中磊 (5388)-凱基-中港券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
116.5
漲跌
▲1.0
漲幅
+0.87%
成交量
3,975張
產業
上市通信網路類股
738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

中磊 (5388)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/16	30	117.00	0	0.00	116.50	30	5,394	0.56%
2024/05/14	2	115.00	0	0.00	115.00	2	5,394	0.04%
2024/05/10	0.1	115.51	1	115.00	114.50	-0.9	5,355	-0.02%
2024/05/09	1.2	116.25	0	0.00	115.00	1.2	5,348	0.02%
2024/05/08	14.2	117.54	1	115.50	115.50	13.2	5,349	0.25%
2024/05/07	1.1	118.59	0	0.00	118.50	1.1	5,265	0.02%
2024/05/03	0	123.00	0	0.00	121.50	0	5,192	0.00%
2024/05/02	5	123.20	0	0.00	125.00	5	5,182	0.10%
2024/04/30	1	124.50	0	0.00	124.00	1	5,216	0.02%
2024/04/29	3	123.50	0	0.00	124.50	3	5,187	0.06%
2024/04/26	2	123.00	0	0.00	123.00	2	5,163	0.04%
2024/04/25	4	123.00	0	0.00	122.00	4	5,156	0.08%
2024/04/24	0	0.00	10	124.00	124.00	-10	5,159	-0.19%
2024/04/23	0	0.00	1	123.00	123.00	-1	5,128	-0.02%
2024/04/22	0.1	122.00	0	0.00	121.00	0.1	5,120	0.00%
2024/04/19	13.1	121.17	1	121.50	121.50	12.1	5,100	0.24%
2024/04/18	2.1	122.00	0.8	123.75	124.00	1.3	5,068	0.02%
2024/04/17	2.2	123.15	0	0.00	123.50	2.2	5,025	0.04%
2024/04/16	0.4	126.83	0	0.00	125.00	0.4	4,942	0.01%
2024/04/15	0.1	132.50	2	131.75	130.50	-1.9	4,918	-0.04%
2024/04/12	1	134.00	0.1	134.00	134.00	0.9	4,925	0.02%
2024/04/10	0.4	135.38	1	134.00	134.00	-0.6	4,902	-0.01%
2024/04/09	2.3	134.33	0	0.00	134.00	2.3	4,878	0.05%
2024/04/08	2	135.00	0	0.00	135.50	2	4,850	0.04%
2024/04/03	0.2	138.00	1.1	136.14	136.00	-0.9	4,843	-0.02%
2024/04/02	5.1	137.51	5	137.50	137.50	0.1	4,821	0.00%
2024/04/01	2.3	137.00	0	0.00	137.50	2.3	4,801	0.05%
2024/03/29	2	134.75	1	135.50	135.50	1	4,769	0.02%
2024/03/28	32.1	147.08	30	144.50	144.00	2.1	4,646	0.05%
2024/03/27	0	0.00	1.1	147.95	148.50	-1.1	4,535	-0.02%
2024/03/26	31	145.32	31.1	141.61	145.00	-0.1	4,469	0.00%
2024/03/25	34.1	148.66	32	148.53	147.00	2.1	4,390	0.05%
2024/03/22	3	148.33	4	147.63	149.00	-1	4,355	-0.02%
2024/03/21	1	145.50	0.2	146.25	147.00	0.8	4,299	0.02%
2024/03/20	8	148.00	21.1	147.57	143.50	-13.1	4,290	-0.30%
2024/03/19	11	141.55	6.6	142.18	143.00	4.4	4,364	0.10%
2024/03/18	0	0.00	1	137.50	138.00	-1	4,498	-0.02%
2024/03/15	1.2	137.08	1	136.50	137.50	0.2	4,535	0.00%
2024/03/14	0	137.00	1	138.50	137.00	-1	4,493	-0.02%
2024/03/13	1.3	138.62	4	137.88	138.00	-2.7	4,441	-0.06%
2024/03/12	5	135.20	1	135.00	136.00	4	4,401	0.09%
2024/03/11	1	136.49	3	134.17	132.00	-2	4,374	-0.05%
2024/03/08	45	137.54	41	138.93	135.50	4	4,320	0.09%
2024/03/07	5.1	140.20	2	142.23	140.00	3	4,282	0.07%
2024/03/06	6.9	140.72	1	140.50	138.50	5.9	4,202	0.14%
2024/03/05	11	144.54	28.3	145.10	145.50	-17.3	3,978	-0.43%
2024/03/04	3	140.50	27.3	138.61	141.50	-24.3	3,796	-0.64%
2024/03/01	0	0.00	1	138.00	135.50	-1	3,706	-0.03%
2024/02/29	0	137.00	0	0.00	135.50	0	3,692	0.00%
2024/02/27	0	136.00	1.1	134.80	135.50	-1.1	3,654	-0.03%
2024/02/26	29.1	136.59	13.5	137.19	136.00	15.6	3,604	0.43%
2024/02/23	7.4	136.91	6.1	138.09	139.50	1.3	3,543	0.04%
2024/02/22	1	136.01	17.8	133.82	136.50	-16.8	3,357	-0.50%
2024/02/21	3	128.00	2	129.00	128.00	1	3,206	0.03%
2024/02/20	2	129.50	8.6	129.37	129.00	-6.6	3,213	-0.20%
2024/02/19	1.5	128.33	1.2	127.50	128.00	0.3	3,201	0.01%
2024/02/16	3.1	124.51	2.6	124.50	125.00	0.5	3,191	0.01%
2024/02/15	10	124.00	4	125.50	124.50	6	3,268	0.18%
2024/02/05	0.1	126.00	3	126.00	125.50	-2.9	3,269	-0.09%
2024/02/02	0.1	127.50	6	127.00	127.00	-5.9	3,411	-0.17%
2024/02/01	1	127.50	0	0.00	127.50	1	3,511	0.03%
2024/01/31	0	0.00	0.3	129.45	130.00	-0.3	3,509	-0.01%
2024/01/30	0	0.00	0.1	128.00	128.00	-0.1	3,476	0.00%
2024/01/29	0	0.00	1	128.50	128.50	-1	3,467	-0.03%
2024/01/26	0	0.00	2	129.00	128.50	-2	3,495	-0.06%
2024/01/24	1.1	126.68	0	0.00	127.50	1.1	3,542	0.03%
2024/01/22	2.1	128.02	0	0.00	128.50	2.1	3,518	0.06%
2024/01/19	0.1	126.50	0	0.00	127.00	0.1	3,534	0.00%
2024/01/18	0.1	127.00	0	0.00	126.00	0.1	3,525	0.00%
2024/01/17	0.2	128.50	0.1	127.50	126.50	0.1	3,523	0.00%
2024/01/16	0.1	128.50	0	0.00	128.00	0.1	3,534	0.00%
2024/01/15	0	0.00	2	130.00	129.50	-2	3,532	-0.06%
2024/01/12	0.1	128.50	30	129.00	128.00	-30	3,547	-0.84%
2024/01/11	0.1	127.50	0	0.00	127.00	0.1	3,543	0.00%
2024/01/10	30	125.50	0	0.00	125.50	30	3,590	0.84%
2024/01/09	2	126.50	0	0.00	125.50	2	3,616	0.06%
2024/01/08	0	0.00	0	128.50	127.00	0	3,606	0.00%
2024/01/04	0	130.50	0	0.00	130.50	0	3,649	0.00%
2024/01/03	0	134.00	0	0.00	133.00	0	3,677	0.00%
2024/01/02	9	135.89	0	0.00	136.00	9	3,667	0.25%
2023/12/29	0	0.00	0	134.00	134.50	0	3,670	0.00%
2023/12/28	1.1	134.02	2	134.50	134.50	-1	3,690	-0.03%
2023/12/27	0	0.00	1	133.50	134.00	-1	3,720	-0.03%
2023/12/26	2	133.50	0	0.00	133.50	2	3,733	0.05%
2023/12/25	2	132.00	1	133.50	131.50	1	3,760	0.03%
2023/12/22	0	0.00	1	133.50	133.00	-1	3,865	-0.03%
2023/12/21	1	133.00	0	0.00	131.00	1	3,822	0.03%
2023/12/20	2	133.25	3	134.17	133.00	-1	3,821	-0.03%
2023/12/19	4	133.50	0	0.00	133.50	4	3,811	0.10%
2023/12/18	1	138.00	0	0.00	136.50	1	3,802	0.03%
2023/12/15	17	140.53	10	137.10	137.00	7	3,741	0.19%
2023/12/14	18.3	139.40	22	139.95	141.00	-3.8	3,682	-0.10%
2023/12/13	15	137.20	13	135.62	136.50	2	3,371	0.06%
2023/12/12	13	128.42	10.2	128.69	128.50	2.8	3,142	0.09%
2023/12/11	1	126.00	0	0.00	126.00	1	3,098	0.03%
2023/12/08	0	0.00	0	124.36	123.50	0	3,094	0.00%
2023/12/07	1	124.50	0	0.00	123.00	1	3,129	0.03%
2023/12/06	1	126.00	0.1	126.00	125.00	0.9	3,228	0.03%
2023/12/05	0	0.00	0.1	126.00	127.00	-0.1	3,230	0.00%
2023/12/01	0	0.00	2	125.25	125.50	-2	3,433	-0.06%
2023/11/30	0	0.00	0.2	123.68	124.00	-0.2	3,442	-0.01%
2023/11/29	1	123.00	0	0.00	124.00	1	3,435	0.03%
2023/11/28	0	0.00	0.1	123.00	123.00	-0.1	3,453	0.00%
2023/11/27	0.1	120.50	0	0.00	119.50	0.1	3,476	0.00%
2023/11/24	0.1	122.00	0.1	121.50	121.00	0	3,487	0.00%
2023/11/23	0.9	122.00	1	121.50	121.50	-0.1	3,545	0.00%
2023/11/22	0	0.00	0	123.50	123.00	0	3,581	0.00%
2023/11/21	1.1	124.05	0	0.00	123.50	1.1	3,621	0.03%
2023/11/20	0	0.00	1	122.00	122.00	-1	3,669	-0.03%
2023/11/17	0.1	121.50	1	121.00	121.50	-0.9	3,769	-0.02%
2023/11/16	0	0.00	0.2	123.00	122.50	-0.2	3,815	-0.01%
2023/11/15	1.2	123.83	1	122.00	121.00	0.2	3,881	0.00%
2023/11/14	2	123.50	2	124.75	123.00	0	3,883	0.00%
2023/11/13	2	121.99	1	120.50	120.00	1	3,893	0.03%
2023/11/10	2	120.75	4.3	120.79	121.50	-2.3	3,887	-0.06%
2023/11/09	2.1	113.50	2	113.26	113.50	0.1	3,781	0.00%
2023/11/08	0	121.00	0	0.00	120.00	0	3,751	0.00%
2023/11/07	1	117.50	1	119.50	119.50	0	3,783	0.00%
