196	0.07%
2021/01/28	1	76.20	1	76.80	76.10	0	4,200	0.00%
2021/01/25	0.1	77.50	5	77.24	78.00	-4.9	4,216	-0.12%
2021/01/22	2	74.80	0	0.00	75.10	2	4,158	0.05%
2021/01/21	7	74.87	0	0.00	74.40	7	4,165	0.17%
2021/01/20	5	75.68	1	75.20	75.30	4	4,152	0.10%
2021/01/19	11	76.75	1	76.10	76.70	10	4,161	0.24%
2021/01/18	2.1	76.22	0	76.60	76.40	2.1	4,152	0.05%
2021/01/15	1	77.10	0	0.00	77.20	1	4,118	0.02%
2021/01/14	1.1	78.52	0	0.00	78.60	1.1	4,119	0.03%
2021/01/13	1	78.60	0	0.00	78.40	1	4,163	0.02%
2021/01/12	5	80.24	0	0.00	78.90	5	4,152	0.12%
2021/01/11	0	0.00	5	80.88	80.70	-5	4,179	-0.12%
2021/01/06	2	79.25	0	0.00	78.80	2	4,420	0.05%
2021/01/05	2	80.10	0	0.00	80.40	2	4,365	0.05%
2021/01/04	2	81.15	3	82.27	81.50	-1	4,336	-0.02%
2020/12/31	3.1	77.69	0	0.00	77.70	3.1	4,127	0.07%
2020/12/25	1	77.90	1	76.90	77.00	0	4,118	0.00%
2020/12/18	3	77.83	4	77.43	77.20	-1	4,464	-0.02%
2020/12/16	4	77.10	2	77.00	77.30	2	4,524	0.04%
2020/12/15	7	75.86	0	0.00	75.90	7	4,621	0.15%
2020/12/11	1	75.90	0	0.00	78.10	1	4,859	0.02%
2020/12/10	4	77.58	0	0.00	77.50	4	4,866	0.08%
2020/12/09	3	79.40	0	0.00	79.50	3	4,860	0.06%
2020/12/08	6	79.53	1	79.30	79.50	5	4,881	0.10%
2020/12/07	3	79.17	0	0.00	80.00	3	4,946	0.06%
2020/12/04	1	80.30	1	80.20	80.90	0	4,942	0.00%
2020/12/03	2	82.50	1	81.70	81.50	1	4,982	0.02%
2020/12/02	2	83.90	2	83.25	83.40	0	5,117	0.00%
2020/12/01	2	82.10	0	0.00	82.30	2	5,187	0.04%
2020/11/30	6	82.70	7	83.34	82.70	-1	5,368	-0.02%
2020/11/27	0	0.00	1	83.20	83.20	-1	5,568	-0.02%
2020/11/26	1.1	84.07	2	84.50	83.30	-1	6,032	-0.02%
2020/11/25	11	84.35	6	83.90	83.10	5	6,291	0.08%
2020/11/24	5.1	84.87	7	84.87	84.60	-2	6,492	-0.03%
2020/11/23	2	83.15	8.1	83.50	83.10	-6.1	6,702	-0.09%
2020/11/20	1	82.00	1	82.20	82.10	0	6,788	0.00%
2020/11/18	0	0.00	5	80.66	80.30	-5	7,306	-0.07%
2020/11/17	3	81.03	2	81.05	80.20	1	7,399	0.01%
2020/11/16	8	81.18	5	81.32	80.80	3	7,421	0.04%
2020/11/12	0	0.00	6	81.23	80.80	-6	7,519	-0.08%
2020/11/11	9	83.46	15.3	83.45	82.00	-6.3	7,531	-0.08%
2020/11/10	8	81.59	32	81.14	81.00	-24	7,296	-0.33%
2020/11/09	0	0.00	6	79.92	79.40	-6	7,174	-0.08%
2020/11/06	0	0.00	19	79.62	79.30	-19	7,165	-0.27%
2020/11/05	1	79.20	7	79.03	78.70	-6	7,157	-0.08%
2020/11/04	2	78.70	2	78.85	78.80	0	7,140	0.00%
2020/11/03	2	77.55	4	76.73	76.60	-2	7,096	-0.03%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/30	0	0.00	9	75.30	75.50	-9	7,062	-0.13%
2020/10/29	3	76.33	0	0.00	76.80	3	7,040	0.04%
2020/10/28	2	76.90	2	76.65	76.20	0	7,014	0.00%
2020/10/27	0	0.00	1	77.50	78.50	-1	6,982	-0.01%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/23	1	77.80	0	0.00	77.60	1	6,913	0.01%
2020/10/22	2	76.50	1	77.50	77.40	1	6,931	0.01%
2020/10/21	5	78.70	4	79.93	78.10	1	6,890	0.01%
2020/10/20	2	79.55	0.3	79.90	79.90	1.7	6,834	0.02%
2020/10/19	12	81.65	18	81.19	80.90	-6	6,801	-0.09%
2020/10/16	38	80.15	33	81.25	79.70	5	6,727	0.07%
2020/10/15	12	79.34	14	79.08	80.10	-2	6,535	-0.03%
2020/10/12	4	76.50	6	77.35	76.30	-2	6,359	-0.03%
2020/10/08	4	77.00	0	0.00	76.60	4	6,367	0.06%
2020/10/07	3	77.70	2	78.10	77.70	1	6,387	0.02%
2020/10/06	0	0.00	3	77.30	77.40	-3	6,384	-0.05%
2020/10/05	1	76.50	0	0.00	76.60	1	6,387	0.02%
2020/09/30	2	76.35	0	0.00	76.40	2	6,386	0.03%
2020/09/28	0	0.00	22	74.82	77.00	-22	6,451	-0.34%
2020/09/25	1	75.20	2	74.40	74.60	-1	6,478	-0.02%
2020/09/24	5	77.02	15	77.59	76.60	-10	6,380	-0.16%
