群光 (2385)-凱基-三重券商分點個股進出

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

群光

(2385)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,507張
產業
上市電子零組件類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

群光 (2385)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	154.25	1	154.04	153.00	3	2,967	0.10%
2024/11/21	1	153.50	3	153.17	152.50	-2	2,969	-0.07%
2024/11/20	0.1	150.00	3.1	150.03	150.50	-3	2,976	-0.10%
2024/11/19	4.1	150.38	0.1	150.50	151.00	4	2,943	0.14%
2024/11/18	0	153.00	0	0.00	152.00	0	2,926	0.00%
2024/11/14	5	154.50	0	0.00	154.50	5	2,962	0.17%
2024/11/13	0.1	152.50	0.1	152.50	156.00	0	2,956	0.00%
2024/11/12	2.1	153.54	1.1	155.00	153.00	1	2,944	0.03%
2024/11/11	1	157.00	0	0.00	155.50	1	2,934	0.03%
2024/11/08	1.1	154.21	0	0.00	154.00	1.1	2,935	0.04%
2024/11/07	3	157.50	4	158.13	157.50	-1	2,911	-0.03%
2024/11/06	5.2	155.40	0	0.00	153.50	5.2	2,924	0.18%
2024/11/05	0	0.00	1	165.00	164.50	-1	2,841	-0.04%
2024/11/04	1	166.00	0	0.00	165.00	1	2,883	0.03%
2024/10/29	1	160.50	0	0.00	161.00	1	2,964	0.03%
2024/10/25	1	162.50	1	162.50	161.50	0	3,052	0.00%
2024/10/22	2	165.75	3	166.00	166.00	-1	3,170	-0.03%
2024/10/21	0	0.00	1	167.46	166.50	-1	3,231	-0.03%
2024/10/18	3	165.17	0	165.00	164.50	3	3,258	0.09%
2024/10/17	0	0.00	7	166.64	165.50	-7	3,296	-0.21%
2024/10/16	0	0.00	1	166.00	165.50	-1	3,338	-0.03%
2024/10/15	2	164.50	1	165.50	163.50	1	3,316	0.03%
2024/10/14	2	164.50	0	0.00	165.50	2	3,302	0.06%
2024/10/11	0	0.00	1	167.50	166.00	-1	3,322	-0.03%
2024/10/09	1	165.50	0.6	165.02	165.00	0.4	3,331	0.01%
2024/10/08	5.6	163.16	5.1	164.01	164.50	0.6	3,328	0.02%
2024/10/07	0	0.00	1.6	163.79	164.00	-1.6	3,357	-0.05%
2024/10/04	0	0.00	0.1	160.00	159.50	-0.1	3,365	0.00%
2024/10/01	7.1	160.28	0	0.00	158.50	7.1	3,384	0.21%
2024/09/30	2	165.25	1.1	167.35	164.00	0.9	3,363	0.03%
2024/09/27	9	166.89	1	169.00	166.50	8	3,432	0.23%
2024/09/26	6	169.33	8.1	169.81	168.50	-2.1	3,441	-0.06%
2024/09/25	1	168.00	5.1	168.80	167.00	-4.1	3,409	-0.12%
2024/09/24	0	0.00	45	162.28	162.50	-45	3,361	-1.34%
2024/09/23	2	164.50	40	165.19	164.00	-38	3,367	-1.13%
2024/09/20	65.1	166.79	73.1	169.31	162.50	-8	3,384	-0.24%
2024/09/19	89.2	167.61	37	169.09	165.00	52.2	3,263	1.60%
2024/09/18	43.1	165.20	28	168.39	166.00	15.1	3,261	0.46%
2024/09/16	3	169.00	17.1	165.27	169.00	-14.1	3,330	-0.42%
2024/09/13	46	163.25	4	163.50	162.50	42	3,365	1.25%
2024/09/12	1	160.50	1	160.00	161.50	0	3,410	0.00%
2024/09/11	2.1	157.72	1	159.50	157.50	1.1	3,579	0.03%
2024/09/10	0	0.00	26.1	163.49	159.50	-26.1	3,660	-0.71%
2024/09/09	0	0.00	16	161.19	162.00	-16	3,681	-0.43%
2024/09/06	2	160.50	1	158.50	158.00	1	3,676	0.03%
2024/09/05	51	158.48	131.1	159.66	158.00	-80.1	3,754	-2.13%	大賣/
2024/09/04	138.1	160.21	0	0.00	157.00	138.1	3,820	3.61%	大買/鉅額交易
2024/09/03	0	0.00	25	164.58	165.00	-25	3,872	-0.65%
2024/09/02	0	0.00	25	164.40	164.50	-25	3,952	-0.63%
2024/08/30	12.1	162.42	2.1	162.03	162.00	10	4,092	0.25%
2024/08/29	9	161.50	0	0.00	163.00	9	4,194	0.21%
2024/08/28	30	165.00	0	0.00	163.00	30	4,336	0.69%
2024/08/27	0	0.00	1	161.00	162.00	-1	4,497	-0.02%
2024/08/23	1	157.00	0	0.00	159.00	1	4,684	0.02%
2024/08/22	0.1	160.50	2	161.50	160.50	-1.9	4,757	-0.04%
2024/08/21	1	161.00	0	0.00	159.50	1	4,800	0.02%
2024/08/20	1	162.50	0	0.00	160.00	1	4,809	0.02%
2024/08/19	3	158.67	0	0.00	159.00	3	4,813	0.06%
2024/08/16	4	161.00	8.9	161.28	161.00	-4.9	4,822	-0.10%
2024/08/15	9	155.00	0	0.00	155.00	9	4,811	0.19%
2024/08/14	3	154.33	2	154.25	156.00	1	4,849	0.02%
2024/08/12	0	155.43	0	0.00	156.50	0	4,890	0.00%
2024/08/08	1	157.00	2	154.50	151.50	-1	4,919	-0.02%
2024/08/07	0	0.00	4	150.38	154.00	-4	4,867	-0.08%
2024/08/06	5.2	146.86	17.1	141.75	146.00	-11.9	4,913	-0.24%
2024/08/05	4.1	144.38	11.1	145.86	145.00	-7	4,892	-0.14%
2024/08/02	14	154.36	1	154.50	154.50	13	4,876	0.27%
2024/08/01	2	158.00	24	159.35	159.00	-22	4,890	-0.45%
2024/07/31	1	155.00	0	0.00	155.50	1	4,928	0.02%
2024/07/30	4	153.25	3	156.67	157.50	1	4,916	0.02%
2024/07/29	22	154.55	1.1	155.95	154.50	20.9	4,910	0.43%
2024/07/26	3.2	153.99	2.1	153.50	154.50	1.1	4,928	0.02%
2024/07/23	0	0.00	1	160.00	161.00	-1	4,884	-0.02%
2024/07/22	2.2	160.24	0.1	161.00	158.50	2	4,879	0.04%
2024/07/19	0	165.50	0	0.00	164.50	0	4,835	0.00%
2024/07/18	1.1	166.00	1	168.00	166.00	0.1	4,829	0.00%
2024/07/17	3.2	170.38	73.1	170.99	169.00	-69.9	4,836	-1.45%
2024/07/16	91	170.46	0	0.00	169.00	91	4,863	1.87%
2024/07/15	0	0.00	0.1	168.00	169.00	-0.1	4,943	0.00%
2024/07/12	0.2	169.54	1	171.00	168.00	-0.8	4,981	-0.02%
2024/07/11	0	0.00	20	170.00	170.00	-20	5,027	-0.40%
2024/07/10	1	166.00	3.3	166.62	166.50	-2.3	5,123	-0.04%
2024/07/09	4	168.88	2.5	168.73	166.00	1.5	5,183	0.03%
2024/07/08	2.1	167.77	3	168.00	168.50	-0.9	5,211	-0.02%
2024/07/05	4	166.13	4	167.00	166.50	0	5,244	0.00%
2024/07/04	23.3	166.93	23.6	167.43	168.50	-0.3	5,192	-0.01%
2024/07/03	49.5	166.31	16	169.11	164.50	33.5	5,195	0.64%
2024/07/02	12	167.13	10.1	168.51	169.00	1.9	5,182	0.04%
2024/07/01	0	171.50	0	0.00	170.00	0	5,198	0.00%
2024/06/28	2	171.25	0.4	172.00	171.00	1.6	5,234	0.03%
2024/06/27	1	172.50	2	173.75	171.00	-1	5,292	-0.02%
2024/06/26	2.7	171.57	0.2	172.35	172.50	2.5	5,574	0.04%
2024/06/25	0.3	172.58	0	0.00	172.00	0.3	5,721	0.01%
2024/06/21	4.6	173.58	6.1	173.26	172.00	-1.5	6,032	-0.02%
2024/06/20	50	175.89	36.2	176.64	175.50	13.9	6,048	0.23%
2024/06/19	1.1	176.05	30.3	176.50	176.50	-29.2	6,196	-0.47%
2024/06/18	66.1	178.29	1.3	178.04	175.00	64.9	6,405	1.01%
2024/06/17	3.8	193.45	7	194.57	194.00	-3.2	6,436	-0.05%
2024/06/14	0.5	193.00	1.1	193.41	192.50	-0.6	6,648	-0.01%
2024/06/13	2.1	190.47	65	190.08	189.50	-62.9	6,809	-0.92%
2024/06/12	3.6	193.66	1	192.00	190.00	2.6	6,967	0.04%
2024/06/11	2.3	196.86	2	200.75	199.00	0.3	7,188	0.00%
2024/06/07	1.5	199.08	0	0.00	199.00	1.5	7,295	0.02%
2024/06/06	1.1	202.45	15.1	204.35	202.00	-14	7,316	-0.19%
2024/06/05	8.1	198.52	11	200.14	200.50	-2.9	7,290	-0.04%
2024/06/04	0	0.00	20.1	200.15	199.00	-20.1	7,381	-0.27%
2024/06/03	62.2	192.37	3	192.67	197.00	59.2	7,474	0.79%
2024/05/31	1	187.00	12	189.50	186.50	-11	7,485	-0.15%
2024/05/30	4.2	186.67	0	0.00	186.50	4.2	7,380	0.06%
2024/05/29	41.1	194.33	2	191.00	190.50	39.1	7,402	0.53%
2024/05/28	1.1	186.12	0	0.00	185.50	1.1	7,324	0.02%
2024/05/27	11	188.05	0	0.00	186.00	11	7,309	0.15%
2024/05/24	0.1	188.33	0	189.00	190.50	0.1	7,285	0.00%
2024/05/23	3	193.65	0	0.00	191.00	3	7,366	0.04%
2024/05/22	1	192.50	2	194.25	194.00	-1	7,390	-0.01%
2024/05/21	0	192.50	20.1	190.25	190.00	-20	7,519	-0.27%
2024/05/20	35	192.14	0	0.00	191.50	35	7,597	0.46%
2024/05/17	0	190.00	0	0.00	189.00	0	7,597	0.00%
2024/05/16	4	192.25	1	193.50	191.50	3	7,560	0.04%
2024/05/14	14.1	192.53	0	0.00	191.50	14.1	7,556	0.19%
2024/05/13	1	196.54	0	0.00	196.50	1	7,544	0.01%
2024/05/10	7.1	199.07	6.1	200.23	197.00	1	7,551	0.01%
2024/05/09	0	0.00	0.1	203.50	204.00	-0.1	7,494	0.00%
2024/05/08	9.1	199.65	9.5	201.05	204.50	-0.4	7,495	-0.01%
2024/05/07	27.8	206.78	32	213.02	208.50	-4.2	7,469	-0.06%
2024/05/06	46	210.17	32.1	208.99	209.50	13.9	7,439	0.19%
2024/05/03	23.3	207.08	10	209.80	205.00	13.3	7,405	0.18%
2024/05/02	23	203.89	6	204.50	207.00	17	7,379	0.23%
2024/04/30	11.2	202.93	25.1	204.30	202.50	-13.9	7,369	-0.19%
2024/04/29	0.7	207.50	11	206.82	207.50	-10.3	7,394	-0.14%
2024/04/26	0	0.00	3	202.50	202.50	-3	7,421	-0.04%
2024/04/25	47	199.88	9	201.00	201.00	38	7,442	0.51%
2024/04/24	0	0.00	9	200.00	201.50	-9	7,476	-0.12%
2024/04/23	3	194.50	25	195.92	196.00	-22	7,546	-0.29%
2024/04/22	10	196.60	27	195.11	195.50	-17	7,547	-0.23%
2024/04/19	43	199.49	65.4	198.35	199.00	-22.4	7,496	-0.30%
2024/04/18	8.2	205.10	25	207.78	206.50	-16.8	7,410	-0.23%
2024/04/17	50	201.09	13.5	204.11	205.00	36.5	7,404	0.49%
2024/04/16	23	202.91	18	204.83	201.50	5	7,375	0.07%
2024/04/15	5	206.40	5	207.90	207.50	0	7,313	0.00%
2024/04/12	37.7	209.54	11.1	210.69	209.00	26.6	7,273	0.37%
2024/04/11	9	213.50	9.4	215.09	215.00	-0.4	7,233	-0.01%
2024/04/10	39.3	215.96	6	217.00	215.50	33.3	7,243	0.46%
2024/04/09	7.2	216.82	9	217.89	216.00	-1.8	7,266	-0.02%
2024/04/08	11	213.14	59	212.62	214.00	-48	7,231	-0.66%
2024/04/03	35.1	220.42	5.2	220.94	218.50	29.9	7,166	0.42%
2024/04/02	3.2	218.59	63	218.78	220.00	-59.8	7,124	-0.84%
