啟碁 (6285)-群益金鼎-大甲券商分點個股進出

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
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
8,644張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:14:30(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

啟碁 (6285)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/31	2	160.49	4	159.00	156.00	-2	6,223	-0.03%
2024/05/30	0.1	161.00	0	0.00	159.50	0.1	6,182	0.00%
2024/05/29	2	164.00	8	163.75	163.50	-6	6,257	-0.10%
2024/05/28	0	158.00	1	158.50	158.00	-1	6,140	-0.02%
2024/05/27	2.1	160.02	0.2	159.50	159.00	1.9	6,162	0.03%
2024/05/24	2	159.00	0	0.00	160.00	2	6,297	0.03%
2024/05/23	4.1	159.41	6	159.58	157.50	-1.9	6,420	-0.03%
2024/05/22	0.1	156.50	0	0.00	157.50	0.1	6,600	0.00%
2024/05/21	0	0.00	1	157.50	157.00	-1	6,874	-0.01%
2024/05/20	1	155.00	1	157.00	156.00	0	6,868	0.00%
2024/05/17	1	155.50	0.1	155.08	155.00	0.9	6,876	0.01%
2024/05/16	0	0.00	1.2	154.26	156.00	-1.2	6,960	-0.02%
2024/05/15	0	148.50	0	0.00	148.00	0	6,859	0.00%
2024/05/14	0.2	147.69	0	0.00	147.00	0.2	6,893	0.00%
2024/05/13	0	146.50	0	0.00	147.50	0	6,924	0.00%
2024/05/10	0	145.83	0	0.00	146.00	0	6,961	0.00%
2024/05/09	0	149.50	0	0.00	148.50	0	6,911	0.00%
2024/05/08	0	149.00	0	0.00	147.00	0	6,890	0.00%
2024/05/07	0	151.50	0.2	152.23	153.00	-0.2	6,846	0.00%
2024/05/06	0	0.00	1	154.49	154.50	-1	6,831	-0.01%
2024/05/02	0	0.00	0	150.67	152.50	0	6,840	0.00%
2024/04/30	0	0.00	0.4	152.50	150.50	-0.4	6,869	-0.01%
2024/04/26	0.3	148.38	1	148.50	147.50	-0.7	7,128	-0.01%
2024/04/24	0	147.50	0	0.00	150.50	0	7,496	0.00%
2024/04/22	1	146.50	1	144.00	144.00	0	7,597	0.00%
2024/04/19	1	149.00	2	148.75	147.00	-1	7,575	-0.01%
2024/04/18	0.1	147.05	0	0.00	148.00	0.1	7,514	0.00%
2024/04/17	1	146.50	0	0.00	146.50	1	7,501	0.01%
2024/04/16	1	151.50	0	0.00	149.50	1	7,463	0.01%
2024/04/15	0	0.00	1.1	153.50	152.50	-1.1	7,438	-0.01%
2024/04/12	0	0.00	2	157.50	154.50	-2	7,427	-0.03%
2024/04/11	0	0.00	0	156.00	156.00	0	7,396	0.00%
2024/04/10	0	0.00	0.2	156.95	156.50	-0.2	7,416	0.00%
2024/04/09	1	158.00	2	156.25	156.50	-1	7,438	-0.01%
2024/04/08	1	156.50	2	157.24	157.50	-1	7,469	-0.01%
2024/04/03	0	0.00	16	157.00	157.50	-16	7,497	-0.21%
2024/04/02	0.1	155.00	0.1	155.93	157.50	0	7,565	0.00%
2024/04/01	0.6	155.50	0.1	155.17	155.50	0.5	7,568	0.01%
2024/03/29	2.1	153.22	1	155.43	155.00	1	7,680	0.01%
2024/03/28	0	0.00	1.1	156.46	154.50	-1.1	7,549	-0.01%
2024/03/27	0.1	150.00	6.1	155.69	156.00	-6	7,564	-0.08%
2024/03/26	1	154.00	2.2	153.30	149.50	-1.2	7,667	-0.02%
2024/03/25	5	152.10	0	0.00	151.50	5	7,776	0.06%
2024/03/22	2.1	153.55	1.1	154.97	154.00	1.1	7,977	0.01%
2024/03/21	2	153.26	2	156.00	153.50	0	8,085	0.00%
2024/03/20	6	162.91	0	0.00	157.50	6	8,114	0.07%
2024/03/19	1	160.00	1.2	161.25	161.00	-0.2	8,335	0.00%
2024/03/18	1	155.00	1	155.51	157.50	0	8,815	0.00%
2024/03/15	1	155.00	0.5	156.78	154.50	0.5	9,454	0.01%
2024/03/14	5	157.50	7.3	160.33	155.50	-2.3	9,679	-0.02%
2024/03/13	1	156.50	9	155.17	156.00	-8	9,453	-0.08%
2024/03/12	1	146.50	1	150.00	150.00	0	9,228	0.00%
2024/03/08	1.1	144.17	1	145.00	143.50	0.1	9,265	0.00%
2024/03/07	4	150.13	0	0.00	150.00	4	9,434	0.04%
2024/03/06	1	158.50	0	0.00	154.50	1	9,335	0.01%
2024/03/05	0	156.17	0	0.00	157.00	0	9,277	0.00%
2024/03/04	1	157.92	1	156.50	156.50	0	9,228	0.00%
2024/03/01	0.2	153.17	2.1	155.43	152.50	-2	9,124	-0.02%
2024/02/29	1	153.00	1	154.00	153.50	0	9,171	0.00%
2024/02/27	3.2	153.83	3.1	153.48	153.00	0.1	9,163	0.00%
2024/02/26	1	156.50	8	157.13	156.00	-7	9,082	-0.08%
2024/02/23	5.4	158.20	7.4	156.82	156.00	-2	9,025	-0.02%
2024/02/22	16	153.81	11.1	153.84	156.50	4.9	8,926	0.06%
2024/02/21	1.1	147.45	1.1	146.03	146.00	0	8,662	0.00%
2024/02/20	0	0.00	1	148.00	145.50	-1	8,678	-0.01%
2024/02/19	2	147.25	7	146.36	147.00	-5	8,706	-0.06%
2024/02/16	3	142.17	5	141.90	143.00	-2	8,673	-0.02%
2024/02/15	0.1	142.50	0	0.00	141.50	0.1	8,689	0.00%
2024/02/05	2.1	141.52	1.1	142.00	141.50	1	8,698	0.01%
2024/02/02	0	143.50	0	0.00	144.00	0	8,721	0.00%
2024/02/01	0	142.50	0	0.00	144.00	0	8,882	0.00%
2024/01/31	2	142.75	0	0.00	143.00	2	8,922	0.02%
2024/01/30	2	144.50	0	0.00	144.00	2	8,981	0.02%
2024/01/29	0.1	146.00	10	146.00	146.00	-9.9	9,093	-0.11%
2024/01/26	0	0.00	2	144.50	144.50	-2	9,440	-0.02%
2024/01/25	0.1	146.50	1	145.50	145.50	-1	9,529	-0.01%
2024/01/24	1.2	147.55	0	0.00	146.50	1.2	9,653	0.01%
2024/01/23	3	147.67	7	148.71	148.50	-4	9,692	-0.04%
2024/01/22	4	143.38	0	146.00	143.50	4	9,638	0.04%
2024/01/19	21.1	144.45	3	144.17	143.00	18.1	9,513	0.19%
2024/01/18	1	149.00	1	150.00	150.00	0	9,211	0.00%
2024/01/16	2	155.00	3	156.33	156.50	-1	9,180	-0.01%
2024/01/11	0	151.00	2	150.00	150.00	-2	9,118	-0.02%
2024/01/10	0	150.00	1	148.00	149.50	-1	9,189	-0.01%
2024/01/09	1	151.02	0	0.00	151.00	1	9,200	0.01%
2024/01/08	0	152.00	0	0.00	151.50	0	9,230	0.00%
2024/01/05	1	154.50	0	0.00	152.50	1	9,354	0.01%
2024/01/04	2	153.00	0.2	152.50	152.50	1.9	9,493	0.02%
2024/01/03	1	155.00	2	155.00	155.00	-1	9,529	-0.01%
2024/01/02	2	156.25	0	0.00	157.50	2	9,552	0.02%
2023/12/29	4	156.75	0	0.00	156.00	4	9,585	0.04%
2023/12/27	9	158.28	10.4	158.48	158.50	-1.4	9,767	-0.01%
2023/12/26	2.1	157.76	2	157.75	157.50	0.1	9,812	0.00%
2023/12/25	1	154.00	1	152.50	152.50	0	9,759	0.00%
2023/12/22	1.1	156.72	3	155.83	153.00	-1.9	9,851	-0.02%
2023/12/21	2	154.24	1	151.50	152.00	1	9,821	0.01%
2023/12/20	9	156.50	2	158.25	156.50	7	9,718	0.07%
2023/12/19	8	158.31	0	0.00	157.00	8	9,785	0.08%
2023/12/18	8	165.19	10.1	164.68	164.00	-2.1	9,908	-0.02%
2023/12/15	6	166.00	9	166.39	165.50	-3	9,963	-0.03%
2023/12/14	3	166.67	5.1	166.18	167.50	-2.1	10,063	-0.02%
2023/12/13	15.1	160.80	22.2	163.60	167.00	-7.1	9,718	-0.07%
2023/12/12	14.1	157.56	9.1	159.03	155.50	5	9,115	0.06%
2023/12/11	12.4	147.03	13	146.92	149.50	-0.6	8,624	-0.01%
2023/12/08	1	139.50	2.2	140.89	140.50	-1.2	8,481	-0.01%
2023/12/07	1	137.00	1.1	137.47	136.50	-0.1	8,494	0.00%
2023/12/06	4	138.63	7	138.00	138.00	-3	8,719	-0.03%
2023/12/05	1.1	136.50	2	139.00	139.50	-0.9	8,880	-0.01%
2023/12/04	4.1	141.56	7.5	141.41	139.50	-3.4	9,074	-0.04%
2023/12/01	0	0.00	1.3	137.51	136.50	-1.3	9,253	-0.01%
2023/11/30	1.1	136.46	0	0.00	136.50	1.1	9,334	0.01%
2023/11/29	0	0.00	1.4	138.00	138.00	-1.4	9,383	-0.01%
2023/11/28	7	136.00	0	0.00	136.50	7	9,572	0.07%
2023/11/27	4.1	133.86	1.1	133.18	133.00	3	9,809	0.03%
2023/11/24	0	0.00	0.1	139.00	136.50	-0.1	9,961	0.00%
2023/11/22	5	141.40	5.1	142.79	143.00	-0.1	10,299	0.00%
2023/11/21	1	143.00	6	142.25	143.00	-5	10,447	-0.05%
2023/11/20	0	0.00	2	138.25	138.00	-2	10,759	-0.02%
2023/11/17	3	137.00	0	0.00	136.50	3	11,114	0.03%
2023/11/16	0	0.00	2	139.00	139.00	-2	11,374	-0.02%