2020/09/23	19	79.29	13	79.38	78.30	6	6,315	0.10%
2020/09/22	9	81.83	5	81.60	81.30	4	6,232	0.06%
2020/09/21	0	0.00	5	83.00	82.80	-5	6,183	-0.08%
2020/09/18	5	83.12	1	83.60	82.70	4	6,137	0.07%
2020/09/17	5	83.34	15.3	83.32	83.90	-10.3	6,020	-0.17%
2020/09/16	7	80.69	1	80.50	80.10	6	5,739	0.10%
2020/09/15	6	80.20	3	80.23	80.50	3	5,706	0.05%
2020/09/14	1	80.00	5	79.70	79.40	-4	5,699	-0.07%
2020/09/11	1	78.50	6	79.37	79.90	-5	5,627	-0.09%
2020/09/10	0	0.00	10	79.00	79.00	-10	5,567	-0.18%
2020/09/09	10	80.70	2	80.25	80.70	8	5,474	0.15%
2020/09/08	0	0.00	1	81.00	80.20	-1	5,407	-0.02%
2020/09/07	17	79.01	1	82.70	79.40	16	5,325	0.30%
2020/09/04	5	81.64	6	81.88	82.70	-1	5,167	-0.02%
2020/09/03	1	83.50	8	84.35	83.90	-7	5,049	-0.14%
2020/09/02	6	85.18	7	85.21	85.10	-1	4,860	-0.02%
2020/09/01	5	82.30	11	84.21	82.50	-6	4,625	-0.13%
2020/08/31	3	82.17	15	82.30	82.50	-12	4,152	-0.29%
2020/08/28	5	79.24	23	79.83	79.60	-18	3,880	-0.46%
2020/08/27	7	78.60	57	78.67	79.00	-50	3,587	-1.39%
2020/08/26	36	75.61	83	76.31	75.80	-47	3,223	-1.46%
2020/08/25	30	75.27	63	75.67	75.00	-33	3,051	-1.08%
2020/08/24	43	73.93	19	73.38	74.00	24	2,725	0.88%
2020/08/21	4	70.00	15	70.23	69.70	-11	2,459	-0.45%
2020/08/20	2	65.05	22	65.88	65.80	-20	2,365	-0.85%
2020/08/19	3	68.33	1	68.00	67.70	2	2,285	0.09%
2020/08/18	17	70.45	6	69.32	69.40	11	2,198	0.50%
2020/08/17	0	0.00	2	69.15	69.40	-2	2,076	-0.10%
2020/08/12	102	66.71	3	67.00	67.10	99	1,986	4.98%	大買/
2020/08/11	1	66.10	4	65.45	66.10	-3	1,959	-0.15%
2020/08/10	0	0.00	2	65.05	64.80	-2	1,945	-0.10%
2020/08/07	0	0.00	1	65.60	65.60	-1	1,959	-0.05%
2020/08/05	0	0.00	5	64.98	65.20	-5	2,005	-0.25%
2020/08/03	0	0.00	1	64.30	63.80	-1	2,058	-0.05%
2020/07/31	3	64.10	0	0.00	64.30	3	2,070	0.14%
2020/07/30	5	64.34	1	63.70	64.20	4	2,053	0.19%
2020/07/29	1	62.60	0	0.00	62.60	1	2,038	0.05%
2020/07/28	0	0.00	2	63.20	62.50	-2	2,038	-0.10%
2020/07/24	1	63.90	20	63.56	63.30	-19	2,042	-0.93%
2020/07/23	20	66.00	0	0.00	65.10	20	2,035	0.98%
2020/07/22	0	0.00	3	65.37	65.70	-3	2,041	-0.15%
2020/07/21	0	0.00	1	65.00	65.00	-1	2,035	-0.05%
2020/07/20	0	0.00	11	65.00	64.90	-11	2,045	-0.54%
2020/07/17	4	65.40	0	0.00	65.00	4	2,062	0.19%
2020/07/15	7	66.11	0	0.00	65.90	7	2,070	0.34%
2020/07/14	3	68.40	2	67.95	68.00	1	2,079	0.05%
2020/07/13	0	0.00	150	68.86	68.70	-150	2,052	-7.31%	大賣/鉅額交易
2020/07/10	1	68.80	31	68.45	69.10	-30	2,071	-1.45%
2020/07/09	7	70.39	71	70.38	70.30	-64	2,067	-3.10%
2020/07/08	3	70.03	0	0.00	70.70	3	2,059	0.15%
2020/07/07	14	70.39	1	70.80	70.40	13	2,043	0.64%
2020/07/06	12	69.60	20	69.35	69.50	-8	2,043	-0.39%
2020/07/03	0	0.00	10	66.90	67.00	-10	2,054	-0.49%
2020/07/02	1	66.90	20	66.80	66.90	-19	2,083	-0.91%
2020/07/01	15	66.12	23	66.46	66.40	-8	2,071	-0.39%
2020/06/30	0	0.00	1	63.50	64.40	-1	2,110	-0.05%
2020/06/29	6	62.15	0	0.00	62.40	6	2,124	0.28%
2020/06/24	6	63.57	0	0.00	63.30	6	2,110	0.28%
2020/06/22	30	64.52	10	64.40	64.50	20	2,130	0.94%
2020/06/19	10	63.90	10	63.94	63.60	0	2,145	0.00%
2020/06/17	0	0.00	10	63.65	63.20	-10	2,119	-0.47%
2020/06/15	50	63.28	2	62.50	62.20	48	2,214	2.17%
2020/06/11	0	0.00	2	66.45	63.90	-2	2,261	-0.09%
2020/06/10	0	0.00	1	66.30	66.30	-1	2,262	-0.04%
2020/06/05	0	0.00	15	66.81	66.60	-15	2,432	-0.62%
2020/06/04	2	66.20	0	0.00	66.30	2	2,422	0.08%
2020/06/01	3	63.70	0	0.00	64.30	3	2,387	0.13%
