啟碁 (6285)-華南永昌-高雄券商分點個股進出

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

啟碁

(6285)

可現股當沖

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

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	1	114.00	3	114.67	113.50	-2	2,784	-0.07%
2024/11/21	0	0.00	3	115.50	114.00	-3	2,803	-0.11%
2024/11/20	1	114.00	0	0.00	113.00	1	2,842	0.04%
2024/11/18	10.5	113.67	4	115.75	111.00	6.5	2,860	0.23%
2024/11/15	0	0.00	1	121.50	120.50	-1	2,794	-0.04%
2024/11/14	0	0.00	0.2	123.31	121.00	-0.2	2,816	-0.01%
2024/11/13	4.1	122.48	2	122.25	122.00	2.1	2,818	0.07%
2024/11/12	0	0.00	9	121.00	120.50	-9	2,809	-0.32%
2024/11/11	2	120.76	0	0.00	120.50	2	2,842	0.07%
2024/11/08	0.1	122.18	0	0.00	119.00	0.1	2,885	0.00%
2024/11/07	7	122.79	0	0.00	123.50	7	2,961	0.24%
2024/11/06	0	124.50	3	123.00	124.50	-3	2,918	-0.10%
2024/11/05	1	120.00	1	120.00	119.50	0	2,898	0.00%
2024/11/04	4	119.38	0	0.00	119.00	4	2,981	0.13%
2024/11/01	2	121.75	3.1	121.55	121.50	-1.1	3,050	-0.04%
2024/10/30	1	124.00	2	125.00	122.00	-1	3,077	-0.03%
2024/10/29	4	123.75	2.3	121.93	126.00	1.7	3,054	0.06%
2024/10/28	3	122.33	0	122.00	124.00	3	2,992	0.10%
2024/10/25	5.3	121.82	9.2	122.59	124.50	-3.9	2,891	-0.13%
2024/10/21	0	0.00	17	117.00	118.00	-17	2,824	-0.60%
2024/10/17	1	116.00	0.1	117.00	116.00	0.9	2,949	0.03%
2024/10/15	1	114.00	0	0.00	113.50	1	2,998	0.03%
2024/10/08	0	0.00	1	116.00	115.00	-1	3,082	-0.03%
2024/10/04	0	114.50	0	0.00	114.00	0	3,174	0.00%
2024/10/01	1.1	114.50	0	0.00	114.00	1.1	3,191	0.03%
2024/09/30	0	0.00	0	117.00	116.00	0	3,218	0.00%
2024/09/27	3	117.00	0	0.00	117.00	3	3,326	0.09%
2024/09/26	0	121.00	0	0.00	119.00	0	3,616	0.00%
2024/09/23	1	118.50	5	120.00	119.50	-4	3,793	-0.11%
2024/09/20	5	118.00	15	118.00	118.00	-10	3,821	-0.26%
2024/09/19	5	117.00	5	118.50	114.00	0	3,867	0.00%
2024/09/18	0.1	116.00	0	117.50	114.50	0	3,940	0.00%
2024/09/13	15	114.00	0.2	115.00	114.00	14.8	4,090	0.36%
2024/09/12	1	113.50	0	0.00	113.00	1	4,119	0.02%
2024/09/11	0	111.00	2	111.00	111.00	-2	4,138	-0.05%
2024/09/09	0	111.50	1	112.50	112.50	-1	4,226	-0.02%
2024/09/06	0.1	112.00	0	0.00	112.50	0.1	4,235	0.00%
2024/09/05	1	112.00	0	0.00	112.00	1	4,253	0.02%
2024/09/04	1	115.00	0	0.00	113.50	1	4,248	0.02%
2024/09/03	2	118.51	0	0.00	118.50	2	4,267	0.05%
2024/08/30	0	0.00	5	122.50	122.00	-5	4,333	-0.12%
2024/08/29	5	121.00	0	0.00	121.50	5	4,377	0.11%
2024/08/27	0	0.00	2	124.50	125.50	-2	4,538	-0.04%
2024/08/26	1	125.50	1	124.50	124.50	0	4,578	0.00%
2024/08/22	8	124.00	3	125.50	123.50	5	4,712	0.11%
2024/08/21	1.3	123.23	0	124.00	123.00	1.3	4,720	0.03%
2024/08/20	5	123.00	3	124.50	124.00	2	4,737	0.04%
2024/08/19	2	121.75	5	122.10	122.00	-3	4,815	-0.06%
2024/08/16	0	0.00	1	121.50	122.00	-1	4,816	-0.02%
2024/08/15	1.1	119.15	1	118.00	118.50	0.1	4,817	0.00%
2024/08/14	0.1	120.50	0	0.00	120.00	0.1	4,836	0.00%
2024/08/13	2	120.00	1	119.50	120.00	1	4,854	0.02%
2024/08/12	0	118.50	8	118.63	122.00	-8	4,906	-0.16%
2024/08/09	12.3	121.12	8.1	122.31	121.50	4.2	4,818	0.09%