2023/11/03	3	118.00	7	117.86	118.00	-4	3,870	-0.10%
2023/11/02	3.1	117.48	4	116.38	116.50	-0.9	3,910	-0.02%
2023/11/01	1.1	112.36	0	0.00	112.50	1.1	4,043	0.03%
2023/10/31	0	113.00	1	118.00	112.50	-1	4,146	-0.02%
2023/10/30	0	116.00	2	115.25	115.50	-2	4,467	-0.04%
2023/10/27	3	113.50	1.1	113.05	112.50	2	4,977	0.04%
2023/10/26	1	115.00	1	114.50	115.00	0	5,299	0.00%
2023/10/25	0.1	117.00	0	0.00	116.50	0.1	5,373	0.00%
2023/10/24	1	117.00	1	117.00	116.50	0	5,385	0.00%
2023/10/23	0.1	114.94	0	0.00	114.00	0.1	5,401	0.00%
2023/10/20	2.1	114.48	0	0.00	114.50	2.1	5,447	0.04%
2023/10/19	1	115.00	0	0.00	115.50	1	5,476	0.02%
2023/10/18	0	0.00	6	116.25	115.50	-6	5,527	-0.11%
2023/10/16	2	118.75	1	118.01	118.50	1	5,613	0.02%
2023/10/13	0	121.50	0	0.00	121.50	0	5,699	0.00%
2023/10/12	0	0.00	1	120.50	119.00	-1	5,766	-0.02%
2023/10/11	2	118.25	0	0.00	117.00	2	5,809	0.03%
2023/10/05	0	122.50	0	0.00	121.50	0	6,046	0.00%
2023/10/04	0	0.00	1	122.50	121.50	-1	6,148	-0.02%
2023/10/03	1	121.00	6	121.50	120.50	-5	6,252	-0.08%
2023/10/02	0.1	124.00	1	123.50	123.50	-0.9	6,502	-0.01%
2023/09/28	0	0.00	2	123.00	123.00	-2	6,793	-0.03%
2023/09/27	6.2	122.35	3.1	121.40	123.00	3.1	6,869	0.05%
2023/09/26	2	128.50	0	128.00	126.50	2	6,952	0.03%
2023/09/22	1	127.99	1	127.00	128.50	0	7,519	0.00%
2023/09/21	2	125.25	1	124.00	125.50	1	7,988	0.01%
2023/09/20	0	0.00	1	129.00	129.00	-1	8,283	-0.01%
2023/09/19	0	0.00	0	132.50	132.00	0	8,272	0.00%
2023/09/18	1	129.00	4.1	129.16	129.00	-3.1	8,245	-0.04%
2023/09/15	4	131.00	1	129.50	129.50	3	8,227	0.04%
2023/09/14	0	0.00	1	131.49	131.50	-1	8,259	-0.01%
2023/09/13	4	127.25	13	127.42	128.00	-9	8,254	-0.11%
2023/09/12	4	124.88	7	124.93	127.50	-3	8,282	-0.04%
2023/09/11	5	128.80	2	130.75	126.50	3	8,262	0.04%
2023/09/08	2	127.00	1.2	126.08	127.00	0.8	8,152	0.01%
2023/09/07	5	126.50	4	127.13	126.00	1	8,141	0.01%
2023/09/06	7	125.86	6.4	127.08	125.50	0.7	8,068	0.01%
2023/09/05	0	0.00	7.3	121.79	122.50	-7.3	7,903	-0.09%
2023/09/04	1	117.00	0	0.00	118.00	1	7,875	0.01%
2023/09/01	2	120.73	2.1	119.72	117.50	0	7,921	0.00%
2023/08/31	1	122.00	1	122.00	121.50	0	7,935	0.00%
2023/08/30	1.3	120.96	0	0.00	120.00	1.3	7,966	0.02%
2023/08/29	2.2	120.46	4	120.38	120.50	-1.8	7,982	-0.02%
2023/08/28	1	117.00	0	0.00	118.50	1	8,008	0.01%
2023/08/25	1.1	119.45	1	117.50	118.50	0.1	8,125	0.00%
2023/08/24	10.1	120.58	9.4	118.60	119.00	0.7	8,105	0.01%
2023/08/23	6	119.92	9	120.61	120.00	-3	8,112	-0.04%
2023/08/22	3	117.33	2	118.50	118.00	1	8,066	0.01%
2023/08/21	1	116.50	2	117.50	117.00	-1	7,998	-0.01%
2023/08/18	1	113.00	2	114.00	113.00	-1	7,910	-0.01%
2023/08/17	6	116.24	4	115.88	116.00	2	7,921	0.03%
2023/08/15	2	112.75	0.1	114.00	114.00	1.9	7,846	0.02%
2023/08/14	0	0.00	5	108.50	110.50	-5	7,876	-0.06%
2023/08/10	3	113.49	1.2	112.43	111.00	1.9	7,810	0.02%
2023/08/09	0	0.00	1	114.50	114.00	-1	7,740	-0.01%
2023/08/08	1	114.00	1	112.50	112.00	0	7,740	0.00%
2023/08/07	9.3	111.43	53	113.69	115.50	-43.7	7,700	-0.57%
2023/08/04	7	117.21	4	117.38	118.00	3	7,523	0.04%
2023/08/02	13	118.35	32	121.20	117.00	-19	7,407	-0.26%
2023/08/01	48	116.53	12	118.96	116.00	35.9	7,110	0.51%
2023/07/31	4.4	119.12	26.1	121.02	122.00	-21.7	6,588	-0.33%
2023/07/28	14	109.93	2	110.75	111.00	12	6,283	0.19%
2023/07/27	1	107.50	2	107.75	108.00	-1	6,217	-0.02%
2023/07/26	7	108.64	7	107.86	107.00	0	6,208	0.00%
2023/07/25	7	107.72	5	108.00	107.50	2	6,191	0.03%
2023/07/24	13.1	110.39	3.1	109.56	110.50	10	6,145	0.16%
2023/07/21	0	0.00	6	107.34	108.50	-6	6,114	-0.10%
2023/07/20	8	109.81	2	109.50	109.50	6	6,082	0.10%
2023/07/19	2	114.00	20	115.00	111.00	-18	6,028	-0.30%
2023/07/18	18	116.17	8	114.88	114.50	10	5,972	0.17%
2023/07/17	6	116.00	5	116.20	115.00	1	5,911	0.02%
2023/07/14	1	117.99	4.7	116.07	117.00	-3.7	5,830	-0.06%
2023/07/13	28	119.27	34	119.96	116.00	-6	5,767	-0.10%
2023/07/12	2	115.75	3	116.00	116.00	-1	5,548	-0.02%
2023/07/11	23	115.63	31	116.11	117.00	-8	5,505	-0.15%
2023/07/10	25	114.20	22	113.41	113.00	3	5,547	0.05%
2023/07/07	19	115.21	23	114.48	114.00	-4	5,483	-0.07%
2023/07/06	40.1	117.28	34	118.68	119.50	6.1	5,280	0.12%
2023/07/05	3	115.67	7.1	115.35	113.50	-4.1	5,019	-0.08%
2023/07/04	28	113.73	18	114.56	115.00	10	4,973	0.20%
2023/07/03	35	109.49	29	111.67	114.00	6	4,827	0.12%
2023/06/30	15	104.80	3	104.50	105.00	12	4,488	0.27%
2023/06/29	37	104.59	36.2	107.58	106.50	0.8	4,411	0.02%
2023/06/28	22	104.11	1.1	100.00	99.60	20.9	3,984	0.52%
2023/06/27	2	96.95	8	96.60	96.50	-6	3,650	-0.16%
2023/06/26	3	96.03	0	0.00	97.00	3	3,648	0.08%
2023/06/21	0	95.90	0	0.00	95.90	0	3,633	0.00%
2023/06/19	0	0.00	1.1	97.82	98.50	-1.1	3,581	-0.03%
2023/06/16	2	97.00	4	97.00	97.00	-2	3,543	-0.06%
2023/06/15	0	0.00	7.1	96.67	97.20	-7.1	3,493	-0.20%
2023/06/14	2	96.05	0.1	96.63	96.70	1.9	3,493	0.05%
2023/06/09	3	95.40	3	95.60	95.40	0	3,704	0.00%
2023/06/08	0	0.00	1	95.70	94.70	-1	3,797	-0.03%
2023/06/07	1	94.70	1.1	95.19	94.80	-0.1	3,905	0.00%
2023/06/06	3	95.73	2	95.80	96.30	1	3,923	0.03%
2023/06/05	3	97.80	7.2	98.14	98.40	-4.2	3,934	-0.11%
2023/06/02	0	95.80	1	96.70	95.60	-1	4,004	-0.02%
2023/06/01	5.3	97.26	0	0.00	95.70	5.3	4,024	0.13%
2023/05/31	7.2	95.00	13.6	95.70	95.50	-6.4	3,959	-0.16%
2023/05/30	2	92.50	0	0.00	92.40	2	3,811	0.05%
2023/05/29	0	0.00	10	92.35	93.30	-10	3,830	-0.26%
2023/05/26	7	90.74	3.9	91.40	90.60	3.1	3,801	0.08%
2023/05/25	2	88.70	0	0.00	89.20	2	3,767	0.05%
2023/05/24	1	89.10	2	88.65	89.20	-1	3,790	-0.03%
2023/05/23	13	89.12	6	90.30	88.50	7	3,806	0.18%
2023/05/22	1	89.00	10	89.20	89.70	-9	3,783	-0.24%
2023/05/19	0	0.00	8	88.30	88.50	-8	3,778	-0.21%
2023/05/18	6	87.63	3	87.97	87.90	3	3,834	0.08%
2023/05/17	7	85.86	3	85.57	86.80	4	3,779	0.11%
2023/05/16	0	0.00	1	87.00	86.70	-1	3,748	-0.03%
2023/05/15	2	84.40	0	0.00	84.80	2	3,738	0.05%
2023/05/12	4.1	84.89	0	0.00	84.40	4.1	3,769	0.11%
2023/05/11	1	86.50	0	0.00	84.90	1	3,728	0.03%
2023/05/10	4	87.90	0	0.00	87.50	4	3,719	0.11%
2023/05/09	0	0.00	1	87.70	87.60	-1	3,745	-0.03%
2023/05/08	1	86.00	7.3	86.82	88.40	-6.3	3,740	-0.17%
2023/05/05	2	85.30	0	0.00	84.80	2	3,728	0.05%
2023/05/04	0.3	84.80	2	82.90	85.30	-1.7	3,803	-0.04%
2023/05/03	2	83.00	0	85.30	82.90	2	3,836	0.05%
2023/04/28	0	0.00	3	82.07	82.10	-3	3,868	-0.08%
2023/04/26	7	80.37	0	0.00	81.10	7	3,841	0.18%
2023/04/25	0	0.00	0.1	80.49	80.30	-0.1	3,838	0.00%
2023/04/24	0.1	82.43	1	83.20	82.70	-0.9	3,812	-0.02%
2023/04/20	2.1	86.82	0	0.00	85.50	2.1	3,812	0.05%
2023/04/19	0.2	88.20	0	0.00	88.10	0.2	3,842	0.01%
2023/04/17	0	0.00	0	88.80	88.30	0	3,811	0.00%