2024/04/01	10.3	216.01	5.6	216.87	213.50	4.7	7,091	0.07%
2024/03/29	57.3	220.49	61	221.75	222.00	-3.8	7,044	-0.05%
2024/03/28	19	219.00	35.1	220.72	221.50	-16	6,747	-0.24%
2024/03/27	62.3	216.78	22	217.93	216.00	40.3	6,600	0.61%
2024/03/26	59.6	214.83	5	218.60	213.50	54.6	6,432	0.85%
2024/03/25	19.2	228.30	7	233.71	223.00	12.2	6,290	0.19%
2024/03/22	23	235.61	5.3	236.53	232.50	17.8	6,212	0.29%
2024/03/21	13.2	249.15	21.7	251.53	247.00	-8.5	6,064	-0.14%
2024/03/20	16.3	262.29	11.5	260.05	258.50	4.8	5,893	0.08%
2024/03/19	9.2	257.11	39.2	257.76	258.50	-30	5,791	-0.52%
2024/03/18	27.2	244.22	11.1	249.81	253.00	16.1	5,611	0.29%
2024/03/15	21	237.29	4.4	240.11	240.50	16.6	5,521	0.30%
2024/03/14	15	237.60	72.1	242.60	240.50	-57.1	5,389	-1.06%
2024/03/13	23	231.51	8.3	234.57	235.00	14.7	5,133	0.29%
2024/03/12	1	220.29	18	226.24	226.50	-17	5,004	-0.34%
2024/03/11	6	218.42	1	219.50	219.50	5	4,926	0.10%
2024/03/08	76	226.24	44.3	226.81	223.00	31.8	4,916	0.65%
2024/03/07	48	220.41	3.4	224.10	228.00	44.7	4,692	0.95%
2024/03/06	10	207.41	26.6	211.76	218.50	-16.6	4,500	-0.37%
2024/03/05	12	202.00	16	200.16	204.50	-4	4,398	-0.09%
2024/03/04	1	200.50	3.2	200.34	200.50	-2.2	4,355	-0.05%
2024/03/01	4	190.75	0	0.00	189.50	4	4,262	0.09%
2024/02/27	0	0.00	1	191.00	188.50	-1	4,172	-0.02%
2024/02/26	1	192.00	2	195.00	193.50	-1	4,141	-0.02%
2024/02/23	4	184.75	0	0.00	185.50	4	4,045	0.10%
2024/02/22	1	190.50	14	188.75	190.00	-13	4,019	-0.32%
2024/02/21	1	181.50	12	179.17	181.50	-11	3,888	-0.28%
2024/02/20	2	170.00	1	170.50	171.00	1	3,902	0.03%
2024/02/16	0	0.00	1	164.00	164.50	-1	3,955	-0.03%
2024/02/05	8	160.88	2	161.25	160.50	6	3,968	0.15%
2024/02/02	1	168.50	0	0.00	167.50	1	3,971	0.03%
2024/01/31	0	0.00	2	163.50	164.50	-2	4,101	-0.05%
2024/01/29	1	168.50	0	0.00	168.50	1	4,291	0.02%
2024/01/25	1	168.00	0	0.00	168.50	1	4,326	0.02%
2024/01/24	2	168.75	0	0.00	167.50	2	4,321	0.05%
2024/01/23	4	166.50	2	167.50	167.50	2	4,315	0.05%
2024/01/19	1.1	173.10	3	175.33	174.50	-2	4,191	-0.05%
2024/01/15	1	183.50	0	0.00	182.00	1	4,051	0.02%
2024/01/10	1	184.50	1	184.50	185.00	0	4,072	0.00%
2024/01/09	0	0.00	7	183.50	184.00	-7	4,048	-0.17%
2024/01/08	0	0.00	35	179.50	179.50	-35	4,015	-0.87%
2024/01/05	0	0.00	1	178.00	181.00	-1	4,018	-0.02%
2024/01/02	0	0.00	5	177.00	175.00	-5	3,951	-0.13%
2023/12/29	1	176.50	0	0.00	175.00	1	3,927	0.03%
2023/12/28	1	177.00	0	0.00	176.50	1	3,924	0.03%
2023/12/26	2	183.50	1	184.00	183.50	1	3,870	0.03%
2023/12/22	1	172.00	4	173.75	174.50	-3	3,811	-0.08%
2023/12/20	1	175.00	1	176.00	177.50	0	3,705	0.00%
2023/12/19	1	178.00	0	0.00	180.50	1	3,657	0.03%
2023/12/18	0	0.00	2	185.00	181.50	-2	3,630	-0.06%
2023/12/15	4	181.13	1	185.00	182.50	3	3,580	0.08%
2023/12/14	1	185.00	15	186.27	189.00	-14	3,531	-0.40%
2023/12/13	0	0.00	6	177.58	178.50	-6	3,451	-0.17%
2023/12/12	3	165.50	7	168.86	169.00	-4	3,381	-0.12%
2023/12/11	8	168.37	0	0.00	169.50	8	3,327	0.24%
2023/12/07	0	0.00	7	175.64	176.50	-7	3,361	-0.21%
2023/12/06	2	173.00	3.3	172.85	174.00	-1.3	3,301	-0.04%
2023/12/05	0.1	165.50	23	167.54	170.00	-22.9	3,288	-0.70%
2023/12/04	0	0.00	3	163.00	164.00	-3	3,263	-0.09%
2023/12/01	0	0.00	0.8	160.50	161.50	-0.8	3,301	-0.02%
2023/11/30	8.1	156.38	6	158.50	159.50	2.1	3,298	0.06%
2023/11/29	0	0.00	9	160.28	161.00	-9	3,255	-0.28%
2023/11/28	0	0.00	1.1	158.36	158.50	-1.1	3,258	-0.03%
2023/11/24	0	0.00	1	155.00	155.50	-1	3,251	-0.03%
2023/11/23	0	0.00	1	152.00	152.50	-1	3,247	-0.03%
2023/11/20	0.1	153.00	0	0.00	155.00	0.1	3,219	0.00%
2023/11/17	7	150.86	0	0.00	152.50	7	3,185	0.22%
2023/11/16	4.6	156.76	6	158.33	160.00	-1.4	3,081	-0.05%
2023/11/15	0	0.00	7	154.78	155.00	-7	3,046	-0.23%
2023/11/14	0	0.00	6	151.17	152.00	-6	3,004	-0.20%
2023/11/13	0	0.00	1	148.99	149.50	-1	2,977	-0.03%
2023/11/10	0	0.00	16	144.22	146.00	-16	2,987	-0.54%
2023/11/09	2.1	144.55	8	147.17	146.00	-5.9	2,962	-0.20%
2023/11/08	14	142.00	3.1	138.55	142.00	10.9	2,866	0.38%
2023/11/07	3	139.83	5	140.20	140.50	-2	2,836	-0.07%
2023/11/06	3	135.50	3	136.83	136.00	0	2,786	0.00%
2023/11/03	1	125.00	1	124.00	125.00	0	2,707	0.00%
2023/10/31	0	0.00	17	124.50	124.50	-17	2,757	-0.62%
2023/10/25	1	126.00	1	126.50	124.50	0	2,963	0.00%
2023/10/24	0	125.50	1	127.00	127.00	-1	3,057	-0.03%
2023/10/23	0	0.00	1.1	123.82	124.00	-1.1	3,092	-0.04%
2023/10/20	1	119.00	0	0.00	120.00	1	3,084	0.03%
2023/10/19	2	121.50	3	120.33	122.50	-1	3,046	-0.03%
2023/10/18	1	124.00	1	123.00	122.50	0	3,030	0.00%
2023/10/16	1	124.00	2	121.75	123.00	-1	2,986	-0.03%
2023/10/13	1	123.00	2	123.50	123.00	-1	2,988	-0.03%
2023/10/12	1	122.50	2	121.50	122.00	-1	2,975	-0.03%
2023/10/11	0	0.00	2	120.75	121.50	-2	2,999	-0.07%
2023/10/06	0	117.00	0	0.00	117.00	0	2,961	0.00%
2023/10/05	3	116.00	0	0.00	116.00	3	2,976	0.10%
2023/09/28	0	0.00	1	116.00	115.50	-1	2,981	-0.03%
2023/09/27	0.1	115.00	0	0.00	116.00	0.1	2,980	0.00%
2023/09/25	0	0.00	2	117.00	116.00	-2	2,999	-0.07%
2023/09/21	1	115.00	0	0.00	115.50	1	2,990	0.03%
2023/09/20	1	117.00	1	115.50	116.00	0	2,996	0.00%
2023/09/19	1	117.00	9.1	116.17	116.00	-8.1	2,999	-0.27%
2023/09/15	2	118.50	3.1	117.76	119.00	-1.1	3,013	-0.04%
2023/09/14	2.1	117.52	3.1	116.80	117.00	-1	3,019	-0.03%
2023/09/13	2	113.50	1	113.50	114.00	1	3,051	0.03%
2023/09/12	1	110.00	2	111.00	111.00	-1	3,193	-0.03%
2023/09/11	1	109.50	0	109.50	109.00	1	3,202	0.03%
2023/09/06	0	0.00	21	107.52	108.50	-21	3,238	-0.65%
2023/09/01	20	105.50	2	105.75	106.00	18	3,263	0.55%
2023/08/28	0.1	103.00	1	103.00	103.00	-0.9	3,299	-0.03%
2023/08/24	0	0.00	1	103.00	103.50	-1	3,389	-0.03%
2023/08/21	1	104.50	2	104.50	103.50	-1	3,414	-0.03%
2023/08/18	0	0.00	5	102.50	102.50	-5	3,398	-0.15%
2023/08/17	1	101.50	3	102.00	101.50	-2	3,414	-0.06%
2023/08/16	0	0.00	2.1	102.50	103.00	-2.1	3,413	-0.06%
2023/08/15	1	100.50	0	0.00	100.50	1	3,393	0.03%
2023/08/14	0	0.00	6	100.50	101.00	-6	3,380	-0.18%
2023/08/10	0.1	101.50	0	0.00	101.00	0.1	3,370	0.00%
2023/08/09	3	99.43	0	0.00	99.20	3	3,319	0.09%
2023/08/08	5	101.00	0	0.00	102.00	5	3,269	0.15%
2023/08/07	0	0.00	9	104.39	105.50	-9	3,184	-0.28%
2023/08/04	0	0.00	3	101.50	102.00	-3	3,155	-0.10%
2023/08/02	18.1	100.40	5	100.00	100.00	13.1	3,135	0.42%
2023/08/01	5	104.00	0	0.00	104.50	5	3,102	0.16%
2023/07/31	7	105.00	0.2	105.00	104.50	6.8	3,081	0.22%
2023/07/28	4	104.38	3	105.50	106.00	1	2,998	0.03%
2023/07/27	1	104.50	2	105.00	107.50	-1	2,930	-0.03%
2023/07/26	12	104.38	1.1	103.54	105.00	10.9	2,830	0.39%
2023/07/25	2	101.00	1.1	99.86	101.00	0.9	2,777	0.03%
2023/07/24	2	100.25	0	0.00	100.00	2	2,752	0.07%
2023/07/21	0.1	101.00	1	100.50	100.50	-1	2,741	-0.03%
2023/07/20	1	100.03	1	100.50	101.00	0	2,743	0.00%
2023/07/19	0	100.50	1.7	100.79	100.50	-1.7	2,735	-0.06%
2023/07/18	1	101.48	0	0.00	101.50	1	2,737	0.04%
2023/07/17	0.1	102.00	0	0.00	101.00	0.1	2,708	0.00%
2023/07/14	5	102.50	5	102.00	102.50	0	2,690	0.00%
2023/07/13	2	101.50	0	0.00	101.00	2	2,667	0.07%
2023/07/12	1	102.00	0	0.00	103.00	1	2,674	0.04%
2023/07/11	0	0.00	0	100.50	100.50	0	2,657	0.00%
2023/07/07	2	99.95	4.1	99.81	100.50	-2.1	2,661	-0.08%
2023/07/06	0	0.00	0.1	99.80	100.50	-0.1	2,670	0.00%
2023/07/04	0.1	100.85	1	101.00	101.00	-0.9	2,629	-0.04%
2023/07/03	0.1	99.30	2	99.10	99.60	-2	2,643	-0.07%
2023/06/27	0	0.00	5	95.26	95.00	-5	2,651	-0.19%
2023/06/26	10	94.40	0	0.00	93.90	10	2,619	0.38%
2023/06/21	1	94.10	0	0.00	94.90	1	2,572	0.04%
2023/06/20	1	94.00	0	0.00	94.00	1	2,542	0.04%
2023/06/19	2.4	94.27	0	0.00	94.10	2.4	2,484	0.10%
2023/06/16	9.1	96.24	0.2	99.60	95.20	8.9	2,404	0.37%
2023/06/15	0.2	105.00	0	0.00	105.00	0.2	2,169	0.01%
2023/06/14	0.1	106.31	10	106.00	106.00	-9.9	2,127	-0.47%
2023/06/09	0	0.00	1	105.00	104.00	-1	2,122	-0.05%
2023/06/06	0	0.00	1	104.50	104.50	-1	2,218	-0.05%
2023/06/05	0	0.00	0.1	105.50	105.50	-0.1	2,201	0.00%
2023/05/30	0	0.00	0.1	104.00	105.50	-0.1	2,146	-0.01%
2023/05/29	0.1	104.00	0	0.00	104.50	0.1	2,125	0.00%
2023/05/23	0	0.00	3	104.33	103.50	-3	2,073	-0.14%
2023/05/19	0.1	103.00	2	103.50	103.50	-2	2,015	-0.10%
2023/05/18	0	0.00	2	102.00	102.00	-2	1,999	-0.10%
2023/05/17	0	0.00	0	101.00	100.50	0	1,994	0.00%
2023/05/16	0	0.00	11	100.05	100.00	-11	1,986	-0.55%
2023/05/10	5	98.60	0	0.00	97.90	5	1,976	0.25%