2024/08/08	2.5	128.50	1	130.00	129.00	1.5	4,681	0.03%
2024/08/07	1	129.50	5	126.50	130.50	-4	4,655	-0.09%
2024/08/06	3	124.83	1	124.50	124.50	2	4,715	0.04%
2024/08/05	1.1	124.53	0	0.00	124.50	1.1	4,686	0.02%
2024/08/02	2.1	137.02	2	139.00	138.00	0.1	4,681	0.00%
2024/08/01	4	141.25	2	141.25	141.50	2	4,635	0.04%
2024/07/31	2	141.00	1	142.00	140.50	1	4,617	0.02%
2024/07/30	6	139.75	7	140.86	142.00	-1	4,628	-0.02%
2024/07/29	0.1	142.50	1	146.00	140.00	-0.9	4,620	-0.02%
2024/07/26	0	0.00	1	140.00	140.00	-1	4,607	-0.02%
2024/07/23	0	0.00	1	143.00	142.50	-1	4,604	-0.02%
2024/07/22	3.1	141.49	0	0.00	141.00	3.1	4,626	0.07%
2024/07/19	2	146.50	0	0.00	145.50	2	4,574	0.04%
2024/07/18	0	0.00	2	147.75	149.50	-2	4,579	-0.04%
2024/07/17	5	147.00	1	148.50	146.50	4	4,534	0.09%
2024/07/15	2	147.00	0	0.00	146.00	2	4,605	0.04%
2024/07/12	4	147.25	1	147.50	147.00	3	4,614	0.07%
2024/07/11	2	147.75	2	148.50	148.00	0	4,677	0.00%
2024/07/10	5	147.60	0	0.00	147.50	5	4,751	0.11%
2024/07/09	1	147.00	2	150.00	148.00	-1	4,764	-0.02%
2024/07/08	6	147.00	2	148.00	147.00	4	4,753	0.08%
2024/07/05	1.1	148.50	0	0.00	147.50	1.1	4,750	0.02%
2024/07/04	3	146.67	3	148.17	148.00	0	4,757	0.00%
2024/07/03	4	146.38	1	147.50	144.50	3	4,742	0.06%
2024/07/02	15.3	145.18	4	144.75	144.50	11.3	4,665	0.24%
2024/07/01	2.2	157.55	1	158.50	157.00	1.2	4,363	0.03%
2024/06/28	34.5	162.56	0	0.00	161.00	34.5	4,321	0.80%
2024/06/27	38.6	162.91	1	165.00	162.00	37.6	4,277	0.88%
2024/06/26	0	168.00	20	170.00	168.50	-20	4,402	-0.45%
2024/06/25	1	168.00	31.1	167.95	170.00	-30.1	4,464	-0.67%
2024/06/24	46.1	165.18	0.1	167.50	165.50	46	4,469	1.03%
2024/06/21	1.1	169.86	8.1	168.22	170.00	-7	4,460	-0.16%
2024/06/20	0	0.00	4	161.38	161.00	-4	4,399	-0.09%
2024/06/19	0	0.00	8	160.94	159.00	-8	4,472	-0.18%
2024/06/18	4	159.88	0	0.00	160.00	4	4,665	0.09%
2024/06/17	3	160.00	3	159.00	160.00	0	4,890	0.00%
2024/06/14	2	154.75	0	0.00	154.50	2	5,122	0.04%
2024/06/13	3	157.83	0	0.00	158.00	3	5,176	0.06%
2024/06/12	1	159.47	1	159.50	159.50	0	5,354	0.00%
2024/06/11	3	158.00	0	0.00	158.50	3	5,708	0.05%
2024/06/07	1	156.50	0.1	157.50	157.50	0.9	5,957	0.02%
2024/06/06	0.1	161.50	0	0.00	162.00	0.1	6,003	0.00%
2024/06/05	0	0.00	5	164.69	161.50	-5	6,056	-0.08%
2024/06/04	0	160.50	4.3	163.06	163.00	-4.2	6,096	-0.07%
2024/06/03	4	158.88	2	159.50	160.50	2	6,176	0.03%
2024/05/31	2	159.79	0	162.50	156.00	2	6,223	0.03%
2024/05/30	1.2	161.58	0	0.00	159.50	1.2	6,182	0.02%
2024/05/29	1	164.00	5.3	163.22	163.50	-4.3	6,257	-0.07%
2024/05/28	1	158.00	2	159.00	158.00	-1	6,140	-0.02%
2024/05/27	3.1	159.50	1	160.50	159.00	2.1	6,162	0.03%
2024/05/23	0	0.00	4	161.00	157.50	-4	6,420	-0.06%
2024/05/22	2	156.51	0	0.00	157.50	2	6,600	0.03%
2024/05/21	2.2	156.76	2	157.50	157.00	0.2	6,874	0.00%
2024/05/20	1	158.50	2	157.50	156.00	-1	6,868	-0.01%
2024/05/17	1	155.00	0.1	155.00	155.00	0.9	6,876	0.01%
2024/05/16	0	155.00	8.2	154.08	156.00	-8.2	6,960	-0.12%