2023/11/15	2	137.75	1	136.50	136.00	1	11,832	0.01%
2023/11/14	0	138.50	1	139.00	138.00	-1	12,056	-0.01%
2023/11/13	0	137.67	0	0.00	138.00	0	12,445	0.00%
2023/11/10	2.1	138.50	2	139.25	137.00	0.1	12,513	0.00%
2023/11/09	4	139.87	5	138.20	137.00	-1	12,633	-0.01%
2023/11/08	3.1	137.51	2.1	138.74	139.00	1	12,625	0.01%
2023/11/07	0	0.00	1.1	138.50	138.00	-1.1	12,873	-0.01%
2023/11/06	2	139.25	2.2	140.05	138.50	-0.2	13,040	0.00%
2023/11/03	3	138.17	2	138.75	139.00	1	13,068	0.01%
2023/11/02	0	0.00	3	134.17	135.50	-3	13,063	-0.02%
2023/11/01	4.8	122.24	2	122.75	123.50	2.8	13,255	0.02%
2023/10/31	1.1	128.32	2	129.00	127.50	-0.9	13,408	-0.01%
2023/10/30	0	0.00	2	132.25	132.00	-2	14,000	-0.01%
2023/10/27	2	129.75	0	0.00	129.00	2	14,755	0.01%
2023/10/26	2	129.00	1.1	130.49	129.50	1	15,216	0.01%
2023/10/25	1	129.50	2	132.50	132.50	-1	15,221	-0.01%
2023/10/24	0	0.00	1	126.02	128.00	-1	15,214	-0.01%
2023/10/23	0	0.00	1	125.51	125.50	-1	15,297	-0.01%
2023/10/20	3	126.17	1	126.49	126.00	2	15,468	0.01%
2023/10/19	0	0.00	2.1	127.90	128.00	-2.1	15,625	-0.01%
2023/10/18	0.1	127.00	2	127.00	126.00	-1.9	15,792	-0.01%
2023/10/17	2.1	132.95	0	0.00	130.00	2.1	15,881	0.01%
2023/10/16	1	130.50	0	0.00	130.00	1	16,291	0.01%
2023/10/13	0.2	135.50	1.1	132.41	135.50	-0.9	16,830	-0.01%
2023/10/12	2	132.25	5	132.90	133.00	-3	17,006	-0.02%
2023/10/11	5	129.20	6	129.92	128.00	-1	17,182	-0.01%
2023/10/06	0	131.00	0	0.00	130.00	0	17,736	0.00%
2023/10/05	3.1	131.52	1	130.50	130.00	2.1	18,185	0.01%
2023/10/04	0	131.00	0.1	131.00	130.50	-0.1	18,717	0.00%
2023/10/03	0	133.50	7	133.29	133.00	-7	19,190	-0.04%
2023/10/02	0	137.75	11	137.09	137.00	-11	19,328	-0.06%
2023/09/28	0	137.93	2	137.00	138.00	-2	19,577	-0.01%
2023/09/27	0	136.06	0.1	136.50	137.00	-0.1	20,119	0.00%
2023/09/26	0	140.75	0	0.00	139.00	0	20,268	0.00%
2023/09/25	1	139.04	0	0.00	141.00	1	20,610	0.00%
2023/09/22	6.1	139.86	2	140.00	139.00	4.1	20,672	0.02%
2023/09/21	4	139.40	20.1	138.24	138.00	-16.1	20,718	-0.08%
2023/09/20	2.1	150.50	4.1	150.73	148.00	-2	20,613	-0.01%
2023/09/19	2	152.49	5	153.00	154.00	-3	20,440	-0.01%
2023/09/18	3	147.33	4	147.75	147.00	-1	20,130	0.00%
2023/09/15	1	147.93	1	146.50	147.00	0	20,113	0.00%
2023/09/14	11	143.08	7	144.36	146.50	4	20,058	0.02%
2023/09/13	6	138.58	4	137.75	140.00	2	19,997	0.01%
2023/09/12	0	141.00	1.1	139.73	142.00	-1.1	19,843	-0.01%
2023/09/11	10	143.30	28.1	142.62	142.00	-18.1	19,768	-0.09%
2023/09/08	3	140.50	5	141.90	143.00	-2	19,591	-0.01%
2023/09/07	6	142.33	4	141.88	142.00	2	19,493	0.01%
2023/09/06	11.2	139.21	20.1	140.28	140.50	-8.9	19,252	-0.05%
2023/09/05	2	133.25	12	132.08	132.00	-10	18,930	-0.05%
2023/09/04	2	129.50	4	130.13	130.00	-2	19,147	-0.01%
2023/09/01	5.1	131.42	0	0.00	129.50	5.1	19,178	0.03%
2023/08/31	9	133.45	13.2	134.64	134.00	-4.2	19,038	-0.02%
2023/08/30	4	130.62	6	131.25	131.00	-2	18,829	-0.01%
2023/08/29	1	132.50	3.2	130.98	130.50	-2.2	18,716	-0.01%
2023/08/28	4.2	128.57	2.1	128.49	128.00	2.1	18,495	0.01%
2023/08/25	6	126.58	5.1	125.30	128.00	0.9	18,358	0.01%
2023/08/24	34.1	130.84	24.1	128.45	127.50	10	18,178	0.06%
2023/08/23	11.1	126.90	13	127.12	127.00	-1.9	17,756	-0.01%
2023/08/22	7	124.14	3	123.33	123.00	4	17,452	0.02%
2023/08/21	15	125.37	12.1	123.01	124.00	2.9	17,223	0.02%
2023/08/18	14	119.50	5.1	119.54	117.50	8.9	16,720	0.05%
2023/08/17	12.1	120.92	11	121.73	123.00	1.1	16,510	0.01%
2023/08/16	2	118.00	5.1	118.30	118.50	-3.1	16,129	-0.02%
2023/08/15	10	117.95	10	117.20	117.50	0	16,085	0.00%
2023/08/14	11	118.05	8.1	117.37	118.00	3	16,066	0.02%
2023/08/11	7	119.07	8.4	119.12	119.00	-1.4	16,117	-0.01%
2023/08/10	10	117.50	5.2	115.22	115.50	4.9	15,880	0.03%
2023/08/09	3	117.33	10	117.05	118.00	-7	15,674	-0.04%
2023/08/08	4	120.50	2.1	120.00	118.00	1.9	15,831	0.01%
2023/08/07	4	118.86	40.1	117.89	120.50	-36.1	15,971	-0.23%
2023/08/04	15	115.60	4	117.75	118.00	11	15,753	0.07%
2023/08/02	23.1	116.57	20	115.60	113.50	3.1	15,506	0.02%
2023/08/01	54.4	117.18	23	118.54	120.00	31.4	14,885	0.21%
2023/07/31	25.2	112.52	12.1	113.79	111.50	13.2	14,092	0.09%
2023/07/28	0	109.25	0	109.00	109.50	0	13,660	0.00%
2023/07/27	0.1	108.55	1	108.00	108.00	-0.9	13,657	-0.01%
2023/07/26	2	109.98	1	107.50	107.50	1	13,667	0.01%
2023/07/25	4.5	109.39	8	113.00	109.00	-3.5	13,617	-0.03%
2023/07/24	7	111.07	14.4	112.65	112.00	-7.4	13,484	-0.06%
2023/07/21	7	107.07	3	108.67	109.00	4	13,341	0.03%
2023/07/20	7	110.29	0	0.00	109.00	7	13,231	0.05%
2023/07/19	6.1	111.98	13	112.54	110.00	-6.9	13,099	-0.05%
2023/07/18	31.2	120.28	7.3	118.10	117.00	23.9	12,825	0.19%
2023/07/17	10.1	117.20	23	116.52	118.00	-12.9	12,373	-0.10%
2023/07/14	4	117.13	11.1	116.19	117.00	-7.1	12,227	-0.06%
2023/07/13	28	117.50	15	121.53	115.50	13	12,008	0.11%
2023/07/12	16.1	116.70	6	116.42	116.00	10.1	11,570	0.09%
2023/07/11	12	118.54	18	119.78	121.00	-6	11,305	-0.05%
2023/07/10	12	111.71	21	113.17	113.00	-9	10,783	-0.08%
2023/07/07	10.2	108.13	2	108.00	107.00	8.1	10,256	0.08%
2023/07/06	9	108.06	7	107.36	107.50	2	10,042	0.02%
2023/07/05	11.2	107.44	10	107.95	106.00	1.2	9,920	0.01%
2023/07/04	10.1	100.70	6.1	102.07	103.50	4	9,357	0.04%
2023/07/03	1	100.00	33	99.84	102.50	-32	9,283	-0.34%
2023/06/30	1.3	96.90	2	96.90	95.30	-0.7	9,204	-0.01%
2023/06/29	26	97.64	1	98.00	96.50	25	9,636	0.26%
2023/06/28	7	95.71	4	96.15	94.30	3	9,437	0.03%
2023/06/27	0	0.00	1.3	92.69	92.60	-1.3	9,333	-0.01%
2023/06/26	0	0.00	0.1	93.90	93.30	-0.1	9,400	0.00%
2023/06/21	1	94.50	4	94.80	94.20	-3	9,396	-0.03%
2023/06/20	0	0.00	1.2	95.25	95.10	-1.2	9,327	-0.01%
2023/06/19	4.1	95.93	4	95.55	95.60	0.1	9,248	0.00%
2023/06/16	0	0.00	1.1	92.93	94.00	-1.1	9,060	-0.01%
2023/06/15	1	92.59	0	0.00	92.60	1	8,933	0.01%
2023/06/14	0	0.00	15	92.40	92.50	-15	8,870	-0.17%
2023/06/13	7	91.50	31	91.08	91.80	-24	8,846	-0.27%
2023/06/12	0	91.41	0	0.00	91.00	0	8,776	0.00%
2023/06/09	24	90.50	2	90.70	90.30	22	8,679	0.25%
2023/06/08	7.1	91.89	14	92.17	90.00	-6.9	8,604	-0.08%
2023/06/07	11	88.91	3	88.43	90.10	8	8,341	0.10%
2023/06/06	8	87.40	0	0.00	87.40	8	8,317	0.10%
2023/06/05	1	88.50	1	88.70	88.50	0	8,349	0.00%
2023/06/02	2	88.35	1	88.30	88.50	1	8,443	0.01%
2023/06/01	0	88.23	12	88.12	88.30	-12	8,382	-0.14%
2023/05/31	0	0.00	5	88.10	87.50	-5	8,357	-0.06%
2023/05/30	1.1	87.26	3	87.80	87.30	-1.9	8,287	-0.02%
2023/05/29	0.2	87.50	3	87.30	87.50	-2.8	8,284	-0.03%
2023/05/26	1	85.90	0.2	85.60	86.00	0.8	8,246	0.01%
2023/05/25	1	84.90	0	0.00	85.50	1	8,211	0.01%
2023/05/24	0	0.00	6	85.00	85.40	-6	8,184	-0.07%
2023/05/23	2	85.10	0	0.00	84.80	2	8,214	0.02%
2023/05/22	6	84.87	3	85.20	85.20	3	8,177	0.04%
2023/05/19	0	84.60	1	84.40	84.10	-1	8,144	-0.01%
2023/05/18	7.1	84.67	2	84.75	84.30	5.1	8,123	0.06%