2023/04/14	1.1	88.62	0	0.00	88.60	1.1	3,822	0.03%
2023/04/13	5	89.87	1	89.80	87.70	4	3,788	0.11%
2023/04/12	3.1	94.46	0.1	94.40	94.30	3	3,624	0.08%
2023/04/11	3	93.63	5	94.04	94.60	-2	3,562	-0.06%
2023/04/10	1.4	92.57	0	0.00	93.60	1.4	3,490	0.04%
2023/04/07	4.4	94.87	0	0.00	93.50	4.4	3,441	0.13%
2023/04/06	0.3	94.28	2	96.15	96.60	-1.8	3,367	-0.05%
2023/03/31	5	94.84	0	0.00	94.80	5	3,315	0.15%
2023/03/30	1	95.10	34	95.96	95.10	-33	3,279	-1.01%
2023/03/29	4	92.88	5	92.60	92.80	-1	3,145	-0.03%
2023/03/28	0	0.00	1	90.60	90.90	-1	3,160	-0.03%
2023/03/27	1.2	92.20	3.2	91.49	91.80	-2	3,138	-0.06%
2023/03/24	1	91.40	0	0.00	91.20	1	3,156	0.03%
2023/03/23	0	0.00	3	91.50	91.80	-3	3,240	-0.09%
2023/03/22	0	0.00	0	90.90	90.70	0	3,260	0.00%
2023/03/21	2	90.40	1	91.00	90.80	1	3,276	0.03%
2023/03/20	3	89.43	1	89.50	89.60	2	3,268	0.06%
2023/03/17	5	89.86	0.3	89.59	89.70	4.7	3,292	0.14%
2023/03/16	0.3	89.40	1	90.30	88.10	-0.7	3,291	-0.02%
2023/03/15	3	91.27	22	91.16	91.00	-19	3,298	-0.58%
2023/03/14	6.2	91.17	9	90.90	91.50	-2.9	3,266	-0.09%
2023/03/13	0	0.00	1	88.90	91.00	-1	3,256	-0.03%
2023/03/10	16	90.70	1	90.40	89.10	15	3,186	0.47%
2023/03/09	17	91.69	3	90.87	91.10	14	3,171	0.44%
2023/03/08	1	90.10	13	91.16	91.30	-12	3,213	-0.37%
2023/03/07	17	89.90	8	89.40	89.60	9	3,307	0.27%
2023/03/06	4	87.23	3	87.43	87.20	1	3,216	0.03%
2023/03/03	0	0.00	9	85.74	85.70	-9	3,409	-0.26%
2023/03/02	2	85.70	0	0.00	85.80	2	3,478	0.06%
2023/03/01	8	85.19	6	83.92	85.60	2	3,540	0.06%
2023/02/24	5.1	85.78	9.3	85.58	84.30	-4.2	3,577	-0.12%
2023/02/23	1	84.40	9	84.68	84.80	-8	3,636	-0.22%
2023/02/22	0.1	82.80	1	83.90	84.40	-0.9	3,897	-0.02%
2023/02/21	1	83.80	0	0.00	83.90	1	4,086	0.02%
2023/02/20	0.1	84.20	0	0.00	84.20	0.1	4,123	0.00%
2023/02/17	1.2	84.44	11	84.90	84.70	-9.8	4,171	-0.24%
2023/02/16	0	0.00	2	84.70	84.90	-2	4,171	-0.05%
2023/02/13	1	81.20	1	81.10	81.30	0	4,257	0.00%
2023/02/10	3.2	80.71	3	81.50	80.50	0.2	4,281	0.00%
2023/02/08	12.1	82.64	0	0.00	82.50	12.1	4,282	0.28%
2023/02/06	0.1	82.50	2	82.00	82.50	-1.9	4,254	-0.04%
2023/02/03	3	83.60	5	83.00	82.70	-2	4,261	-0.05%
2023/02/02	5	81.94	2	82.40	83.00	3	4,238	0.07%
2023/02/01	3	81.90	1	81.70	81.90	2	4,184	0.05%
2023/01/31	1	79.40	0	0.00	80.30	1	4,144	0.02%
2023/01/30	1	80.00	2	79.90	79.90	-1	4,147	-0.02%
2023/01/16	0	0.00	2	78.00	78.90	-2	4,198	-0.05%
2023/01/11	2	79.55	1	80.20	79.30	1	4,356	0.02%
2023/01/10	1	80.50	1	78.80	78.60	0	4,393	0.00%
2023/01/09	3	80.33	5	80.92	79.80	-2	4,419	-0.05%
2023/01/06	1	77.60	0	0.00	77.70	1	4,382	0.02%
2023/01/04	9	77.72	0	0.00	77.30	9	4,556	0.20%
2022/12/28	0	0.00	15	76.37	76.30	-15	4,834	-0.31%
2022/12/26	5	77.50	0	0.00	77.30	5	5,014	0.10%
2022/12/23	2	76.70	5	76.32	77.40	-3	5,083	-0.06%
2022/12/22	0	0.00	1	77.70	77.50	-1	5,139	-0.02%
2022/12/21	4	76.98	7	76.91	76.50	-3	5,228	-0.06%
2022/12/20	4	76.20	15	76.45	76.00	-11	5,242	-0.21%
2022/12/16	1	81.50	6	82.02	81.20	-5	5,240	-0.10%
2022/12/15	2	83.70	0	0.00	83.40	2	5,220	0.04%
2022/12/14	5	82.00	2	81.60	82.20	3	5,163	0.06%
2022/12/13	0	0.00	1	79.40	79.40	-1	5,129	-0.02%
2022/12/12	5	81.90	0	0.00	81.50	5	5,161	0.10%
2022/12/09	2	82.00	0	0.00	80.90	2	5,185	0.04%
2022/12/08	5	81.38	0	0.00	81.70	5	5,228	0.10%
2022/12/07	3	81.00	20	81.32	80.40	-17	5,247	-0.32%
2022/12/06	1	84.20	0	0.00	83.20	1	5,271	0.02%
2022/12/05	2	85.00	3	85.30	84.90	-1	5,258	-0.02%
2022/12/02	6	84.35	2	84.50	83.90	4	5,234	0.08%
2022/12/01	7	84.43	3.1	84.57	83.90	4	5,260	0.08%
2022/11/30	4.3	84.51	12	84.50	83.50	-7.7	5,230	-0.15%
2022/11/29	13	82.91	10	83.77	84.10	3	5,229	0.06%
2022/11/28	7	81.93	3	81.77	81.60	4	5,157	0.08%
2022/11/25	29	82.34	27	83.03	82.70	2	5,168	0.04%
2022/11/24	1	81.00	4	80.93	81.10	-3	4,974	-0.06%
2022/11/23	4	80.40	2	80.00	79.80	2	4,998	0.04%
2022/11/22	1	78.30	0	0.00	80.40	1	5,052	0.02%
2022/11/21	26	79.85	5	79.84	79.10	21	5,104	0.41%
2022/11/18	3	80.67	2.1	81.34	80.40	1	5,068	0.02%
2022/11/17	11	80.37	9	78.93	78.30	2	4,928	0.04%
2022/11/16	3	76.80	1	77.20	76.80	2	4,910	0.04%
2022/11/15	1	76.40	1	77.10	76.90	0	4,983	0.00%
2022/11/14	2	77.00	2	77.55	77.40	0	5,111	0.00%
2022/11/11	2.1	78.44	1	79.29	77.00	1	5,187	0.02%
2022/11/10	2	78.20	0	0.00	78.20	2	5,206	0.04%
2022/11/09	7	78.41	4	78.88	78.60	3	5,299	0.06%
2022/11/07	1	77.60	1	78.00	78.70	0	5,723	0.00%
2022/11/04	3	76.97	0	0.00	77.50	3	6,027	0.05%
2022/10/31	1	75.60	0	0.00	75.60	1	7,262	0.01%
2022/10/27	0	0.00	2	74.90	75.60	-2	7,346	-0.03%
2022/10/26	2	73.90	0	0.00	74.00	2	7,400	0.03%
2022/10/25	1	75.20	2	75.35	75.20	-1	7,478	-0.01%
2022/10/21	6	76.70	0	77.00	75.20	6	7,615	0.08%
2022/10/20	1	79.00	1	79.10	78.70	0	7,592	0.00%
2022/10/19	1	80.80	0	0.00	80.20	1	7,595	0.01%
2022/10/18	2	83.05	1	82.90	82.90	1	7,586	0.01%
2022/10/14	2	81.05	0	0.00	81.80	2	7,601	0.03%
2022/10/13	2	79.90	4	78.50	78.50	-2	7,776	-0.03%
2022/10/12	34	81.78	31	81.99	82.40	3	7,812	0.04%
2022/10/11	54	84.96	51	85.10	85.10	3	7,829	0.04%
2022/10/07	5	86.54	1	86.60	86.10	4	8,067	0.05%
2022/10/06	9	85.39	0	0.00	85.90	9	8,315	0.11%
2022/10/05	4	86.23	16	84.66	84.50	-12	8,449	-0.14%
2022/10/04	0	0.00	2	84.05	84.50	-2	8,540	-0.02%
2022/10/03	1	78.80	11	81.39	81.70	-10	8,769	-0.11%
2022/09/29	21	79.83	5	80.10	78.70	16	8,984	0.18%
2022/09/28	14	82.01	8	80.25	78.70	6	8,948	0.07%
2022/09/27	13	83.57	1	83.69	83.90	12	8,872	0.14%
2022/09/26	0	0.00	2	84.60	84.30	-2	8,862	-0.02%
2022/09/23	0	0.00	1	87.80	87.80	-1	8,842	-0.01%
2022/09/22	0	0.00	0	90.10	90.40	0	8,853	0.00%
2022/09/21	2	90.50	0.3	91.00	89.50	1.7	8,866	0.02%
2022/09/20	0	0.00	2	90.95	91.30	-2	8,865	-0.02%
2022/09/19	1	89.30	116	89.80	89.80	-115	8,966	-1.28%	大賣/鉅額交易
2022/09/16	7	91.99	12	91.19	91.00	-5	9,048	-0.06%
2022/09/15	6.1	92.45	3	92.36	91.10	3	9,083	0.03%
2022/09/14	6.1	92.50	3	92.33	93.00	3.1	9,181	0.03%
2022/09/13	0	0.00	3	95.80	94.30	-3	9,219	-0.03%
2022/09/12	10	97.72	9	97.11	97.00	1	9,138	0.01%
2022/09/08	2	94.20	1	94.50	94.10	1	9,151	0.01%
2022/09/07	5	93.92	1	94.00	93.90	4	9,240	0.04%
2022/09/06	2	95.50	5	93.70	94.30	-3	9,197	-0.03%
2022/09/05	41	97.62	20	98.29	96.70	21	9,117	0.23%
2022/09/02	0	0.00	5	97.52	97.50	-5	9,017	-0.06%
2022/09/01	2	95.95	14	95.19	95.50	-12	8,941	-0.13%
2022/08/31	0	97.80	0	0.00	97.30	0	8,915	0.00%
2022/08/30	13	97.15	2	96.01	97.00	11	8,901	0.12%
2022/08/29	5	91.62	1	93.20	93.20	4	8,830	0.05%
2022/08/26	6	98.37	11	97.86	97.30	-5	8,717	-0.06%
2022/08/25	118	97.20	0	0.00	97.60	118	8,594	1.37%	大買/鉅額交易
2022/08/24	4	96.78	9	95.83	96.00	-5	8,542	-0.06%
2022/08/23	27	97.93	12	97.66	97.40	15	8,437	0.18%