2024/05/15	1	149.50	0	0.00	148.00	1	6,859	0.01%
2024/05/14	1	147.00	0.1	148.00	147.00	0.9	6,893	0.01%
2024/05/10	0.1	145.50	0	0.00	146.00	0.1	6,961	0.00%
2024/05/09	2	149.50	0	0.00	148.50	2	6,911	0.03%
2024/05/08	1	148.50	1	148.00	147.00	0	6,890	0.00%
2024/05/07	3	152.50	2	153.50	153.00	1	6,846	0.01%
2024/05/03	3	152.50	6	153.75	152.00	-3	6,839	-0.04%
2024/04/30	1	152.50	0	0.00	150.50	1	6,869	0.01%
2024/04/29	2	148.75	0	0.00	150.50	2	6,984	0.03%
2024/04/26	0	0.00	1	148.50	147.50	-1	7,128	-0.01%
2024/04/25	2	148.50	3	147.50	147.00	-1	7,463	-0.01%
2024/04/24	0	0.00	21	148.60	150.50	-21	7,496	-0.28%
2024/04/23	1	145.00	0	0.00	144.00	1	7,528	0.01%
2024/04/19	4	147.00	9	148.39	147.00	-5	7,575	-0.07%
2024/04/18	25	147.30	0	0.00	148.00	25	7,514	0.33%
2024/04/17	2.1	147.05	0.1	148.00	146.50	2	7,501	0.03%
2024/04/16	0	0.00	1.1	148.00	149.50	-1.1	7,463	-0.01%
2024/04/12	3	154.00	1.1	156.50	154.50	1.9	7,427	0.03%
2024/04/11	1	155.50	1.1	156.41	156.00	-0.1	7,396	0.00%
2024/04/10	0	0.00	15	157.50	156.50	-15	7,416	-0.20%
2024/04/09	16	155.69	16	157.38	156.50	0	7,438	0.00%
2024/04/08	1	156.50	1	157.50	157.50	0	7,469	0.00%
2024/04/03	2.1	155.55	12	157.33	157.50	-9.9	7,497	-0.13%
2024/04/02	2	157.00	7	157.00	157.50	-5	7,565	-0.07%
2024/04/01	1	155.00	3.1	155.50	155.50	-2.1	7,568	-0.03%
2024/03/29	15	152.00	17	154.65	155.00	-2	7,680	-0.03%
2024/03/28	0	0.00	3.2	156.47	154.50	-3.2	7,549	-0.04%
2024/03/27	0	0.00	17.2	155.32	156.00	-17.2	7,564	-0.23%
2024/03/26	2.2	147.98	0	0.00	149.50	2.2	7,667	0.03%
2024/03/25	16.1	152.64	1	152.00	151.50	15.1	7,776	0.19%
2024/03/22	3	154.33	1	154.50	154.00	2	7,977	0.03%
2024/03/21	27.2	155.60	0	0.00	153.50	27.2	8,085	0.34%
2024/03/20	5.1	162.65	2	160.75	157.50	3.1	8,114	0.04%
2024/03/19	2	160.75	17	160.44	161.00	-15	8,335	-0.18%
2024/03/18	3	156.83	4	156.00	157.50	-1	8,815	-0.01%
2024/03/15	23	154.98	13	156.69	154.50	10	9,454	0.11%
2024/03/14	8.2	156.68	18.5	160.20	155.50	-10.3	9,679	-0.11%
2024/03/13	4	154.25	13	155.35	156.00	-9	9,453	-0.10%
2024/03/12	5.1	142.64	6	146.25	150.00	-0.9	9,228	-0.01%
2024/03/11	0.1	143.50	0	0.00	143.00	0.1	9,176	0.00%
2024/03/08	19	144.95	1.1	147.86	143.50	18	9,265	0.19%
2024/03/07	6.5	153.00	1	150.50	150.00	5.5	9,434	0.06%
2024/03/06	2	155.25	2.2	157.36	154.50	-0.2	9,335	0.00%
2024/03/05	1	157.50	1	157.50	157.00	0	9,277	0.00%
2024/03/04	1	156.50	0	0.00	156.50	1	9,228	0.01%
2024/03/01	0	0.00	1	152.50	152.50	-1	9,124	-0.01%
2024/02/29	1	154.00	0	0.00	153.50	1	9,171	0.01%
2024/02/27	3	155.50	6	157.08	153.00	-3	9,163	-0.03%
2024/02/26	17	156.79	7	156.86	156.00	10	9,082	0.11%
2024/02/23	11	156.27	15.5	156.76	156.00	-4.5	9,025	-0.05%
2024/02/22	3	153.50	5	153.90	156.50	-2	8,926	-0.02%
2024/02/20	1	147.00	5	147.50	145.50	-4	8,678	-0.05%
2024/02/19	4.5	146.50	14.1	146.28	147.00	-9.6	8,706	-0.11%
2024/02/15	1	142.00	0	0.00	141.50	1	8,689	0.01%
2024/02/05	1	141.51	0	0.00	141.50	1	8,698	0.01%
2024/02/01	0	142.67	0	0.00	144.00	0	8,882	0.00%