2023/05/17	10	84.00	0	0.00	84.10	10	8,018	0.12%
2023/05/16	0	86.00	1	86.20	86.60	-1	7,848	-0.01%
2023/05/15	1.1	83.37	6	84.23	84.40	-4.9	7,823	-0.06%
2023/05/12	14	83.88	1	84.00	84.10	13	7,828	0.17%
2023/05/11	8.8	85.96	6	86.72	85.80	2.8	7,519	0.04%
2023/05/10	4	96.58	0	0.00	95.30	4	7,054	0.06%
2023/05/08	0	95.80	0	0.00	97.00	0	6,966	0.00%
2023/05/05	1	95.40	1	95.50	95.30	0	6,981	0.00%
2023/05/04	0	94.00	0	0.00	95.60	0	7,035	0.00%
2023/05/02	2	95.00	0	0.00	94.90	2	7,062	0.03%
2023/04/28	0	0.00	1	92.50	92.40	-1	7,018	-0.01%
2023/04/27	0	0.00	1	91.10	90.90	-1	6,958	-0.01%
2023/04/26	0.2	91.50	0	0.00	91.30	0.2	6,898	0.00%
2023/04/25	2	89.90	0	0.00	90.00	2	6,846	0.03%
2023/04/24	4	92.35	0	0.00	92.30	4	6,757	0.06%
2023/04/21	10	94.93	0.4	92.60	92.50	9.6	6,713	0.14%
2023/04/20	2.1	97.95	10	97.90	97.10	-7.9	6,542	-0.12%
2023/04/19	13.1	100.07	5	99.74	100.50	8.1	6,415	0.13%
2023/04/18	1.2	98.02	4	99.68	97.70	-2.8	6,253	-0.05%
2023/04/17	10.1	98.89	19	100.07	98.60	-8.9	6,160	-0.14%
2023/04/14	14	98.83	53	99.34	99.20	-39	5,981	-0.65%
2023/04/13	12	96.40	0	0.00	95.90	12	5,721	0.21%
2023/04/12	2	98.00	55	97.73	98.50	-53	5,627	-0.94%
2023/04/11	9	98.73	1	98.40	98.40	8	5,599	0.14%
2023/04/10	30	99.12	12.2	99.86	99.30	17.8	5,571	0.32%
2023/04/07	9	100.56	3	100.00	99.90	6	5,358	0.11%
2023/04/06	14	101.11	5	101.50	101.00	9	5,321	0.17%
2023/03/31	7	103.78	9	103.61	103.50	-2	5,153	-0.04%
2023/03/30	68	98.02	17.2	102.26	103.50	50.8	4,796	1.06%
2023/03/29	0	0.00	1.2	94.25	94.40	-1.2	4,239	-0.03%
2023/03/28	5	92.38	7.2	92.78	91.70	-2.2	4,164	-0.05%
2023/03/27	0	0.00	7	90.63	92.80	-7	3,977	-0.18%
2023/03/24	0.2	89.80	1	89.70	89.60	-0.8	3,857	-0.02%
2023/03/23	4	88.45	28	89.25	89.60	-24	3,839	-0.63%
2023/03/22	1	88.40	0	0.00	88.50	1	3,836	0.03%
2023/03/21	0	87.90	0	0.00	88.00	0	3,876	0.00%
2023/03/20	0	0.00	5	87.20	87.10	-5	3,888	-0.13%
2023/03/17	6	86.92	0	0.00	86.60	6	4,046	0.15%
2023/03/16	6.2	86.34	4	88.00	86.00	2.2	4,090	0.05%
2023/03/15	18.2	88.70	2	88.75	88.50	16.2	4,156	0.39%
2023/03/14	8	87.60	0	0.00	87.80	8	4,240	0.19%
2023/03/13	1	86.10	1	86.79	88.20	0	4,439	0.00%
2023/03/10	4	87.88	1	87.90	86.50	3	4,534	0.07%
2023/03/09	8	89.15	6	90.45	88.40	2	4,924	0.04%
2023/03/08	11	89.16	15	89.28	88.70	-4	4,935	-0.08%
2023/03/07	5	87.76	12	88.98	89.40	-7	4,936	-0.14%
2023/03/06	5	87.40	0	0.00	87.30	5	4,812	0.10%
2023/03/03	0	0.00	28	85.20	85.00	-28	4,828	-0.58%
2023/03/02	0	0.00	0	84.80	84.50	0	4,929	0.00%
2023/03/01	0	82.70	0	0.00	84.30	0	5,100	0.00%
2023/02/24	20	84.60	0	0.00	84.40	20	5,098	0.39%
2023/02/23	10.2	84.08	1	84.30	84.30	9.2	5,084	0.18%
2023/02/21	0	0.00	22	85.19	85.20	-22	5,137	-0.43%
2023/02/20	2	86.45	0	88.00	86.30	2	5,182	0.04%
2023/02/17	0	0.00	0	87.60	87.60	0	5,220	0.00%
2023/02/16	10	87.72	14	87.34	87.60	-4	5,321	-0.08%
2023/02/15	10	85.80	32	86.63	86.30	-22	5,661	-0.39%
2023/02/14	0	0.00	2	86.60	86.70	-2	6,298	-0.03%
2023/02/13	1	86.12	2	85.30	86.20	-1	6,363	-0.02%
2023/02/10	0	0.00	2	83.30	83.30	-2	6,404	-0.03%
2023/02/09	0	85.25	0	0.00	85.20	0	6,464	0.00%
2023/02/08	3	86.20	0.1	86.30	85.70	3	6,498	0.05%
2023/02/07	5.1	86.10	0	0.00	86.00	5.1	6,765	0.07%
2023/02/06	6	85.55	0	0.00	85.50	6	6,724	0.09%
2023/02/02	23	84.62	12	84.90	85.50	11	6,701	0.16%
2023/02/01	4	82.70	1	82.70	83.50	3	6,641	0.05%
2023/01/30	10	82.30	0	0.00	82.20	10	6,619	0.15%
2023/01/16	0	0.00	0	81.65	81.90	0	6,761	0.00%
2023/01/13	0	0.00	10	81.97	81.20	-10	6,870	-0.15%
2023/01/12	0	0.00	2	82.10	82.00	-2	6,968	-0.03%
2023/01/11	2	81.90	1	81.70	81.80	1	6,995	0.01%
2023/01/09	0	81.70	0	0.00	81.20	0	7,201	0.00%
2022/12/30	0	0.00	1	79.40	78.40	-1	7,604	-0.01%
2022/12/29	10	77.70	0	0.00	77.70	10	7,659	0.13%
2022/12/28	0	0.00	2	77.90	78.30	-2	7,795	-0.03%
2022/12/27	1	81.20	0	0.00	80.70	1	7,772	0.01%
2022/12/26	1	80.80	1	81.70	81.00	0	7,780	0.00%
2022/12/23	5	81.20	0	0.00	80.80	5	7,818	0.06%
2022/12/22	1	83.00	0	0.00	82.70	1	7,859	0.01%
2022/12/21	1	82.40	0	0.00	82.50	1	7,983	0.01%
2022/12/19	2	84.00	0	0.00	83.90	2	8,108	0.02%
2022/12/16	0	0.00	5	85.50	84.80	-5	8,167	-0.06%
2022/12/15	1	86.60	10	86.70	86.90	-9	8,218	-0.11%
2022/12/14	1	86.30	1	86.30	86.40	0	8,229	0.00%
2022/12/09	18	87.04	11	86.60	86.70	7	8,287	0.08%
2022/12/07	10	88.60	0	0.00	88.10	10	8,222	0.12%
2022/12/06	1	89.80	1	90.00	89.60	0	8,345	0.00%
2022/12/05	26	93.07	15	93.17	91.60	11	8,468	0.13%
2022/12/02	2	93.30	5.1	91.88	92.20	-3.1	8,278	-0.04%
2022/12/01	5.1	90.31	5	90.90	92.10	0.1	8,166	0.00%
2022/11/30	1	86.00	3	86.07	86.30	-2	7,734	-0.03%
2022/11/29	6	85.65	6	85.82	85.70	0	7,663	0.00%
2022/11/28	0	0.00	1	85.00	84.70	-1	7,567	-0.01%
2022/11/25	3	84.70	0	0.00	84.00	3	7,572	0.04%
2022/11/24	12	85.20	2	85.30	85.50	10	7,515	0.13%
2022/11/23	0	0.00	6	85.17	86.00	-6	7,435	-0.08%
2022/11/22	1	82.80	0	0.00	82.90	1	7,289	0.01%
2022/11/21	1	83.30	1.2	83.02	82.70	-0.2	7,304	0.00%
2022/11/17	2	82.40	1	82.10	82.30	1	7,376	0.01%
2022/11/16	0.2	81.24	0	0.00	81.00	0.2	7,310	0.00%
2022/11/15	1	82.00	0	0.00	81.80	1	7,232	0.01%
2022/11/14	0	0.00	1	83.10	82.40	-1	7,210	-0.01%
2022/11/11	14	83.96	15	84.43	82.60	-1	7,216	-0.01%
2022/11/10	61	85.99	199	85.45	84.60	-138	6,871	-2.01%	大賣/鉅額交易
2022/11/09	1	85.80	3	85.43	84.60	-2	6,211	-0.03%
2022/11/08	2	83.85	0	0.00	82.80	2	6,123	0.03%
2022/11/07	0	0.00	3	85.50	85.40	-3	6,095	-0.05%
2022/11/04	1	83.30	0	0.00	83.70	1	6,190	0.02%
2022/11/03	8	85.78	6	85.23	83.70	2	6,417	0.03%
2022/11/02	1	84.00	0	0.00	84.00	1	6,263	0.02%
2022/11/01	0	0.00	0.1	84.20	84.30	-0.1	6,499	0.00%
2022/10/25	1	79.80	76	79.45	81.40	-75	6,995	-1.07%
2022/10/24	75	83.97	0	0.00	83.30	75	6,903	1.09%
2022/10/21	0	0.00	0.2	83.00	81.80	-0.2	6,871	0.00%
2022/10/20	0.1	84.20	0	0.00	85.00	0.1	6,801	0.00%
2022/10/14	1.2	87.51	2.2	87.94	87.60	-1.1	6,479	-0.02%
2022/10/12	1	84.40	2	84.90	86.40	-1	6,183	-0.02%
2022/10/07	0	0.00	12	87.49	87.60	-12	6,194	-0.19%
2022/10/06	12	87.51	1	87.10	87.50	11	6,207	0.18%
2022/10/05	0	0.00	7	88.76	87.00	-7	6,160	-0.11%
2022/10/04	0	0.00	3	84.07	84.80	-3	5,993	-0.05%
2022/10/03	1	82.20	0	0.00	82.00	1	5,935	0.02%
2022/09/30	0	0.00	1	80.90	81.80	-1	5,947	-0.02%
2022/09/29	2	82.85	2	83.65	82.10	0	5,908	0.00%
2022/09/28	7	82.93	6	81.00	81.00	1	5,829	0.02%
2022/09/27	59	83.62	10	83.96	86.10	49	5,690	0.86%
2022/09/26	0	0.00	66	80.91	80.40	-66	5,545	-1.19%
2022/09/23	6	85.03	1	85.90	83.20	5	5,512	0.09%
2022/09/22	0	0.00	3	85.93	86.80	-3	5,445	-0.06%
2022/09/21	2	84.20	1	85.70	84.30	1	5,353	0.02%
2022/09/20	0	0.00	1	84.90	85.60	-1	5,336	-0.02%
2022/09/19	1	81.60	1	82.60	82.60	0	5,269	0.00%
2022/09/15	2	84.05	6	84.95	84.20	-4	5,277	-0.08%
2022/09/14	11	84.78	0	0.00	85.00	11	5,221	0.21%
2022/09/13	6.1	86.57	5	85.94	85.90	1.1	5,147	0.02%