2020/05/28	0	0.00	2	64.50	63.90	-2	2,379	-0.08%
2020/05/27	2	63.90	0	0.00	64.00	2	2,367	0.08%
2020/05/26	0	0.00	1	62.60	62.40	-1	2,363	-0.04%
2020/05/25	0	0.00	3	61.60	62.40	-3	2,391	-0.13%
2020/05/21	3	63.90	0	0.00	63.90	3	2,472	0.12%
2020/05/20	0	0.00	5	62.90	62.60	-5	2,470	-0.20%
2020/05/19	0	0.00	1	63.30	63.20	-1	2,467	-0.04%
2020/05/15	11	61.98	0	0.00	61.80	11	2,449	0.45%
2020/05/14	2	62.55	1	62.30	62.30	1	2,428	0.04%
2020/05/12	1	64.50	5	64.30	64.40	-4	2,399	-0.17%
2020/05/11	12	63.36	7	64.73	65.60	5	2,366	0.21%
2020/05/08	24	62.52	5	62.10	62.00	19	2,319	0.82%
2020/05/07	1	62.70	3	61.80	62.40	-2	2,310	-0.09%
2020/05/06	10	61.90	3	62.17	61.70	7	2,310	0.30%
2020/05/05	2	62.25	1	62.10	62.40	1	2,314	0.04%
2020/05/04	4	61.08	10	61.00	61.50	-6	2,313	-0.26%
2020/04/30	3	61.97	12	62.12	62.40	-9	2,316	-0.39%
2020/04/29	1	62.20	12	61.91	61.90	-11	2,322	-0.47%
2020/04/28	12	60.17	2	61.00	61.50	10	2,313	0.43%
2020/04/27	2	60.00	7.1	60.47	60.00	-5.1	2,351	-0.22%
2020/04/23	1	59.30	6	59.55	59.30	-5	2,344	-0.21%
2020/04/22	0	0.00	1	58.80	58.80	-1	2,318	-0.04%
2020/04/21	3	58.60	2	58.10	57.80	1	2,299	0.04%
2020/04/20	0	0.00	1	59.50	60.50	-1	2,277	-0.04%
2020/04/17	3	60.87	4	61.33	60.20	-1	2,266	-0.04%
2020/04/16	3	61.30	5	61.34	61.50	-2	2,224	-0.09%
2020/04/15	2	61.55	4	61.05	61.50	-2	2,208	-0.09%
2020/04/14	2	60.05	1	60.10	60.10	1	2,184	0.05%
2020/04/13	4	59.35	10	59.10	59.40	-6	2,166	-0.28%
2020/04/10	1	58.70	2	59.70	60.00	-1	2,179	-0.05%
2020/04/09	3	59.27	7	60.24	59.00	-4	2,195	-0.18%
2020/04/08	6	59.58	10.1	58.50	58.80	-4.1	2,147	-0.19%
2020/04/06	2	53.70	0	0.00	54.20	2	2,008	0.10%
2020/04/01	16	53.96	18	54.50	54.20	-2	1,992	-0.10%
2020/03/31	0	0.00	2	52.20	52.30	-2	1,894	-0.11%
2020/03/30	2	51.20	0	0.00	51.00	2	1,870	0.11%
2020/03/27	2	52.05	0	0.00	51.30	2	1,859	0.11%
2020/03/25	1	51.10	10	52.20	52.00	-9	1,876	-0.48%
2020/03/23	7	46.56	0	0.00	46.10	7	1,856	0.38%
2020/03/20	12	48.43	11	48.90	49.05	1	1,842	0.05%
2020/03/19	0	0.00	35	45.39	45.10	-35	1,806	-1.94%
2020/03/18	0	0.00	5	50.20	50.10	-5	1,746	-0.29%
2020/03/17	2	52.40	0	0.00	52.10	2	1,719	0.12%
2020/03/16	1	57.70	21.6	55.69	55.50	-20.6	1,688	-1.22%
2020/03/13	0	0.00	20	55.00	57.60	-20	1,672	-1.20%
2020/03/12	2	61.25	10	61.00	60.80	-8	1,588	-0.50%
2020/03/11	3	67.57	5	67.70	67.30	-2	1,505	-0.13%
2020/03/10	0	0.00	5	67.30	68.00	-5	1,551	-0.32%
2020/03/03	5	69.46	0	0.00	69.10	5	1,583	0.32%
2020/02/26	18	68.97	0	0.00	69.00	18	1,602	1.12%
2020/02/25	3	68.60	0	0.00	69.10	3	1,570	0.19%
2020/02/24	10	69.86	0	0.00	69.50	10	1,523	0.66%
2020/02/21	0	0.00	6	71.52	71.50	-6	1,503	-0.40%
2020/02/20	5	72.30	1	71.90	72.20	4	1,529	0.26%
2020/02/18	11	71.95	0	0.00	71.70	11	1,561	0.70%
2020/02/17	3	72.10	1	72.30	72.10	2	1,566	0.13%
2020/02/13	1	72.80	1	72.60	72.40	0	1,579	0.00%
2020/02/10	3	69.80	0	0.00	70.90	3	1,713	0.18%
2020/02/05	0	0.00	1	70.40	71.00	-1	1,894	-0.05%
2020/02/04	1	70.10	1	70.60	70.30	0	2,001	0.00%
2020/02/03	5	68.28	0	0.00	68.90	5	2,110	0.24%
2020/01/31	1	70.10	0	0.00	70.70	1	2,123	0.05%
2020/01/30	12	70.98	2	70.10	70.10	10	2,168	0.46%
2020/01/17	1	76.10	1	76.00	75.60	0	2,197	0.00%
2020/01/14	10	75.30	20	75.40	75.60	-10	2,212	-0.45%
2020/01/08	6	74.05	0	0.00	73.60	6	2,281	0.26%
2020/01/07	1	74.10	3	74.33	74.50	-2	2,273	-0.09%
2020/01/06	7	74.74	0	0.00	74.30	7	2,279	0.31%
2020/01/03	2	75.60	1	75.70	75.70	1	2,275	0.04%