2024/01/31	2.1	143.50	19	143.45	143.00	-16.9	8,922	-0.19%
2024/01/30	1	144.00	3	145.17	144.00	-2	8,981	-0.02%
2024/01/29	0	0.00	1	146.00	146.00	-1	9,093	-0.01%
2024/01/26	0.1	145.00	1.3	144.34	144.50	-1.2	9,440	-0.01%
2024/01/25	1	145.50	0.1	146.50	145.50	0.9	9,529	0.01%
2024/01/24	5	147.50	2.1	147.02	146.50	2.9	9,653	0.03%
2024/01/23	8	147.81	17.1	147.21	148.50	-9.1	9,692	-0.09%
2024/01/22	14	143.07	2	144.75	143.50	12	9,638	0.12%
2024/01/19	8.1	145.06	3	145.00	143.00	5.1	9,513	0.05%
2024/01/18	15	149.67	0	0.00	150.00	15	9,211	0.16%
2024/01/17	1	155.99	1.1	152.73	151.50	-0.1	9,237	0.00%
2024/01/16	1	155.00	27	155.59	156.50	-26	9,180	-0.28%
2024/01/15	13.2	152.85	0	0.00	152.50	13.2	9,096	0.14%
2024/01/12	3	148.50	0	0.00	148.50	3	9,105	0.03%
2024/01/10	2	150.00	0	0.00	149.50	2	9,189	0.02%
2024/01/09	5	150.50	3	150.50	151.00	2	9,200	0.02%
2024/01/08	4	151.75	0	0.00	151.50	4	9,230	0.04%
2024/01/04	2	152.25	0	0.00	152.50	2	9,493	0.02%
2024/01/03	2	155.25	0	0.00	155.00	2	9,529	0.02%
2024/01/02	3	155.17	1	155.50	157.50	2	9,552	0.02%
2023/12/29	3	157.67	5	157.40	156.00	-2	9,585	-0.02%
2023/12/28	1	159.00	2	160.25	159.00	-1	9,660	-0.01%
2023/12/27	0.1	158.00	3	157.00	158.50	-2.9	9,767	-0.03%
2023/12/26	6.1	157.25	2.1	155.80	157.50	4	9,812	0.04%
2023/12/25	3	154.00	4	152.63	152.50	-1	9,759	-0.01%
2023/12/22	11	154.45	10	155.40	153.00	1	9,851	0.01%
2023/12/21	3.1	152.25	1	152.00	152.00	2.1	9,821	0.02%
2023/12/20	8.1	157.30	16.1	156.37	156.50	-8.1	9,718	-0.08%
2023/12/19	12	158.13	18	158.81	157.00	-6	9,785	-0.06%
2023/12/18	15.2	165.89	33.5	164.00	164.00	-18.3	9,908	-0.18%
2023/12/15	29	164.90	35	166.07	165.50	-6	9,963	-0.06%
2023/12/14	22.5	167.67	37	167.80	167.50	-14.5	10,063	-0.14%
2023/12/13	52	165.38	32	164.97	167.00	20	9,718	0.21%
2023/12/12	53	156.57	55	156.47	155.50	-2	9,115	-0.02%
2023/12/11	14	147.93	38.3	146.59	149.50	-24.3	8,624	-0.28%
2023/12/08	28	140.66	42.2	140.29	140.50	-14.2	8,481	-0.17%
2023/12/07	3	136.83	13	138.04	136.50	-10	8,494	-0.12%
2023/12/06	1	138.50	1.9	138.75	138.00	-0.9	8,719	-0.01%
2023/12/05	92	138.13	12	139.63	139.50	80	8,880	0.90%
2023/12/04	32	142.11	33	140.55	139.50	-1	9,074	-0.01%
2023/11/30	0	0.00	2	136.50	136.50	-2	9,334	-0.02%
2023/11/29	10	138.00	0	0.00	138.00	10	9,383	0.11%
2023/11/28	0	0.00	1	133.50	136.50	-1	9,572	-0.01%
2023/11/27	1	132.50	3	136.50	133.00	-2	9,809	-0.02%
2023/11/24	1	138.00	0	0.00	136.50	1	9,961	0.01%
2023/11/22	2	142.25	1	141.00	143.00	1	10,299	0.01%
2023/11/21	1	143.00	14.1	142.21	143.00	-13.1	10,447	-0.12%
2023/11/20	1	138.00	3	138.00	138.00	-2	10,759	-0.02%
2023/11/17	6	136.92	2	136.50	136.50	4	11,114	0.04%
2023/11/16	1	135.00	3.6	138.72	139.00	-2.6	11,374	-0.02%
2023/11/15	1	136.50	0.1	138.50	136.00	0.9	11,832	0.01%
2023/11/14	4	138.13	2	138.50	138.00	2	12,056	0.02%
2023/11/13	3	138.50	3	138.00	138.00	0	12,445	0.00%
2023/11/10	1	137.50	1	138.00	137.00	0	12,513	0.00%
2023/11/09	0	0.00	1	136.50	137.00	-1	12,633	-0.01%