2022/08/22	7	96.10	20	95.35	95.00	-13	8,272	-0.16%
2022/08/19	9	98.63	4	98.07	98.40	5	8,172	0.06%
2022/08/18	12	98.02	2	97.85	98.50	10	8,029	0.12%
2022/08/17	15	98.83	1	98.80	97.40	14	7,930	0.18%
2022/08/16	1	98.60	2	99.80	99.00	-1	7,872	-0.01%
2022/08/15	10	98.46	4	99.24	99.00	6	7,812	0.08%
2022/08/12	13	104.54	12	105.00	102.50	1	7,569	0.01%
2022/08/11	31	104.24	39	104.59	104.50	-8	7,378	-0.11%
2022/08/10	0	0.00	7	103.50	103.50	-7	7,075	-0.10%
2022/08/09	5	101.20	3	102.67	105.50	2	6,933	0.03%
2022/08/08	6.1	100.77	13	99.31	101.00	-6.9	6,612	-0.10%
2022/08/05	4	90.35	1	90.80	92.00	3	6,108	0.05%
2022/08/04	2	88.85	1	86.30	89.70	1	6,026	0.02%
2022/08/03	1	86.50	1	86.80	86.30	0	5,972	0.00%
2022/08/02	1	88.00	1	87.90	86.80	0	6,013	0.00%
2022/08/01	9	90.32	6	89.72	89.50	3	6,004	0.05%
2022/07/29	7	89.46	1	88.60	90.40	6	5,973	0.10%
2022/07/28	1	88.70	4.2	88.29	88.00	-3.1	6,009	-0.05%
2022/07/27	1	87.10	0	0.00	87.00	1	5,970	0.02%
2022/07/26	15	87.21	16	85.23	86.00	-1	5,991	-0.02%
2022/07/25	0	0.00	2	86.30	86.40	-2	6,077	-0.03%
2022/07/22	2	86.85	5	86.70	85.50	-3	6,196	-0.05%
2022/07/21	2	87.75	3	88.23	88.00	-1	6,380	-0.02%
2022/07/20	10	87.49	8	87.56	87.70	2	6,531	0.03%
2022/07/19	1	87.80	32	88.31	87.80	-31	6,383	-0.49%
2022/07/18	35	88.33	12	88.38	88.50	23	6,420	0.36%
2022/07/15	45	89.05	32.2	87.69	88.20	12.8	6,451	0.20%
2022/07/14	3.1	88.59	8	87.56	90.50	-4.9	6,197	-0.08%
2022/07/13	6	83.82	3	83.10	82.30	3	5,844	0.05%
2022/07/12	1	84.20	2	84.60	84.00	-1	5,685	-0.02%
2022/07/11	24	85.56	37	87.08	85.60	-13	5,535	-0.23%
2022/07/08	27	85.96	17	86.20	86.90	10	5,213	0.19%
2022/07/07	3	81.80	2	81.70	82.10	1	4,951	0.02%
2022/07/05	1.1	76.19	0	0.00	76.10	1.1	4,897	0.02%
2022/07/04	11	77.04	14	76.98	75.00	-3	4,909	-0.06%
2022/07/01	3	78.33	4	77.13	75.90	-1	4,966	-0.02%
2022/06/30	2	81.35	3	80.63	81.10	-1	4,985	-0.02%
2022/06/29	1	82.30	1	82.60	82.60	0	5,025	0.00%
2022/06/28	2	84.45	4	83.63	83.70	-2	5,017	-0.04%
2022/06/27	6	83.13	5	83.02	83.80	1	5,104	0.02%
2022/06/24	2	83.10	3	83.87	83.60	-1	5,033	-0.02%
2022/06/23	4	80.78	2	80.70	81.10	2	4,909	0.04%
2022/06/22	3	81.63	3	83.53	81.20	0	4,888	0.00%
2022/06/21	1	80.30	1	81.00	81.20	0	4,782	0.00%
2022/06/20	2	76.00	6	76.81	75.50	-4	4,722	-0.08%
2022/06/17	59	76.54	55.1	76.37	76.80	3.9	4,741	0.08%
2022/06/16	6	81.72	10	81.79	79.60	-4	4,693	-0.09%
2022/06/13	3	77.60	2	77.75	77.30	1	4,700	0.02%
2022/06/10	0	0.00	1	80.11	80.20	-1	4,773	-0.02%
2022/06/09	2	78.90	2	79.70	79.80	0	4,911	0.00%
2022/06/08	3	79.77	1	79.10	79.00	2	4,985	0.04%
2022/06/07	2	80.20	1	80.80	80.30	1	4,971	0.02%
2022/06/06	0	0.00	1	81.50	80.30	-1	4,929	-0.02%
2022/06/01	1	80.90	4	80.50	80.50	-3	4,928	-0.06%
2022/05/31	2	79.60	0	0.00	79.50	2	4,901	0.04%
2022/05/26	2	76.85	1	77.70	77.50	1	4,793	0.02%
2022/05/25	1	78.80	0	0.00	79.00	1	4,742	0.02%
2022/05/24	0	0.00	1	79.70	79.10	-1	4,743	-0.02%
2022/05/23	0	0.00	6	78.70	79.60	-6	4,673	-0.13%
2022/05/20	3	77.00	2	77.60	77.10	1	4,599	0.02%
2022/05/19	5	77.68	0	0.00	77.60	5	4,562	0.11%
2022/05/18	4	77.88	0	0.00	78.00	4	4,537	0.09%
2022/05/10	0	0.00	1	73.10	74.30	-1	4,446	-0.02%
2022/05/09	1	77.20	1	74.45	74.20	0	4,448	0.00%
2022/05/06	2	76.10	0	0.00	76.20	2	4,492	0.04%
2022/05/05	11	82.82	11	79.61	79.00	0	4,596	0.00%
2022/05/03	4.1	83.53	2	82.75	82.70	2.1	4,687	0.05%
2022/04/29	3	85.10	3	84.70	83.40	0	4,705	0.00%
2022/04/28	30	86.53	31	84.79	83.60	-1	4,617	-0.02%
2022/04/27	8	86.33	10	86.36	87.40	-2	4,487	-0.04%
2022/04/26	6	84.50	7	85.43	86.70	-1	4,372	-0.02%
2022/04/25	2	82.45	4	82.10	81.50	-2	4,279	-0.05%
2022/04/22	3	83.97	7	84.90	86.30	-4	4,356	-0.09%
2022/04/21	16.1	84.69	7	84.14	85.60	9.1	4,281	0.21%
2022/04/20	2	80.35	7	80.73	80.10	-5	4,094	-0.12%
2022/04/19	1	78.20	1	78.00	78.10	0	4,059	0.00%
2022/04/13	2	77.60	0	0.00	77.50	2	4,282	0.05%
2022/04/11	4	80.20	3	77.83	77.50	1	4,378	0.02%
2022/04/08	0	0.00	2	78.20	78.20	-2	4,523	-0.04%
2022/04/07	6	76.53	0	0.00	75.20	6	4,871	0.12%
2022/04/06	1	80.70	1	82.20	81.00	0	4,809	0.00%
2022/04/01	1	80.80	1	81.00	81.10	0	4,744	0.00%
2022/03/31	1	79.60	1	79.70	79.10	0	4,662	0.00%
2022/03/30	2	81.35	5	79.66	80.40	-3	4,650	-0.06%
2022/03/29	0	0.00	1	79.70	78.40	-1	4,548	-0.02%
2022/03/28	0	0.00	1	79.00	78.80	-1	4,492	-0.02%
2022/03/24	5	78.98	20	78.28	77.90	-15	4,421	-0.34%
2022/03/23	2	78.00	2	77.30	77.80	0	4,355	0.00%
2022/03/22	2	77.25	0	0.00	77.90	2	4,336	0.05%
2022/03/21	1	78.10	0.4	77.60	76.30	0.6	4,320	0.01%
2022/03/18	2	76.10	0	0.00	76.10	2	4,273	0.05%
2022/03/17	2	76.70	2	77.85	76.20	0	4,236	0.00%
2022/03/15	2	78.70	2	79.00	78.80	0	4,087	0.00%
2022/03/14	0	0.00	3	79.37	79.30	-3	3,988	-0.08%
2022/03/11	3	76.47	10	76.06	75.90	-7	3,855	-0.18%
2022/03/10	2	73.25	3.2	73.12	74.40	-1.2	3,735	-0.03%
2022/03/09	0	0.00	1	70.00	69.60	-1	3,693	-0.03%
2022/03/08	0	0.00	2	70.00	69.70	-2	3,687	-0.05%
2022/03/07	0	0.00	4	71.00	71.20	-4	3,658	-0.11%
2022/03/02	1	74.10	0	0.00	74.10	1	3,635	0.03%
2022/03/01	0	0.00	1	74.90	74.50	-1	3,623	-0.03%
2022/02/25	5	72.30	1	72.30	72.30	4	3,617	0.11%
2022/02/24	0	0.00	1	72.00	72.00	-1	3,634	-0.03%
2022/02/23	0	0.00	1	74.10	73.70	-1	3,635	-0.03%
2022/02/22	2	73.70	2	73.60	73.60	0	3,640	0.00%
2022/02/21	2	73.70	0	0.00	74.00	2	3,617	0.06%
2022/02/18	4	74.63	0	0.00	74.40	4	3,634	0.11%
2022/02/17	2	74.90	6	73.97	73.90	-4	3,671	-0.11%
2022/02/16	5	74.40	2	75.25	75.00	3	3,630	0.08%
2022/02/14	2	74.70	0	0.00	74.50	2	3,561	0.06%
2022/02/11	2	75.75	0	0.00	75.50	2	3,524	0.06%
2022/02/10	6	76.60	1	77.40	76.50	5	3,469	0.14%
2022/02/09	5	78.36	3.2	78.63	78.60	1.8	3,406	0.05%
2022/02/08	0	0.00	5	78.46	78.80	-5	3,354	-0.15%
2022/02/07	7	76.96	8	77.79	77.50	-1	3,256	-0.03%
2022/01/26	6.2	76.72	10	76.21	77.00	-3.8	3,058	-0.12%
2022/01/25	2	75.50	2	76.05	74.30	0	2,862	0.00%
2022/01/24	0	0.00	1.1	75.22	75.90	-1.1	2,748	-0.04%
2022/01/21	2.6	73.90	1	73.30	73.30	1.6	2,662	0.06%
2022/01/20	0	0.00	1	75.70	75.70	-1	2,605	-0.04%
2022/01/19	9	75.07	13	75.61	75.50	-4	2,556	-0.16%
2022/01/18	5	74.28	9.1	74.41	74.80	-4.1	2,407	-0.17%
2022/01/17	4	73.10	6	73.07	73.50	-2	2,271	-0.09%
2022/01/14	0	0.00	2	70.25	70.00	-2	2,128	-0.09%
2022/01/13	1	68.90	0	0.00	69.10	1	2,076	0.05%
2022/01/12	2	68.75	0	0.00	68.50	2	2,068	0.10%
2022/01/11	3	68.03	2	69.60	67.80	1	2,037	0.05%
2022/01/10	2	71.45	6	70.77	70.20	-4	1,990	-0.20%
2022/01/07	1	71.70	8	71.13	71.00	-7	1,928	-0.36%
2022/01/06	1.1	67.95	1	67.70	67.40	0.1	1,787	0.01%
2022/01/05	2	70.30	1	69.60	69.30	1	1,732	0.06%
2022/01/04	1.1	72.13	0	0.00	70.30	1.1	1,674	0.07%