2023/05/09	0	98.30	2	98.60	98.40	-2	1,981	-0.10%
2023/05/08	0	0.00	3	98.60	98.80	-3	1,986	-0.15%
2023/05/04	0.4	98.41	0	0.00	98.70	0.4	2,026	0.02%
2023/05/03	0.1	97.80	1	98.30	98.70	-0.9	2,022	-0.04%
2023/05/02	1.1	97.45	1	97.80	97.50	0.1	2,002	0.00%
2023/04/28	0	0.00	4	96.95	97.00	-4	2,006	-0.20%
2023/04/25	0	0.00	5	95.00	94.40	-5	1,982	-0.25%
2023/04/19	1	95.00	0	0.00	95.40	1	1,972	0.05%
2023/04/18	0	95.50	0	0.00	95.90	0	1,972	0.00%
2023/04/17	0	0.00	0	95.50	95.40	0	1,967	0.00%
2023/04/14	0	0.00	1	97.00	96.80	-1	1,939	-0.05%
2023/04/13	0	0.00	5	96.40	96.60	-5	1,921	-0.26%
2023/04/11	0	0.00	4	96.40	96.40	-4	1,917	-0.21%
2023/03/29	0	0.00	2	94.50	94.50	-2	1,881	-0.11%
2023/03/28	0	0.00	0.1	93.80	93.70	-0.1	1,910	0.00%
2023/03/27	0	0.00	1	94.00	93.80	-1	1,995	-0.05%
2023/03/23	0.1	93.41	0	0.00	93.60	0.1	2,074	0.00%
2023/03/22	0	0.00	7	93.01	93.20	-7	2,064	-0.34%
2023/03/21	0	0.00	3	91.80	91.30	-3	2,058	-0.15%
2023/03/20	1	91.30	3	91.30	91.40	-2	2,051	-0.10%
2023/03/17	0	0.00	1	91.20	90.70	-1	2,065	-0.05%
2023/03/16	1	90.20	1	90.20	90.00	0	2,058	0.00%
2023/03/15	8	91.81	0	92.30	91.50	8	2,025	0.39%
2023/03/14	0.1	93.00	0	0.00	92.60	0.1	1,980	0.01%
2023/03/13	1	93.60	0	0.00	93.90	1	1,960	0.05%
2023/03/10	3	92.20	1	92.20	93.20	2	1,917	0.10%
2023/03/09	4	93.25	0	0.00	93.10	4	1,875	0.21%
2023/03/08	0	0.00	0	94.54	94.80	0	1,768	0.00%
2023/03/07	0	0.00	0	94.63	94.80	0	1,766	0.00%
2023/03/06	0	0.00	1	93.70	94.10	-1	1,747	-0.06%
2023/03/03	0	0.00	2.1	93.79	94.30	-2.1	1,737	-0.12%
2023/03/02	1	92.40	0	0.00	92.50	1	1,710	0.06%
2023/02/23	0	0.00	20	92.09	92.30	-20	1,670	-1.20%
2023/02/17	0	90.40	0	90.20	90.10	0	1,694	0.00%
2023/02/15	0	0.00	2	90.65	90.70	-2	1,715	-0.12%
2023/02/14	0	0.00	0	90.54	90.50	0	1,714	0.00%
2023/02/13	0	0.00	1	90.00	90.20	-1	1,721	-0.06%
2023/02/09	0	0.00	0.1	89.00	89.30	-0.1	1,708	-0.01%
2023/02/07	1	89.10	0	0.00	89.60	1	1,718	0.06%
2023/02/03	0	0.00	4	89.15	89.50	-4	1,685	-0.24%
2023/02/02	0	0.00	1	87.60	87.60	-1	1,658	-0.06%
2023/02/01	1	86.90	0	0.00	86.60	1	1,650	0.06%
2023/01/31	0.1	86.50	0	0.00	86.80	0.1	1,647	0.01%
2023/01/30	0	0.00	1	87.50	85.90	-1	1,639	-0.06%
2023/01/13	2	85.60	0	0.00	85.20	2	1,646	0.12%
2023/01/12	1	86.20	0	0.00	86.10	1	1,700	0.06%
2023/01/10	0	0.00	1	87.60	87.60	-1	1,755	-0.06%
2023/01/09	0	0.00	1	87.40	87.40	-1	1,789	-0.06%
2023/01/03	0	0.00	0	86.70	86.10	0	1,834	0.00%
2022/12/29	0	0.00	2	85.35	86.20	-2	1,850	-0.11%
2022/12/28	1	85.50	0	0.00	85.90	1	1,859	0.05%
2022/12/22	0	0.00	1	87.40	87.10	-1	1,971	-0.05%
2022/12/20	1	86.90	0	0.00	86.40	1	1,889	0.05%
2022/12/19	0	0.00	12	86.84	87.70	-12	1,849	-0.65%
2022/12/15	2	84.80	2	85.00	84.60	0	1,714	0.00%
2022/12/14	1	84.10	0	0.00	84.10	1	1,755	0.06%
2022/12/13	1	84.20	0	0.00	84.60	1	1,819	0.05%
2022/12/12	0	0.00	1	84.40	84.70	-1	1,862	-0.05%
2022/12/05	0	0.00	1.1	83.64	83.70	-1.1	1,896	-0.06%
2022/12/01	0	0.00	1	83.90	83.30	-1	1,935	-0.05%
2022/11/29	0	0.00	0.2	81.71	82.80	-0.2	1,954	-0.01%
2022/11/22	0	0.00	0.3	80.80	80.60	-0.3	1,990	-0.02%
2022/11/18	1	81.20	0	0.00	81.00	1	1,987	0.05%
2022/11/17	0	0.00	2	81.00	81.30	-2	1,979	-0.10%
2022/11/16	1	82.00	0	0.00	81.70	1	1,961	0.05%
2022/11/14	2	82.15	0	0.00	82.30	2	1,939	0.10%
2022/11/11	0	0.00	1	81.80	82.00	-1	1,936	-0.05%
2022/11/09	0	0.00	6	82.05	82.20	-6	1,943	-0.31%
2022/11/08	3	80.70	0	0.00	80.50	3	1,934	0.16%
2022/11/04	5	80.50	0	0.00	80.30	5	1,935	0.26%
2022/11/03	2	80.00	0	0.00	79.90	2	1,928	0.10%
2022/11/02	0.1	80.02	0	0.00	79.30	0.1	2,017	0.00%
2022/10/28	1	79.00	0	0.00	79.00	1	2,034	0.05%
2022/10/21	4	78.80	0	0.00	79.40	4	2,052	0.19%
2022/10/18	0.1	79.80	1	81.40	79.80	-0.9	1,955	-0.05%
2022/10/17	0	0.00	5	79.90	79.90	-5	1,919	-0.26%
2022/10/14	1	79.80	0	0.00	79.30	1	1,882	0.05%
2022/10/13	2	79.90	0	0.00	79.30	2	1,877	0.11%
2022/10/12	1	80.50	0	0.00	80.50	1	1,853	0.05%
2022/10/11	1	81.00	0	0.00	80.40	1	1,848	0.05%
2022/10/07	0	0.00	9	83.51	84.00	-9	1,823	-0.49%
2022/10/06	0	0.00	1	83.30	83.00	-1	1,821	-0.05%
2022/10/05	0	0.00	1	83.20	82.80	-1	1,824	-0.05%
2022/10/04	4	80.93	0	0.00	81.20	4	1,804	0.22%
2022/10/03	3	80.57	0	0.00	80.00	3	1,795	0.17%
2022/09/30	0	82.80	0	0.00	82.40	0	1,802	0.00%
2022/09/29	0	0.00	13	83.32	83.40	-13	1,809	-0.72%
2022/09/28	1	81.40	0.1	81.00	81.20	0.9	1,764	0.05%
2022/09/27	0	0.00	4	83.00	81.90	-4	1,751	-0.23%
2022/09/23	1	83.50	2	83.10	83.10	-1	1,746	-0.06%
2022/09/22	0	0.00	1	83.30	83.80	-1	1,777	-0.06%
2022/09/20	0	0.00	1	82.90	83.80	-1	1,701	-0.06%
2022/09/19	1	81.40	1	82.30	81.90	0	1,637	0.00%
2022/09/16	2	80.70	1	83.80	83.80	1	1,608	0.06%
2022/09/15	0	0.00	2	81.70	81.60	-2	1,562	-0.13%
2022/09/13	2	82.15	3	82.30	81.90	-1	1,586	-0.06%
2022/09/12	1	81.20	0.3	81.40	81.20	0.7	1,627	0.04%
2022/09/07	2	78.70	0	0.00	78.60	2	1,830	0.11%
2022/09/06	1	79.50	0	0.00	79.50	1	1,880	0.05%
2022/09/05	3	79.73	0	0.00	79.70	3	1,895	0.16%
2022/08/30	1	80.70	0	0.00	80.90	1	1,933	0.05%
2022/08/29	8	80.70	0.1	81.00	80.80	7.9	1,932	0.41%
2022/08/26	1	82.00	1	82.30	82.20	0	1,924	0.00%
2022/08/25	0	0.00	1	82.40	82.50	-1	1,915	-0.05%
2022/08/17	5	82.96	0	0.00	82.20	5	1,941	0.26%
2022/08/16	1	83.60	0	0.00	83.70	1	1,927	0.05%
2022/08/15	3	82.90	2	83.75	82.90	1	1,909	0.05%
2022/08/12	0	0.00	1	84.50	84.40	-1	1,901	-0.05%
2022/08/11	1	84.50	0	0.00	84.50	1	1,898	0.05%
2022/08/10	2	84.50	3	84.17	84.00	-1	1,895	-0.05%
2022/08/09	3	84.47	34	83.27	85.30	-31	1,893	-1.64%
2022/08/04	0	0.00	1	78.00	78.00	-1	1,793	-0.06%
2022/08/03	1	76.80	0	0.00	77.50	1	1,796	0.06%
2022/08/02	16.1	76.90	0	0.00	76.60	16.1	1,807	0.89%
2022/07/29	3	78.00	2	78.55	79.20	1	1,787	0.06%
2022/07/28	3.1	78.01	3	77.97	78.40	0.1	1,784	0.01%
2022/07/27	0	0.00	1	78.00	77.90	-1	1,768	-0.06%
2022/07/26	1	77.50	0	0.00	77.50	1	1,776	0.06%
2022/07/21	0	0.00	2	76.40	76.80	-2	1,817	-0.11%
2022/07/19	0.1	76.00	1	75.90	75.70	-0.9	1,822	-0.05%
2022/07/15	1	74.30	0	0.00	74.60	1	1,828	0.05%
2022/07/13	2	75.40	0	0.00	75.50	2	1,805	0.11%
2022/07/11	2	75.70	0	0.00	75.70	2	1,787	0.11%
2022/07/04	0	0.00	18	74.46	74.50	-18	1,760	-1.02%
2022/07/01	0	0.00	13	74.20	74.10	-13	1,777	-0.73%
2022/06/30	4	74.15	0	0.00	74.10	4	1,777	0.22%
2022/06/27	0	0.00	1	77.60	77.30	-1	1,723	-0.06%
2022/06/24	2	77.30	20	77.30	77.30	-18	1,715	-1.05%
2022/06/23	0	0.00	1	76.20	75.90	-1	1,702	-0.06%
2022/06/22	5	75.20	0	0.00	75.20	5	1,676	0.30%
2022/06/17	2	75.40	2	75.50	74.90	0	1,580	0.00%
2022/06/16	9	76.97	0	0.00	76.30	9	1,504	0.60%
2022/06/15	4	84.70	0	0.00	84.70	4	1,363	0.29%
2022/06/14	1	85.70	2	86.10	85.70	-1	1,313	-0.08%
2022/06/13	1	86.30	0	0.00	86.50	1	1,296	0.08%
2022/06/08	1	86.50	0	0.00	87.30	1	1,256	0.08%
2022/06/07	1	86.40	1	86.60	86.40	0	1,270	0.00%
2022/06/01	0	0.00	1	86.40	86.00	-1	1,311	-0.08%
2022/05/31	0	0.00	1	85.70	86.40	-1	1,314	-0.08%
2022/05/30	0	0.00	10	85.00	84.90	-10	1,300	-0.77%
2022/05/27	0	0.00	2	84.00	83.50	-2	1,299	-0.15%
2022/05/24	0	0.00	1	82.10	81.80	-1	1,350	-0.07%
2022/05/23	0	0.00	1	83.10	83.10	-1	1,347	-0.07%
2022/05/18	1	82.40	0	0.00	82.60	1	1,380	0.07%
2022/05/17	0	0.00	1	83.20	82.20	-1	1,395	-0.07%
2022/05/16	0	0.00	1	83.00	82.40	-1	1,390	-0.07%
2022/05/12	6	81.22	1	81.30	80.90	5	1,400	0.36%
2022/05/11	1	80.80	0	0.00	81.00	1	1,411	0.07%
2022/05/10	10	81.40	0	0.00	82.80	10	1,434	0.70%
2022/05/09	1	82.00	0	0.00	82.00	1	1,483	0.07%
2022/05/04	9	83.59	0	0.00	83.60	9	1,555	0.58%
2022/05/03	1	83.60	1	83.70	83.80	0	1,609	0.00%
2022/04/28	0	0.00	1	82.20	82.30	-1	1,667	-0.06%
2022/04/27	4	82.25	0	0.00	82.20	4	1,687	0.24%
2022/04/22	2	84.95	2	85.00	85.00	0	1,740	0.00%
2022/04/20	1	85.60	0	0.00	85.60	1	1,828	0.05%
2022/04/19	1	85.70	0	0.00	85.60	1	1,880	0.05%
2022/04/18	0	0.00	0.1	85.80	85.70	-0.1	1,937	0.00%
2022/04/14	0	0.00	0	86.50	86.80	0	2,060	0.00%
2022/04/13	0	0.00	3	86.60	86.30	-3	2,088	-0.14%
2022/04/12	10	85.74	0	0.00	85.20	10	2,112	0.47%
2022/04/11	10	86.00	0	0.00	85.60	10	2,155	0.46%
2022/04/08	1	87.70	0	0.00	87.50	1	2,145	0.05%
2022/04/07	4	86.85	0	0.00	86.50	4	2,146	0.19%
2022/04/06	10.5	87.81	0	0.00	87.50	10.5	2,130	0.49%
2022/04/01	20	88.60	3	89.00	88.70	17	2,118	0.80%
2022/03/29	20	90.30	0.1	90.40	90.10	19.9	2,136	0.93%
2022/03/28	0	0.00	36	90.34	90.90	-36	2,161	-1.67%
2022/03/24	16	89.40	0	0.00	90.00	16	2,207	0.72%
2022/03/23	3	89.70	3	89.80	89.70	0	2,248	0.00%