2022/09/12	2.1	87.82	1	89.10	89.10	1.1	4,901	0.02%
2022/09/08	0	0.00	1	84.50	83.20	-1	4,660	-0.02%
2022/09/05	3	83.63	1	83.90	82.80	2	4,673	0.04%
2022/09/02	1	84.90	1	83.60	83.50	0	4,635	0.00%
2022/08/31	2	85.00	2	84.10	85.00	0	4,615	0.00%
2022/08/30	45	84.36	9	84.23	84.40	36	4,586	0.78%
2022/08/29	0	0.00	0	82.70	82.60	0	4,552	0.00%
2022/08/26	0	0.00	8	84.61	83.80	-8	4,518	-0.18%
2022/08/25	110	84.85	2	84.60	84.70	108	4,434	2.44%	大買/鉅額交易
2022/08/22	0	0.00	2	81.10	81.30	-2	4,234	-0.05%
2022/08/19	1	84.60	0	0.00	82.20	1	4,177	0.02%
2022/08/18	1	82.20	0	0.00	84.20	1	4,096	0.02%
2022/08/17	1	81.30	1	82.00	82.40	0	3,962	0.00%
2022/08/16	1	81.40	0	0.00	81.20	1	3,910	0.03%
2022/08/15	0	80.60	1	80.70	80.90	-1	3,887	-0.03%
2022/08/12	2	81.60	2	81.45	81.30	0	3,845	0.00%
2022/08/11	0	0.00	8	81.80	81.50	-8	3,784	-0.21%
2022/08/10	13	83.07	6	82.18	82.20	7	3,609	0.19%
2022/08/09	0	0.00	4	81.00	81.00	-4	3,343	-0.12%
2022/08/08	7	79.79	5	80.50	80.90	2	3,214	0.06%
2022/08/05	8	77.89	8	77.60	79.00	0	2,992	0.00%
2022/08/04	1	75.90	5	75.54	76.20	-4	2,710	-0.15%
2022/08/03	0	73.80	0	0.00	72.90	0	2,402	0.00%
2022/08/01	1	74.40	0	0.00	74.40	1	2,535	0.04%
2022/07/29	0	73.50	0	0.00	75.00	0	2,702	0.00%
2022/07/27	2	72.70	0	0.00	73.50	2	2,887	0.07%
2022/07/20	0	0.00	2	72.60	72.60	-2	3,436	-0.06%
2022/07/19	0	0.00	6	71.20	72.00	-6	3,482	-0.17%
2022/07/18	0	0.00	6.2	71.51	71.90	-6.2	3,588	-0.17%
2022/07/15	0	0.00	2	70.60	69.90	-2	3,598	-0.06%
2022/07/14	6	69.45	0	0.00	70.20	6	3,534	0.17%
2022/07/13	3	65.50	1	65.50	65.70	2	3,460	0.06%
2022/07/12	3	67.40	0	0.00	67.20	3	3,425	0.09%
2022/07/08	0.2	70.00	4	70.30	69.20	-3.8	3,387	-0.11%
2022/07/06	4	63.90	0	0.00	64.60	4	3,310	0.12%
2022/07/01	0	0.00	3	66.09	63.80	-3	3,295	-0.09%
2022/06/29	0	0.00	5.2	70.00	70.40	-5.2	3,224	-0.16%
2022/06/28	0	0.00	5	70.40	70.60	-5	3,210	-0.16%
2022/06/24	2	71.30	0	0.00	69.90	2	3,162	0.06%
2022/06/21	5	66.80	0.3	66.90	68.50	4.8	3,030	0.16%
2022/06/17	0	0.00	0.3	67.80	67.60	-0.3	3,004	-0.01%
2022/06/14	0	0.00	0.2	66.30	67.30	-0.2	2,866	-0.01%
2022/06/10	2	67.00	3	67.10	66.90	-1	2,838	-0.04%
2022/06/09	3	66.10	0	0.00	66.90	3	2,818	0.11%
2022/06/06	0	0.00	1	65.30	65.30	-1	2,761	-0.04%
2022/06/01	1	64.20	0	0.00	64.30	1	2,777	0.04%
2022/05/31	0	0.00	3	64.50	64.80	-3	2,770	-0.11%
2022/05/30	0.2	64.00	6	64.13	64.20	-5.8	2,756	-0.21%
2022/05/24	2	62.50	0	0.00	62.50	2	2,747	0.07%
2022/05/23	0	0.00	7	63.43	63.70	-7	2,731	-0.26%
2022/05/20	10	62.62	0	0.00	62.50	10	2,714	0.37%
2022/05/19	1	63.10	0	0.00	63.20	1	2,691	0.04%
2022/05/18	2	63.15	1	63.70	63.80	1	2,675	0.04%
2022/05/17	1	63.90	0	0.00	63.50	1	2,629	0.04%
2022/05/13	1	63.80	1	64.80	64.90	0	2,589	0.00%
2022/05/12	0	0.00	2	64.35	63.80	-2	2,565	-0.08%
2022/05/11	1	62.70	0	0.00	62.80	1	2,521	0.04%
2022/05/10	2	61.90	0	0.00	62.70	2	2,476	0.08%
2022/05/09	1	63.00	0	64.50	63.00	1	2,394	0.04%
2022/05/06	6.2	66.17	2.1	67.14	65.60	4.1	2,317	0.18%
2022/05/05	2.4	71.12	3	70.90	70.10	-0.6	2,151	-0.03%
2022/04/29	0.2	77.10	0	76.90	76.70	0.2	1,867	0.01%
2022/04/28	0	0.00	1	75.80	75.60	-1	1,810	-0.06%
2022/04/27	1	76.70	3	76.37	75.00	-2	1,731	-0.12%
2022/04/26	2	78.00	6	76.87	76.30	-4	1,662	-0.24%
2022/04/25	0	0.00	3	76.43	76.90	-3	1,434	-0.21%
2022/04/22	2	77.00	20.2	76.88	77.10	-18.2	1,353	-1.35%
2022/04/21	6	74.57	5.2	75.49	75.90	0.8	1,245	0.06%
2022/04/20	0	0.00	8	73.58	74.10	-8	1,182	-0.68%
2022/04/18	0	0.00	3.2	71.14	71.70	-3.2	1,168	-0.27%
2022/04/15	0	0.00	3	71.30	71.10	-3	1,185	-0.25%
2022/04/14	0	0.00	3	72.50	72.70	-3	1,216	-0.25%
2022/04/11	0	72.30	0	0.00	71.80	0	1,281	0.00%
2022/04/08	1	72.30	2	73.20	72.10	-1	1,286	-0.08%
2022/04/06	0	71.80	0	0.00	71.80	0	1,333	0.00%
2022/03/25	1	71.30	0	0.00	71.50	1	1,554	0.06%
2022/03/24	0	0.00	1	71.00	71.50	-1	1,572	-0.06%
2022/03/21	1	69.60	2	69.55	70.20	-1	1,849	-0.05%
2022/03/16	1	68.00	0	0.00	68.20	1	1,960	0.05%
2022/03/15	1	68.20	0	0.00	68.10	1	2,023	0.05%
2022/03/11	0.2	70.20	1	70.10	69.90	-0.8	2,041	-0.04%
2022/03/08	0	0.00	1	68.01	67.80	-1	2,101	-0.05%
2022/03/03	5	71.90	0	0.00	71.40	5	2,115	0.24%
2022/03/02	2	71.40	0	0.00	71.40	2	2,143	0.09%
2022/02/24	0	0.00	2	70.55	70.20	-2	2,202	-0.09%
2022/02/21	0	73.20	0	0.00	73.10	0	2,279	0.00%
2022/02/18	0	0.00	1	73.90	73.80	-1	2,310	-0.04%
2022/02/15	0	73.00	0	0.00	72.40	0	2,522	0.00%
2022/02/10	0	73.60	0	0.00	73.90	0	2,779	0.00%
2022/02/09	0	0.00	1	73.10	73.60	-1	2,866	-0.03%
2022/02/07	0	71.70	2	71.50	71.70	-2	3,126	-0.06%
2022/01/26	1	70.10	0	0.00	70.10	1	3,360	0.03%
2022/01/21	2	70.05	1	69.80	69.90	1	3,579	0.03%
2022/01/20	3	71.80	0	0.00	71.60	3	3,622	0.08%
2022/01/19	7	72.83	0	0.00	72.60	7	3,750	0.19%
2022/01/17	5	74.90	0	0.00	74.90	5	3,841	0.13%
2022/01/14	1	73.50	3	73.20	73.90	-2	3,854	-0.05%
2022/01/13	1	73.80	0	0.00	74.40	1	3,864	0.03%
2022/01/12	1	74.00	0	0.00	74.50	1	3,863	0.03%
2022/01/11	0.2	74.50	0	0.00	73.70	0.2	3,865	0.01%
2022/01/07	1	74.10	0	0.00	74.10	1	3,836	0.03%
2022/01/06	1	75.80	0	0.00	75.20	1	3,801	0.03%
2022/01/05	2	75.45	0	0.00	75.60	2	3,797	0.05%
2022/01/04	3	76.00	0	0.00	76.00	3	3,787	0.08%
2021/12/30	1.2	77.97	1	78.00	78.00	0.2	3,799	0.01%
2021/12/29	2	76.70	5	77.08	77.30	-3	3,762	-0.08%
2021/12/28	3	77.53	1	77.00	76.80	2	3,765	0.05%
2021/12/27	3	77.70	5	77.80	77.70	-2	3,700	-0.05%
2021/12/24	0	75.50	4	75.50	75.70	-4	3,647	-0.11%
2021/12/20	2	74.90	0	0.00	74.80	2	3,823	0.05%
2021/12/17	0	0.00	1	76.50	75.50	-1	3,850	-0.03%
2021/12/16	0	0.00	38	77.90	77.30	-38	3,896	-0.98%
2021/12/15	40	78.16	3	77.50	78.00	37	3,940	0.94%
2021/12/14	3	76.03	4	76.65	76.20	-1	3,805	-0.03%
2021/12/10	0	0.00	7	74.40	75.00	-7	3,698	-0.19%
2021/12/09	3	75.00	2	75.25	74.80	1	3,690	0.03%
2021/12/08	1	73.20	0	0.00	73.70	1	3,622	0.03%
2021/12/07	1	73.70	0	0.00	72.90	1	3,615	0.03%
2021/12/03	6	73.07	0	0.00	73.20	6	3,594	0.17%
2021/12/02	1	73.70	0	0.00	73.20	1	3,588	0.03%
2021/12/01	0	0.00	2	73.70	74.20	-2	3,562	-0.06%
2021/11/26	0	0.00	1	74.80	75.00	-1	3,520	-0.03%
2021/11/25	1	76.00	8	76.28	76.00	-7	3,504	-0.20%
2021/11/24	2	74.50	0	0.00	75.20	2	3,505	0.06%
2021/11/23	6	75.45	0	0.00	75.10	6	3,493	0.17%
2021/11/22	1	77.20	15	77.00	77.00	-14	3,466	-0.40%
2021/11/18	3.2	76.47	1	76.60	76.10	2.2	3,398	0.06%
2021/11/17	7	75.97	0	0.00	75.80	7	3,382	0.21%
2021/11/16	2	76.45	9	77.31	76.80	-7	3,371	-0.21%
2021/11/15	0.2	75.30	2	75.55	75.70	-1.8	3,290	-0.05%
2021/11/12	1	74.50	0	0.00	74.50	1	3,234	0.03%
2021/11/11	22.2	76.04	7	75.76	74.90	15.2	3,182	0.48%
2021/11/09	0	0.00	5	79.00	79.00	-5	3,011	-0.17%
2021/11/08	5.2	76.94	7	77.27	77.50	-1.8	2,964	-0.06%
2021/11/05	5	79.38	1	79.50	79.50	4	2,890	0.14%
2021/11/04	6	79.05	6	79.18	79.90	0	2,813	0.00%
2021/11/03	11.2	78.68	12	79.36	78.20	-0.8	2,662	-0.03%