2023/11/08	2	139.25	27	137.06	139.00	-25	12,625	-0.20%
2023/11/07	16	138.84	0.1	139.00	138.00	15.9	12,873	0.12%
2023/11/06	16	140.06	5	141.40	138.50	11	13,040	0.08%
2023/11/03	14.2	137.74	15.1	138.67	139.00	-0.9	13,068	-0.01%
2023/11/02	1	131.00	6	135.50	135.50	-5	13,063	-0.04%
2023/11/01	9	125.39	8.4	122.57	123.50	0.6	13,255	0.00%
2023/10/31	4.4	132.34	7.1	129.33	127.50	-2.7	13,408	-0.02%
2023/10/30	8	132.13	11	132.23	132.00	-3	14,000	-0.02%
2023/10/27	5	130.30	4	129.50	129.00	1	14,755	0.01%
2023/10/26	3	129.50	2	131.00	129.50	1	15,216	0.01%
2023/10/25	2	129.00	2	131.50	132.50	0	15,221	0.00%
2023/10/20	4	125.13	2	126.00	126.00	2	15,468	0.01%
2023/10/19	0	0.00	3	127.33	128.00	-3	15,625	-0.02%
2023/10/18	1	128.50	0.5	127.00	126.00	0.5	15,792	0.00%
2023/10/17	0	130.50	0	0.00	130.00	0	15,881	0.00%
2023/10/16	3.6	132.33	6	130.83	130.00	-2.4	16,291	-0.01%
2023/10/13	7	135.79	15	136.60	135.50	-8	16,830	-0.05%
2023/10/12	14	132.71	5	132.90	133.00	9	17,006	0.05%
2023/10/11	2.1	129.02	1	131.00	128.00	1.1	17,182	0.01%
2023/10/06	1	130.00	0	0.00	130.00	1	17,736	0.01%
2023/10/05	3	131.00	0.2	131.50	130.00	2.8	18,185	0.02%
2023/10/04	1.1	130.50	1	131.50	130.50	0.1	18,717	0.00%
2023/10/03	4.1	133.27	4.9	132.63	133.00	-0.8	19,190	0.00%
2023/10/02	3	137.67	0	0.00	137.00	3	19,328	0.02%
2023/09/27	0	0.00	1	138.50	137.00	-1	20,119	0.00%
2023/09/26	6	140.17	15.1	139.07	139.00	-9.1	20,268	-0.04%
2023/09/25	15	142.00	5	141.20	141.00	10	20,610	0.05%
2023/09/22	6.1	138.00	12	138.67	139.00	-5.9	20,672	-0.03%
2023/09/21	12.3	140.20	61.1	140.42	138.00	-48.8	20,718	-0.24%
2023/09/20	6.1	148.94	6	149.75	148.00	0.1	20,613	0.00%
2023/09/19	18.1	150.83	16.3	153.20	154.00	1.8	20,440	0.01%
2023/09/18	1	147.49	3	147.50	147.00	-2	20,130	-0.01%
2023/09/15	13.2	148.25	13	146.92	147.00	0.1	20,113	0.00%
2023/09/14	14	141.71	10.1	144.26	146.50	4	20,058	0.02%
2023/09/13	6	138.42	10	139.05	140.00	-4	19,997	-0.02%
2023/09/12	3.2	140.42	1	143.50	142.00	2.2	19,843	0.01%
2023/09/11	8.2	143.60	4	143.25	142.00	4.2	19,768	0.02%
2023/09/08	1.1	139.02	2	141.25	143.00	-1	19,591	0.00%
2023/09/07	7	141.86	1	143.00	142.00	6	19,493	0.03%
2023/09/06	2	136.75	18.1	138.02	140.50	-16.1	19,252	-0.08%
2023/09/05	2	132.00	5	131.70	132.00	-3	18,930	-0.02%
2023/09/04	4.1	128.53	7	129.36	130.00	-2.9	19,147	-0.02%
2023/09/01	8	131.25	1	129.50	129.50	7	19,178	0.04%
2023/08/31	7	133.93	7.5	134.41	134.00	-0.5	19,038	0.00%
2023/08/30	4	129.88	11.1	130.73	131.00	-7.1	18,829	-0.04%
2023/08/29	25.1	130.80	12	129.63	130.50	13.1	18,716	0.07%
2023/08/28	5.3	128.74	4	128.25	128.00	1.3	18,495	0.01%
2023/08/25	4	125.88	3	125.83	128.00	1	18,358	0.01%
2023/08/24	20	130.35	25	129.66	127.50	-5	18,178	-0.03%
2023/08/23	8	126.31	19.1	127.31	127.00	-11.1	17,756	-0.06%
2023/08/22	34	124.24	22.6	123.38	123.00	11.4	17,452	0.07%
2023/08/21	18.2	124.42	28.1	124.38	124.00	-9.9	17,223	-0.06%
2023/08/18	6.2	120.97	3	118.83	117.50	3.2	16,720	0.02%
2023/08/17	17	119.56	19.2	122.06	123.00	-2.2	16,510	-0.01%