2022/03/21	3	89.90	0	0.00	89.70	3	2,263	0.13%
2022/03/18	0	0.00	1	90.00	89.00	-1	2,259	-0.04%
2022/03/17	1	90.20	2	90.80	90.10	-1	2,236	-0.04%
2022/03/16	21	89.04	20	89.71	90.30	1	2,224	0.05%
2022/03/14	0	0.00	2	89.20	89.20	-2	2,210	-0.09%
2022/03/11	4.1	89.15	0	0.00	89.10	4.1	2,219	0.18%
2022/03/10	2	90.30	0	0.00	90.40	2	2,217	0.09%
2022/03/08	0	0.00	1	89.90	88.50	-1	2,189	-0.05%
2022/03/07	1	89.80	0	0.00	90.00	1	2,180	0.05%
2022/03/04	3	91.30	0	0.00	91.30	3	2,173	0.14%
2022/03/03	0.4	91.30	0	0.00	91.30	0.4	2,175	0.02%
2022/03/01	3	91.00	1	90.40	91.10	2	2,190	0.09%
2022/02/25	0	0.00	1	90.20	89.60	-1	2,195	-0.05%
2022/02/24	21	91.15	60.2	90.27	90.00	-39.2	2,189	-1.79%
2022/02/23	1	91.10	21	91.10	91.10	-20	2,150	-0.93%
2022/02/22	10	90.80	0	0.00	91.30	10	2,164	0.46%
2022/02/18	0.1	91.80	0	0.00	92.20	0.1	2,177	0.00%
2022/02/17	20	91.84	8	92.00	92.20	12	2,193	0.55%
2022/02/16	0	0.00	10	91.10	90.70	-10	2,184	-0.46%
2022/02/15	1	90.70	2	90.70	90.50	-1	2,183	-0.05%
2022/02/11	0	0.00	2	91.75	91.00	-2	2,207	-0.09%
2022/02/10	0	0.00	2	91.80	91.80	-2	2,208	-0.09%
2022/02/09	0	0.00	2	89.95	90.90	-2	2,188	-0.09%
2022/02/08	11	87.70	25	87.93	88.20	-14	2,129	-0.66%
2022/02/07	1	88.00	0	0.00	88.00	1	2,115	0.05%
2022/01/25	0	0.00	40	88.40	88.60	-40	2,075	-1.93%
2022/01/24	1	88.00	6	88.90	89.10	-5	2,024	-0.25%
2022/01/21	0	0.00	2	89.95	90.30	-2	2,016	-0.10%
2022/01/20	21	90.30	12	90.13	90.30	9	1,986	0.45%
2022/01/19	0	0.00	25	89.16	89.90	-25	1,954	-1.28%
2022/01/17	0	0.00	2	87.70	88.00	-2	1,902	-0.11%
2022/01/14	0	0.00	9	88.20	88.30	-9	1,930	-0.47%
2022/01/13	0	0.00	40	87.85	88.00	-40	1,916	-2.09%
2022/01/12	0.1	88.20	3	88.47	88.60	-2.9	1,897	-0.15%
2022/01/11	2	86.80	2	88.25	88.50	0	1,856	0.00%
2022/01/10	13	87.32	9	87.40	87.00	4	1,815	0.22%
2022/01/07	13	86.68	6	86.75	86.70	7	1,783	0.39%
2022/01/06	25	85.43	6	85.03	85.00	19	1,707	1.11%
2022/01/05	28.1	84.55	18	83.87	85.00	10.1	1,700	0.59%
2022/01/04	1	83.30	6	83.55	84.30	-5	1,688	-0.30%
2021/12/29	0	0.00	12	82.40	82.40	-12	1,709	-0.70%
2021/12/28	3	82.37	2	82.15	82.30	1	1,701	0.06%
2021/12/27	1	82.30	3	82.27	82.40	-2	1,705	-0.12%
2021/12/24	1	82.00	1	82.40	82.20	0	1,723	0.00%
2021/12/23	1	82.10	1	82.30	82.20	0	1,721	0.00%
2021/12/22	8	81.58	6	81.55	81.30	2	1,701	0.12%
2021/12/21	1	81.70	0	0.00	81.60	1	1,674	0.06%
2021/12/20	2	81.65	4	81.63	82.10	-2	1,689	-0.12%
2021/12/17	2	81.50	1	81.60	82.00	1	1,716	0.06%
2021/12/16	0	0.00	3	81.63	81.70	-3	1,726	-0.17%
2021/12/10	0	0.00	1	81.80	81.30	-1	1,851	-0.05%
2021/12/09	2	81.90	0	0.00	81.80	2	1,845	0.11%
2021/12/07	2	81.50	1	81.50	81.70	1	1,833	0.05%
2021/12/06	1	81.60	3	81.87	81.80	-2	1,819	-0.11%
2021/12/02	0	0.00	1	81.00	80.90	-1	1,816	-0.06%
2021/12/01	0.5	80.00	2	80.45	80.90	-1.5	1,808	-0.08%
2021/11/30	1	80.00	1	80.30	79.50	0	1,820	0.00%
2021/11/26	1	79.90	6	79.83	79.60	-5	1,806	-0.28%
2021/11/25	6	80.12	0	0.00	80.20	6	1,830	0.33%
2021/11/24	0.3	80.80	2	80.70	80.40	-1.7	1,826	-0.09%
2021/11/23	1	81.20	4	81.00	81.10	-3	1,830	-0.16%
2021/11/19	3	81.03	0	0.00	81.40	3	1,849	0.16%
2021/11/18	5	81.14	0	0.00	81.00	5	1,845	0.27%
2021/11/17	3	82.00	1	82.20	82.00	2	1,830	0.11%
2021/11/16	2	82.05	6	82.28	82.50	-4	1,836	-0.22%
2021/11/15	1	81.40	8	81.61	82.00	-7	1,847	-0.38%
2021/11/12	12	81.39	14	81.55	81.40	-2	1,867	-0.11%
2021/11/11	4	81.25	12	81.57	81.50	-8	1,893	-0.42%
2021/11/10	3	81.57	6	81.47	81.70	-3	1,930	-0.16%
2021/11/09	6	80.30	1	80.80	80.80	5	1,939	0.26%
2021/11/08	3	79.90	1	80.50	80.70	2	1,940	0.10%
2021/11/05	1	79.30	0	0.00	79.60	1	1,960	0.05%
2021/11/04	1	80.00	1	80.90	79.80	0	2,010	0.00%
2021/11/03	0	0.00	16	80.54	80.70	-16	2,023	-0.79%
2021/11/02	0.1	80.40	0	0.00	80.00	0.1	2,041	0.00%
2021/10/29	3	79.60	1	80.80	79.40	2	2,069	0.10%
2021/10/28	1	80.00	2	80.20	80.30	-1	2,072	-0.05%
2021/10/27	1	79.40	0	0.00	79.80	1	2,081	0.05%
2021/10/26	1	79.70	1	79.80	79.30	0	2,162	0.00%
2021/10/25	5	79.40	1	79.00	79.20	4	2,186	0.18%
2021/10/22	0	0.00	5	79.28	79.30	-5	2,246	-0.22%
2021/10/21	2	77.70	0	0.00	77.70	2	2,239	0.09%
2021/10/20	0	0.00	4	79.20	79.00	-4	2,262	-0.18%
2021/10/19	0	0.00	1	78.90	78.80	-1	2,261	-0.04%
2021/10/18	4	78.35	0	0.00	78.20	4	2,264	0.18%
2021/10/15	1	78.70	1	79.00	78.90	0	2,300	0.00%
2021/10/13	0	0.00	5	79.10	79.20	-5	2,342	-0.21%
2021/10/12	1	78.00	2.1	78.91	78.90	-1.1	2,345	-0.05%
2021/10/08	1	78.30	12	78.82	78.90	-11	2,349	-0.47%
2021/10/07	2	78.15	5	78.22	78.60	-3	2,358	-0.13%
2021/10/06	1	76.60	0	0.00	76.80	1	2,358	0.04%
2021/10/04	1	77.40	2	77.40	77.40	-1	2,391	-0.04%
2021/10/01	4	76.63	7	76.84	77.00	-3	2,416	-0.12%
2021/09/29	2	77.00	0	0.00	76.90	2	2,456	0.08%
2021/09/28	0	0.00	1	77.20	77.50	-1	2,475	-0.04%
2021/09/27	1	76.90	3	77.37	77.50	-2	2,515	-0.08%
2021/09/24	6	77.05	0	0.00	77.30	6	2,519	0.24%
2021/09/23	2	77.05	3	76.87	77.60	-1	2,500	-0.04%
2021/09/22	11	77.20	0	0.00	77.00	11	2,504	0.44%
2021/09/17	3	78.07	0	0.00	78.90	3	2,446	0.12%
2021/09/16	1	78.00	0	0.00	78.00	1	2,510	0.04%
2021/09/14	1	78.30	0	0.00	78.30	1	2,684	0.04%
2021/09/10	0	0.00	3	78.17	78.00	-3	2,814	-0.11%
2021/09/09	1	78.00	0	0.00	78.00	1	2,893	0.03%
2021/09/08	1	78.00	0	0.00	77.80	1	2,937	0.03%
2021/09/07	2	78.50	0	0.00	78.50	2	2,966	0.07%
2021/09/03	8	78.79	0	0.00	78.60	8	3,096	0.26%
2021/09/02	0	0.00	5	79.28	79.40	-5	3,114	-0.16%
2021/09/01	1	78.70	0.1	78.70	78.60	0.9	3,142	0.03%
2021/08/31	7	78.31	0	0.00	78.50	7	3,183	0.22%
2021/08/30	1	78.80	3	78.80	79.00	-2	3,235	-0.06%
2021/08/24	0	0.00	1	79.60	79.60	-1	3,798	-0.03%
2021/08/23	1	78.90	0	0.00	79.20	1	3,875	0.03%
2021/08/20	0	0.00	10	78.96	79.00	-10	4,074	-0.25%
2021/08/19	5	78.00	23	78.41	78.30	-18	5,315	-0.34%
2021/08/18	4	78.00	2.1	78.25	78.50	1.9	5,471	0.04%
2021/08/16	1	77.00	16	77.15	77.00	-15	5,669	-0.26%
2021/08/13	6	77.43	0	0.00	77.40	6	5,710	0.11%
2021/08/12	2	78.15	0	0.00	77.90	2	5,719	0.03%
2021/08/11	3	77.60	0	0.00	77.90	3	5,763	0.05%
2021/08/10	0.2	78.40	0	0.00	77.90	0.2	5,787	0.00%
2021/08/09	4	78.85	11	78.76	78.80	-7	5,791	-0.12%
2021/08/06	1	79.10	0	0.00	79.40	1	5,826	0.02%
2021/08/04	6	79.47	0	0.00	79.60	6	6,029	0.10%
2021/08/03	23	79.86	34	79.69	79.80	-11	6,111	-0.18%
2021/07/30	21	79.57	0	0.00	80.50	21	6,252	0.34%
2021/07/29	31	80.21	0	0.00	80.00	31	6,194	0.50%
2021/07/28	10.1	80.21	2	80.35	80.30	8.1	6,229	0.13%
2021/07/27	4	82.70	7	82.70	82.00	-3	6,246	-0.05%
2021/07/26	17	82.46	28	81.95	82.50	-11	6,244	-0.18%
2021/07/23	0	0.00	3	81.23	81.10	-3	6,200	-0.05%
2021/07/21	3	80.53	2	80.30	80.50	1	6,284	0.02%
2021/07/20	2	80.95	1	81.10	81.00	1	6,251	0.02%
2021/07/19	5	81.30	4	81.08	81.50	1	6,243	0.02%
2021/07/16	11	81.44	0	0.00	81.50	11	6,271	0.18%
2021/07/15	0	0.00	6	81.15	81.30	-6	6,323	-0.09%
2021/07/14	5	80.10	2	80.20	80.40	3	6,340	0.05%
2021/07/13	4	81.00	3	80.70	80.50	1	6,371	0.02%
2021/07/12	1	80.50	5	80.34	80.40	-4	6,399	-0.06%
2021/07/09	4	80.05	0	0.00	80.40	4	6,438	0.06%
2021/07/08	2	81.45	1	81.20	80.70	1	6,456	0.02%
2021/07/07	27	80.95	11	80.57	81.30	16	6,494	0.25%
2021/07/06	0	0.00	1	80.00	80.00	-1	6,517	-0.02%
2021/07/05	4	79.80	9	79.80	80.10	-5	6,804	-0.07%
2021/07/02	5	79.30	2	79.40	79.20	3	6,848	0.04%
2021/07/01	6	79.78	1	79.90	79.20	5	6,857	0.07%
2021/06/30	4	80.28	3	80.47	80.40	1	6,850	0.01%
2021/06/29	13	80.66	3	80.67	80.40	10	6,860	0.15%
2021/06/28	3	81.67	2	82.15	81.30	1	6,851	0.01%
2021/06/25	5	81.62	5	81.80	81.40	0	6,849	0.00%
2021/06/24	5	81.48	11	81.78	81.20	-6	6,808	-0.09%
2021/06/23	0.1	79.60	4	80.20	80.30	-3.9	6,699	-0.06%
2021/06/22	2	79.15	2	79.15	79.00	0	6,742	0.00%
2021/06/21	6	79.18	0	0.00	79.00	6	6,735	0.09%
2021/06/18	4	79.80	9	79.67	80.30	-5	6,686	-0.07%
2021/06/17	1	78.60	2	78.60	78.70	-1	6,623	-0.02%
2021/06/15	1	79.10	2	79.35	78.90	-1	6,641	-0.02%
2021/06/11	5	78.30	7	78.50	78.40	-2	6,606	-0.03%
2021/06/10	1	77.20	5	77.30	77.40	-4	6,613	-0.06%
2021/06/09	2	77.10	0	0.00	77.10	2	6,596	0.03%
2021/06/08	3	77.30	0	0.00	77.40	3	6,587	0.05%
2021/06/07	5	76.94	1	77.00	77.20	4	6,576	0.06%
2021/06/04	18	78.26	1	78.00	77.80	17	6,511	0.26%
2021/06/03	1	78.00	1	79.00	79.00	0	6,460	0.00%
2021/06/02	39	79.09	4	79.60	78.20	35	6,403	0.55%
2021/06/01	6	80.88	14	81.01	81.60	-8	6,172	-0.13%
2021/05/31	27	77.76	6	78.00	77.80	21	5,989	0.35%
2021/05/28	13	77.29	0	0.00	77.40	13	5,927	0.22%