2021/11/02	10	77.50	92	78.50	76.00	-82	2,444	-3.35%
2021/11/01	94	78.82	20	78.53	78.60	74	2,366	3.13%
2021/10/29	2	77.80	4	77.93	77.50	-2	2,283	-0.09%
2021/10/28	1	77.40	4	77.40	77.50	-3	2,244	-0.13%
2021/10/27	2	75.90	5	76.40	77.30	-3	2,157	-0.14%
2021/10/26	1	74.60	10	75.47	75.00	-9	2,023	-0.44%
2021/10/25	2	74.30	7	74.57	74.90	-5	2,002	-0.25%
2021/10/22	0	0.00	4	72.20	72.40	-4	1,976	-0.20%
2021/10/21	1	71.60	1	72.20	70.50	0	2,003	0.00%
2021/10/19	1	69.80	2	70.30	70.20	-1	2,094	-0.05%
2021/10/18	2.6	70.24	0	0.00	70.00	2.6	2,161	0.12%
2021/10/15	1	70.90	0	0.00	70.90	1	2,272	0.04%
2021/10/13	0	0.00	1	71.20	70.40	-1	2,500	-0.04%
2021/10/08	1	73.90	1	74.28	74.30	0	2,827	0.00%
2021/10/06	3	72.10	5	70.80	70.80	-2	3,303	-0.06%
2021/10/05	2	70.50	2	72.00	72.00	0	3,346	0.00%
2021/10/01	5	71.44	4	70.10	70.60	1	3,394	0.03%
2021/09/30	0.4	72.80	3.7	72.76	73.10	-3.3	3,391	-0.10%
2021/09/29	0	0.00	2	72.00	72.10	-2	3,414	-0.06%
2021/09/28	1	72.80	0	0.00	72.90	1	3,470	0.03%
2021/09/27	6	75.50	7.3	76.22	74.30	-1.3	3,501	-0.04%
2021/09/24	7	74.70	5	74.54	74.40	2	3,447	0.06%
2021/09/23	6	74.18	0	0.00	74.20	6	3,508	0.17%
2021/09/22	6	74.13	4	74.13	74.90	2	3,634	0.06%
2021/09/17	2	72.20	1	72.20	72.50	1	3,556	0.03%
2021/09/16	2	70.85	1	70.80	70.50	1	3,562	0.03%
2021/09/01	1	71.40	0	0.00	71.40	1	3,611	0.03%
2021/08/30	2	72.50	0	0.00	71.90	2	3,588	0.06%
2021/08/27	0	0.00	1	71.30	71.10	-1	3,572	-0.03%
2021/08/26	1	70.60	0	0.00	70.70	1	3,566	0.03%
2021/08/25	0	0.00	2	70.55	71.00	-2	3,575	-0.06%
2021/08/23	0	0.00	3	69.50	70.50	-3	3,582	-0.08%
2021/08/20	3	67.97	0	0.00	67.80	3	3,572	0.08%
2021/08/16	0	0.00	1	68.60	69.50	-1	3,534	-0.03%
2021/08/13	0	0.00	7	70.80	70.50	-7	3,510	-0.20%
2021/08/12	1	71.10	0	0.00	71.20	1	3,504	0.03%
2021/08/11	1	71.20	0	0.00	72.20	1	3,500	0.03%
2021/08/10	1	70.80	0	0.00	72.90	1	3,491	0.03%
2021/08/09	0	0.00	1	72.60	72.00	-1	3,502	-0.03%
2021/08/06	1	72.60	1	73.10	72.50	0	3,490	0.00%
2021/08/05	1	73.50	0	0.00	73.30	1	3,506	0.03%
2021/08/03	3	73.33	0	0.00	73.30	3	3,616	0.08%
2021/07/29	1	76.10	0	0.00	76.00	1	3,604	0.03%
2021/07/28	3	76.43	3	74.80	76.10	0	3,565	0.00%
2021/07/27	2	77.65	0	0.00	77.60	2	3,546	0.06%
2021/07/26	4	79.60	16	79.31	79.10	-12	3,527	-0.34%
2021/07/23	1	78.60	0	0.00	78.60	1	3,487	0.03%
2021/07/22	3	77.80	3	78.73	79.10	0	3,545	0.00%
2021/07/21	11	77.69	0	0.00	76.90	11	3,547	0.31%
2021/07/20	20	79.40	3	79.33	79.10	17	3,441	0.49%
2021/07/19	15	79.95	6	79.67	80.50	9	3,404	0.26%
2021/07/16	3	79.70	8	79.90	79.80	-5	3,355	-0.15%
2021/07/15	14	79.65	5	79.40	78.80	9	3,200	0.28%
2021/07/14	18	78.93	3	79.46	79.00	15	3,035	0.49%
2021/07/13	0	0.00	13	77.19	77.00	-13	2,727	-0.48%
2021/07/12	0	0.00	2	74.90	74.70	-2	2,556	-0.08%
2021/07/09	0	0.00	2	74.20	74.80	-2	2,564	-0.08%
2021/07/06	2	75.10	0	0.00	75.10	2	2,539	0.08%
2021/07/05	5	77.08	8	76.95	76.80	-3	2,552	-0.12%
2021/07/02	8	76.28	4	76.40	76.20	4	2,501	0.16%
2021/07/01	1	76.00	4	76.20	75.40	-3	2,448	-0.12%
2021/06/30	4	76.30	6	76.03	76.00	-2	2,421	-0.08%
2021/06/29	8	75.28	8	74.34	76.00	0	2,314	0.00%
2021/06/25	1	69.50	1	70.20	70.30	0	2,080	0.00%
2021/06/23	3	67.70	2	67.40	68.30	1	2,070	0.05%
2021/06/21	0	0.00	1	67.60	67.00	-1	2,087	-0.05%
2021/06/18	1	68.00	12	68.20	68.60	-11	2,109	-0.52%
2021/06/15	1	66.80	1	67.10	67.40	0	2,275	0.00%
2021/06/11	2	68.40	0	0.00	67.80	2	2,299	0.09%
2021/06/10	1	69.40	0	0.00	69.40	1	2,301	0.04%
2021/05/26	0	0.00	5	65.50	65.60	-5	2,507	-0.20%
2021/05/20	0	0.00	1	62.70	62.90	-1	2,651	-0.04%
2021/05/18	1	62.90	0	0.00	63.10	1	2,714	0.04%
2021/05/17	1	61.50	0	0.00	61.00	1	2,733	0.04%
2021/05/14	0	0.00	1	64.50	64.30	-1	2,711	-0.04%
2021/05/13	10	62.75	0	0.00	63.80	10	2,705	0.37%
2021/05/12	4	62.70	0	0.00	62.20	4	2,669	0.15%
2021/05/11	12	66.30	1	68.90	66.70	11	2,602	0.42%
2021/05/10	2	69.05	1	69.00	69.00	1	2,582	0.04%
2021/05/06	1	68.90	0	0.00	68.80	1	2,607	0.04%
2021/04/29	8	74.85	0	0.00	74.40	8	2,619	0.31%
2021/04/28	2	76.40	0	0.00	75.90	2	2,652	0.08%
2021/04/27	0	0.00	2	74.50	75.10	-2	2,598	-0.08%
2021/04/23	1	71.60	0	0.00	72.00	1	2,577	0.04%
2021/04/22	3	73.33	0	0.00	72.70	3	2,565	0.12%
2021/04/21	1	74.10	0	0.00	74.20	1	2,530	0.04%
2021/04/20	3	74.60	1	75.30	74.60	2	2,572	0.08%
2021/04/19	2	74.90	20	75.50	74.90	-18	2,604	-0.69%
2021/04/16	20	75.30	1	75.50	75.00	19	2,702	0.70%
2021/04/12	0	0.00	3	76.13	75.80	-3	2,727	-0.11%
2021/04/09	1	76.90	9	76.69	76.20	-8	2,928	-0.27%
2021/04/08	1	75.80	13	75.86	75.80	-12	2,908	-0.41%
2021/04/06	0	0.00	3	73.93	73.90	-3	2,893	-0.10%
2021/04/01	0	0.00	10	74.50	74.50	-10	2,889	-0.35%
2021/03/31	1	74.50	2	74.60	74.50	-1	2,914	-0.03%
2021/03/30	1	74.10	0	0.00	74.40	1	2,909	0.03%
2021/03/29	0	0.00	1	74.20	74.00	-1	2,924	-0.03%
2021/03/26	3	73.93	0	0.00	73.90	3	2,933	0.10%
2021/03/25	0	0.00	15	74.20	74.00	-15	2,942	-0.51%
2021/03/23	5	73.36	0	0.00	73.00	5	2,993	0.17%
2021/03/22	2	73.30	1	73.60	73.30	1	2,998	0.03%
2021/03/19	24	74.11	1	74.40	74.00	23	3,033	0.76%
2021/03/18	6	74.05	2	74.00	74.90	4	3,033	0.13%
2021/03/17	2	74.90	0	0.00	74.90	2	3,001	0.07%
2021/03/15	2	75.20	0	0.00	75.20	2	3,091	0.06%
2021/03/09	0	0.00	0	74.60	75.00	0	3,261	0.00%
2021/03/05	3	74.87	0	0.00	74.80	3	3,315	0.09%
2021/03/04	2	75.00	0	0.00	75.00	2	3,344	0.06%
2021/03/03	15	75.60	1	75.60	75.60	14	3,350	0.42%
2021/03/02	2	75.50	0	0.00	75.50	2	3,374	0.06%
2021/02/26	5	76.18	0	0.00	76.30	5	3,451	0.14%
2021/02/25	0	78.70	1	78.10	78.20	-1	3,576	-0.03%
2021/02/24	0	0.00	2.1	78.96	78.50	-2.1	3,639	-0.06%
2021/02/23	0	0.00	1	78.10	78.10	-1	3,625	-0.03%
2021/02/22	0	79.10	0	0.00	78.60	0	3,641	0.00%
2021/02/19	0	0.00	10	78.90	79.00	-10	3,640	-0.28%
2021/02/18	10	78.10	0	0.00	78.90	10	3,663	0.27%
2021/02/17	1	77.00	4	77.10	77.40	-3	3,699	-0.08%
2021/02/03	0	75.60	0	0.00	75.30	0	3,991	0.00%
2021/02/01	2	74.50	0	75.70	75.00	2	4,173	0.05%
2021/01/29	1	75.90	0	0.00	75.80	1	4,196	0.02%
2021/01/28	0	0.00	0	76.80	76.10	0	4,200	0.00%
2021/01/25	5	77.60	14	77.39	78.00	-9	4,216	-0.21%
2021/01/22	1	74.50	0	0.00	75.10	1	4,158	0.02%
2021/01/21	10	74.79	5	75.90	74.40	5	4,165	0.12%
2021/01/20	2	75.60	0	0.00	75.30	2	4,152	0.05%
2021/01/19	1	76.40	2	76.20	76.70	-1	4,161	-0.02%
2021/01/18	8	76.23	8	76.48	76.40	0	4,152	0.00%
2021/01/15	1	77.20	0	0.00	77.20	1	4,118	0.02%
2021/01/14	2	78.60	1	78.70	78.60	1	4,119	0.02%
2021/01/13	1	78.30	0	0.00	78.40	1	4,163	0.02%
2021/01/12	2	81.40	0	0.00	78.90	2	4,152	0.05%
2021/01/11	4	80.72	1.1	81.12	80.70	3	4,179	0.07%
2021/01/08	0	0.00	12	78.20	78.30	-12	4,273	-0.28%
2021/01/07	0	0.00	1	79.20	79.00	-1	4,425	-0.02%
2021/01/06	14	80.09	0	0.00	78.80	14	4,420	0.32%
2021/01/05	20	80.20	20	80.40	80.40	0	4,365	0.00%