2020/01/02	0	0.00	1	76.10	76.30	-1	2,264	-0.04%
2019/12/30	4	75.38	0	0.00	75.50	4	2,270	0.18%
2019/12/26	0	0.00	3	76.00	75.80	-3	2,268	-0.13%
2019/12/25	2.9	75.46	0	0.00	75.60	2.9	2,285	0.13%
2019/12/24	0	0.00	1	75.50	75.30	-1	2,322	-0.04%
2019/12/23	0	0.00	2	76.20	75.30	-2	2,369	-0.08%
2019/12/20	0	0.00	2	76.30	76.10	-2	2,385	-0.08%
2019/12/19	0	0.00	2	75.70	75.70	-2	2,387	-0.08%
2019/12/18	16	75.65	0	0.00	75.60	16	2,390	0.67%
2019/12/17	3	75.00	0	0.00	75.20	3	2,392	0.13%
2019/12/16	1	74.20	0	0.00	74.60	1	2,422	0.04%
2019/12/11	0	0.00	5	75.40	74.80	-5	2,569	-0.19%
2019/12/10	0	0.00	5	75.10	75.10	-5	2,576	-0.19%
2019/12/05	2	75.70	7	75.39	75.80	-5	2,656	-0.19%
2019/12/03	10	74.10	0	0.00	74.20	10	2,770	0.36%
2019/12/02	2	74.00	10	74.54	74.50	-8	2,878	-0.28%
2019/11/29	1	74.90	0	0.00	75.00	1	3,123	0.03%
2019/11/27	2	74.95	0	0.00	74.90	2	3,158	0.06%
2019/11/19	4	75.18	1	75.70	75.20	3	3,326	0.09%
2019/11/18	5	74.50	5	74.60	74.30	0	3,307	0.00%
2019/11/14	3	74.60	0	0.00	74.40	3	3,332	0.09%
2019/11/11	3	73.93	4	74.33	73.60	-1	3,397	-0.03%
2019/11/08	4	75.10	0	0.00	75.00	4	3,389	0.12%
2019/11/07	5	74.80	0	0.00	74.50	5	3,402	0.15%
2019/11/06	10	75.50	0	0.00	75.80	10	3,349	0.30%
2019/11/05	12	74.49	1	74.90	74.50	11	3,319	0.33%
2019/11/04	2	74.50	0	0.00	74.40	2	3,306	0.06%
2019/11/01	2	75.15	0	0.00	74.90	2	3,263	0.06%
2019/10/31	7	76.37	8	76.00	76.00	-1	3,189	-0.03%
2019/10/30	5	78.00	0	0.00	78.10	5	3,079	0.16%
2019/10/29	1	77.50	0	0.00	77.60	1	3,051	0.03%
2019/10/28	5	78.82	2	78.40	78.60	3	3,016	0.10%
2019/10/25	0	0.00	1	80.20	80.10	-1	2,977	-0.03%
2019/10/18	5	81.00	0	0.00	81.00	5	3,026	0.17%
2019/10/16	5	80.70	0	0.00	80.60	5	2,954	0.17%
2019/10/14	2	81.60	1	82.50	81.00	1	2,958	0.03%
2019/10/08	2	81.05	0	0.00	80.60	2	2,935	0.07%
2019/10/07	0	0.00	1	82.90	81.90	-1	2,919	-0.03%
2019/10/03	0	0.00	2	82.20	82.00	-2	2,895	-0.07%
2019/10/01	0	0.00	1	82.40	82.30	-1	2,883	-0.03%
2019/09/27	2	81.65	0	0.00	81.60	2	2,870	0.07%
2019/09/26	2	83.45	0	0.00	83.30	2	2,833	0.07%
2019/09/25	0	0.00	4	83.35	83.80	-4	2,796	-0.14%
2019/09/24	0	0.00	4	83.50	83.00	-4	2,801	-0.14%
2019/09/20	0	0.00	2	82.90	83.00	-2	2,772	-0.07%
2019/09/19	0	0.00	4	82.68	82.80	-4	2,758	-0.15%
2019/09/18	0	0.00	2	82.10	81.90	-2	2,777	-0.07%
2019/09/17	2	83.00	4	82.25	81.20	-2	2,728	-0.07%
2019/09/11	2	81.25	2	81.90	81.50	0	2,670	0.00%
2019/09/10	1	81.80	0	0.00	81.30	1	2,650	0.04%
2019/09/09	0	0.00	22	81.33	81.50	-22	2,612	-0.84%
2019/09/06	1	82.20	11	82.10	82.10	-10	2,543	-0.39%
2019/09/04	2	81.50	3	81.80	82.00	-1	2,365	-0.04%
2019/09/03	1	82.50	9	80.56	80.70	-8	2,259	-0.35%
2019/09/02	1	78.30	1	79.00	79.00	0	1,996	0.00%
2019/08/28	7	78.91	1	80.40	79.30	6	1,914	0.31%
2019/08/27	24	79.91	2	79.80	79.20	22	1,862	1.18%
2019/08/20	0	0.00	10	78.20	77.80	-10	1,728	-0.58%
2019/08/15	1	78.10	2	78.25	77.90	-1	1,728	-0.06%
2019/08/14	1	78.00	1	77.70	77.90	0	1,708	0.00%
2019/08/12	0	0.00	4	76.00	76.90	-4	1,729	-0.23%
2019/08/08	2	73.60	0	0.00	73.70	2	1,715	0.12%
2019/08/07	2	72.50	3	73.50	73.10	-1	1,763	-0.06%
2019/08/06	6	73.50	0	0.00	74.80	6	1,788	0.34%
2019/08/05	1	75.10	0	0.00	75.10	1	1,838	0.05%
2019/08/02	5	76.46	0	0.00	75.80	5	1,915	0.26%
2019/07/30	2	78.00	0	0.00	77.60	2	2,021	0.10%
2019/07/22	1	75.60	1	77.50	77.50	0	2,094	0.00%
2019/07/18	0	0.00	18	75.43	75.40	-18	2,088	-0.86%
2019/07/17	0	0.00	0	75.50	75.40	0	2,123	0.00%