2021/05/27	2	76.25	1	76.60	76.40	1	5,755	0.02%
2021/05/26	36.1	76.42	0	0.00	76.30	36.1	4,572	0.79%
2021/05/25	1	77.80	4	78.70	77.90	-3	4,441	-0.07%
2021/05/24	5	78.10	3	77.60	77.40	2	4,333	0.05%
2021/05/21	35	78.36	1	78.00	78.50	34	4,223	0.80%
2021/05/20	1	78.10	0	0.00	78.90	1	4,187	0.02%
2021/05/19	1	79.30	0	0.00	78.00	1	4,168	0.02%
2021/05/18	2	78.10	3	78.40	79.00	-1	4,135	-0.02%
2021/05/17	2	77.40	1	77.80	78.20	1	4,118	0.02%
2021/05/14	1	80.00	1	80.10	79.10	0	4,064	0.00%
2021/05/13	5	79.36	2	80.10	79.20	3	4,024	0.07%
2021/05/12	13	80.48	9	81.18	80.40	4	3,944	0.10%
2021/05/11	22.1	80.10	1	79.30	79.30	21.1	3,809	0.55%
2021/05/10	1	82.20	1	83.20	82.20	0	3,714	0.00%
2021/05/07	4	84.88	7	85.44	84.90	-3	3,674	-0.08%
2021/05/06	4	81.25	0	0.00	80.70	4	3,604	0.11%
2021/05/05	6.2	81.42	1	82.40	80.70	5.2	3,613	0.14%
2021/05/04	3	82.27	30	83.00	83.40	-27	3,580	-0.75%
2021/05/03	5	84.60	0	0.00	84.60	5	3,524	0.14%
2021/04/28	1.1	84.37	2	85.15	84.80	-0.9	3,514	-0.03%
2021/04/27	4	85.18	0.1	85.60	85.00	3.9	3,485	0.11%
2021/04/23	14.1	85.77	0	0.00	85.80	14.1	3,460	0.41%
2021/04/22	2	86.45	0	0.00	86.40	2	3,458	0.06%
2021/04/21	7	86.34	1.1	86.23	86.20	5.9	3,456	0.17%
2021/04/20	1	88.00	10	88.00	87.80	-9	3,401	-0.26%
2021/04/19	20	87.72	3	88.20	88.10	17	3,368	0.50%
2021/04/16	44	87.85	1	87.50	88.10	43	3,317	1.30%
2021/04/15	5	88.52	0.1	89.00	88.40	4.9	3,302	0.15%
2021/04/14	1	89.50	0	0.00	89.70	1	3,266	0.03%
2021/04/13	18	90.17	0	0.00	89.40	18	3,223	0.56%
2021/04/12	6	91.92	0	0.00	92.00	6	3,167	0.19%
2021/04/09	45.1	92.39	3	91.50	90.60	42.1	3,092	1.36%
2021/04/07	0.2	105.00	2.1	105.98	106.00	-1.9	2,713	-0.07%
2021/04/06	30.1	103.47	12.1	103.59	104.00	18	2,671	0.67%
2021/04/01	0	0.00	1	103.00	103.00	-1	2,630	-0.04%
2021/03/31	0.1	101.50	1	103.00	101.50	-0.9	2,579	-0.04%
2021/03/26	1	101.50	0.1	99.60	99.40	0.9	2,445	0.04%
2021/03/25	0	0.00	6.3	100.59	102.00	-6.3	2,400	-0.26%
2021/03/24	4	98.65	1	98.10	99.00	3	2,314	0.13%
2021/03/22	1	94.30	0	0.00	96.70	1	2,266	0.04%
2021/03/19	0	0.00	0.7	95.26	95.30	-0.7	2,255	-0.03%
2021/03/18	1	96.20	0	0.00	95.70	1	2,194	0.05%
2021/03/12	1	96.70	7	96.51	96.60	-6	2,094	-0.29%
2021/03/10	3	95.00	1	94.30	94.10	2	2,049	0.10%
2021/03/08	0	0.00	3	93.90	93.90	-3	2,067	-0.15%
2021/03/05	1	94.10	0	0.00	94.30	1	2,065	0.05%
2021/03/04	0	0.00	3	94.67	94.10	-3	2,107	-0.14%
2021/03/02	4	94.35	1	94.70	92.60	3	2,065	0.15%
2021/02/26	0	0.00	1	94.18	93.80	-1	2,036	-0.05%
2021/02/25	0	0.00	1	94.30	95.00	-1	1,980	-0.05%
2021/02/24	1	91.80	3.1	91.55	90.90	-2.1	1,934	-0.11%
2021/02/23	2	91.45	1	91.20	91.20	1	1,927	0.05%
2021/02/22	2	91.10	9	90.52	90.80	-7	1,903	-0.37%
2021/02/17	2	88.50	1	89.00	88.10	1	1,825	0.05%
2021/02/05	1	87.80	0	0.00	87.40	1	1,782	0.06%
2021/02/04	2	88.30	0	0.00	87.30	2	1,776	0.11%
2021/01/29	2	87.25	0	0.00	86.50	2	1,824	0.11%
2021/01/28	0.4	89.00	1	90.00	89.20	-0.6	1,795	-0.03%
2021/01/27	2	89.50	16	89.51	90.00	-14	1,771	-0.79%
2021/01/26	0	0.00	6	89.43	87.90	-6	1,748	-0.34%
2021/01/25	0	0.00	28.2	88.34	88.60	-28.2	1,712	-1.65%
2021/01/22	0	0.00	0.3	87.40	87.70	-0.3	1,705	-0.02%
2021/01/21	0	0.00	1	87.20	86.50	-1	1,689	-0.06%
2021/01/20	0	0.00	2	87.70	87.20	-2	1,702	-0.12%
2021/01/19	2	87.95	6	88.53	87.40	-4	1,678	-0.24%
2021/01/18	0	0.00	1	88.00	87.40	-1	1,647	-0.06%
2021/01/13	0	0.00	0	86.80	86.10	0	1,683	0.00%
2021/01/12	1	86.60	0	0.00	86.10	1	1,675	0.06%
2021/01/11	0	0.00	28	86.84	87.60	-28	1,665	-1.68%
2021/01/08	2	87.60	1	87.50	86.60	1	1,661	0.06%
2021/01/07	0	0.00	2	87.85	87.40	-2	1,617	-0.12%
2021/01/04	0	0.00	0	86.20	85.80	0	1,579	0.00%
2020/12/31	5	86.20	0	0.00	86.20	5	1,601	0.31%
2020/12/28	1	86.00	0	0.00	85.80	1	1,634	0.06%
2020/12/25	0	0.00	12	85.25	86.10	-12	1,633	-0.74%
2020/12/24	11	85.70	0	0.00	85.00	11	1,629	0.67%
2020/12/23	1	85.50	0	0.00	85.30	1	1,627	0.06%
2020/12/17	2	85.75	0	0.00	85.60	2	1,673	0.12%
2020/12/11	0	0.00	3	87.00	87.30	-3	1,744	-0.17%
2020/12/09	0.4	87.00	0	0.00	88.00	0.4	1,728	0.02%
2020/12/08	0.6	87.02	2	87.40	86.80	-1.4	1,708	-0.08%
2020/12/04	0	0.00	5	87.10	87.10	-5	1,693	-0.30%
2020/12/02	1	86.60	0	0.00	87.20	1	1,669	0.06%
2020/11/27	1	85.50	0	0.00	85.30	1	1,609	0.06%
2020/11/26	1	85.60	0	0.00	85.70	1	1,624	0.06%
2020/11/19	2	85.90	0	0.00	85.80	2	1,658	0.12%
2020/11/13	1	85.60	0	0.00	85.60	1	1,727	0.06%
2020/11/12	1	86.20	0	0.00	86.00	1	1,780	0.06%
2020/11/11	2	86.10	0	0.00	85.70	2	1,788	0.11%
2020/11/09	0	87.00	0	0.00	86.60	0	1,805	0.00%
2020/11/06	13	87.10	0	0.00	86.80	13	1,853	0.70%
2020/11/05	0	0.00	4.2	88.20	88.40	-4.2	1,920	-0.22%
2020/11/03	0	0.00	12	87.98	87.70	-12	2,026	-0.59%
2020/10/28	0	0.00	3	86.63	86.90	-3	2,053	-0.15%
2020/10/23	0	0.00	1	85.20	85.00	-1	2,061	-0.05%
2020/10/22	0	0.00	1	85.90	84.40	-1	2,073	-0.05%
2020/10/21	1	83.90	0	0.00	83.50	1	1,992	0.05%
2020/10/20	1	84.40	0	0.00	84.30	1	1,993	0.05%
2020/10/15	1	84.40	0	0.00	84.70	1	2,071	0.05%
2020/10/13	0	0.00	2	84.10	83.50	-2	2,109	-0.09%
2020/10/08	4	83.73	0	0.00	83.40	4	2,170	0.18%
2020/10/05	0	0.00	1	83.10	83.40	-1	2,218	-0.05%
2020/09/24	4	83.35	0	0.00	83.30	4	2,370	0.17%
2020/09/18	2	84.30	0	0.00	84.80	2	2,405	0.08%
2020/09/17	18	85.13	0	0.00	84.70	18	2,403	0.75%
2020/09/14	0	0.00	1	88.20	88.00	-1	2,485	-0.04%
2020/09/11	0	0.00	1	87.20	87.40	-1	2,507	-0.04%
2020/09/08	3	86.40	0	0.00	86.50	3	2,550	0.12%
2020/09/07	8	86.21	0	86.80	86.20	8	2,564	0.31%
2020/09/04	2	85.85	2	86.00	86.00	0	2,602	0.00%
2020/09/03	2	87.40	0	0.00	87.30	2	2,586	0.08%
2020/09/01	10	87.60	1	87.40	88.20	9	2,614	0.34%
2020/08/31	6	88.53	0	0.00	88.50	6	2,622	0.23%
2020/08/28	2	89.90	0	0.00	89.70	2	2,611	0.08%
2020/08/27	1	90.10	1	89.20	90.30	0	2,649	0.00%
2020/08/26	5	89.34	0	0.00	89.60	5	2,656	0.19%
2020/08/25	18	91.78	3	91.43	90.70	15	2,724	0.55%
2020/08/24	5	89.96	3	90.50	90.50	2	2,807	0.07%
2020/08/21	2	88.50	1	89.00	88.70	1	2,848	0.04%
2020/08/20	4	89.00	2	89.90	87.30	2	2,879	0.07%
2020/08/19	4	91.65	3	91.57	90.90	1	2,869	0.03%
2020/08/18	12	89.76	5	90.00	89.40	7	2,831	0.25%
2020/08/17	5	87.74	0	0.00	88.20	5	2,788	0.18%
2020/08/13	2	88.50	0	0.00	88.30	2	2,772	0.07%
2020/08/12	1	86.00	0	0.00	88.70	1	2,751	0.04%
2020/08/11	9	90.18	5	89.28	88.60	4	2,706	0.15%
2020/08/10	10	92.84	32	91.18	93.60	-22	2,642	-0.83%
2020/08/07	0	0.00	5	88.74	88.30	-5	2,585	-0.19%
2020/08/06	0	0.00	2	87.60	88.00	-2	2,590	-0.08%
2020/08/05	1.1	87.85	1	86.80	87.80	0.1	2,604	0.00%
2020/08/04	0	0.00	1	86.10	85.50	-1	2,613	-0.04%
2020/08/03	2	85.00	1	86.40	84.60	1	2,674	0.04%
2020/07/31	1	85.60	1	86.70	86.90	0	2,748	0.00%
2020/07/30	1	85.60	2	86.40	87.20	-1	2,763	-0.04%
2020/07/29	0	0.00	1	85.70	85.10	-1	2,763	-0.04%
2020/07/28	7	84.29	0	0.00	84.30	7	2,800	0.25%
2020/07/24	3	89.40	1	89.00	87.00	2	2,868	0.07%
2020/07/23	2	89.00	23	89.16	89.10	-21	2,896	-0.73%
2020/07/21	0	0.00	2	87.70	87.70	-2	2,910	-0.07%
2020/07/20	2	86.25	0	0.00	86.40	2	2,906	0.07%
2020/07/17	0	0.00	1.1	87.86	87.50	-1.1	2,895	-0.04%
2020/07/16	1	88.30	3	87.10	87.50	-2	2,931	-0.07%
2020/07/15	2	88.60	31	87.78	87.40	-29	2,961	-0.98%
2020/07/14	2	87.39	3	86.53	86.20	-1	2,996	-0.03%
2020/07/13	0	0.00	1	86.30	86.80	-1	2,998	-0.03%
2020/07/10	21	86.73	9	86.56	85.60	12	3,010	0.40%
2020/07/09	2	86.15	8	85.56	85.50	-6	3,011	-0.20%
2020/07/08	2	84.20	5	83.32	83.90	-3	3,002	-0.10%
2020/07/07	10	84.18	0	0.00	83.70	10	3,012	0.33%
2020/07/06	2	87.00	0	0.00	87.30	2	3,034	0.07%
2020/07/03	0	0.00	1	87.00	87.30	-1	3,096	-0.03%
2020/07/02	0	86.00	0	0.00	86.10	0	3,116	0.00%
2020/06/30	0	0.00	11	84.62	85.20	-11	3,198	-0.34%
2020/06/29	0	0.00	1	84.50	83.80	-1	3,228	-0.03%
2020/06/24	12	84.76	1	85.00	84.60	11	3,222	0.34%
2020/06/23	1	86.10	1	86.40	85.20	0	3,251	0.00%
2020/06/22	0	0.00	10	85.42	84.70	-10	3,254	-0.31%
2020/06/19	9	84.81	3	84.70	83.70	6	3,271	0.18%
2020/06/18	1	83.50	0	0.00	83.50	1	3,244	0.03%
2020/06/17	1	85.00	0	0.00	84.80	1	3,249	0.03%
2020/06/16	1	85.20	0	0.00	86.00	1	3,282	0.03%
2020/06/15	6	84.23	0	0.00	84.40	6	3,339	0.18%
2020/06/12	10	84.83	14	85.00	85.00	-4	3,360	-0.12%
2020/06/11	0	0.00	1	88.20	86.40	-1	3,402	-0.03%
2020/06/10	0	0.00	1	87.40	87.40	-1	3,425	-0.03%
2020/06/09	14	87.80	0	0.00	87.00	14	3,494	0.40%
2020/06/08	0	0.00	3	86.90	87.20	-3	3,549	-0.08%
2020/06/05	8	85.88	1	85.80	86.00	7	3,605	0.19%