2021/01/04	0	81.50	2	82.15	81.50	-2	4,336	-0.05%
2020/12/30	0	0.00	1	77.20	77.70	-1	4,112	-0.02%
2020/12/29	1	77.60	0	0.00	78.10	1	4,109	0.02%
2020/12/25	2	77.25	0	0.00	77.00	2	4,118	0.05%
2020/12/24	1	77.30	0	0.00	77.30	1	4,104	0.02%
2020/12/23	1	77.60	0	0.00	77.60	1	4,157	0.02%
2020/12/21	0	0.00	0.4	77.30	77.00	-0.4	4,341	-0.01%
2020/12/18	0.9	77.30	0	0.00	77.20	0.9	4,464	0.02%
2020/12/17	0	0.00	3	77.93	78.70	-3	4,486	-0.07%
2020/12/15	3	75.93	2	76.30	75.90	1	4,621	0.02%
2020/12/14	1	78.10	0	0.00	78.20	1	4,839	0.02%
2020/12/11	0	0.00	0.5	78.30	78.10	-0.5	4,859	-0.01%
2020/12/10	3	78.23	2	77.45	77.50	1	4,866	0.02%
2020/12/08	4	79.63	0	0.00	79.50	4	4,881	0.08%
2020/12/07	3	80.30	0	0.00	80.00	3	4,946	0.06%
2020/12/04	2	80.55	1	80.10	80.90	1	4,942	0.02%
2020/12/03	5	82.44	1	81.40	81.50	4	4,982	0.08%
2020/12/02	2	83.45	0	0.00	83.40	2	5,117	0.04%
2020/11/25	0	0.00	1	85.30	83.10	-1	6,291	-0.02%
2020/11/24	6	84.90	8	84.39	84.60	-2	6,492	-0.03%
2020/11/23	1	83.10	1	83.20	83.10	0	6,702	0.00%
2020/11/20	5	82.10	5	82.10	82.10	0	6,788	0.00%
2020/11/18	1	80.30	9	80.91	80.30	-8	7,306	-0.11%
2020/11/16	1	81.40	0	0.00	80.80	1	7,421	0.01%
2020/11/13	0	0.00	6	79.92	81.80	-6	7,428	-0.08%
2020/11/12	3	80.93	2.2	82.02	80.80	0.8	7,519	0.01%
2020/11/11	9	82.66	5	82.24	82.00	4	7,531	0.05%
2020/11/10	10	81.55	2	81.75	81.00	8	7,296	0.11%
2020/11/06	1	78.90	1	80.10	79.30	0	7,165	0.00%
2020/11/05	0	0.00	2	78.35	78.70	-2	7,157	-0.03%
2020/11/03	0	0.00	3	76.80	76.60	-3	7,096	-0.04%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/30	3	75.43	0	0.00	75.50	3	7,062	0.04%
2020/10/27	1	77.50	0	0.00	78.50	1	6,982	0.01%
2020/10/21	0	0.00	1	77.80	78.10	-1	6,890	-0.01%
2020/10/20	4	79.63	0	0.00	79.90	4	6,834	0.06%
2020/10/19	1	81.60	0	0.00	80.90	1	6,801	0.01%
2020/10/16	7	80.84	8	80.34	79.70	-1	6,727	-0.01%
2020/10/15	0	0.00	1	80.30	80.10	-1	6,535	-0.02%
2020/10/14	0	75.30	0	0.00	74.90	0	6,360	0.00%
2020/10/06	0	0.00	8	77.00	77.40	-8	6,384	-0.13%
2020/09/28	2	75.85	2	76.65	77.00	0	6,451	0.00%
2020/09/25	5	77.70	5	74.40	74.60	0	6,478	0.00%
2020/09/24	0	0.00	1	76.80	76.60	-1	6,380	-0.02%
2020/09/22	1	82.00	0	0.00	81.30	1	6,232	0.02%
2020/09/21	0	0.00	1	83.60	82.80	-1	6,183	-0.02%
2020/09/18	2	82.95	1	82.80	82.70	1	6,137	0.02%
2020/09/17	2	83.25	2.1	83.31	83.90	-0.1	6,020	0.00%
2020/09/16	0	0.00	1	80.50	80.10	-1	5,739	-0.02%
2020/09/15	1	80.90	0	0.00	80.50	1	5,706	0.02%
2020/09/14	0	0.00	3	79.10	79.40	-3	5,699	-0.05%
2020/09/11	0	0.00	7	78.97	79.90	-7	5,627	-0.12%
2020/09/10	0	0.00	1	80.00	79.00	-1	5,567	-0.02%
2020/09/09	0	0.00	1	80.50	80.70	-1	5,474	-0.02%
2020/09/08	6	79.78	2	80.05	80.20	4	5,407	0.07%
2020/09/07	1	79.50	2	80.60	79.40	-1	5,325	-0.02%
2020/09/04	1	80.70	5	82.64	82.70	-4	5,167	-0.08%
2020/09/03	3	84.33	2	84.20	83.90	1	5,049	0.02%
2020/09/02	6	85.00	5	84.96	85.10	1	4,860	0.02%
2020/09/01	9	84.19	11	84.56	82.50	-2	4,625	-0.04%
2020/08/31	1	82.30	8	81.83	82.50	-7	4,152	-0.17%
2020/08/28	0	0.00	6	80.10	79.60	-6	3,880	-0.16%
2020/08/27	2	77.25	18	78.27	79.00	-16	3,587	-0.45%
2020/08/26	3	75.03	4	75.70	75.80	-1	3,223	-0.03%
2020/08/25	9	75.32	5	75.62	75.00	4	3,051	0.13%
2020/08/24	1	72.80	3	72.43	74.00	-2	2,725	-0.07%
2020/08/21	2	66.30	6	69.38	69.70	-4	2,459	-0.16%
2020/08/20	8	64.86	1	66.00	65.80	7	2,365	0.30%
2020/08/19	1	67.90	51	67.93	67.70	-50	2,285	-2.19%
2020/08/18	55	69.79	2	70.70	69.40	53	2,198	2.41%
2020/08/17	0	0.00	7	69.27	69.40	-7	2,076	-0.34%
2020/08/13	1	67.50	3.1	67.37	67.10	-2.1	2,008	-0.10%
2020/08/12	0	0.00	4	66.83	67.10	-4	1,986	-0.20%
2020/08/11	1	65.50	0	0.00	66.10	1	1,959	0.05%
2020/08/10	0	0.00	4	65.00	64.80	-4	1,945	-0.21%
2020/08/06	0	0.00	4	65.50	65.40	-4	1,978	-0.20%
2020/08/05	0	0.00	1	64.90	65.20	-1	2,005	-0.05%
2020/08/03	0	0.00	1	63.80	63.80	-1	2,058	-0.05%
2020/07/27	1	63.20	0	0.00	62.00	1	2,034	0.05%
2020/07/24	1	63.80	0	0.00	63.30	1	2,042	0.05%
2020/07/22	2	65.40	3	65.20	65.70	-1	2,041	-0.05%
2020/07/21	0	0.00	1	65.20	65.00	-1	2,035	-0.05%
2020/07/17	1	65.30	1	65.10	65.00	0	2,062	0.00%
2020/07/16	3	66.10	0	0.00	66.50	3	2,076	0.14%
2020/07/15	1	66.20	0	0.00	65.90	1	2,070	0.05%
2020/07/14	0	0.00	4	67.90	68.00	-4	2,079	-0.19%
2020/07/13	0	0.00	1	69.00	68.70	-1	2,052	-0.05%
2020/07/10	1	68.80	0	0.00	69.10	1	2,071	0.05%
2020/07/09	2	70.30	1	70.50	70.30	1	2,067	0.05%
2020/07/08	1	69.60	0	0.00	70.70	1	2,059	0.05%
2020/07/07	4	69.95	2	70.40	70.40	2	2,043	0.10%
2020/07/06	1	69.50	9	69.60	69.50	-8	2,043	-0.39%
2020/07/03	0.5	67.00	1	66.80	67.00	-0.5	2,054	-0.02%
2020/07/02	0	0.00	1	66.20	66.90	-1	2,083	-0.05%
2020/07/01	2	66.45	2	66.40	66.40	0	2,071	0.00%
2020/06/24	2	63.30	0	0.00	63.30	2	2,110	0.09%
2020/06/22	3	64.73	0	0.00	64.50	3	2,130	0.14%
2020/06/18	3	63.33	1	63.30	63.50	2	2,109	0.09%
2020/06/15	1	62.50	0	0.00	62.20	1	2,214	0.05%
2020/06/11	0	0.00	4	66.10	63.90	-4	2,261	-0.18%
2020/06/10	1	66.70	0	0.00	66.30	1	2,262	0.04%
2020/06/08	4	66.05	0	0.00	66.10	4	2,431	0.16%
2020/06/05	6	66.83	1	66.80	66.60	5	2,432	0.21%
2020/06/04	1	65.30	1	66.30	66.30	0	2,422	0.00%
2020/06/03	0	0.00	2	65.30	65.40	-2	2,409	-0.08%
2020/06/02	6	65.25	6	64.85	64.50	0	2,399	0.00%
2020/05/28	0	0.00	3	64.77	63.90	-3	2,379	-0.13%
2020/05/14	2	63.10	0	0.00	62.30	2	2,428	0.08%
2020/05/12	1	64.60	20	64.04	64.40	-19	2,399	-0.79%
2020/05/11	8	64.00	5	63.30	65.60	3	2,366	0.13%
2020/05/06	12	62.23	1	61.70	61.70	11	2,310	0.48%
2020/05/05	1	61.90	0	0.00	62.40	1	2,314	0.04%
2020/04/30	2	62.10	0	0.00	62.40	2	2,316	0.09%
2020/04/29	0	0.00	2	62.05	61.90	-2	2,322	-0.09%
2020/04/27	1	59.50	0	0.00	60.00	1	2,351	0.04%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,337	-0.04%
2020/04/23	1	59.80	1	59.10	59.30	0	2,344	0.00%
2020/04/20	2	60.20	0	0.00	60.50	2	2,277	0.09%
2020/04/17	3	60.77	1	62.50	60.20	2	2,266	0.09%
2020/04/16	3	61.50	0	0.00	61.50	3	2,224	0.13%
2020/04/14	0	0.00	1	60.20	60.10	-1	2,184	-0.05%
2020/04/10	0	0.00	5	59.34	60.00	-5	2,179	-0.23%
2020/04/08	3	57.63	3	58.97	58.80	0	2,147	0.00%
2020/04/07	9	55.20	7	55.76	55.60	2	2,060	0.10%
2020/04/06	1	53.70	2	54.00	54.20	-1	2,008	-0.05%
2020/04/01	3	54.70	1	54.20	54.20	2	1,992	0.10%
2020/03/26	0	0.00	1	51.60	51.50	-1	1,842	-0.05%
2020/03/24	3	48.43	2	48.70	48.30	1	1,852	0.05%
2020/03/20	0	0.00	3	48.80	49.05	-3	1,842	-0.16%
2020/03/19	2	45.50	0	0.00	45.10	2	1,806	0.11%
2020/03/18	0	0.00	0.3	50.60	50.10	-0.3	1,746	-0.01%
2020/03/16	0	0.00	1	57.30	55.50	-1	1,688	-0.06%
2020/03/13	2	54.90	0	0.00	57.60	2	1,672	0.12%
2020/03/12	1	60.60	0	0.00	60.80	1	1,588	0.06%
2020/03/11	2	68.00	3	68.37	67.30	-1	1,505	-0.07%
2020/03/09	0	0.00	3	69.60	68.20	-3	1,545	-0.19%
2020/03/06	0	0.00	2	70.10	70.40	-2	1,540	-0.13%
2020/03/05	1	70.10	0	0.00	70.60	1	1,562	0.06%