2022/01/03	9	74.73	2	74.00	72.60	7	1,580	0.44%
2021/12/30	13	73.85	12.3	74.11	75.70	0.7	1,373	0.05%
2021/12/29	1	70.00	0	0.00	70.30	1	978	0.10%
2021/12/28	0	0.00	0.2	69.60	70.00	-0.2	967	-0.02%
2021/12/22	2	67.65	0	0.00	67.40	2	890	0.22%
2021/12/16	1	69.00	9	69.03	68.80	-8	857	-0.93%
2021/12/15	12	69.65	4	69.90	69.20	8	846	0.95%
2021/12/14	0	0.00	1	69.90	68.50	-1	806	-0.12%
2021/12/13	1	68.90	3	69.67	69.90	-2	808	-0.25%
2021/12/09	0	0.00	0.3	69.07	68.80	-0.3	797	-0.04%
2021/12/01	2	65.55	2	66.50	66.50	0	759	0.00%
2021/11/30	0	0.00	1	66.60	65.70	-1	760	-0.13%
2021/11/26	0.3	66.17	0	0.00	65.50	0.3	744	0.04%
2021/11/25	0.1	67.00	2	67.20	67.20	-2	734	-0.27%
2021/11/24	0.1	67.10	0	0.00	67.20	0.1	730	0.01%
2021/11/23	3	68.65	0	0.00	67.20	3	718	0.41%
2021/11/22	1.1	69.88	2	69.95	70.20	-0.9	704	-0.13%
2021/11/19	0.3	67.87	0	0.00	68.00	0.3	689	0.04%
2021/11/17	8	68.79	1	69.20	69.00	7	679	1.03%
2021/11/16	0	0.00	15	68.96	69.20	-15	660	-2.27%
2021/11/15	3	66.17	0	0.00	66.00	3	608	0.49%
2021/11/12	7	65.60	1	65.00	65.10	6	609	0.98%
2021/11/11	0	0.00	1	65.40	65.50	-1	607	-0.16%
2021/11/10	1	66.80	0	0.00	66.50	1	608	0.16%
2021/11/09	3	66.90	0	0.00	66.60	3	617	0.49%
2021/11/08	2	67.55	1	67.90	67.50	1	616	0.16%
2021/11/05	2	68.00	1	66.80	67.00	1	599	0.17%
2021/11/04	0	0.00	2	66.15	66.70	-2	570	-0.35%
2021/11/01	0	0.00	1	64.80	65.20	-1	547	-0.18%
2021/10/06	1	60.10	0	0.00	60.10	1	631	0.16%
2021/10/05	1	60.00	1	59.80	60.70	0	639	0.00%
2021/10/01	1	61.30	0	0.00	61.00	1	664	0.15%
2021/09/28	0	0.00	1	63.10	63.10	-1	702	-0.14%
2021/09/27	1	63.40	0	0.00	63.30	1	707	0.14%
2021/09/15	1	64.70	0	0.00	64.30	1	736	0.14%
2021/09/01	1	66.00	0	0.00	65.90	1	754	0.13%
2021/08/27	1	65.70	0	0.00	65.50	1	786	0.13%
2021/08/25	0	0.00	1	65.30	66.80	-1	792	-0.13%
2021/08/16	0	0.00	0.1	61.30	61.20	-0.1	807	-0.01%
2021/08/13	1	61.70	0	0.00	61.10	1	862	0.12%
2021/08/10	1	64.20	0	0.00	63.80	1	859	0.12%
2021/08/09	1	64.60	3	65.10	64.70	-2	884	-0.23%
2021/08/05	0	0.00	1	65.70	65.60	-1	923	-0.11%
2021/07/29	0	0.00	1	65.60	65.70	-1	1,012	-0.10%
2021/07/21	1	66.30	0	0.00	66.30	1	1,115	0.09%
2021/07/20	0	0.00	1	67.10	66.90	-1	1,118	-0.09%
2021/07/19	1	67.70	1	67.70	67.60	0	1,128	0.00%
2021/07/15	0.1	69.70	0	0.00	69.20	0.1	1,167	0.01%
2021/07/14	0	0.00	1	69.50	70.00	-1	1,162	-0.09%
2021/06/30	0	0.00	1	68.90	68.80	-1	1,453	-0.07%
2021/06/29	0	0.00	1	68.60	68.50	-1	1,520	-0.07%
2021/06/25	1	68.60	0	0.00	68.80	1	1,597	0.06%
2021/06/21	0	0.00	6	66.20	66.20	-6	1,718	-0.35%
2021/06/16	0	0.00	1	66.30	66.20	-1	1,833	-0.05%
2021/06/07	1	63.70	0	0.00	64.00	1	2,027	0.05%
2021/06/04	2	65.60	0	0.00	64.60	2	2,036	0.10%
2021/06/03	0	0.00	7	66.00	66.20	-7	2,052	-0.34%
2021/06/02	0	0.00	1	66.20	66.40	-1	2,066	-0.05%
2021/05/31	0	0.00	1	66.20	66.50	-1	2,094	-0.05%
2021/05/28	1	65.50	0	0.00	66.00	1	2,115	0.05%
2021/05/24	0	0.00	1	63.90	64.30	-1	2,149	-0.05%
2021/05/21	2	66.35	5	68.20	66.20	-3	2,132	-0.14%
2021/05/19	0	0.00	1	63.70	63.70	-1	2,091	-0.05%
2021/05/17	3	60.13	0	0.00	59.80	3	2,104	0.14%
2021/05/14	2	62.10	0	0.00	63.30	2	2,081	0.10%
2021/05/13	1	61.20	0	0.00	61.60	1	2,065	0.05%
2021/05/12	1	64.10	0	0.00	63.30	1	2,041	0.05%
2021/05/11	4	66.90	0	0.00	66.70	4	1,998	0.20%
2021/05/07	4	70.50	1	70.50	70.60	3	1,963	0.15%
2021/05/04	1	68.90	0	0.00	69.40	1	1,976	0.05%
2021/04/22	6	73.82	1	73.70	73.30	5	1,981	0.25%
2021/04/21	1	75.10	0	0.00	75.10	1	1,962	0.05%
2021/04/20	1	75.40	0	0.00	75.50	1	1,976	0.05%
2021/04/15	1	75.60	0	0.00	75.50	1	1,993	0.05%
2021/04/12	4	76.78	1	76.30	76.50	3	1,975	0.15%
2021/04/08	2	77.20	1	77.30	76.50	1	1,897	0.05%
2021/04/07	11	75.78	0	0.00	76.10	11	1,830	0.60%
2021/04/06	6	75.83	11	75.70	75.70	-5	1,799	-0.28%
2021/04/01	5	75.30	3	74.97	75.40	2	1,745	0.11%
2021/03/31	2	74.05	1	74.20	74.10	1	1,672	0.06%
2021/03/30	1	73.30	0	0.00	73.50	1	1,610	0.06%
2021/03/29	0	0.00	5	73.30	73.00	-5	1,583	-0.32%
2021/03/25	3	74.27	4	74.35	73.40	-1	1,559	-0.06%
2021/03/24	0	0.00	1	73.00	73.10	-1	1,482	-0.07%
2021/03/22	0	0.00	10	72.50	73.20	-10	1,451	-0.69%
2021/03/19	1	73.70	0	0.00	73.70	1	1,428	0.07%
2021/03/18	20	73.31	1	74.40	74.40	19	1,378	1.38%
2021/03/17	2	71.80	1	71.70	71.70	1	1,267	0.08%
2021/03/04	2	70.90	1	70.80	70.70	1	1,371	0.07%
2021/02/26	1	72.70	0	0.00	72.80	1	1,452	0.07%
2021/02/01	0	0.00	5	72.50	72.60	-5	1,530	-0.33%
2021/01/28	0	0.00	1	75.10	75.00	-1	1,525	-0.07%
2021/01/22	1	73.80	3	72.70	73.60	-2	1,472	-0.14%
2021/01/21	0	0.00	1	72.50	71.20	-1	1,455	-0.07%
2021/01/18	0	0.00	2	74.20	74.20	-2	1,392	-0.14%
2021/01/14	3	76.70	0	0.00	76.90	3	1,356	0.22%
2021/01/12	1	78.80	0	0.00	77.10	1	1,328	0.08%
2021/01/08	0	0.00	1	78.60	79.00	-1	1,285	-0.08%
2021/01/07	0	0.00	0.5	80.10	80.00	-0.5	1,263	-0.04%
2021/01/06	5	80.48	1	80.70	79.50	4	1,234	0.32%
2021/01/05	5	80.44	1	80.80	80.70	4	1,194	0.34%
2021/01/04	0	0.00	1	78.70	78.90	-1	1,151	-0.09%
2020/12/31	1	77.70	1	78.10	78.00	0	1,146	0.00%
2020/12/30	1	77.80	0	0.00	77.60	1	1,139	0.09%
2020/12/28	0	0.00	1	78.00	77.90	-1	1,129	-0.09%
2020/12/25	1	77.90	1	77.90	77.80	0	1,123	0.00%
2020/12/11	0	0.00	1	80.40	81.40	-1	1,123	-0.09%
2020/12/10	1	81.00	5.1	82.00	81.70	-4.1	1,097	-0.37%
2020/12/09	11	80.75	5	80.72	81.00	6	1,020	0.59%
2020/12/08	0.1	79.30	1	79.10	79.00	-0.9	943	-0.10%
2020/12/07	0	0.00	1	78.50	78.60	-1	938	-0.11%
2020/11/27	2	79.85	0	0.00	79.60	2	894	0.22%
2020/11/26	1	80.50	5	80.42	80.50	-4	838	-0.48%
2020/11/25	0.1	78.60	0	0.00	77.60	0.1	780	0.01%
2020/11/24	0	0.00	3	78.50	78.60	-3	759	-0.39%
2020/11/23	1	77.80	0	0.00	77.90	1	741	0.13%
2020/11/09	0	0.00	1	75.90	75.80	-1	761	-0.13%
2020/10/15	1	72.90	0	0.00	74.50	1	1,155	0.09%
2020/09/10	0	0.00	1	75.20	74.40	-1	2,020	-0.05%
2020/09/09	0.2	75.10	0	0.00	75.10	0.2	2,018	0.01%
2020/09/01	1	77.70	0	0.00	77.90	1	2,116	0.05%
2020/08/18	1	78.70	0	0.00	78.50	1	2,092	0.05%
2020/08/13	1	80.00	1	79.20	79.20	0	2,078	0.00%
2020/08/07	8	81.62	1	80.90	80.90	7	2,046	0.34%
2020/08/06	0	0.00	6	83.40	83.40	-6	2,009	-0.30%
2020/07/31	6	78.30	0	0.00	79.20	6	1,983	0.30%
2020/07/28	1	79.10	0	0.00	78.60	1	2,032	0.05%
2020/07/27	1	82.30	0	0.00	81.30	1	2,016	0.05%
2020/07/23	0	0.00	2	84.35	84.50	-2	1,950	-0.10%
2020/07/20	1	83.50	0	0.00	83.70	1	1,894	0.05%
2020/07/17	0	0.00	1	82.00	81.70	-1	1,861	-0.05%
2020/07/15	0	0.00	2	81.00	80.60	-2	1,842	-0.11%
2020/07/14	1	80.60	0	0.00	80.60	1	1,835	0.05%
2020/07/13	0	0.00	1	81.60	82.00	-1	1,806	-0.06%
2020/07/10	1	81.70	0	0.00	81.30	1	1,801	0.06%
2020/07/09	0	0.00	6	84.38	83.30	-6	1,772	-0.34%
2020/07/07	1	85.00	2	87.10	84.90	-1	1,604	-0.06%