2019/07/12	1	76.50	1	76.40	76.30	0	2,269	0.00%
2019/07/11	5	75.66	0	0.00	75.40	5	2,337	0.21%
2019/07/10	3	75.40	1	75.40	75.20	2	2,481	0.08%
2019/07/08	0	0.00	1.1	74.33	74.50	-1.1	2,582	-0.04%
2019/07/04	0	0.00	7	74.80	74.40	-7	2,641	-0.27%
2019/07/02	0	0.00	5	74.20	74.70	-5	2,677	-0.19%
2019/07/01	6	74.33	1	74.20	74.50	5	2,702	0.19%
2019/06/25	2	74.20	0	0.00	72.90	2	2,776	0.07%
2019/06/20	1	72.40	1	72.30	72.40	0	2,813	0.00%
2019/06/13	1	70.90	0	0.00	70.70	1	3,380	0.03%
2019/06/12	1	70.60	1	70.50	70.50	0	3,426	0.00%
2019/06/11	2	70.55	2	70.80	70.60	0	3,487	0.00%
2019/06/06	3	69.00	0	0.00	69.10	3	3,513	0.09%
2019/06/04	5	69.98	3	69.60	69.60	2	3,556	0.06%
2019/06/03	2	69.50	0	0.00	69.60	2	3,580	0.06%
2019/05/31	2	70.70	0	0.00	70.80	2	3,592	0.06%
2019/05/30	5	70.26	0	0.00	70.30	5	3,624	0.14%
2019/05/28	3	68.60	0	0.00	68.60	3	3,689	0.08%
2019/05/23	0	0.00	2	69.40	70.10	-2	3,829	-0.05%
2019/05/22	0	0.00	4	70.12	70.40	-4	3,843	-0.10%
2019/05/21	0	0.00	5	68.78	69.50	-5	3,853	-0.13%
2019/05/20	13	67.86	12	67.48	67.50	1	3,903	0.03%
2019/05/17	1	68.30	0	0.00	68.50	1	3,911	0.03%
2019/05/16	0	0.00	1	70.50	69.70	-1	3,894	-0.03%
2019/05/15	2	69.55	0	0.00	69.20	2	3,886	0.05%
2019/05/14	6	68.37	10	69.10	69.30	-4	3,919	-0.10%
2019/05/13	9	70.77	4	71.18	70.20	5	3,910	0.13%
2019/05/10	3	73.50	0	0.00	73.50	3	3,847	0.08%
2019/05/09	5	76.00	0	0.00	75.80	5	3,794	0.13%
2019/05/08	10	77.58	2	77.40	77.50	8	3,787	0.21%
2019/05/07	9	78.38	2	78.40	78.70	7	3,763	0.19%
2019/05/06	2	79.70	2	79.80	79.50	0	3,772	0.00%
2019/05/03	2	81.30	2	81.50	81.10	0	3,773	0.00%
2019/05/02	0	0.00	3	80.20	80.50	-3	3,808	-0.08%
2019/04/30	2	78.00	3	80.00	80.00	-1	3,910	-0.03%
2019/04/29	3	78.47	0	0.00	78.60	3	3,962	0.08%
2019/04/26	3	80.10	0	0.00	80.00	3	3,981	0.08%
2019/04/25	5	80.80	0	0.00	80.80	5	3,983	0.13%
2019/04/23	0	0.00	1	81.00	81.10	-1	4,027	-0.02%
2019/04/22	1	81.80	0	0.00	81.80	1	4,006	0.02%
2019/04/18	4	81.78	0	0.00	80.10	4	3,974	0.10%
2019/04/17	5	82.36	2	82.70	82.00	3	3,968	0.08%
2019/04/16	5	82.64	10	83.28	83.40	-5	3,921	-0.13%
2019/04/15	0	0.00	5	82.38	82.80	-5	3,849	-0.13%
2019/04/12	3	80.00	2	79.90	79.90	1	3,857	0.03%
2019/04/11	7	80.36	0	80.20	79.90	7	3,945	0.18%
2019/04/10	4	80.80	0	0.00	80.90	4	4,001	0.10%
2019/04/08	4	81.20	0	0.00	81.50	4	4,052	0.10%
2019/04/03	3	80.67	1	80.90	80.60	2	4,051	0.05%
2019/04/01	11	82.79	9	83.03	82.00	2	4,061	0.05%
2019/03/27	4	81.10	0	0.00	80.90	4	4,039	0.10%
2019/03/26	10	82.20	0	0.00	81.60	10	4,075	0.25%
2019/03/25	2	81.50	4	80.90	82.10	-2	4,063	-0.05%
2019/03/22	2	81.10	0	0.00	81.70	2	4,118	0.05%
2019/03/21	5	82.80	15	82.90	82.80	-10	4,101	-0.24%
2019/03/20	6	82.30	2	82.85	82.80	4	4,119	0.10%
2019/03/19	0	0.00	5	81.72	81.70	-5	4,097	-0.12%
2019/03/18	7	81.01	17	81.12	81.60	-10	4,130	-0.24%
2019/03/15	5	76.70	0	0.00	76.50	5	3,954	0.13%
2019/03/14	11	77.16	1	78.70	76.70	10	3,935	0.25%
2019/03/11	11	78.93	12	78.96	78.80	-1	3,943	-0.03%
2019/03/08	1	77.00	5	78.20	78.20	-4	4,004	-0.10%
2019/03/07	0	0.00	5	78.50	77.70	-5	4,032	-0.12%
2019/03/05	1	77.40	0	0.00	77.40	1	4,202	0.02%
2019/02/25	2	78.90	3	78.37	78.90	-1	4,080	-0.02%
2019/02/22	2	77.25	1	77.10	77.10	1	4,000	0.02%
2019/02/21	1	77.70	50	77.55	77.60	-49	4,007	-1.22%
2019/02/19	48	77.18	1	77.80	77.20	47	3,955	1.19%
2019/02/18	0	0.00	2	76.00	76.50	-2	3,889	-0.05%
2019/02/14	1	76.40	0	0.00	76.10	1	3,842	0.03%