2023/08/16	1.1	115.61	10	117.20	118.50	-8.9	16,129	-0.05%
2023/08/15	3	117.50	9	116.83	117.50	-6	16,085	-0.04%
2023/08/14	15	118.27	15	118.00	118.00	0	16,066	0.00%
2023/08/11	5	119.49	6	119.50	119.00	-1	16,117	-0.01%
2023/08/10	12.1	117.50	9.2	116.72	115.50	2.9	15,880	0.02%
2023/08/09	2	117.74	8	118.63	118.00	-6	15,674	-0.04%
2023/08/08	21	120.14	18	120.53	118.00	3	15,831	0.02%
2023/08/07	29	119.19	37.6	119.60	120.50	-8.6	15,971	-0.05%
2023/08/04	50	115.94	54	116.83	118.00	-4	15,753	-0.03%
2023/08/02	113	116.39	85	114.28	113.50	28	15,506	0.18%	大買/
2023/08/01	14	118.50	34	118.75	120.00	-20	14,885	-0.13%
2023/07/31	32	113.33	23	113.89	111.50	9	14,092	0.06%
2023/07/28	4	108.63	3	109.00	109.50	1	13,660	0.01%
2023/07/27	7.6	108.53	1	109.00	108.00	6.6	13,657	0.05%
2023/07/26	9.1	108.38	5	108.60	107.50	4.1	13,667	0.03%
2023/07/25	19.1	110.76	9.3	109.02	109.00	9.8	13,617	0.07%
2023/07/24	40.1	111.37	31	112.45	112.00	9.1	13,484	0.07%
2023/07/21	12	108.58	12	108.42	109.00	0	13,341	0.00%
2023/07/20	4.4	111.20	3.1	110.68	109.00	1.4	13,231	0.01%
2023/07/19	9	112.05	17	114.24	110.00	-8	13,099	-0.06%
2023/07/18	33	120.76	15	118.73	117.00	18	12,825	0.14%
2023/07/17	7.1	118.58	3	116.00	118.00	4.1	12,373	0.03%
2023/07/14	9	117.89	13.1	116.72	117.00	-4.1	12,227	-0.03%
2023/07/13	37	118.86	64	118.89	115.50	-27	12,008	-0.22%
2023/07/12	21	116.33	19.2	115.62	116.00	1.8	11,570	0.02%
2023/07/11	66.3	118.69	98.2	118.77	121.00	-31.9	11,305	-0.28%
2023/07/10	22.5	111.32	35.3	112.25	113.00	-12.8	10,783	-0.12%
2023/07/07	23.3	108.12	13	108.46	107.00	10.3	10,256	0.10%
2023/07/06	16.1	108.00	10	106.25	107.50	6.1	10,042	0.06%
2023/07/05	57.3	108.90	13	107.81	106.00	44.3	9,920	0.45%
2023/07/04	5.3	100.58	3	101.67	103.50	2.3	9,357	0.02%
2023/07/03	23	99.96	25	99.65	102.50	-2	9,283	-0.02%
2023/06/30	16	96.29	4	95.95	95.30	12	9,204	0.13%
2023/06/29	13	96.56	9	97.59	96.50	4	9,636	0.04%
2023/06/28	25	95.45	25.1	94.80	94.30	-0.1	9,437	0.00%
2023/06/27	1	92.80	0	0.00	92.60	1	9,333	0.01%
2023/06/26	1	93.80	0	0.00	93.30	1	9,400	0.01%
2023/06/21	3	94.27	5	94.82	94.20	-2	9,396	-0.02%
2023/06/20	0	94.00	6	94.87	95.10	-6	9,327	-0.06%
2023/06/19	13.6	95.45	13	95.39	95.60	0.6	9,248	0.01%
2023/06/16	4	93.90	1	93.00	94.00	3	9,060	0.03%
2023/06/15	1	92.40	0.2	92.50	92.60	0.8	8,933	0.01%
2023/06/14	0	0.00	3	92.33	92.50	-3	8,870	-0.03%
2023/06/13	5	90.94	4.3	91.76	91.80	0.7	8,846	0.01%
2023/06/12	1	92.20	6	92.10	91.00	-5	8,776	-0.06%
2023/06/09	2	90.30	2	91.50	90.30	0	8,679	0.00%
2023/06/08	9	92.14	38	92.97	90.00	-29	8,604	-0.34%
2023/06/07	2	89.55	22.5	89.32	90.10	-20.5	8,341	-0.25%
2023/06/06	3	87.53	0	0.00	87.40	3	8,317	0.04%
2023/06/05	2	88.60	2	88.70	88.50	0	8,349	0.00%
2023/06/02	2.1	87.81	28	88.07	88.50	-25.9	8,443	-0.31%
2023/06/01	2	88.20	1	88.50	88.30	1	8,382	0.01%
2023/05/31	0	0.00	4	88.23	87.50	-4	8,357	-0.05%
2023/05/30	2	87.55	7	87.84	87.30	-5	8,287	-0.06%
2023/05/29	2	87.45	3.1	87.52	87.50	-1.1	8,284	-0.01%