2020/07/06	1	83.80	0	0.00	83.60	1	1,511	0.07%
2020/07/03	4	81.70	0	0.00	81.90	4	1,478	0.27%
2020/07/02	1	80.30	0	0.00	80.20	1	1,445	0.07%
2020/06/30	2	79.00	0	0.00	78.10	2	1,421	0.14%
2020/06/24	0	0.00	1	78.10	77.90	-1	1,390	-0.07%
2020/06/22	4	81.25	4	79.58	78.50	0	1,347	0.00%
2020/06/18	0	0.00	11	76.40	77.70	-11	1,210	-0.91%
2020/06/12	0	0.00	1	74.60	75.40	-1	1,255	-0.08%
2020/06/08	0	0.00	18	76.93	76.70	-18	1,301	-1.38%
2020/06/05	21	76.36	1	76.50	76.00	20	1,281	1.56%
2020/05/28	0	0.00	1	72.20	72.10	-1	1,289	-0.08%
2020/05/19	1	72.60	0	0.00	72.00	1	1,351	0.07%
2020/05/18	0	0.00	1	71.90	71.40	-1	1,365	-0.07%
2020/05/14	1	72.70	0	0.00	72.20	1	1,370	0.07%
2020/05/07	0	0.00	2	73.15	73.30	-2	1,370	-0.15%
2020/05/06	10	73.35	0	0.00	73.00	10	1,378	0.73%
2020/05/05	0	0.00	6	75.27	73.80	-6	1,369	-0.44%
2020/05/04	5	74.10	2	74.30	73.50	3	1,314	0.23%
2020/04/27	2	72.40	1	73.20	73.10	1	1,319	0.08%
2020/04/22	0	0.00	1	68.50	69.60	-1	1,329	-0.08%
2020/04/21	0	0.00	5	69.02	69.00	-5	1,328	-0.38%
2020/04/20	0	0.00	1	71.20	71.60	-1	1,311	-0.08%
2020/04/17	1	70.70	4	71.08	70.50	-3	1,312	-0.23%
2020/04/15	6	70.32	1	70.80	70.20	5	1,305	0.38%
2020/04/08	1	67.80	0	0.00	67.80	1	1,334	0.07%
2020/04/06	1	64.60	0	0.00	64.90	1	1,319	0.08%
2020/03/31	0	0.00	1	63.00	62.80	-1	1,290	-0.08%
2020/03/30	0	0.00	0	63.50	62.70	0	1,275	0.00%
2020/03/27	2	63.25	0	0.00	62.50	2	1,271	0.16%
2020/03/26	0	0.00	2	62.80	62.80	-2	1,254	-0.16%
2020/03/25	3	62.20	0	0.00	61.80	3	1,259	0.24%
2020/03/24	1	60.70	0	0.00	60.70	1	1,245	0.08%
2020/03/20	0	0.00	1	59.30	60.60	-1	1,246	-0.08%
2020/03/19	1	59.30	2	55.80	56.80	-1	1,229	-0.08%
2020/03/12	1	68.00	0	0.00	66.90	1	1,139	0.09%
2020/03/11	1	72.60	1	73.30	72.30	0	1,115	0.00%
2020/03/10	0	0.00	2	69.30	71.80	-2	1,108	-0.18%
2020/03/09	0	0.00	1	72.00	70.50	-1	1,099	-0.09%
2020/03/04	1	71.20	0	0.00	71.40	1	1,073	0.09%
2020/02/26	0	0.00	1	75.00	75.30	-1	1,038	-0.10%
2020/02/20	0	0.00	1	77.30	77.10	-1	1,025	-0.10%
2020/02/06	1	74.80	0	0.00	74.90	1	1,091	0.09%
2020/02/05	1	74.20	0	0.00	74.00	1	1,088	0.09%
2020/02/03	1	71.00	15	71.00	71.50	-14	1,097	-1.28%
2020/01/20	1	78.00	0	0.00	78.20	1	1,095	0.09%
2020/01/14	2	76.40	0	0.00	76.20	2	1,228	0.16%
2020/01/13	0	0.00	1	76.20	76.30	-1	1,241	-0.08%
2020/01/10	0	0.00	2	75.40	75.30	-2	1,281	-0.16%
2020/01/06	0	0.00	1	76.00	75.60	-1	1,364	-0.07%
2020/01/03	2	78.65	1	77.10	77.00	1	1,412	0.07%
2019/12/30	0	0.00	2	77.60	77.70	-2	1,549	-0.13%
2019/12/27	0	0.00	1	76.90	76.80	-1	1,555	-0.06%
2019/12/20	0	0.00	6	77.45	77.50	-6	1,729	-0.35%
2019/12/18	0	0.00	1	77.10	77.20	-1	1,732	-0.06%
2019/12/17	0	0.00	2	76.90	76.60	-2	1,739	-0.11%
2019/12/16	5	76.60	4	76.68	76.50	1	1,749	0.06%
2019/12/13	2	76.70	4	76.68	76.70	-2	1,788	-0.11%
2019/12/11	0	0.00	1	75.50	75.40	-1	1,775	-0.06%
2019/12/10	0	0.00	3	75.07	74.90	-3	1,789	-0.17%
2019/12/06	4	75.68	0	0.00	75.00	4	1,817	0.22%
2019/12/05	2	75.25	2	76.15	76.20	0	1,964	0.00%
2019/12/04	2	74.60	0	0.00	74.60	2	1,986	0.10%
2019/11/29	1	75.70	0	0.00	75.70	1	2,101	0.05%
2019/11/27	1	76.90	4	77.18	77.50	-3	2,169	-0.14%
2019/11/25	1	77.40	3	76.70	76.40	-2	2,352	-0.09%
2019/11/21	1	77.50	0	0.00	77.50	1	2,608	0.04%
2019/11/20	1	77.60	1	77.80	78.20	0	2,665	0.00%
2019/11/15	1	77.30	0	0.00	76.90	1	2,856	0.04%
2019/11/14	1	77.10	0	0.00	77.10	1	2,918	0.03%
2019/11/13	1	77.20	0	0.00	77.20	1	3,035	0.03%
2019/11/12	1	75.60	3	77.23	77.70	-2	3,163	-0.06%
2019/11/11	1	75.80	4	76.03	75.20	-3	3,346	-0.09%
2019/11/08	1	77.70	1	77.90	77.70	0	3,339	0.00%
2019/11/07	8	78.34	8	78.23	77.90	0	3,381	0.00%
2019/11/06	3	79.60	0	0.00	79.20	3	3,395	0.09%
2019/11/05	1	79.40	4	80.00	79.70	-3	3,495	-0.09%
2019/11/04	0	0.00	1	79.40	79.20	-1	3,539	-0.03%
2019/11/01	6	79.43	1	80.19	79.00	5	3,557	0.14%
2019/10/31	4	80.37	2	80.45	80.30	2	3,579	0.06%
2019/10/30	7	81.11	6	80.13	81.20	1	3,598	0.03%
2019/10/29	5	79.90	6	81.70	79.90	-1	3,639	-0.03%
2019/10/28	2	81.75	8	81.38	81.20	-6	3,670	-0.16%
2019/10/25	3	81.50	10	82.13	81.50	-7	3,771	-0.19%
2019/10/24	1	81.90	3	81.73	82.10	-2	3,957	-0.05%
2019/10/23	23	82.78	13	83.30	81.90	10	4,055	0.25%
2019/10/22	3	82.17	1	82.30	82.30	2	3,985	0.05%
2019/10/21	5	82.08	4	82.70	81.90	1	4,051	0.02%
2019/10/18	10	82.03	9	82.00	82.70	1	4,127	0.02%
2019/10/17	6	81.15	6	80.75	81.50	0	4,094	0.00%
2019/10/16	6	81.42	2	81.50	81.10	4	4,085	0.10%
2019/10/15	3	82.50	0	0.00	82.10	3	4,060	0.07%
2019/10/14	5	83.28	0	0.00	82.80	5	4,050	0.12%
2019/10/09	5	81.32	8	81.85	82.50	-3	4,013	-0.07%
2019/10/08	10	81.25	14	82.19	81.00	-4	4,009	-0.10%
2019/10/07	20	82.22	18	82.72	82.40	2	3,976	0.05%
2019/10/04	8	80.73	15	80.74	80.70	-7	3,879	-0.18%
2019/10/03	4	79.58	3	80.00	79.90	1	3,860	0.03%
2019/10/02	13	80.20	12	80.71	80.70	1	3,860	0.03%
2019/10/01	3	79.70	4	80.48	80.50	-1	3,880	-0.03%
2019/09/27	9	79.97	0	0.00	79.00	9	3,871	0.23%
2019/09/26	3	79.57	11	80.65	80.40	-8	3,849	-0.21%
2019/09/25	2	79.10	0	0.00	78.90	2	3,789	0.05%
2019/09/24	1	78.70	0	0.00	78.80	1	3,806	0.03%
2019/09/23	0	0.00	2	78.95	79.00	-2	3,799	-0.05%
2019/09/20	0	0.00	5	78.32	78.20	-5	3,805	-0.13%
2019/09/19	13	78.12	5	78.46	78.20	8	3,798	0.21%
2019/09/18	6	77.47	6	77.68	77.50	0	3,812	0.00%
2019/09/17	6	78.72	2	78.45	78.20	4	3,760	0.11%
2019/09/16	0	0.00	19	77.64	78.20	-19	3,767	-0.50%
2019/09/12	4	78.40	1.1	78.29	78.10	2.9	3,771	0.08%
2019/09/11	1	78.10	2	78.55	78.60	-1	3,764	-0.03%
2019/09/09	16	78.19	6	77.83	77.20	10	3,704	0.27%
2019/09/06	8	82.20	9	82.01	81.80	-1	3,547	-0.03%
2019/09/05	14	81.89	17	81.85	82.50	-3	3,530	-0.08%
2019/09/04	9	81.17	7	81.14	81.70	2	3,491	0.06%
2019/09/03	17	81.35	12	81.66	80.90	5	3,464	0.14%
2019/09/02	5	81.96	3	82.60	82.00	2	3,435	0.06%
2019/08/30	12	82.80	8	83.93	82.50	4	3,402	0.12%
2019/08/29	17	82.94	15	83.29	82.80	2	3,356	0.06%
2019/08/28	16	84.11	16	83.66	84.00	0	3,290	0.00%
2019/08/27	8	83.15	9	82.13	83.00	-1	3,165	-0.03%
2019/08/26	4	79.43	0	0.00	79.00	4	2,974	0.13%
2019/08/23	8	81.55	3	82.77	81.00	5	2,921	0.17%
2019/08/22	4	82.25	1	83.80	82.20	3	2,873	0.10%
2019/08/21	0	0.00	2	83.00	82.80	-2	2,828	-0.07%
2019/08/20	8	83.21	1	84.00	82.50	7	2,791	0.25%
2019/08/19	3	82.60	5	82.56	81.90	-2	2,666	-0.08%
2019/08/16	12	81.13	13	82.14	81.00	-1	2,600	-0.04%
2019/08/15	1	80.40	24	80.03	81.50	-23	2,487	-0.92%
2019/08/14	4	80.95	8	80.06	80.80	-4	2,360	-0.17%
2019/08/13	1	76.60	0	0.00	76.30	1	2,148	0.05%
2019/08/12	7	77.86	3	76.89	76.30	4	2,136	0.19%
2019/08/08	14	76.90	13	76.45	77.30	1	2,088	0.05%
2019/08/07	22	75.93	16	76.73	76.40	6	2,055	0.29%