2020/03/03	2	69.75	0	0.00	69.10	2	1,583	0.13%
2020/03/02	2	68.25	0	0.00	68.80	2	1,592	0.13%
2020/02/25	3	68.43	0	0.00	69.10	3	1,570	0.19%
2020/02/13	0	0.00	5	72.70	72.40	-5	1,579	-0.32%
2020/02/11	1	71.50	0	0.00	71.80	1	1,647	0.06%
2020/02/06	0	0.00	1	71.80	72.00	-1	1,835	-0.05%
2020/02/05	3	70.50	0	0.00	71.00	3	1,894	0.16%
2020/02/03	1	68.90	1	68.90	68.90	0	2,110	0.00%
2020/01/30	0	0.00	5	70.86	70.10	-5	2,168	-0.23%
2020/01/20	0	0.00	1	75.40	75.50	-1	2,169	-0.05%
2020/01/17	0	0.00	1	75.60	75.60	-1	2,197	-0.05%
2020/01/14	1	75.10	1	75.60	75.60	0	2,212	0.00%
2020/01/10	0	0.00	1	74.60	74.30	-1	2,268	-0.04%
2020/01/06	0	0.00	1	75.10	74.30	-1	2,279	-0.04%
2020/01/02	0	0.00	1	76.10	76.30	-1	2,264	-0.04%
2019/12/31	3	75.40	0	0.00	75.50	3	2,270	0.13%
2019/12/27	0	0.00	1	75.70	75.90	-1	2,268	-0.04%
2019/12/26	10	75.90	0	0.00	75.80	10	2,268	0.44%
2019/12/23	9	75.92	1	75.60	75.30	8	2,369	0.34%
2019/12/20	7	76.16	1	76.10	76.10	6	2,385	0.25%
2019/12/19	1	75.60	1	75.70	75.70	0	2,387	0.00%
2019/12/18	4	75.80	0	0.00	75.60	4	2,390	0.17%
2019/12/17	1	75.20	2	75.20	75.20	-1	2,392	-0.04%
2019/12/06	1	75.40	0	0.00	75.50	1	2,605	0.04%
2019/12/05	2	76.00	4	75.50	75.80	-2	2,656	-0.08%
2019/12/02	1	74.80	0	0.00	74.50	1	2,878	0.03%
2019/11/29	0	0.00	1	74.90	75.00	-1	3,123	-0.03%
2019/11/28	1	75.00	0	0.00	75.10	1	3,153	0.03%
2019/11/26	1	74.90	0	0.00	75.20	1	3,164	0.03%
2019/11/25	2	75.20	0	0.00	74.90	2	3,207	0.06%
2019/11/22	0.2	75.20	0	0.00	75.10	0.2	3,309	0.01%
2019/11/21	3	74.70	0	0.00	75.10	3	3,321	0.09%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/13	1	75.10	0	0.00	75.10	1	3,341	0.03%
2019/11/11	2	73.60	0	0.00	73.60	2	3,397	0.06%
2019/11/08	1	75.20	0	0.00	75.00	1	3,389	0.03%
2019/11/07	3	74.43	0	0.00	74.50	3	3,402	0.09%
2019/11/05	2	74.60	0	0.00	74.50	2	3,319	0.06%
2019/11/04	2	74.65	0	0.00	74.40	2	3,306	0.06%
2019/11/01	7	74.93	0	0.00	74.90	7	3,263	0.21%
2019/10/31	7	76.80	13	77.22	76.00	-6	3,189	-0.19%
2019/10/30	4	77.35	2	78.30	78.10	2	3,079	0.06%
2019/10/29	9	77.73	3	77.70	77.60	6	3,051	0.20%
2019/10/28	13	78.62	2	78.10	78.60	11	3,016	0.36%
2019/10/25	5	80.60	0	0.00	80.10	5	2,977	0.17%
2019/10/23	4	80.60	0	0.00	80.30	4	2,977	0.13%
2019/10/22	2	80.70	0	0.00	80.60	2	2,996	0.07%
2019/10/21	1	81.00	0	0.00	80.80	1	3,002	0.03%
2019/10/18	2	81.90	2	82.60	81.00	0	3,026	0.00%
2019/10/17	1	81.20	0	0.00	81.20	1	2,964	0.03%
2019/10/09	1	81.00	0	0.00	81.00	1	2,945	0.03%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/09/27	0	0.00	2	81.30	81.60	-2	2,870	-0.07%
2019/09/26	0	0.00	2	83.90	83.30	-2	2,833	-0.07%
2019/09/23	0	0.00	2	83.45	82.80	-2	2,766	-0.07%
2019/09/20	0	0.00	3	83.10	83.00	-3	2,772	-0.11%
2019/09/19	2	82.90	2	82.60	82.80	0	2,758	0.00%
2019/09/18	0	0.00	1	82.20	81.90	-1	2,777	-0.04%
2019/09/17	2	83.20	1	82.40	81.20	1	2,728	0.04%
2019/09/10	0	0.00	2	81.80	81.30	-2	2,650	-0.08%
2019/09/06	0	0.00	2	82.15	82.10	-2	2,543	-0.08%
2019/09/05	0	0.00	2	81.80	81.90	-2	2,451	-0.08%
2019/09/04	3	81.50	2	81.95	82.00	1	2,365	0.04%
2019/09/03	3	80.17	23	81.07	80.70	-20	2,259	-0.89%
2019/09/02	2	78.30	0	0.00	79.00	2	1,996	0.10%
2019/08/30	0	0.00	1	78.50	78.80	-1	1,958	-0.05%
2019/08/28	3	79.93	1	80.80	79.30	2	1,914	0.10%
2019/08/27	23	79.43	12	79.94	79.20	11	1,862	0.59%
2019/08/26	3	76.87	0	0.00	77.00	3	1,752	0.17%
2019/08/23	1	77.50	0	0.00	77.80	1	1,743	0.06%
2019/08/22	2	78.20	0.4	77.80	77.80	1.6	1,743	0.09%
2019/08/15	0	0.00	2	77.30	77.90	-2	1,728	-0.12%
2019/08/12	0	0.00	1	77.00	76.90	-1	1,729	-0.06%
2019/08/08	0	0.00	2	73.70	73.70	-2	1,715	-0.12%
2019/08/05	1	75.30	0	0.00	75.10	1	1,838	0.05%
2019/08/02	1	75.90	0	0.00	75.80	1	1,915	0.05%
2019/08/01	1	77.90	0	0.00	78.20	1	1,926	0.05%
2019/07/30	0	0.00	1	77.80	77.60	-1	2,021	-0.05%
2019/07/25	0	0.00	0	79.00	79.20	0	2,053	0.00%
2019/07/24	4	78.85	5	78.48	78.80	-1	2,081	-0.05%
2019/07/22	5	77.44	3	76.87	77.50	2	2,094	0.10%
2019/07/17	3	75.57	0	0.00	75.40	3	2,123	0.14%
2019/07/16	0	0.00	1	76.70	76.30	-1	2,181	-0.05%
2019/07/09	0	0.00	1	75.30	75.20	-1	2,571	-0.04%
2019/07/08	2	74.20	0	0.00	74.50	2	2,582	0.08%
2019/07/04	0	0.00	2	74.70	74.40	-2	2,641	-0.08%
2019/07/03	2	74.10	0	0.00	74.00	2	2,657	0.08%
2019/07/02	0	0.00	2	74.65	74.70	-2	2,677	-0.07%
2019/06/27	0	0.00	1	73.40	73.60	-1	2,782	-0.04%
2019/06/26	1	72.50	16	72.60	73.00	-15	2,778	-0.54%
2019/06/21	1	73.00	0	0.00	72.00	1	2,805	0.04%
2019/06/20	1	72.80	1	72.20	72.40	0	2,813	0.00%
2019/06/18	1	70.10	0	0.00	70.00	1	2,936	0.03%
2019/06/10	0	0.00	1	70.20	70.50	-1	3,491	-0.03%
2019/05/30	1	70.50	0	0.00	70.30	1	3,624	0.03%
2019/05/22	1	70.00	0	0.00	70.40	1	3,843	0.03%
2019/05/17	2	69.70	2	68.45	68.50	0	3,911	0.00%
2019/05/16	0	0.00	3	70.47	69.70	-3	3,894	-0.08%
2019/05/15	4	69.40	1	69.80	69.20	3	3,886	0.08%
2019/05/14	0	0.00	3	69.30	69.30	-3	3,919	-0.08%
2019/05/13	1	71.30	5	70.80	70.20	-4	3,910	-0.10%
2019/05/10	1	73.70	0	0.00	73.50	1	3,847	0.03%
2019/05/09	2	77.50	1	77.20	75.80	1	3,794	0.03%
2019/05/08	5	77.30	0	0.00	77.50	5	3,787	0.13%
2019/05/07	2	78.50	3	78.90	78.70	-1	3,763	-0.03%
2019/05/06	3	79.53	1	79.60	79.50	2	3,772	0.05%
2019/05/03	1	81.40	5	81.50	81.10	-4	3,773	-0.11%
2019/04/29	6	78.50	1	78.60	78.60	5	3,962	0.13%
2019/04/26	1	79.90	0	0.00	80.00	1	3,981	0.03%
2019/04/24	1	81.10	0	0.00	80.80	1	4,000	0.02%
2019/04/23	0	0.00	1	82.60	81.10	-1	4,027	-0.02%
2019/04/22	1	81.90	0	0.00	81.80	1	4,006	0.02%
2019/04/19	2.4	80.33	4	80.43	80.40	-1.6	3,969	-0.04%
2019/04/18	1	82.10	0	0.00	80.10	1	3,974	0.03%
2019/04/17	0	0.00	7	83.43	82.00	-7	3,968	-0.18%
2019/04/16	5	82.20	0	0.00	83.40	5	3,921	0.13%
2019/04/15	1	82.30	0	0.00	82.80	1	3,849	0.03%
2019/04/12	1	79.90	0	0.00	79.90	1	3,857	0.03%
2019/04/11	2	80.90	0	0.00	79.90	2	3,945	0.05%
2019/04/09	0	0.00	1	81.70	81.60	-1	4,012	-0.02%
2019/04/08	1	82.00	0	0.00	81.50	1	4,052	0.02%
2019/04/03	2	80.80	0	0.00	80.60	2	4,051	0.05%
2019/04/02	3	81.17	0	0.00	81.10	3	4,059	0.07%
2019/04/01	11	81.98	0	0.00	82.00	11	4,061	0.27%
2019/03/29	2	81.10	0	0.00	81.00	2	3,987	0.05%
2019/03/28	8	80.50	0	0.00	80.50	8	4,008	0.20%
2019/03/27	2	80.90	2	80.90	80.90	0	4,039	0.00%
2019/03/26	3	82.40	6	81.97	81.60	-3	4,075	-0.07%
2019/03/25	0	0.00	15	80.38	82.10	-15	4,063	-0.37%
2019/03/22	7	82.46	7	82.80	81.70	0	4,118	0.00%
2019/03/21	19	82.93	6	82.87	82.80	13	4,101	0.32%
2019/03/20	3	83.30	1	83.10	82.80	2	4,119	0.05%
2019/03/19	5	81.76	1	81.90	81.70	4	4,097	0.10%
2019/03/18	5	81.94	6	81.83	81.60	-1	4,130	-0.02%
2019/03/15	0	0.00	1	76.70	76.50	-1	3,954	-0.03%
2019/03/14	5	76.70	1	76.70	76.70	4	3,935	0.10%
2019/03/12	1	79.00	3	78.80	78.70	-2	3,938	-0.05%
2019/03/11	0	0.00	2	79.50	78.80	-2	3,943	-0.05%
2019/03/06	1	77.80	0	0.00	78.10	1	4,069	0.02%
2019/03/05	3	77.83	0	0.00	77.40	3	4,202	0.07%