2023/05/26	8	86.03	4	86.05	86.00	4	8,246	0.05%
2023/05/25	1	85.50	1	85.40	85.50	0	8,211	0.00%
2023/05/24	4	85.05	4.5	85.29	85.40	-0.5	8,184	-0.01%
2023/05/23	10	85.04	1	85.60	84.80	9	8,214	0.11%
2023/05/22	2	84.45	1	85.00	85.20	1	8,177	0.01%
2023/05/18	3	84.47	1	84.20	84.30	2	8,123	0.02%
2023/05/17	24.8	84.06	14	84.06	84.10	10.8	8,018	0.13%
2023/05/16	6	86.23	0	0.00	86.60	6	7,848	0.08%
2023/05/15	0.5	84.20	7	83.96	84.40	-6.5	7,823	-0.08%
2023/05/12	65.1	82.89	47	84.09	84.10	18.1	7,828	0.23%
2023/05/11	21.1	88.10	7	93.07	85.80	14.1	7,519	0.19%
2023/05/10	28	96.74	8	95.45	95.30	20	7,054	0.28%
2023/05/09	1	95.90	32	96.08	95.80	-31	7,014	-0.44%
2023/05/08	10	96.15	6	96.97	97.00	4	6,966	0.06%
2023/05/05	0.1	95.50	24	95.33	95.30	-23.9	6,981	-0.34%
2023/05/04	4	93.20	3	95.03	95.60	1	7,035	0.01%
2023/05/03	0	0.00	9	95.26	94.70	-9	7,062	-0.13%
2023/05/02	7	94.87	36	94.84	94.90	-29	7,062	-0.41%
2023/04/28	3	92.27	10	92.80	92.40	-7	7,018	-0.10%
2023/04/27	1	89.80	0	0.00	90.90	1	6,958	0.01%
2023/04/26	0	0.00	3	91.33	91.30	-3	6,898	-0.04%
2023/04/25	38	90.26	8	90.31	90.00	30	6,846	0.44%
2023/04/24	13.3	92.48	0	0.00	92.30	13.3	6,757	0.20%
2023/04/21	59	95.04	0	0.00	92.50	59	6,713	0.88%
2023/04/20	12.1	98.09	2	98.35	97.10	10.1	6,542	0.15%
2023/04/19	10.1	99.82	7	100.37	100.50	3.1	6,415	0.05%
2023/04/18	8.4	99.87	8	99.44	97.70	0.4	6,253	0.01%
2023/04/17	3.4	99.64	9	99.89	98.60	-5.6	6,160	-0.09%
2023/04/14	8	98.53	13	99.32	99.20	-5	5,981	-0.08%
2023/04/13	17	96.32	1	97.60	95.90	16	5,721	0.28%
2023/04/12	10	97.85	4	97.95	98.50	6	5,627	0.11%
2023/04/10	16	98.86	2	99.40	99.30	14	5,571	0.25%
2023/04/07	2	101.25	1	100.00	99.90	1	5,358	0.02%
2023/04/06	10.1	101.20	6	100.67	101.00	4.1	5,321	0.08%
2023/03/31	19.1	103.63	5	103.70	103.50	14.1	5,153	0.27%
2023/03/30	4	98.60	53.1	99.97	103.50	-49.1	4,796	-1.02%
2023/03/29	23	93.37	7	93.64	94.40	16	4,239	0.38%
2023/03/28	9	92.39	11	93.46	91.70	-2	4,164	-0.05%
2023/03/27	0	0.00	20	91.45	92.80	-20	3,977	-0.50%
2023/03/24	0	0.00	7	89.97	89.60	-7	3,857	-0.18%
2023/03/23	14	88.75	17	88.91	89.60	-3	3,839	-0.08%
2023/03/22	0	0.00	6	88.45	88.50	-6	3,836	-0.16%
2023/03/21	0	0.00	7	87.81	88.00	-7	3,876	-0.18%
2023/03/20	1	87.00	6	87.13	87.10	-5	3,888	-0.13%
2023/03/17	1	86.90	2	86.60	86.60	-1	4,046	-0.02%
2023/03/16	7	86.40	5	87.12	86.00	2	4,090	0.05%
2023/03/15	5	88.72	0	0.00	88.50	5	4,156	0.12%
2023/03/14	5	87.58	8	87.73	87.80	-3	4,240	-0.07%
2023/03/13	8	86.30	6	87.17	88.20	2	4,439	0.04%
2023/03/10	19	87.69	2	87.60	86.50	17	4,534	0.37%
2023/03/09	4	89.20	4	88.45	88.40	0	4,924	0.00%
2023/03/08	5	89.16	5	89.16	88.70	0	4,935	0.00%
2023/03/07	11	89.54	4	89.40	89.40	7	4,936	0.14%
2023/03/06	3	86.47	7	86.83	87.30	-4	4,812	-0.08%
2023/03/03	4	85.05	0	0.00	85.00	4	4,828	0.08%
2023/03/02	0	0.00	15	84.81	84.50	-15	4,929	-0.30%
2023/03/01	14	82.93	0	0.00	84.30	14	5,100	0.27%
2023/02/24	0	0.00	0	86.00	84.40	0	5,098	0.00%
2023/02/23	4	84.00	2	84.30	84.30	2	5,084	0.04%