2019/02/13	7	76.61	4	76.30	76.30	3	3,813	0.08%
2019/02/12	7	75.44	3	76.40	75.70	4	3,760	0.11%
2019/02/11	5	76.10	0	0.00	76.30	5	3,724	0.13%
2019/01/30	1	75.90	1	75.40	75.40	0	3,703	0.00%
2019/01/29	3	75.40	0	0.00	74.70	3	3,688	0.08%
2019/01/25	2	75.60	0	0.00	75.60	2	3,646	0.05%
2019/01/23	5	76.74	4	76.85	77.30	1	3,604	0.03%
2019/01/22	12	76.31	0	0.00	75.50	12	3,566	0.34%
2019/01/21	9	77.60	5	77.42	77.50	4	3,489	0.11%
2019/01/18	10	78.41	2	78.80	78.70	8	3,424	0.23%
2019/01/17	4	80.60	0	0.00	79.40	4	3,394	0.12%
2019/01/14	2	79.80	0	0.00	79.80	2	3,408	0.06%
2019/01/10	0	0.00	3	80.53	80.60	-3	3,390	-0.09%
2019/01/09	3	80.67	20	80.90	80.60	-17	3,377	-0.50%
2019/01/08	1	82.30	1	81.80	82.50	0	3,328	0.00%
2019/01/04	3	81.27	3	81.70	83.10	0	3,226	0.00%
2019/01/03	1	82.10	4	82.58	82.20	-3	3,165	-0.09%
2019/01/02	1	81.00	4.2	82.89	80.90	-3.2	3,059	-0.10%
2018/12/28	1	79.50	0	0.00	79.90	1	2,974	0.03%
2018/12/27	2	80.00	1	79.90	79.00	1	2,964	0.03%
2018/12/26	1	78.20	1	77.60	77.10	0	2,902	0.00%
2018/12/25	1	78.40	1	78.50	78.10	0	2,887	0.00%
2018/12/24	0	0.00	22	79.38	80.50	-22	2,843	-0.77%
2018/12/22	6	78.08	23	78.10	78.10	-17	2,792	-0.61%
2018/12/21	5	77.32	3	78.80	77.90	2	2,821	0.07%
2018/12/20	5	78.16	6	78.80	78.40	-1	2,799	-0.04%
2018/12/19	1	79.20	15	79.92	78.80	-14	2,767	-0.51%
2018/12/18	0	0.00	2	79.40	78.60	-2	2,707	-0.07%
2018/12/17	13	80.44	13	82.15	79.10	0	2,711	0.00%
2018/12/14	1	79.60	8	80.98	80.90	-7	2,682	-0.26%
2018/12/13	2	79.55	0.1	80.00	80.00	1.9	2,665	0.07%
2018/12/12	13	80.27	19	80.94	80.50	-6	2,751	-0.22%
2018/12/11	3	79.67	25	79.85	80.50	-22	2,727	-0.81%
2018/12/10	11	77.86	4	77.45	77.30	7	2,619	0.27%
2018/12/07	6	76.35	8	76.44	76.40	-2	2,597	-0.08%
2018/12/06	17	75.13	0	0.00	74.20	17	2,591	0.66%
2018/12/05	8	76.58	32	76.65	76.80	-24	2,574	-0.93%
2018/12/04	6	78.62	0	0.00	78.30	6	2,572	0.23%
2018/12/03	43	79.27	23	79.37	79.50	20	2,563	0.78%
2018/11/30	4	76.40	18	76.90	77.00	-14	2,500	-0.56%
2018/11/29	6	77.85	12	77.61	77.00	-6	2,526	-0.24%
2018/11/28	7	77.06	15	78.18	77.50	-8	2,469	-0.32%
2018/11/27	34	73.49	8	73.35	73.60	26	2,308	1.13%
2018/11/26	12	72.03	12	72.20	72.20	0	2,279	0.00%
2018/11/23	7	72.90	8	72.06	71.10	-1	2,275	-0.04%
2018/11/22	7	73.40	4	73.30	73.00	3	2,257	0.13%
2018/11/21	4	74.40	4	74.10	73.80	0	2,251	0.00%
2018/11/20	0	0.00	5	74.80	74.00	-5	2,246	-0.22%
2018/11/19	3	74.70	0	0.00	74.70	3	2,228	0.13%
2018/11/16	0	0.00	1	74.00	73.40	-1	2,196	-0.05%
2018/11/15	2	73.00	0	0.00	73.90	2	2,186	0.09%
2018/11/12	0	0.00	1	73.40	73.30	-1	2,190	-0.05%
2018/11/09	3	73.87	1	73.70	73.50	2	2,193	0.09%
2018/11/08	3	73.90	1	74.50	73.90	2	2,154	0.09%
2018/11/07	5	73.08	0	0.00	73.20	5	2,125	0.24%
2018/11/06	1	74.50	1	73.70	71.50	0	2,124	0.00%
2018/11/02	0	0.00	4	72.80	72.80	-4	2,116	-0.19%
2018/10/30	4	67.80	0	0.00	68.80	4	2,121	0.19%
2018/10/29	0	0.00	4	69.33	68.90	-4	2,137	-0.19%
2018/10/26	1	72.20	0	0.00	72.60	1	2,098	0.05%
2018/10/25	4	72.50	4	72.55	72.60	0	2,058	0.00%
2018/10/24	4	74.03	6	72.30	74.00	-2	2,031	-0.10%
2018/10/23	22	71.97	21	71.21	71.20	1	1,948	0.05%
2018/10/19	0	0.00	6	68.88	71.00	-6	1,922	-0.31%
2018/10/18	0	0.00	4	70.90	71.10	-4	1,917	-0.21%
2018/10/16	2	69.05	6	67.72	69.70	-4	1,934	-0.21%
2018/10/11	5	65.50	15	66.16	64.30	-10	1,976	-0.51%
2018/10/09	0	0.00	5	69.50	69.90	-5	1,985	-0.25%
2018/10/05	4	69.50	11	69.99	70.00	-7	1,991	-0.35%