2020/06/04	5	87.60	5	87.42	87.70	0	3,603	0.00%
2020/06/03	1	87.90	17	89.62	88.00	-16	3,609	-0.44%
2020/06/02	0	0.00	3	88.03	88.40	-3	3,584	-0.08%
2020/06/01	3	88.67	8	88.13	88.50	-5	3,571	-0.14%
2020/05/29	2	85.70	17	85.85	86.00	-15	3,488	-0.43%
2020/05/28	0	0.00	4	84.65	83.90	-4	3,429	-0.12%
2020/05/27	1	82.70	2	83.05	83.90	-1	3,425	-0.03%
2020/05/26	0	0.00	5	82.00	82.00	-5	3,418	-0.15%
2020/05/25	0	0.00	1	80.20	80.30	-1	3,420	-0.03%
2020/05/22	4	79.73	0	0.00	79.50	4	3,435	0.12%
2020/05/20	0	0.00	2	81.45	81.10	-2	3,435	-0.06%
2020/05/19	0.1	80.60	0.1	80.60	81.00	-0.1	3,421	0.00%
2020/05/18	0	0.00	2	81.20	81.00	-2	3,410	-0.06%
2020/05/15	1	80.10	1	78.90	80.60	0	3,398	0.00%
2020/05/14	1	80.50	1	81.00	80.80	0	3,366	0.00%
2020/05/11	4	80.00	0	0.00	79.80	4	3,311	0.12%
2020/05/08	2	79.90	0	0.00	79.70	2	3,288	0.06%
2020/05/07	8	81.23	2	80.40	80.50	6	3,226	0.19%
2020/05/06	0	0.00	1	82.40	82.00	-1	3,139	-0.03%
2020/05/05	3	82.50	2	82.10	82.00	1	3,118	0.03%
2020/05/04	1	80.50	1	81.90	81.80	0	3,118	0.00%
2020/04/30	2	84.55	1	83.80	84.40	1	3,092	0.03%
2020/04/29	3	84.73	7	84.57	84.50	-4	3,080	-0.13%
2020/04/28	0	0.00	2	82.90	83.30	-2	3,071	-0.07%
2020/04/27	1	82.00	12	82.08	81.70	-11	3,080	-0.36%
2020/04/22	3	81.00	0	0.00	81.10	3	2,983	0.10%
2020/04/21	3	82.13	0	0.00	81.90	3	2,978	0.10%
2020/04/20	2	83.20	5	83.04	83.50	-3	2,959	-0.10%
2020/04/17	11	82.25	5	82.22	81.80	6	2,946	0.20%
2020/04/16	1	79.10	2	79.75	79.10	-1	2,880	-0.03%
2020/04/15	1	79.50	0	0.00	79.30	1	2,854	0.04%
2020/04/14	1	77.40	13	77.70	78.50	-12	2,830	-0.42%
2020/04/13	3	75.23	1	75.40	75.10	2	2,838	0.07%
2020/04/10	11	76.28	1	76.70	76.10	10	2,836	0.35%
2020/04/09	1	78.50	4	78.00	77.80	-3	2,804	-0.11%
2020/04/08	6	82.83	0	0.00	82.80	6	2,715	0.22%
2020/04/07	1	83.90	0	0.00	82.40	1	2,638	0.04%
2020/04/06	0	0.00	1.1	80.88	81.50	-1.1	2,600	-0.04%
2020/04/01	1	78.20	1	78.40	79.00	0	2,518	0.00%
2020/03/31	1	76.40	0	0.00	75.80	1	2,466	0.04%
2020/03/30	0	0.00	1	76.80	76.40	-1	2,423	-0.04%
2020/03/27	0	0.00	1	76.40	76.60	-1	2,388	-0.04%
2020/03/26	0	0.00	7	74.17	74.60	-7	2,320	-0.30%
2020/03/25	2	73.35	4	73.52	72.30	-2	2,297	-0.09%
2020/03/24	3	71.10	0	0.00	71.10	3	2,250	0.13%
2020/03/23	6.1	68.31	0	0.00	68.20	6.1	2,221	0.27%
2020/03/20	1	73.80	0	0.00	72.00	1	2,210	0.05%
2020/03/19	3	73.07	4	73.48	73.10	-1	2,187	-0.05%
2020/03/18	1.1	76.46	3	76.60	76.00	-1.9	2,117	-0.09%
2020/03/17	0	0.00	4	76.10	76.90	-4	2,086	-0.19%
2020/03/16	1	78.60	3	78.93	78.60	-2	2,052	-0.10%
2020/03/13	0	0.00	10	77.46	79.60	-10	1,997	-0.50%
2020/03/11	17	84.22	1	82.60	81.70	16	1,867	0.86%
2020/03/10	0	0.00	5	80.00	80.40	-5	1,807	-0.28%
2020/03/09	0	0.00	1	81.20	80.60	-1	1,787	-0.06%
2020/03/06	0	0.00	0	83.20	82.20	0	1,789	0.00%
2020/03/04	3	83.20	3	82.90	82.90	0	1,806	0.00%
2020/03/03	0	0.00	1	82.70	82.30	-1	1,811	-0.06%
2020/03/02	2	81.85	0	0.00	82.00	2	1,791	0.11%
2020/02/27	0	0.00	4	81.55	83.50	-4	1,830	-0.22%
2020/02/26	7	81.76	2	81.75	81.30	5	1,827	0.27%
2020/02/25	3	82.57	8	82.60	83.40	-5	1,831	-0.27%
2020/02/21	2	84.90	0	0.00	84.50	2	1,857	0.11%
2020/02/17	1	86.00	0	0.00	85.80	1	1,905	0.05%
2020/02/14	1	87.20	2	87.90	87.50	-1	1,925	-0.05%
2020/02/12	0	0.00	7	86.10	86.10	-7	1,965	-0.36%
2020/02/11	0	0.00	1	86.40	85.40	-1	2,018	-0.05%
2020/02/07	0	0.00	2	87.10	86.70	-2	2,052	-0.10%
2020/02/05	0.1	86.00	0	0.00	86.00	0.1	2,063	0.00%
2020/02/04	1	85.40	0	0.00	85.20	1	2,060	0.05%
2020/02/03	0	0.00	5	85.76	85.70	-5	2,074	-0.24%
2020/01/31	0	0.00	2	86.50	85.90	-2	2,064	-0.10%
2020/01/30	2	84.90	0	0.00	84.50	2	2,036	0.10%
2020/01/20	3	88.70	0	0.00	88.50	3	2,038	0.15%
2020/01/17	0	0.00	13	89.18	88.80	-13	2,090	-0.62%
2020/01/15	0	0.00	3	89.50	89.40	-3	2,130	-0.14%
2020/01/13	12	87.07	4	88.95	89.10	8	2,102	0.38%
2020/01/10	2	85.25	0	0.00	85.30	2	2,122	0.09%
2020/01/07	3	85.67	12	84.10	85.70	-9	2,121	-0.42%
2020/01/06	7	85.89	0	0.00	85.80	7	2,088	0.34%
2020/01/03	6	88.33	0	0.00	88.20	6	2,078	0.29%
2020/01/02	15	88.97	3	88.80	88.80	12	2,089	0.57%
2019/12/31	3.2	89.01	0	0.00	89.00	3.2	2,108	0.15%
2019/12/30	2	88.95	0	0.00	88.80	2	2,130	0.09%
2019/12/26	1	89.60	0	0.00	89.60	1	2,147	0.05%
2019/12/23	2	90.00	0	0.00	89.80	2	2,213	0.09%
2019/12/19	0	0.00	2	90.90	90.50	-2	2,261	-0.09%
2019/12/18	0.6	90.50	0	0.00	90.50	0.6	2,267	0.03%
2019/12/17	3	89.60	0	0.00	90.50	3	2,292	0.13%
2019/12/16	5	89.44	1	90.00	89.30	4	2,302	0.17%
2019/12/13	5	91.30	0	0.00	91.20	5	2,300	0.22%
2019/12/11	2	92.30	0	92.00	92.30	2	2,305	0.09%
2019/12/09	0	0.00	5	92.12	92.30	-5	2,311	-0.22%
2019/12/06	0	0.00	9	90.43	90.70	-9	2,295	-0.39%
2019/12/04	0	0.00	5	89.00	89.10	-5	2,398	-0.21%
2019/12/02	0	0.00	9	87.70	87.70	-9	2,393	-0.38%
2019/11/29	1.2	88.52	0	0.00	88.50	1.2	2,384	0.05%
2019/11/27	3	90.27	1	90.40	90.00	2	2,392	0.08%
2019/11/26	0	0.00	1	91.10	92.00	-1	2,380	-0.04%
2019/11/25	10	90.29	0	0.00	89.70	10	2,324	0.43%
2019/11/22	0	0.00	35.1	91.16	91.50	-35.1	2,333	-1.50%
2019/11/21	17.1	89.39	19	90.00	89.80	-1.9	2,305	-0.08%
2019/11/20	2	91.00	0	0.00	91.00	2	2,272	0.09%
2019/11/19	0	0.00	20	91.80	91.90	-20	2,270	-0.88%
2019/11/15	45	91.70	0	0.00	91.30	45	2,301	1.96%
2019/11/14	0	0.00	1	92.10	92.20	-1	2,308	-0.04%
2019/11/13	10	92.10	0	0.00	91.30	10	2,315	0.43%
2019/11/11	7	91.86	2	92.80	91.60	5	2,357	0.21%
2019/11/08	32	94.80	2	93.50	93.80	30	2,404	1.25%
2019/11/07	3	96.70	5	96.16	96.00	-2	2,458	-0.08%
2019/11/05	1	96.00	7	97.30	97.40	-6	2,443	-0.25%
2019/11/04	1	96.40	5	96.20	96.50	-4	2,435	-0.16%
2019/10/31	12	95.10	5	94.86	94.70	7	2,444	0.29%
2019/10/30	1	95.70	3	96.30	95.90	-2	2,430	-0.08%
2019/10/29	3	97.57	1	96.60	97.10	2	2,431	0.08%
2019/10/28	9	98.92	38	99.58	97.00	-29	2,418	-1.20%
2019/10/25	1	94.40	4	96.85	96.70	-3	2,360	-0.13%
2019/10/24	1	93.20	0	0.00	93.90	1	2,310	0.04%
2019/10/23	1	94.00	2	94.10	94.10	-1	2,307	-0.04%
2019/10/21	0	0.00	0	92.80	92.90	0	2,270	0.00%
2019/10/18	2	92.00	14	93.60	93.10	-12	2,266	-0.53%
2019/10/17	3	93.00	1	93.70	93.60	2	2,214	0.09%
2019/10/16	1	93.50	1	92.60	93.00	0	2,215	0.00%
2019/10/15	0	0.00	2	92.00	92.80	-2	2,222	-0.09%
2019/10/09	1	92.20	0	0.00	92.20	1	2,226	0.04%
2019/10/07	1	94.70	1	93.80	93.20	0	2,268	0.00%
2019/10/04	0	0.00	1	93.00	93.40	-1	2,268	-0.04%
2019/10/02	14	92.00	0	0.00	92.30	14	2,266	0.62%
2019/09/27	0	0.00	1	91.40	91.40	-1	2,270	-0.04%
2019/09/26	1	93.30	3	93.87	93.20	-2	2,266	-0.09%
2019/09/25	5	92.60	11	92.11	93.90	-6	2,242	-0.27%
2019/09/24	0	0.00	0.1	90.70	91.20	-0.1	2,192	0.00%
2019/09/20	0	0.00	1	91.00	90.60	-1	2,188	-0.05%
2019/09/19	5	90.06	10	91.10	90.10	-5	2,187	-0.23%
2019/09/18	0	0.00	1	92.50	92.60	-1	2,237	-0.04%
2019/09/11	1	91.60	1	91.50	91.00	0	2,318	0.00%
2019/09/10	0	0.00	2	90.75	90.80	-2	2,297	-0.09%
2019/09/06	6	93.55	7	93.16	91.70	-1	2,274	-0.04%
2019/09/03	10	88.16	0	0.00	88.10	10	2,180	0.46%
2019/08/30	0	0.00	0	87.80	88.20	0	2,272	0.00%
2019/08/29	2	88.00	0	0.00	87.60	2	2,249	0.09%
2019/08/27	0	0.00	116	87.49	88.20	-116	2,240	-5.18%	大賣/鉅額交易
2019/08/26	1	86.00	1	86.00	86.20	0	2,195	0.00%
2019/08/22	0	0.00	10	87.00	87.20	-10	2,196	-0.46%
2019/08/20	10	86.35	4	86.30	86.20	6	2,196	0.27%
2019/08/19	0	0.00	2	87.45	87.20	-2	2,191	-0.09%
2019/08/16	2	86.85	60	87.32	87.20	-58	2,179	-2.66%
2019/08/15	5	87.40	0	0.00	87.30	5	2,150	0.23%
2019/08/14	6	88.62	135.2	89.25	89.60	-129.2	2,135	-6.05%	大賣/鉅額交易
2019/08/13	13	89.68	157	89.28	90.00	-144	2,074	-6.94%	大賣/鉅額交易
2019/08/12	1	83.40	289	87.28	87.70	-288	1,994	-14.44%	大賣/鉅額交易
2019/08/08	0	0.00	81	79.59	79.80	-81	1,889	-4.29%
2019/08/07	1	79.60	4	79.20	78.70	-3	1,894	-0.16%
2019/08/06	1	77.50	1	77.00	77.90	0	1,910	0.00%
2019/08/05	1	77.80	0	0.00	77.20	1	1,902	0.05%
2019/08/02	1	77.60	0	0.00	78.40	1	1,928	0.05%
2019/08/01	2	78.70	0	0.00	79.40	2	2,069	0.10%
2019/07/31	1	79.00	0	0.00	79.40	1	2,109	0.05%
2019/07/30	0	0.00	1	80.00	80.50	-1	2,138	-0.05%
2019/07/22	2	80.80	0	0.00	80.70	2	2,184	0.09%
2019/07/19	0	0.00	132	81.41	81.20	-132	2,188	-6.03%	大賣/鉅額交易
2019/07/18	0	0.00	126	81.09	81.50	-126	2,183	-5.77%	大賣/鉅額交易
2019/07/17	0	0.00	16	80.88	81.30	-16	2,173	-0.74%
2019/07/16	30	80.00	10	80.00	80.40	20	2,153	0.93%
2019/07/15	0	0.00	2	79.50	79.80	-2	2,161	-0.09%
2019/07/12	0	0.00	7	80.04	80.00	-7	2,208	-0.32%
2019/07/11	3	79.60	17	79.36	79.00	-14	2,249	-0.62%