2019/03/04	3	79.10	1	79.70	78.70	2	4,188	0.05%
2019/02/27	2	79.00	2	78.60	78.60	0	4,145	0.00%
2019/02/26	1	78.90	0	0.00	78.80	1	4,137	0.02%
2019/02/25	1	78.80	7	78.64	78.90	-6	4,080	-0.15%
2019/02/22	0	0.00	7	77.50	77.10	-7	4,000	-0.17%
2019/02/21	4	78.30	2	77.70	77.60	2	4,007	0.05%
2019/02/19	5	76.92	13	77.59	77.20	-8	3,955	-0.20%
2019/02/14	0	0.00	3	76.10	76.10	-3	3,842	-0.08%
2019/02/13	11	76.55	5	77.20	76.30	6	3,813	0.16%
2019/02/12	5	75.86	1	76.00	75.70	4	3,760	0.11%
2019/02/11	3	76.30	2	76.30	76.30	1	3,724	0.03%
2019/01/25	15	75.72	2	75.60	75.60	13	3,646	0.36%
2019/01/23	3	76.77	20	76.38	77.30	-17	3,604	-0.47%
2019/01/22	19	75.82	2	77.50	75.50	17	3,566	0.48%
2019/01/21	0	0.00	1	77.50	77.50	-1	3,489	-0.03%
2019/01/18	4	78.50	2	79.60	78.70	2	3,424	0.06%
2019/01/16	0	0.00	3	80.50	80.60	-3	3,450	-0.09%
2019/01/15	3	81.37	0	0.00	81.00	3	3,446	0.09%
2019/01/14	0	0.00	2	79.80	79.80	-2	3,408	-0.06%
2019/01/10	5	80.40	5	80.90	80.60	0	3,390	0.00%
2019/01/09	1	82.30	3	80.77	80.60	-2	3,377	-0.06%
2019/01/08	5	82.04	9	81.90	82.50	-4	3,328	-0.12%
2019/01/07	12	82.92	4	82.63	82.00	8	3,293	0.24%
2019/01/04	0	0.00	9	82.39	83.10	-9	3,226	-0.28%
2019/01/03	0	0.00	2	82.70	82.20	-2	3,165	-0.06%
2019/01/02	3	81.30	3	82.27	80.90	0	3,059	0.00%
2018/12/25	1	78.70	0	0.00	78.10	1	2,887	0.03%
2018/12/24	6	80.33	0	0.00	80.50	6	2,843	0.21%
2018/12/21	2	78.70	5	78.24	77.90	-3	2,821	-0.11%
2018/12/19	2	80.10	2	79.90	78.80	0	2,767	0.00%
2018/12/18	2	79.20	2	79.00	78.60	0	2,707	0.00%
2018/12/17	2	80.55	1	80.60	79.10	1	2,711	0.04%
2018/12/14	3	81.27	0	0.00	80.90	3	2,682	0.11%
2018/12/13	2	80.20	2	80.00	80.00	0	2,665	0.00%
2018/12/12	2	80.00	2	80.30	80.50	0	2,751	0.00%
2018/12/11	0	0.00	2	79.65	80.50	-2	2,727	-0.07%
2018/12/10	2	76.90	7	77.69	77.30	-5	2,619	-0.19%
2018/12/07	1	77.10	1	76.50	76.40	0	2,597	0.00%
2018/12/06	5	74.50	0	0.00	74.20	5	2,591	0.19%
2018/12/04	1	78.50	1	79.50	78.30	0	2,572	0.00%
2018/12/03	2	79.35	6	79.27	79.50	-4	2,563	-0.16%
2018/11/28	1	76.50	4	76.00	77.50	-3	2,469	-0.12%
2018/11/27	1	73.50	0	0.00	73.60	1	2,308	0.04%
2018/11/21	0	0.00	4	73.90	73.80	-4	2,251	-0.18%
2018/11/20	0	0.00	3	74.40	74.00	-3	2,246	-0.13%
2018/11/19	0	0.00	1	74.90	74.70	-1	2,228	-0.04%
2018/11/16	2	74.00	1	74.10	73.40	1	2,196	0.05%
2018/11/15	4	72.83	0	0.00	73.90	4	2,186	0.18%
2018/11/14	3	73.00	0	0.00	72.80	3	2,188	0.14%
2018/11/13	0	0.00	2	73.20	73.20	-2	2,206	-0.09%
2018/11/12	0	0.00	5.6	73.11	73.30	-5.6	2,190	-0.26%
2018/11/08	0	0.00	1	74.00	73.90	-1	2,154	-0.05%
2018/11/07	2	72.90	2	72.75	73.20	0	2,125	0.00%
2018/11/06	1	73.60	1	74.00	71.50	0	2,124	0.00%
2018/11/02	3	72.10	2	72.40	72.80	1	2,116	0.05%
2018/10/31	3	71.60	3	70.47	72.00	0	2,107	0.00%
2018/10/30	4	68.53	6	67.90	68.80	-2	2,121	-0.09%
2018/10/29	6	70.83	2	72.00	68.90	4	2,137	0.19%
2018/10/26	0	0.00	12	72.90	72.60	-12	2,098	-0.57%
2018/10/25	5	73.60	1	72.70	72.60	4	2,058	0.19%
2018/10/24	1	73.50	3	72.63	74.00	-2	2,031	-0.10%
2018/10/23	2	71.30	3	71.57	71.20	-1	1,948	-0.05%
2018/10/22	1	70.30	2	70.50	70.90	-1	1,926	-0.05%
2018/10/19	5	68.60	1	71.00	71.00	4	1,922	0.21%
2018/10/18	0	0.00	2	70.80	71.10	-2	1,917	-0.10%
2018/10/17	0	0.00	1	71.30	71.10	-1	1,931	-0.05%
2018/10/11	1	64.50	0	0.00	64.30	1	1,976	0.05%
2018/10/03	0	0.00	1	73.40	72.70	-1	1,991	-0.05%
2018/10/01	0	0.00	1	74.00	74.20	-1	2,005	-0.05%
2018/09/27	1	74.60	3	74.70	74.90	-2	2,000	-0.10%
2018/09/25	1	75.40	1	74.90	75.20	0	1,964	0.00%
2018/09/21	3	74.87	3	75.07	75.10	0	1,938	0.00%
2018/09/18	7	73.99	9	74.13	74.10	-2	1,753	-0.11%
2018/09/17	2	70.95	4	72.80	72.50	-2	1,596	-0.13%
2018/09/14	1	68.60	0	0.00	68.80	1	1,514	0.07%
2018/09/10	0	0.00	1	69.80	69.20	-1	1,457	-0.07%
2018/09/07	4	72.10	6	71.60	70.80	-2	1,430	-0.14%
2018/09/06	1	71.90	0	0.00	71.80	1	1,407	0.07%
2018/09/05	2	72.35	0	0.00	71.90	2	1,384	0.14%
2018/09/04	0	0.00	0.2	69.50	69.20	-0.2	1,313	-0.01%
2018/08/16	2	70.00	0	0.00	70.00	2	1,403	0.14%
2018/08/14	2	72.10	0	0.00	72.10	2	1,454	0.14%
2018/08/13	4	71.68	0	0.00	72.00	4	1,495	0.27%
2018/08/10	0	0.00	10	74.30	73.90	-10	1,479	-0.68%
2018/08/08	0	0.00	20	78.99	79.00	-20	1,469	-1.36%
2018/08/06	0	0.00	2	79.70	79.10	-2	1,475	-0.14%
2018/08/03	0	0.00	11	79.10	79.00	-11	1,436	-0.77%
2018/08/02	0	0.00	2	76.90	76.70	-2	1,421	-0.14%
2018/07/27	2	77.00	0	0.00	76.90	2	1,476	0.14%
2018/07/25	2	75.50	2	75.50	75.50	0	1,485	0.00%
2018/07/20	0	0.00	2	77.90	77.20	-2	1,449	-0.14%
2018/07/19	2	76.75	0	0.00	76.60	2	1,439	0.14%
2018/07/18	3	77.13	4	77.63	77.60	-1	1,464	-0.07%
2018/07/16	3	74.23	0	0.00	74.20	3	1,446	0.21%
2018/07/13	0	0.00	2	75.60	75.20	-2	1,491	-0.13%
2018/07/10	0	0.00	1	74.70	74.80	-1	1,533	-0.07%
2018/07/03	0	0.00	1	72.50	71.80	-1	1,530	-0.07%
2018/06/29	0	0.00	1	73.10	72.70	-1	1,573	-0.06%
2018/06/20	1	73.80	0	0.00	73.40	1	1,631	0.06%
2018/06/13	0	0.00	13	74.10	73.90	-13	1,650	-0.79%
2018/06/12	13	73.70	0	0.00	73.70	13	1,682	0.77%
2018/06/08	0	0.00	0	74.70	74.50	0	1,697	0.00%
2018/06/05	0	0.00	1	73.60	73.60	-1	1,711	-0.06%
2018/06/04	5	73.28	0	0.00	73.90	5	1,713	0.29%
2018/06/01	0	0.00	4	73.60	72.80	-4	1,727	-0.23%
2018/05/28	1	71.90	3	71.90	71.90	-2	1,781	-0.11%
2018/05/22	0	0.00	1	70.10	69.70	-1	1,782	-0.06%
2018/05/21	3	71.90	5	70.56	71.50	-2	1,742	-0.11%
2018/05/16	1	66.70	0	0.00	66.90	1	1,707	0.06%
2018/05/11	1	66.00	1	66.10	66.10	0	1,676	0.00%
2018/05/09	0	0.00	3	66.70	66.70	-3	1,645	-0.18%
2018/05/08	6	68.28	0	0.00	68.10	6	1,622	0.37%
2018/05/04	0	0.00	1	69.30	69.50	-1	1,608	-0.06%
2018/05/03	3	69.50	0	0.00	69.60	3	1,615	0.19%
2018/05/02	0	0.00	1	70.40	70.40	-1	1,636	-0.06%
2018/04/30	0	0.00	7	69.97	69.80	-7	1,648	-0.42%
2018/04/26	6	67.80	0	0.00	67.70	6	1,656	0.36%
2018/04/24	0	0.00	1	70.20	69.70	-1	1,633	-0.06%
2018/04/20	3	69.73	1	70.00	69.00	2	1,594	0.13%
2018/04/19	0	0.00	1	71.40	71.40	-1	1,519	-0.07%
2018/04/03	5	77.50	0	0.00	78.00	5	1,452	0.34%
2018/03/30	1	76.60	0	0.00	76.40	1	1,397	0.07%
2018/03/28	7	76.57	0	0.00	76.00	7	1,385	0.51%
2018/03/22	9	78.61	0	0.00	78.30	9	1,314	0.68%
2018/03/21	11	78.63	0	0.00	78.70	11	1,292	0.85%
2018/03/20	3	78.63	0	0.00	78.70	3	1,287	0.23%
2018/03/19	10	79.71	0	0.00	79.40	10	1,273	0.79%
2018/03/16	2	79.95	0	0.00	79.80	2	1,259	0.16%
2018/03/15	0	0.00	1	79.40	79.30	-1	1,225	-0.08%
2018/03/14	3	79.00	0	79.40	79.00	3	1,208	0.25%
2018/03/09	2	79.30	0	0.00	78.90	2	1,177	0.17%
2018/03/07	1	78.20	0	0.00	78.00	1	1,145	0.09%
2018/03/06	1	78.50	0	0.00	78.10	1	1,127	0.09%
2018/03/05	1	78.80	0	0.00	78.50	1	1,103	0.09%
2018/02/01	1	86.90	0	0.00	86.00	1	1,163	0.09%
2018/01/25	0	0.00	0	86.50	86.40	0	1,162	0.00%
2018/01/16	0	0.00	1	86.60	86.30	-1	1,157	-0.09%
2018/01/04	1	88.00	3	88.50	89.10	-2	1,282	-0.16%