2018/10/03	11	73.19	0	0.00	72.70	11	1,991	0.55%
2018/10/02	5	74.00	2	74.10	74.10	3	1,991	0.15%
2018/10/01	1	74.30	1.2	74.13	74.20	-0.2	2,005	-0.01%
2018/09/28	15	75.17	12	75.52	74.10	3	2,032	0.15%
2018/09/27	0	0.00	8	74.55	74.90	-8	2,000	-0.40%
2018/09/26	0	0.00	4	74.08	73.40	-4	1,980	-0.20%
2018/09/25	3	75.03	1	75.20	75.20	2	1,964	0.10%
2018/09/21	1	75.10	3	74.97	75.10	-2	1,938	-0.10%
2018/09/20	5	74.32	10	74.21	74.10	-5	1,904	-0.26%
2018/09/19	3	73.13	10	72.55	72.60	-7	1,830	-0.38%
2018/09/18	40	74.44	12	74.43	74.10	28	1,753	1.60%
2018/09/17	4	72.70	12	71.42	72.50	-8	1,596	-0.50%
2018/09/13	9	68.27	0	0.00	68.10	9	1,496	0.60%
2018/09/10	1	70.90	3	71.50	69.20	-2	1,457	-0.14%
2018/09/07	2	71.55	20	72.86	70.80	-18	1,430	-1.26%
2018/09/06	10	72.09	0	0.00	71.80	10	1,407	0.71%
2018/09/05	0	0.00	7	72.73	71.90	-7	1,384	-0.51%
2018/09/04	0	0.00	2	69.45	69.20	-2	1,313	-0.15%
2018/08/31	2	68.40	0	0.00	68.60	2	1,349	0.15%
2018/08/30	3	69.60	0	0.00	68.90	3	1,365	0.22%
2018/08/29	0	0.00	2	70.60	70.20	-2	1,368	-0.15%
2018/08/28	5	68.98	0	0.00	68.70	5	1,375	0.36%
2018/08/22	0	0.00	1	68.40	68.30	-1	1,426	-0.07%
2018/08/21	2	68.10	0	0.00	68.50	2	1,428	0.14%
2018/08/20	0	0.00	2	68.10	68.10	-2	1,419	-0.14%
2018/08/16	1	70.00	1	69.90	70.00	0	1,403	0.00%
2018/08/15	2	71.00	0	0.00	71.00	2	1,408	0.14%
2018/08/14	5	72.10	0	0.00	72.10	5	1,454	0.34%
2018/08/13	7	71.54	2	72.60	72.00	5	1,495	0.33%
2018/08/09	4	73.95	0	0.00	73.80	4	1,477	0.27%
2018/08/08	2	79.00	17	78.94	79.00	-15	1,469	-1.02%
2018/08/07	0	0.00	5	79.02	78.90	-5	1,462	-0.34%
2018/08/06	2	79.60	7	79.79	79.10	-5	1,475	-0.34%
2018/08/03	0	0.00	4	79.20	79.00	-4	1,436	-0.28%
2018/08/02	0	0.00	3	77.17	76.70	-3	1,421	-0.21%
2018/07/30	3	76.23	0	0.00	76.70	3	1,479	0.20%
2018/07/27	0	0.00	2	76.65	76.90	-2	1,476	-0.14%
2018/07/25	8	76.06	0	0.00	75.50	8	1,485	0.54%
2018/07/24	10	77.12	0	0.00	77.50	10	1,467	0.68%
2018/07/23	2	77.50	5	78.38	78.20	-3	1,449	-0.21%
2018/07/20	0	0.00	1	77.50	77.20	-1	1,449	-0.07%
2018/07/19	4	77.20	20.1	76.96	76.60	-16.1	1,439	-1.12%
2018/07/18	8	77.08	9	78.17	77.60	-1	1,464	-0.07%
2018/07/17	0	0.00	8	75.51	77.00	-8	1,424	-0.56%
2018/07/16	7	74.17	0	74.20	74.20	7	1,446	0.48%
2018/07/13	0	0.00	2	75.60	75.20	-2	1,491	-0.13%
2018/07/12	0	0.00	1	74.40	75.40	-1	1,503	-0.07%
2018/07/11	0	0.00	1	75.10	73.70	-1	1,514	-0.07%
2018/07/10	10	74.95	8	75.15	74.80	2	1,533	0.13%
2018/07/09	5	73.20	4	73.85	74.40	1	1,534	0.07%
2018/07/06	0	0.00	8	72.56	73.90	-8	1,524	-0.52%
2018/07/05	38.1	72.65	6	72.35	71.70	32.1	1,502	2.14%
2018/07/04	13	71.41	42	71.15	71.20	-29	1,515	-1.91%
2018/07/03	0	0.00	3	72.50	71.80	-3	1,530	-0.20%
2018/07/02	1	71.90	0	0.00	71.60	1	1,539	0.06%
2018/06/29	0	0.00	2	72.20	72.70	-2	1,573	-0.13%
2018/06/27	2	71.40	0	0.00	71.20	2	1,567	0.13%
2018/06/26	3	71.50	0	0.00	71.50	3	1,574	0.19%
2018/06/22	4	71.55	0	0.00	71.30	4	1,619	0.25%
2018/06/21	3	72.50	0	0.00	72.30	3	1,626	0.18%
2018/06/19	1	74.20	5	73.98	73.80	-4	1,641	-0.24%
2018/06/15	5	73.00	0	0.00	73.10	5	1,633	0.31%
2018/06/14	0	0.00	1	74.40	73.50	-1	1,642	-0.06%
2018/06/12	1	73.30	0	0.00	73.70	1	1,682	0.06%
2018/06/11	4	74.20	1	74.20	74.00	3	1,694	0.18%
2018/06/08	1	74.40	5	75.32	74.50	-4	1,697	-0.24%
2018/06/07	0	0.00	1	74.40	74.00	-1	1,681	-0.06%
2018/06/05	1	73.80	0	0.00	73.60	1	1,711	0.06%
2018/06/01	1	73.30	2	73.20	72.80	-1	1,727	-0.06%