2019/07/10	0	0.00	86	77.28	78.00	-86	2,227	-3.86%
2019/07/09	0	0.00	3	76.40	76.80	-3	2,214	-0.14%
2019/07/04	0	0.00	93	77.58	78.00	-93	2,232	-4.17%
2019/07/03	0	0.00	88	76.88	77.10	-88	2,232	-3.94%
2019/07/02	0	0.00	88	77.24	77.80	-88	2,256	-3.90%
2019/07/01	0	0.00	88	77.17	77.30	-88	2,255	-3.90%
2019/06/28	0	0.00	88	76.73	76.40	-88	2,260	-3.89%
2019/06/27	0	0.00	93	76.51	77.10	-93	2,264	-4.11%
2019/06/26	20	76.20	108	75.87	76.20	-88	2,257	-3.90%	大賣/
2019/06/25	3	74.80	88	74.13	73.70	-85	2,225	-3.82%
2019/06/24	0	0.00	89	78.52	78.60	-89	2,169	-4.10%
2019/06/21	0	0.00	92	78.53	78.30	-92	2,129	-4.32%
2019/06/20	0	0.00	89	78.44	78.40	-89	2,083	-4.27%
2019/06/19	0	0.00	88	78.01	78.50	-88	2,058	-4.28%
2019/06/18	0	0.00	89	76.84	77.30	-89	2,024	-4.40%
2019/06/17	20	76.90	55	76.61	76.30	-35	2,033	-1.72%
2019/06/14	1	77.30	101	77.22	76.90	-100	2,030	-4.93%	大賣/
2019/06/13	0	0.00	88	77.26	78.00	-88	2,027	-4.34%
2019/06/12	0	0.00	89	77.44	78.30	-89	2,035	-4.37%
2019/06/11	0	0.00	87	77.98	77.60	-87	2,028	-4.29%
2019/06/10	4	78.70	83	78.30	79.00	-79	2,046	-3.86%
2019/06/06	1	75.70	106	76.27	76.30	-105	2,007	-5.23%	大賣/鉅額交易
2019/06/05	0	0.00	54	75.14	75.20	-54	2,012	-2.68%
2019/06/04	0	0.00	40	74.82	74.30	-40	2,044	-1.96%
2019/06/03	2	75.40	3	75.10	74.90	-1	2,044	-0.05%
2019/05/29	2	74.10	15	73.97	74.00	-13	2,063	-0.63%
2019/05/24	0	0.00	1	73.00	73.10	-1	2,004	-0.05%
2019/05/23	0	0.00	10	72.33	72.10	-10	1,999	-0.50%
2019/05/22	0	0.00	0	72.00	71.60	0	1,992	0.00%
2019/05/21	0	0.00	5	71.40	71.70	-5	1,996	-0.25%
2019/05/20	10	69.80	31	71.03	70.30	-21	1,975	-1.06%
2019/05/17	1	70.90	0	0.00	70.80	1	1,958	0.05%
2019/05/16	15	71.17	0	0.00	71.00	15	1,953	0.77%
2019/05/14	1	71.60	1	72.10	72.00	0	1,934	0.00%
2019/05/13	13	71.00	0	0.00	71.40	13	1,910	0.68%
2019/05/09	44	71.42	27	72.36	70.90	17	1,900	0.89%
2019/05/08	32	75.13	5	75.42	75.90	27	1,763	1.53%
2019/05/07	0	0.00	67	73.80	74.80	-67	1,703	-3.93%
2019/05/06	2	73.60	67.3	73.29	72.90	-65.3	1,655	-3.94%
2019/05/03	1	76.20	86	75.67	76.50	-85	1,617	-5.26%
2019/05/02	0	0.00	66	75.34	75.20	-66	1,603	-4.12%
2019/04/30	0	0.00	66	75.08	76.10	-66	1,601	-4.12%
2019/04/29	4	75.48	78	75.40	75.60	-74	1,598	-4.63%
2019/04/26	1	76.20	66	74.75	76.20	-65	1,603	-4.05%
2019/04/25	0	75.20	66	75.52	75.30	-66	1,589	-4.15%
2019/04/23	1	75.20	66	75.02	75.30	-65	1,586	-4.10%
2019/04/22	0	0.00	66	76.45	76.10	-66	1,594	-4.14%
2019/04/19	6	77.25	73	76.32	76.10	-67	1,616	-4.14%
2019/04/18	1	77.40	114	76.60	76.30	-113	1,597	-7.07%	大賣/鉅額交易
2019/04/17	9	75.19	109	75.49	75.50	-100	1,554	-6.43%	大賣/
2019/04/16	1	73.00	96	72.90	73.30	-95	1,486	-6.39%
2019/04/15	7	72.03	66	71.57	71.70	-59	1,468	-4.02%
2019/04/12	2	70.90	61	71.39	71.80	-59	1,464	-4.03%
2019/04/11	0	0.00	71	72.34	72.00	-71	1,456	-4.87%
2019/04/10	2	72.85	69	72.39	73.20	-67	1,446	-4.63%
2019/04/09	0	0.00	67	71.52	71.60	-67	1,415	-4.73%
2019/04/08	0	0.00	55	71.10	71.40	-55	1,398	-3.93%
2019/04/03	0	0.00	53	71.30	71.40	-53	1,369	-3.87%
2019/04/02	1	71.50	54	71.14	71.10	-53	1,357	-3.90%
2019/04/01	3	70.97	54	71.40	71.10	-51	1,351	-3.77%
2019/03/29	0	0.00	59	71.48	71.70	-59	1,332	-4.43%
2019/03/28	0	0.00	56	71.34	71.30	-56	1,323	-4.23%
2019/03/27	1	71.20	58	70.76	71.30	-57	1,318	-4.32%
2019/03/26	0	0.00	79	69.92	70.20	-79	1,323	-5.97%
2019/03/25	1	68.70	54	69.15	69.60	-53	1,358	-3.90%
2019/03/22	3	69.80	58	69.50	69.90	-55	1,362	-4.04%
2019/03/21	2	70.00	53	69.88	70.00	-51	1,357	-3.76%
2019/03/20	30	70.19	53	69.95	70.30	-23	1,364	-1.69%
2019/03/19	0	0.00	55	69.52	69.90	-55	1,355	-4.06%
2019/03/18	10	70.00	53	69.87	69.60	-43	1,371	-3.13%
2019/03/15	0	0.00	54	70.46	70.50	-54	1,374	-3.93%
2019/03/14	0	0.00	46.1	70.28	70.20	-46.1	1,339	-3.44%
2019/03/13	0	0.00	54	70.41	70.30	-54	1,343	-4.02%
2019/03/12	1	71.00	56	70.58	70.00	-55	1,336	-4.12%
2019/03/11	1	70.70	62	70.32	70.40	-61	1,329	-4.59%
2019/03/08	1	69.60	66.1	69.11	69.10	-65.1	1,299	-5.00%
2019/03/07	0	0.00	59	68.10	67.70	-59	1,278	-4.62%
2019/03/06	0	0.00	53	67.53	68.00	-53	1,264	-4.19%
2019/03/05	0	0.00	53	66.97	66.90	-53	1,250	-4.24%
2019/03/04	0	0.00	53	66.85	67.30	-53	1,271	-4.17%
2019/02/27	1	67.70	53	67.46	68.00	-52	1,256	-4.14%
2019/02/26	0	0.00	58	67.14	67.50	-58	1,247	-4.65%
2019/02/25	17	67.00	53	66.89	67.00	-36	1,245	-2.89%
2019/02/22	0	0.00	52	67.09	67.20	-52	1,248	-4.17%
2019/02/21	1	67.20	53	67.50	67.80	-52	1,242	-4.19%
2019/02/20	2	67.90	55	67.56	67.80	-53	1,232	-4.30%
2019/02/19	0	0.00	53	67.05	66.90	-53	1,227	-4.32%
2019/02/18	0	0.00	70	67.18	67.30	-70	1,236	-5.66%
2019/02/15	2	66.15	53	66.09	66.30	-51	1,234	-4.13%
2019/02/14	0	0.00	53	66.60	66.60	-53	1,228	-4.31%
2019/02/13	0	0.00	53	67.21	66.70	-53	1,234	-4.29%
2019/02/12	0	0.00	52	67.38	67.50	-52	1,223	-4.25%
2019/02/11	0	0.00	63	67.13	66.90	-63	1,223	-5.15%
2019/01/30	0	0.00	60	67.63	67.10	-60	1,211	-4.95%
2019/01/29	0	0.00	53	67.63	67.90	-53	1,210	-4.38%
2019/01/28	0	0.00	53	67.98	68.30	-53	1,196	-4.43%
2019/01/25	5	67.90	60	68.03	68.50	-55	1,200	-4.58%
2019/01/24	0	0.00	53	68.26	68.50	-53	1,216	-4.36%
2019/01/23	0	0.00	53	67.80	68.50	-53	1,232	-4.30%
2019/01/22	3	67.90	4	68.35	68.50	-1	1,240	-0.08%
2019/01/21	0	0.00	1	68.40	68.30	-1	1,256	-0.08%
2019/01/18	9	67.59	89	67.59	67.70	-80	1,259	-6.35%
2019/01/17	0	0.00	53	66.15	66.30	-53	1,248	-4.25%
2019/01/16	0	0.00	59	66.47	66.70	-59	1,282	-4.60%
2019/01/15	0	0.00	2	67.69	67.20	-2	1,299	-0.16%
2019/01/14	0	0.00	82	67.27	67.50	-82	1,325	-6.19%
2019/01/11	5	65.82	64.1	66.04	66.70	-59.1	1,347	-4.39%
2019/01/10	6	64.12	70	64.29	65.20	-64	1,322	-4.84%
2019/01/09	9	64.42	73	64.68	65.00	-64	1,320	-4.85%
2019/01/08	0	0.00	66	64.68	65.00	-66	1,325	-4.98%
2019/01/07	0	0.00	69	63.98	64.70	-69	1,361	-5.07%
2019/01/04	0	0.00	53	63.20	63.10	-53	1,384	-3.83%
2019/01/03	0	0.00	66	63.14	63.50	-66	1,427	-4.62%
2019/01/02	0	0.00	52	62.81	63.40	-52	1,433	-3.63%
2018/12/28	0	0.00	46	62.33	62.60	-46	1,442	-3.19%
2018/12/27	0	0.00	52	62.68	62.50	-52	1,458	-3.56%
2018/12/26	0	0.00	1	62.20	62.40	-1	1,488	-0.07%
2018/12/25	0	0.00	66	61.85	62.20	-66	1,505	-4.38%
2018/12/24	0	0.00	66.2	62.06	62.70	-66.2	1,523	-4.34%
2018/12/22	0	0.00	66	62.42	62.30	-66	1,535	-4.30%
2018/12/21	0	0.00	66	62.65	63.00	-66	1,554	-4.25%
2018/12/20	4	64.10	70	64.00	63.70	-66	1,565	-4.22%
2018/12/19	0	0.00	73	64.00	64.10	-73	1,558	-4.68%
2018/12/18	0	0.00	111	62.35	63.00	-111	1,537	-7.22%	大賣/鉅額交易
2018/12/17	0	0.00	66	61.42	61.10	-66	1,507	-4.38%
2018/12/14	0	0.00	66	61.65	61.70	-66	1,501	-4.39%
2018/12/13	0	0.00	66	62.03	62.80	-66	1,506	-4.38%
2018/12/12	0	0.00	66	62.23	62.00	-66	1,510	-4.37%
2018/12/11	0	0.00	89	61.09	62.10	-89	1,508	-5.90%
2018/12/10	4	59.90	66	60.12	60.10	-62	1,496	-4.14%
2018/12/07	1	60.90	66	60.97	60.80	-65	1,493	-4.35%
2018/12/06	0	0.00	87	61.22	61.40	-87	1,518	-5.73%
2018/12/05	8	61.76	70	61.58	61.00	-62	1,515	-4.09%
2018/12/04	8	61.40	63	61.40	61.60	-55	1,504	-3.66%
2018/12/03	0	0.00	73	60.97	61.10	-73	1,503	-4.86%
2018/11/30	2	60.70	53	60.95	60.30	-51	1,503	-3.39%
2018/11/29	0	0.00	57	60.89	60.50	-57	1,478	-3.86%
2018/11/28	0	0.00	54	60.27	60.80	-54	1,466	-3.68%
2018/11/27	0.3	60.80	73	60.09	60.50	-72.7	1,463	-4.97%
2018/11/26	0	0.00	53	60.12	59.80	-53	1,464	-3.62%
2018/11/23	0	0.00	53	60.35	60.60	-53	1,453	-3.65%
2018/11/22	0	0.00	63	60.67	60.50	-63	1,455	-4.33%
2018/11/21	1	60.40	53	60.54	60.20	-52	1,452	-3.58%
2018/11/20	0	0.00	53	60.68	61.30	-53	1,445	-3.67%
2018/11/19	0	0.00	53	61.01	61.10	-53	1,440	-3.68%
2018/11/16	0	0.00	53	60.72	60.90	-53	1,449	-3.66%
2018/11/15	0	0.00	53	60.38	59.90	-53	1,450	-3.65%
2018/11/14	1	59.50	53	60.37	60.80	-52	1,458	-3.56%
2018/11/13	0	0.00	51	59.48	60.00	-51	1,461	-3.49%
2018/11/12	2	59.85	53	59.80	59.60	-51	1,454	-3.51%
2018/11/09	0	0.00	53	60.10	60.70	-53	1,451	-3.65%
2018/11/08	0	0.00	53	61.02	61.50	-53	1,451	-3.65%
2018/11/07	0	0.00	53	60.64	60.20	-53	1,446	-3.66%
2018/11/06	2	59.95	55	60.27	60.90	-53	1,439	-3.68%
2018/11/05	0	0.00	54	60.09	60.80	-54	1,419	-3.81%
2018/11/02	1	60.50	54	60.54	61.20	-53	1,420	-3.73%
2018/11/01	0	0.00	53	60.63	60.50	-53	1,419	-3.73%
2018/10/31	0	0.00	54	59.34	61.90	-54	1,411	-3.83%
2018/10/30	1	58.60	53	58.60	58.50	-52	1,392	-3.73%
2018/10/29	0	0.00	53	58.79	59.00	-53	1,394	-3.80%