2019/08/06	0	0.00	5	74.24	75.10	-5	1,980	-0.25%
2019/08/05	5	73.48	12	73.72	73.50	-7	1,965	-0.36%
2019/08/02	18	73.46	21	73.84	73.30	-3	1,957	-0.15%
2019/08/01	20	74.90	56	74.08	74.90	-36	1,956	-1.84%
2019/07/31	7	74.69	17	74.41	74.20	-10	1,941	-0.52%
2019/07/30	3	75.47	6	75.02	74.00	-3	1,890	-0.16%
2019/07/29	21	76.04	20	77.55	75.30	1	1,848	0.05%
2019/07/26	12	76.39	27	74.49	77.10	-15	1,759	-0.85%
2019/07/25	25	72.62	2	72.80	73.30	23	1,565	1.47%
2019/07/24	8	71.20	4	70.90	71.10	4	1,482	0.27%
2019/07/22	0	0.00	3	68.57	70.50	-3	1,474	-0.20%
2019/07/19	1	68.00	0	0.00	68.00	1	1,404	0.07%
2019/07/18	1	67.40	0	0.00	67.40	1	1,452	0.07%
2019/07/16	1	68.90	1	68.90	68.30	0	1,819	0.00%
2019/07/15	4	68.90	1	69.10	68.70	3	1,811	0.17%
2019/07/12	0	0.00	1	68.70	68.70	-1	1,829	-0.05%
2019/07/10	0	0.00	1	67.60	67.60	-1	1,834	-0.05%
2019/07/08	0	0.00	3	67.30	68.00	-3	1,864	-0.16%
2019/07/05	4	66.95	0	0.00	67.30	4	1,877	0.21%
2019/07/01	0	0.00	6	68.50	68.40	-6	1,909	-0.31%
2019/06/27	0	0.00	1	67.80	68.00	-1	1,984	-0.05%
2019/06/25	1	68.20	1	68.50	67.00	0	2,012	0.00%
2019/06/24	1	67.20	1	66.70	67.70	0	2,018	0.00%
2019/06/20	1.1	68.14	1	68.60	68.60	0.1	2,046	0.00%
2019/06/19	10	68.02	10	67.80	67.90	0	2,081	0.00%
2019/06/11	1	67.00	0	0.00	66.80	1	2,357	0.04%
2019/06/10	0	0.00	1	67.70	67.70	-1	2,367	-0.04%
2019/06/06	0	0.00	1	65.80	65.80	-1	2,379	-0.04%
2019/06/04	0	0.00	1	65.30	65.40	-1	2,479	-0.04%
2019/05/31	13	65.75	0	0.00	65.80	13	2,761	0.47%
2019/05/30	1	64.50	0	0.00	65.50	1	2,845	0.04%
2019/05/29	4	63.90	0	0.00	64.30	4	3,040	0.13%
2019/05/28	0	0.00	5	64.40	63.50	-5	3,213	-0.16%
2019/05/24	10	63.70	0	0.00	63.50	10	3,274	0.31%
2019/05/23	0	0.00	8	63.60	63.30	-8	3,289	-0.24%
2019/05/13	15	65.30	3	66.57	64.80	12	3,519	0.34%
2019/05/10	0	0.00	2	63.50	63.90	-2	3,494	-0.06%
2019/05/08	1	66.50	0	0.00	66.70	1	3,481	0.03%
2019/05/07	0	0.00	1	67.60	67.30	-1	3,503	-0.03%
2019/05/02	1	68.10	1	68.30	68.50	0	3,502	0.00%
2019/04/30	4	68.43	0	0.00	68.00	4	3,519	0.11%
2019/04/29	10	68.00	10	67.50	67.70	0	3,503	0.00%
2019/04/26	1	70.00	2	70.35	69.10	-1	3,501	-0.03%
2019/04/25	1	71.70	1	71.70	71.30	0	3,459	0.00%
2019/04/24	3	71.30	2	71.35	71.30	1	3,510	0.03%
2019/04/23	30	71.23	22	72.68	70.80	8	3,497	0.23%
2019/04/22	22	71.23	25	71.23	72.50	-3	3,430	-0.09%
2019/04/19	4	67.60	8	67.43	67.70	-4	3,190	-0.13%
2019/04/17	6	68.35	2	68.85	67.90	4	3,240	0.12%
2019/04/16	0	0.00	6	68.35	68.40	-6	3,299	-0.18%
2019/04/15	5	67.66	0	0.00	67.60	5	3,341	0.15%
2019/04/12	4	67.30	1	67.20	67.10	3	3,398	0.09%
2019/04/11	0	0.00	34	68.38	67.70	-34	3,425	-0.99%
2019/04/08	1	68.60	2	68.50	68.80	-1	3,524	-0.03%
2019/04/02	24	68.31	12	69.13	68.20	12	3,545	0.34%
2019/04/01	10	69.00	0	0.00	68.90	10	3,597	0.28%
2019/03/29	4	67.58	1	67.60	67.50	3	3,561	0.08%
2019/03/28	0	0.00	1	68.00	68.00	-1	3,586	-0.03%
2019/03/27	3	68.23	3	68.23	68.60	0	3,630	0.00%
2019/03/26	11	67.43	1	67.40	67.30	10	3,635	0.28%
2019/03/22	3	68.23	1	67.50	67.60	2	3,700	0.05%
2019/03/21	3	69.10	1	69.10	68.90	2	3,719	0.05%
2019/03/20	1	69.80	2	69.10	68.60	-1	3,893	-0.03%
2019/03/19	3	70.53	11	69.88	68.90	-8	3,916	-0.20%
2019/03/18	8	68.28	3	68.57	68.60	5	3,907	0.13%
2019/03/15	1	66.60	13	66.71	66.90	-12	3,908	-0.31%
2019/03/14	0	0.00	1	66.30	66.30	-1	4,001	-0.02%
2019/03/13	1	66.30	0	0.00	65.90	1	4,055	0.02%
2019/03/11	0	0.00	11	66.00	65.90	-11	4,218	-0.26%
2019/03/08	5	65.82	1	65.20	65.90	4	4,260	0.09%
2019/03/07	6	67.83	10	67.89	66.80	-4	4,273	-0.09%
2019/03/06	4	70.15	10	70.43	69.60	-6	4,231	-0.14%
2019/03/05	9	68.27	23	68.21	67.90	-14	4,114	-0.34%
2019/03/04	7.1	67.95	8	67.88	69.20	-0.9	4,093	-0.02%
2019/02/27	9	64.73	8	65.01	65.50	1	4,055	0.02%
2019/02/26	10	63.60	0	0.00	63.10	10	4,043	0.25%
2019/02/25	7	63.64	2	63.30	63.00	5	4,274	0.12%
2019/02/21	2	62.50	1	62.70	62.40	1	4,709	0.02%
2019/02/19	0	0.00	2	62.10	62.20	-2	4,699	-0.04%
2019/02/18	3	61.20	0	0.00	61.40	3	4,682	0.06%
2019/02/15	1	61.00	1	61.00	61.40	0	4,670	0.00%
2019/02/14	1	63.60	10	63.50	63.50	-9	4,587	-0.20%
2019/02/12	11	65.54	0	0.00	65.20	11	4,536	0.24%
2019/01/29	0	0.00	1	64.10	64.10	-1	4,451	-0.02%
2019/01/28	2	64.50	1	64.90	64.50	1	4,444	0.02%
2019/01/25	1	63.90	1	64.20	64.20	0	4,412	0.00%
2019/01/23	0	0.00	1	62.70	62.90	-1	4,386	-0.02%
2019/01/22	4	63.68	4	62.85	62.80	0	4,370	0.00%
2019/01/18	1	63.90	7	63.70	63.80	-6	4,342	-0.14%
2019/01/17	2	65.25	2	64.35	64.30	0	4,313	0.00%
2019/01/16	8	65.43	4	65.90	65.80	4	4,275	0.09%
2019/01/15	3	64.73	2	65.00	64.50	1	4,208	0.02%
2019/01/14	1	64.30	1	63.40	63.70	0	4,180	0.00%
2019/01/11	4	64.90	5	65.80	64.90	-1	4,157	-0.02%
2019/01/10	0	0.00	1	65.00	65.80	-1	4,135	-0.02%
2019/01/09	3	66.03	2	65.50	64.80	1	4,120	0.02%
2019/01/08	2	67.05	5	66.74	66.20	-3	4,089	-0.07%
2019/01/07	5	67.00	4	66.55	66.30	1	4,018	0.02%
2019/01/04	4	66.03	3	66.30	66.20	1	3,965	0.03%
2019/01/03	7	65.73	0	0.00	65.40	7	3,911	0.18%
2019/01/02	2	65.60	1	66.00	64.90	1	3,870	0.03%
2018/12/26	3	63.57	4	63.25	61.70	-1	3,736	-0.03%
2018/12/25	2	63.65	0	0.00	63.30	2	3,717	0.05%
2018/12/24	7	63.66	5	63.44	65.50	2	3,668	0.05%
2018/12/22	2	61.90	2	62.20	61.90	0	3,554	0.00%
2018/12/21	3	61.87	1	62.60	61.60	2	3,564	0.06%
2018/12/20	11	61.12	12	62.16	61.20	-1	3,520	-0.03%
2018/12/18	1	63.60	1	63.20	63.20	0	3,445	0.00%
2018/12/17	1	66.80	1	66.30	65.70	0	3,398	0.00%
2018/12/14	2	67.35	0	0.00	67.80	2	3,354	0.06%
2018/12/13	7	67.41	9	67.88	68.20	-2	3,305	-0.06%
2018/12/12	3	65.23	1	65.50	65.10	2	3,106	0.06%
2018/12/11	3	65.63	5	65.62	65.20	-2	3,059	-0.07%
2018/12/10	11	64.67	12	65.48	65.00	-1	2,973	-0.03%
2018/12/07	13	64.12	16	64.04	64.60	-3	2,895	-0.10%
2018/12/06	3	61.63	4	61.15	60.50	-1	2,820	-0.04%
2018/12/05	3	64.43	7	65.20	64.50	-4	2,756	-0.15%
2018/12/04	7.1	66.48	6	66.22	65.00	1.1	2,709	0.04%
2018/12/03	6	64.03	1	63.90	63.60	5	2,567	0.19%
2018/11/30	12	64.08	11	63.14	62.60	1	2,493	0.04%
2018/11/29	3	63.73	6	62.73	62.50	-3	2,426	-0.12%
2018/11/28	5	64.22	5	63.40	63.00	0	2,375	0.00%
2018/11/27	11	63.15	9	63.19	63.10	2	2,317	0.09%
2018/11/26	7	61.97	7	62.69	64.00	0	2,242	0.00%
2018/11/23	8	61.89	7	61.66	60.20	1	2,078	0.05%
2018/11/22	14	64.26	9	63.81	62.40	5	1,911	0.26%
2018/11/21	27	63.35	33	63.82	63.60	-6	1,669	-0.36%
2018/11/20	8	58.93	6	58.67	60.50	2	1,347	0.15%
2018/11/19	3	55.17	10	55.23	55.00	-7	1,193	-0.59%
2018/11/16	0	0.00	1	53.40	53.40	-1	1,173	-0.09%
2018/11/14	2	52.40	3	52.33	52.20	-1	1,199	-0.08%
2018/11/13	3	52.67	2	52.60	53.10	1	1,237	0.08%
2018/11/12	1	53.70	2	54.25	53.90	-1	1,269	-0.08%