2018/05/31	0	0.00	1	71.40	71.60	-1	1,710	-0.06%
2018/05/30	5	70.50	0	0.00	70.50	5	1,748	0.29%
2018/05/29	2	71.55	0	0.00	71.50	2	1,757	0.11%
2018/05/24	0	0.00	9	71.40	70.80	-9	1,787	-0.50%
2018/05/23	0	0.00	1	70.80	70.10	-1	1,784	-0.06%
2018/05/22	12	70.63	0	0.00	69.70	12	1,782	0.67%
2018/05/21	0	0.00	4	70.63	71.50	-4	1,742	-0.23%
2018/05/16	3	67.30	0	0.00	66.90	3	1,707	0.18%
2018/05/15	0	0.00	3	67.07	67.90	-3	1,690	-0.18%
2018/05/14	2	66.10	0	0.00	66.10	2	1,692	0.12%
2018/05/11	0	0.00	2.1	66.21	66.10	-2.1	1,676	-0.12%
2018/05/10	4	66.35	0	0.00	66.00	4	1,672	0.24%
2018/05/08	5	68.40	0	0.00	68.10	5	1,622	0.31%
2018/05/07	1	69.50	0	0.00	69.70	1	1,607	0.06%
2018/05/03	1	69.50	0	0.00	69.60	1	1,615	0.06%
2018/05/02	1	70.10	0	0.00	70.40	1	1,636	0.06%
2018/04/30	3	68.93	2	69.75	69.80	1	1,648	0.06%
2018/04/26	4	69.18	0	0.00	67.70	4	1,656	0.24%
2018/04/25	0	0.00	1	70.00	70.00	-1	1,636	-0.06%
2018/04/24	0	0.00	2	69.85	69.70	-2	1,633	-0.12%
2018/04/23	10	69.50	0	0.00	69.50	10	1,602	0.62%
2018/04/20	16	69.62	4	69.75	69.00	12	1,594	0.75%
2018/04/19	12	71.44	1	71.20	71.40	11	1,519	0.72%
2018/04/18	2	73.10	1	72.90	72.70	1	1,468	0.07%
2018/04/17	7	73.31	2	73.65	73.50	5	1,453	0.34%
2018/04/11	4	76.35	0	0.00	76.00	4	1,430	0.28%
2018/04/09	3	77.77	1	78.50	78.00	2	1,468	0.14%
2018/04/03	0	0.00	5	77.82	78.00	-5	1,452	-0.34%
2018/04/02	0	0.00	11	79.28	79.00	-11	1,435	-0.77%
2018/03/31	0	0.00	7	77.27	77.70	-7	1,402	-0.50%
2018/03/30	0	0.00	7	76.64	76.40	-7	1,397	-0.50%
2018/03/28	1	76.10	0	0.00	76.00	1	1,385	0.07%
2018/03/27	8	77.04	0	0.00	76.90	8	1,353	0.59%
2018/03/23	12	77.27	3	76.90	77.50	9	1,326	0.68%
2018/03/22	3	78.53	0	0.00	78.30	3	1,314	0.23%
2018/03/21	3	78.70	0	0.00	78.70	3	1,292	0.23%
2018/03/20	2	78.65	0	0.00	78.70	2	1,287	0.16%
2018/03/16	3	79.97	3	80.20	79.80	0	1,259	0.00%
2018/03/15	1	79.30	0	0.00	79.30	1	1,225	0.08%
2018/03/13	5	79.00	3	78.97	79.10	2	1,194	0.17%
2018/03/12	1	78.90	2	79.00	78.80	-1	1,181	-0.08%
2018/03/09	0	0.00	3	78.90	78.90	-3	1,177	-0.25%
2018/03/08	0	0.00	5	78.32	78.90	-5	1,152	-0.43%
2018/03/07	2	78.00	0	0.00	78.00	2	1,145	0.17%
2018/03/06	1	78.10	5	78.80	78.10	-4	1,127	-0.35%
2018/03/05	3	79.10	0	0.00	78.50	3	1,103	0.27%
2018/03/02	4	79.58	0	0.00	79.70	4	1,062	0.38%
2018/02/27	3	81.80	0	0.00	81.60	3	1,081	0.28%
2018/02/26	11	81.59	0	0.00	81.30	11	1,080	1.02%
2018/02/22	3	80.00	0	0.00	80.20	3	1,086	0.28%
2018/02/12	8	80.36	0	0.00	80.30	8	1,084	0.74%
2018/02/09	1	78.80	1	79.70	80.80	0	1,091	0.00%
2018/02/08	3	81.43	1	81.50	81.50	2	1,094	0.18%
2018/02/07	5	82.70	0	0.00	82.60	5	1,110	0.45%
2018/02/02	3	85.30	0	0.00	85.20	3	1,111	0.27%
2018/02/01	7	86.03	0	0.00	86.00	7	1,163	0.60%
2018/01/31	10	86.80	10	86.80	86.80	0	1,158	0.00%
2018/01/30	3	86.63	0	0.00	85.80	3	1,157	0.26%
2018/01/29	3	86.60	0	0.00	86.60	3	1,152	0.26%
2018/01/25	1	86.60	0	0.00	86.40	1	1,162	0.09%
2018/01/24	0	0.00	1	88.00	88.20	-1	1,161	-0.09%
2018/01/23	0	0.00	1	87.40	86.90	-1	1,152	-0.09%
2018/01/22	0	0.00	1	86.30	86.90	-1	1,140	-0.09%
2018/01/12	1	84.90	1	85.60	85.30	0	1,181	0.00%
2018/01/11	5	84.98	0	0.00	84.80	5	1,224	0.41%
2018/01/09	3	86.20	0	0.00	85.70	3	1,282	0.23%
2018/01/08	6	87.93	1	88.50	87.90	5	1,285	0.39%
2018/01/05	11	88.20	0	0.00	88.10	11	1,283	0.86%
2018/01/04	2	88.50	0	0.00	89.10	2	1,282	0.16%
2018/01/02	8	85.68	0	0.00	85.60	8	1,233	0.65%