2018/10/26	1	59.50	53	58.92	59.70	-52	1,391	-3.74%
2018/10/25	0	0.00	54	58.91	58.70	-54	1,396	-3.87%
2018/10/24	0	0.00	74	59.63	60.00	-74	1,389	-5.33%
2018/10/23	0	0.00	69	58.56	58.20	-69	1,352	-5.10%
2018/10/22	2	58.45	71	58.41	58.30	-69	1,337	-5.16%
2018/10/19	0	0.00	50	56.36	57.00	-50	1,304	-3.83%
2018/10/18	0	0.00	53	55.61	55.60	-53	1,270	-4.17%
2018/10/17	0	0.00	53	55.32	55.30	-53	1,262	-4.20%
2018/10/16	2	55.40	53	55.20	55.20	-51	1,251	-4.07%
2018/10/15	2	54.20	53	54.35	54.90	-51	1,231	-4.14%
2018/10/12	1	53.90	63	54.50	54.90	-62	1,194	-5.19%
2018/10/11	2.1	54.81	0	0.00	54.50	2.1	1,162	0.18%
2018/10/09	5	57.76	54	57.78	57.90	-49	1,118	-4.38%
2018/10/08	2	58.05	47	58.02	57.60	-45	1,107	-4.06%
2018/10/05	8	58.49	3	58.90	58.30	5	1,089	0.46%
2018/10/04	7	59.24	0	0.00	59.20	7	1,076	0.65%
2018/10/03	7	60.37	53	60.67	60.50	-46	1,060	-4.34%
2018/10/02	4	61.08	53	61.08	61.30	-49	1,050	-4.67%
2018/09/28	0	0.00	57	61.62	61.80	-57	1,018	-5.60%
2018/09/27	7.1	61.02	52	61.07	61.10	-44.9	1,004	-4.47%
2018/09/26	0	0.00	53	61.71	61.50	-53	980	-5.40%
2018/09/25	13	61.85	53	61.80	61.60	-40	984	-4.06%
2018/09/21	4	62.55	53	62.47	62.40	-49	976	-5.02%
2018/09/20	0.1	62.70	53	63.02	62.50	-52.9	971	-5.45%
2018/09/19	0	0.00	48	63.55	63.60	-48	981	-4.89%
2018/09/18	3	62.80	0	62.90	62.80	3	981	0.31%
2018/09/17	0	0.00	1	63.20	63.00	-1	977	-0.10%
2018/09/13	0	0.00	80	61.84	62.10	-80	981	-8.15%
2018/09/12	7	61.43	53	61.62	61.60	-46	1,014	-4.53%
2018/09/11	13	63.39	52	63.61	63.30	-39	1,015	-3.84%
2018/09/10	0	0.00	53	64.86	65.00	-53	1,030	-5.14%
2018/09/07	0	0.00	54	64.95	65.20	-54	1,055	-5.11%
2018/09/06	0	0.00	103	65.16	65.30	-103	1,047	-9.83%	大賣/鉅額交易
2018/09/05	2	64.40	55	64.32	64.00	-53	1,026	-5.16%
2018/09/04	3	64.13	54	64.30	64.70	-51	1,027	-4.96%
2018/09/03	12	64.23	56	64.17	64.20	-44	1,033	-4.26%
2018/08/31	3	64.60	53	65.00	64.60	-50	1,047	-4.77%
2018/08/30	7	65.50	53	65.42	65.50	-46	1,036	-4.44%
2018/08/29	3	65.07	54	65.27	65.70	-51	1,047	-4.87%
2018/08/28	0	0.00	63	65.50	66.00	-63	1,054	-5.97%
2018/08/27	2	65.10	51	64.79	64.80	-49	1,070	-4.58%
2018/08/24	0	0.00	59	64.99	65.40	-59	1,072	-5.50%
2018/08/23	5	65.10	52	65.07	65.50	-47	1,123	-4.18%
2018/08/22	7	65.21	55	65.37	65.20	-48	1,116	-4.30%
2018/08/21	8	65.10	51	65.22	66.50	-43	1,110	-3.87%
2018/08/20	0	0.00	45	65.33	65.10	-45	1,093	-4.12%
2018/08/17	0	0.00	58	65.70	65.70	-58	1,091	-5.31%
2018/08/16	10	65.20	48	65.22	65.30	-38	1,092	-3.48%
2018/08/15	19	66.10	53	66.20	66.00	-34	1,095	-3.10%
2018/08/14	4	66.60	51	66.47	66.60	-47	1,111	-4.23%
2018/08/13	37	67.09	0	0.00	66.60	37	1,138	3.25%
2018/08/10	0	0.00	53	67.65	67.80	-53	1,133	-4.68%
2018/08/09	5	68.50	53	68.10	68.10	-48	1,179	-4.07%
2018/08/08	0	0.00	83	67.91	68.10	-83	1,177	-7.05%
2018/08/07	0	0.00	65	67.54	68.40	-65	1,201	-5.41%
2018/08/06	1	66.90	53	66.85	66.90	-52	1,190	-4.37%
2018/08/03	0	0.00	53	66.64	66.40	-53	1,198	-4.42%
2018/08/02	6	66.55	54	66.71	67.00	-48	1,195	-4.01%
2018/08/01	5	68.00	53	67.82	67.70	-48	1,188	-4.04%
2018/07/31	1	67.80	94	68.38	69.30	-93	1,174	-7.92%
2018/07/30	0	0.00	52	67.60	68.10	-52	1,164	-4.47%
2018/07/27	0	0.00	49	67.27	67.80	-49	1,161	-4.22%
2018/07/26	6	67.25	52	67.35	67.70	-46	1,152	-3.99%
2018/07/25	3	67.70	58	67.64	67.40	-55	1,152	-4.77%
2018/07/24	1	67.70	0	0.00	68.20	1	1,154	0.09%
2018/07/23	0	0.00	39	67.81	68.00	-39	1,158	-3.37%
2018/07/20	0	0.00	55	67.99	67.80	-55	1,162	-4.73%
2018/07/19	0	0.00	77	68.08	68.10	-77	1,160	-6.64%
2018/07/18	0	0.00	128	68.37	68.80	-128	1,154	-11.09%	大賣/鉅額交易
2018/07/17	1	67.20	30	67.40	67.40	-29	1,149	-2.52%
2018/07/16	1	67.20	0	0.00	67.10	1	1,147	0.09%
2018/07/13	0	0.00	6	67.82	68.00	-6	1,142	-0.53%
2018/07/12	0	0.00	6	68.28	68.20	-6	1,147	-0.52%
2018/07/11	2	66.10	0	0.00	66.00	2	1,141	0.18%
2018/07/10	3	66.90	0	0.00	66.60	3	1,132	0.26%
2018/07/04	0	0.00	89	67.25	67.60	-89	1,142	-7.79%
2018/07/03	3	67.50	0	0.00	66.30	3	1,149	0.26%
2018/06/29	0	0.00	60	68.50	68.70	-60	1,142	-5.25%
2018/06/28	6	67.75	60	67.69	67.60	-54	1,131	-4.77%
2018/06/27	1	68.90	30	68.80	68.80	-29	1,118	-2.59%
2018/06/26	0	0.00	60	69.60	69.40	-60	1,115	-5.38%
2018/06/25	5	69.06	20	69.80	69.10	-15	1,113	-1.35%
2018/06/22	3	69.80	50	69.80	69.60	-47	1,105	-4.25%
2018/06/21	2	69.45	70	69.66	69.30	-68	1,092	-6.22%
2018/06/20	0	0.00	51	73.21	73.20	-51	1,063	-4.80%
2018/06/19	2	73.25	30	74.10	74.10	-28	1,056	-2.65%
2018/06/15	0	0.00	341	75.10	75.50	-341	1,023	-33.32%	大賣/鉅額交易
2018/06/14	0	0.00	40	73.25	73.40	-40	984	-4.06%
2018/06/13	1	73.40	0	0.00	73.60	1	983	0.10%
2018/06/11	0	0.00	22	74.19	74.00	-22	995	-2.21%
2018/06/08	1	74.00	0	0.00	73.70	1	995	0.10%
2018/06/07	3	73.17	95	73.76	73.50	-92	978	-9.40%
2018/06/06	14	72.93	80	72.96	72.90	-66	978	-6.74%
2018/06/04	0	0.00	10	72.30	72.60	-10	964	-1.04%
2018/05/30	0	0.00	1	70.70	70.70	-1	899	-0.11%
2018/05/28	1	71.70	0	0.00	71.60	1	910	0.11%
2018/05/25	0	0.00	5	70.80	71.40	-5	933	-0.54%
2018/05/23	7	70.26	5	70.50	70.10	2	955	0.21%
2018/05/22	1	70.60	0	0.00	71.10	1	957	0.10%
2018/05/18	3	71.90	0	0.00	72.30	3	919	0.33%
2018/05/16	5	72.10	0	0.00	71.90	5	880	0.57%
2018/05/15	0	0.00	73	72.89	72.70	-73	894	-8.16%
2018/05/14	0	0.00	5	72.60	72.50	-5	890	-0.56%
2018/05/11	2	71.90	0	0.00	72.30	2	886	0.23%
2018/05/10	1	72.20	10	72.20	72.00	-9	875	-1.03%
2018/05/09	10	72.28	10	72.90	72.30	0	866	0.00%
2018/05/08	0	0.00	28	72.83	72.70	-28	857	-3.27%
2018/05/07	0	0.00	20	73.05	72.80	-20	855	-2.34%
2018/05/04	5	72.34	14	72.44	72.30	-9	855	-1.05%
2018/04/30	3	73.20	3	73.00	73.20	0	879	0.00%
2018/04/27	3	72.30	0	0.00	72.40	3	880	0.34%
2018/04/25	1	73.20	0	0.00	73.10	1	881	0.11%
2018/04/24	0	0.00	42	74.84	74.30	-42	885	-4.75%
2018/04/20	0	0.00	20	75.15	74.80	-20	885	-2.26%
2018/04/19	0	0.00	100	75.28	75.50	-100	882	-11.33%
2018/04/18	2	74.55	21	75.00	74.70	-19	882	-2.15%
2018/04/17	0	0.00	24	75.05	74.90	-24	877	-2.73%
2018/04/16	0	0.00	85	74.99	74.80	-85	871	-9.75%
2018/04/13	0	0.00	20	75.00	74.70	-20	868	-2.30%
2018/04/12	2	76.00	60	75.70	75.80	-58	868	-6.67%
2018/04/11	0	0.00	146	75.73	76.00	-146	871	-16.74%	大賣/鉅額交易
2018/04/10	0	0.00	105	75.50	75.60	-105	862	-12.17%	大賣/鉅額交易
2018/04/09	0	0.00	40	75.15	74.90	-40	856	-4.67%
2018/04/03	0	0.00	61	74.27	74.10	-61	846	-7.21%
2018/03/31	5	75.00	35	75.00	75.10	-30	837	-3.58%
2018/03/30	0	0.00	101.2	74.82	75.10	-101.2	837	-12.08%	大賣/鉅額交易
2018/03/29	0	0.00	24	74.69	74.10	-24	832	-2.88%
2018/03/28	0	0.00	50	74.48	74.40	-50	823	-6.08%
2018/03/27	0	0.00	41	74.30	74.20	-41	813	-5.04%
2018/03/26	2	73.75	0	0.00	73.30	2	811	0.25%
2018/03/23	1	73.80	12	73.50	73.50	-11	810	-1.36%
2018/03/22	2	74.70	0	0.00	74.70	2	804	0.25%
2018/03/16	3	73.70	0	0.00	73.80	3	796	0.38%
2018/03/15	1	74.00	0	0.00	74.00	1	775	0.13%
2018/03/12	2	73.95	0	0.00	74.00	2	762	0.26%
2018/03/08	0	0.00	1	73.80	73.60	-1	757	-0.13%
2018/03/07	0	0.00	12	73.67	74.00	-12	752	-1.59%
2018/03/06	12	72.80	0	0.00	72.40	12	753	1.59%
2018/03/02	1	72.70	0	0.00	72.60	1	795	0.13%
2018/03/01	0	0.00	20	73.27	73.30	-20	795	-2.52%
2018/02/27	15	71.98	0	0.00	71.90	15	782	1.92%
2018/02/26	8	72.08	0	0.00	72.50	8	761	1.05%
2018/02/22	1	71.90	1	71.80	72.00	0	744	0.00%
2018/02/12	2	72.00	0	0.00	71.90	2	726	0.28%
2018/02/09	11	71.85	0	0.00	72.00	11	723	1.52%
2018/02/08	2	72.70	0	0.00	72.80	2	717	0.28%
2018/02/07	7	73.30	0	0.00	72.70	7	728	0.96%
2018/02/02	0	0.00	3	76.00	75.80	-3	685	-0.44%
2018/02/01	0	0.00	14	76.90	76.00	-14	695	-2.01%
2018/01/31	0	0.00	111	76.84	76.80	-111	697	-15.91%	大賣/鉅額交易
2018/01/30	2	76.50	99	76.91	76.70	-97	706	-13.73%
2018/01/29	0	0.00	31	76.61	76.60	-31	707	-4.38%
2018/01/26	0	0.00	50	77.04	77.10	-50	709	-7.05%
2018/01/25	1	77.40	100.4	77.27	77.00	-99.4	715	-13.89%
2018/01/24	1	76.60	133	76.91	77.10	-132	709	-18.61%	大賣/鉅額交易
2018/01/23	0	0.00	50	76.82	76.70	-50	702	-7.11%
2018/01/22	0	0.00	135	76.50	76.70	-135	696	-19.38%	大賣/鉅額交易
2018/01/19	0	0.00	54	76.46	76.50	-54	696	-7.75%
2018/01/18	0	0.00	110	76.20	76.40	-110	696	-15.78%	大賣/鉅額交易
2018/01/17	0	0.00	82	75.27	75.50	-82	699	-11.73%
2018/01/09	0	0.00	40	74.78	74.80	-40	794	-5.04%
2018/01/08	2	74.10	0	0.00	74.60	2	794	0.25%
2018/01/04	2	74.60	0	0.00	74.80	2	809	0.25%
2018/01/03	0	0.00	26	75.33	75.20	-26	825	-3.15%
2018/01/02	0	0.00	40	75.46	75.50	-40	829	-4.82%