2018/11/09	4	52.80	4	52.63	52.90	0	1,273	0.00%
2018/11/08	2	51.60	2	51.15	51.40	0	1,280	0.00%
2018/11/07	1	50.30	0	0.00	50.70	1	1,327	0.08%
2018/11/06	1	49.85	2	51.55	49.85	-1	1,415	-0.07%
2018/11/05	0.1	51.40	3	50.83	51.30	-2.9	1,486	-0.20%
2018/11/01	2	49.90	0	0.00	50.20	2	1,492	0.13%
2018/10/31	1	49.30	0	0.00	49.30	1	1,488	0.07%
2018/10/24	0	0.00	1	50.00	49.70	-1	1,477	-0.07%
2018/10/22	0	0.00	1	49.05	49.05	-1	1,482	-0.07%
2018/10/19	1	47.90	0	0.00	49.90	1	1,472	0.07%
2018/10/11	2	43.00	0	0.00	43.05	2	1,409	0.14%
2018/10/08	1	47.50	1	47.75	47.50	0	1,398	0.00%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/10/04	0	0.00	1	49.30	49.40	-1	1,377	-0.07%
2018/09/28	1	50.00	0	0.00	50.00	1	1,394	0.07%
2018/09/27	2	49.75	0	0.00	50.00	2	1,397	0.14%
2018/09/26	0	0.00	5	49.85	49.85	-5	1,402	-0.36%
2018/09/21	0	0.00	1	51.00	51.60	-1	1,380	-0.07%
2018/09/18	0	0.00	1	51.50	51.40	-1	1,342	-0.07%
2018/09/17	1	52.20	2	51.95	52.30	-1	1,342	-0.07%
2018/09/14	3	51.67	0	0.00	52.00	3	1,336	0.22%
2018/09/13	5	51.70	1	51.70	51.20	4	1,328	0.30%
2018/09/12	4	52.28	3	52.07	51.70	1	1,323	0.08%
2018/09/11	2	48.93	3	49.50	49.40	-1	1,287	-0.08%
2018/09/10	4	49.19	1	49.20	49.00	3	1,295	0.23%
2018/09/07	16	50.84	22	51.13	50.90	-6	1,296	-0.46%
2018/09/06	12	52.38	13	52.03	51.80	-1	1,291	-0.08%
2018/09/05	3	53.00	2	52.80	52.80	1	1,294	0.08%
2018/09/04	4	51.75	4	52.00	52.00	0	1,294	0.00%
2018/09/03	10	52.97	3	52.70	52.30	7	1,291	0.54%
2018/08/31	9	54.01	3	54.01	54.00	6	1,310	0.46%
2018/08/30	1	54.50	1	54.40	54.50	0	1,356	0.00%
2018/08/29	1	54.40	0	0.00	54.40	1	1,386	0.07%
2018/08/28	3	53.97	13	54.20	53.70	-10	1,499	-0.67%
2018/08/24	2	53.80	7	53.70	53.50	-5	1,539	-0.32%
2018/08/22	0.3	54.20	0	0.00	53.80	0.3	1,565	0.02%
2018/08/21	1	54.00	0	0.00	53.60	1	1,558	0.06%
2018/08/20	2	53.80	2	54.30	54.20	0	1,567	0.00%
2018/08/16	4	52.58	0	0.00	52.20	4	1,542	0.26%
2018/08/15	2	53.20	2	54.20	54.00	0	1,520	0.00%
2018/08/14	4	55.08	6	54.40	54.20	-2	1,494	-0.13%
2018/08/13	3	56.47	21	56.30	56.30	-18	1,441	-1.25%
2018/08/10	5	62.78	0	0.00	62.50	5	1,353	0.37%
2018/08/08	0	0.00	1	69.30	69.00	-1	1,326	-0.08%
2018/08/02	0.1	67.60	0	0.00	67.30	0.1	1,422	0.01%
2018/08/01	0	0.00	30	68.06	67.60	-30	1,469	-2.04%
2018/07/26	0	0.00	1	68.40	68.60	-1	1,484	-0.07%
2018/07/25	0	0.00	2	68.60	67.80	-2	1,484	-0.13%
2018/07/24	0	0.00	3	67.53	68.50	-3	1,484	-0.20%
2018/07/23	2	67.50	1	68.90	67.40	1	1,484	0.07%
2018/07/18	0	0.00	2	68.65	68.10	-2	1,491	-0.13%
2018/07/16	0	0.00	3	68.03	68.20	-3	1,483	-0.20%
2018/07/13	0	0.00	2	67.05	67.50	-2	1,468	-0.14%
2018/07/12	4	65.80	0	0.00	66.00	4	1,456	0.27%
2018/07/11	3	64.50	2	65.00	65.30	1	1,458	0.07%
2018/07/10	4	64.80	0	0.00	65.00	4	1,460	0.27%
2018/07/09	21	64.17	0	0.00	64.60	21	1,465	1.43%
2018/07/05	2.2	66.36	0	0.00	64.80	2.2	1,421	0.15%
2018/07/04	2	70.00	0	0.00	70.00	2	1,413	0.14%
2018/07/03	2	70.85	2	70.85	70.70	0	1,439	0.00%
2018/06/29	9	70.10	1	70.10	70.90	8	1,434	0.56%
2018/06/27	2	70.10	0	0.00	69.80	2	1,431	0.14%
2018/06/25	0	0.00	2	70.75	70.20	-2	1,433	-0.14%
2018/06/22	1	69.20	3	69.53	69.60	-2	1,435	-0.14%
2018/06/21	0	0.00	1	70.00	70.00	-1	1,436	-0.07%
2018/06/20	2	69.65	1	70.40	69.80	1	1,445	0.07%
2018/06/19	0.2	71.80	2	72.25	70.40	-1.8	1,439	-0.13%
2018/06/15	1.2	70.88	0	0.00	71.00	1.2	1,428	0.08%
2018/06/14	2	71.55	43	72.03	71.30	-41	1,413	-2.90%
2018/06/13	2	72.90	12	72.90	72.60	-10	1,408	-0.71%
2018/06/12	2	73.10	0	0.00	73.60	2	1,417	0.14%
2018/06/11	1	73.30	0.1	74.00	73.70	0.9	1,422	0.06%
2018/06/08	9	74.31	4	73.88	73.70	5	1,441	0.35%
2018/06/06	3	73.93	0	0.00	73.70	3	1,404	0.21%
2018/06/05	7	74.81	2	73.55	73.90	5	1,375	0.36%
2018/06/04	0.1	73.00	0	0.00	72.00	0.1	1,265	0.01%
2018/06/01	2	69.80	0	0.00	70.20	2	1,232	0.16%
2018/05/31	3	69.80	0	0.00	69.20	3	1,212	0.25%
2018/05/30	3	69.90	0	0.00	69.80	3	1,190	0.25%
2018/05/29	2	70.80	0	0.00	70.60	2	1,175	0.17%
2018/05/25	32	71.32	0	0.00	71.60	32	1,141	2.80%
2018/05/24	12	69.48	0	0.00	69.50	12	1,100	1.09%
2018/05/16	1	69.90	1	68.70	68.70	0	1,080	0.00%
2018/05/14	0	0.00	4	72.93	71.50	-4	1,053	-0.38%
2018/05/10	2	72.90	1	74.00	72.70	1	1,028	0.10%
2018/05/09	8	72.06	5	72.38	72.70	3	1,008	0.30%
2018/05/08	1	73.80	0	0.00	74.10	1	970	0.10%
2018/05/07	36	78.39	0	0.00	78.40	36	935	3.85%
2018/04/27	2	79.30	0	0.00	78.30	2	972	0.21%
2018/04/20	0	0.00	2	82.10	81.70	-2	1,031	-0.19%
2018/04/19	0	0.00	2	82.05	81.70	-2	1,033	-0.19%
2018/04/17	0	0.00	2	81.85	81.60	-2	1,041	-0.19%
2018/04/16	0	0.00	1	82.20	82.10	-1	1,074	-0.09%
2018/04/13	0	0.00	2	82.15	82.20	-2	1,117	-0.18%
2018/04/12	1	81.70	1	82.40	81.60	0	1,152	0.00%
2018/04/10	1	82.00	0	0.00	82.00	1	1,340	0.07%
2018/04/09	1	83.10	22	83.83	83.10	-21	1,345	-1.56%
2018/03/31	0	0.00	1	82.00	82.10	-1	1,335	-0.07%
2018/03/30	2	79.95	0	0.00	80.00	2	1,331	0.15%
2018/03/29	0.3	80.00	0	0.00	79.80	0.3	1,356	0.02%
2018/03/27	1	79.30	0	0.00	79.40	1	1,366	0.07%
2018/03/26	2	80.00	16	80.01	79.20	-14	1,451	-0.96%
2018/03/23	1	79.20	1	79.50	79.90	0	1,467	0.00%
2018/03/22	1	80.61	0	0.00	80.60	1	1,531	0.07%
2018/03/20	20	81.70	0	0.00	81.70	20	1,571	1.27%
2018/03/16	1.4	80.63	0	0.00	80.50	1.4	1,599	0.08%
2018/03/15	3	80.80	0	0.00	80.70	3	1,586	0.19%
2018/03/14	5	81.20	0	0.00	80.70	5	1,574	0.32%
2018/03/13	11	81.94	0	0.00	81.70	11	1,544	0.71%
2018/03/08	0	0.00	1	82.40	82.00	-1	1,503	-0.07%
2018/03/06	0	0.00	1	81.60	81.60	-1	1,518	-0.07%
2018/03/05	0.3	81.60	1	81.40	81.20	-0.7	1,542	-0.05%
2018/03/02	1	82.80	0	0.00	82.20	1	1,538	0.06%
2018/03/01	2	83.60	0	0.00	83.90	2	1,537	0.13%
2018/02/27	0	0.00	0	84.90	84.90	0	1,524	0.00%
2018/02/26	0	0.00	1	85.10	84.70	-1	1,523	-0.07%
2018/02/23	1	84.40	0	0.00	84.20	1	1,529	0.07%
2018/02/21	0	0.00	1	84.50	84.20	-1	1,543	-0.06%
2018/02/09	1	81.00	1	80.10	82.50	0	1,536	0.00%
2018/02/08	1	83.00	0	0.00	82.30	1	1,526	0.07%
2018/02/02	0	0.00	1	84.30	83.70	-1	1,489	-0.07%
2018/01/30	1.3	83.38	0	0.00	83.20	1.3	1,567	0.08%
2018/01/29	0	0.00	1	84.00	84.00	-1	1,625	-0.06%
2018/01/25	0	0.00	1	83.50	83.50	-1	1,628	-0.06%
2018/01/23	2.2	83.28	0	0.00	83.00	2.2	1,632	0.13%
2018/01/19	0	0.00	1	83.20	84.10	-1	1,643	-0.06%
2018/01/18	1	83.80	0	0.00	83.50	1	1,659	0.06%
2018/01/17	5	84.00	0	0.00	83.20	5	1,670	0.30%
2018/01/12	1	85.10	0	0.00	84.50	1	1,646	0.06%
2018/01/10	1	84.30	0	0.00	84.50	1	1,673	0.06%
2018/01/09	2	86.20	0	0.00	85.10	2	1,671	0.12%
2018/01/08	2	88.00	2	87.30	86.00	0	1,726	0.00%
2018/01/05	17	87.70	4	87.73	87.70	13	1,715	0.76%
2018/01/04	4	87.40	6	88.15	89.00	-2	1,656	-0.12%
2018/01/03	1	85.70	0	0.00	85.20	1	1,570	0.06%