2023/02/22	9	84.07	0	0.00	84.20	9	5,100	0.18%
2023/02/21	11	85.16	1	85.50	85.20	10	5,137	0.19%
2023/02/20	7	86.41	0	0.00	86.30	7	5,182	0.14%
2023/02/16	2	87.70	2	87.55	87.60	0	5,321	0.00%
2023/02/15	1	87.10	1	86.00	86.30	0	5,661	0.00%
2023/02/14	2	86.95	3	86.90	86.70	-1	6,298	-0.02%
2023/02/10	4	83.00	3	83.93	83.30	1	6,404	0.02%
2023/02/09	0	0.00	3.4	85.08	85.20	-3.4	6,464	-0.05%
2023/02/08	0	0.00	2	85.70	85.70	-2	6,498	-0.03%
2023/02/06	1	85.40	0	0.00	85.50	1	6,724	0.01%
2023/02/03	0	0.00	1	85.30	85.30	-1	6,729	-0.01%
2023/02/02	0	0.00	57	83.73	85.50	-57	6,701	-0.85%
2023/02/01	1.2	81.98	18	82.84	83.50	-16.8	6,641	-0.25%
2023/01/31	0	0.00	1	81.50	81.60	-1	6,592	-0.02%
2023/01/30	1	82.70	0	0.00	82.20	1	6,619	0.02%
2023/01/17	0	0.00	15	81.72	81.60	-15	6,709	-0.22%
2023/01/16	0	0.00	4	81.73	81.90	-4	6,761	-0.06%
2023/01/13	1	82.30	7	81.23	81.20	-6	6,870	-0.09%
2023/01/12	1	81.90	6	82.13	82.00	-5	6,968	-0.07%
2023/01/11	0	0.00	1	81.80	81.80	-1	6,995	-0.01%
2023/01/10	0	0.00	3.2	81.63	80.90	-3.2	7,083	-0.05%
2023/01/09	8	81.56	16	81.88	81.20	-8	7,201	-0.11%
2023/01/06	2	80.50	33	80.74	81.00	-31	7,412	-0.42%
2023/01/05	9	79.98	13	80.92	79.60	-4	7,464	-0.05%
2023/01/04	1	80.50	15	80.65	80.40	-14	7,506	-0.19%
2023/01/03	4	78.93	0.1	78.80	78.90	3.9	7,557	0.05%
2022/12/30	8	78.79	10	78.71	78.40	-2	7,604	-0.03%
2022/12/29	41.1	77.59	10	77.39	77.70	31.1	7,659	0.41%
2022/12/28	50	78.20	13	78.43	78.30	37	7,795	0.47%
2022/12/27	8	81.25	4	80.70	80.70	4	7,772	0.05%
2022/12/26	8.2	80.97	5	81.50	81.00	3.2	7,780	0.04%
2022/12/23	19.1	81.32	6	81.08	80.80	13.1	7,818	0.17%
2022/12/22	9	82.90	0	0.00	82.70	9	7,859	0.11%
2022/12/21	9	82.57	0	0.00	82.50	9	7,983	0.11%
2022/12/20	18	82.57	0	0.00	81.60	18	8,097	0.22%
2022/12/19	16	83.91	0	0.00	83.90	16	8,108	0.20%
2022/12/16	9.2	85.05	0	0.00	84.80	9.2	8,167	0.11%
2022/12/15	0	86.70	0	0.00	86.90	0	8,218	0.00%
2022/12/14	8	85.73	14	86.11	86.40	-6	8,229	-0.07%
2022/12/13	16	86.21	5	85.10	85.00	11	8,287	0.13%
2022/12/12	13	86.93	2	86.60	87.10	11	8,274	0.13%
2022/12/09	6	86.65	33	87.22	86.70	-27	8,287	-0.33%
2022/12/08	14	89.21	20	89.35	89.80	-6	8,206	-0.07%
2022/12/07	55	88.37	28	87.52	88.10	27	8,222	0.33%
2022/12/06	21	90.16	8	90.26	89.60	13	8,345	0.16%
2022/12/05	31	93.64	39	93.84	91.60	-8	8,468	-0.09%
2022/12/02	6	91.82	6.2	91.67	92.20	-0.2	8,278	0.00%
2022/12/01	13	89.47	51	89.81	92.10	-38	8,166	-0.46%
2022/11/30	2	86.05	12	86.17	86.30	-10	7,734	-0.13%
2022/11/29	5	85.58	7	86.04	85.70	-2	7,663	-0.03%
2022/11/28	1	84.90	0	0.00	84.70	1	7,567	0.01%
2022/11/25	7	84.69	9	84.74	84.00	-2	7,572	-0.03%
2022/11/24	2	85.60	7	85.63	85.50	-5	7,515	-0.07%
2022/11/23	14	85.36	21	85.30	86.00	-7	7,435	-0.09%
2022/11/22	1	81.90	3	83.00	82.90	-2	7,289	-0.03%
2022/11/21	2	82.60	10	83.30	82.70	-8	7,304	-0.11%
2022/11/18	1	83.27	7	82.93	82.10	-6	7,399	-0.08%
2022/11/17	6	82.15	19	82.29	82.30	-13	7,376	-0.18%
2022/11/16	3	81.23	19	81.36	81.00	-16	7,310	-0.22%
2022/11/15	15.4	81.94	21	81.95	81.80	-5.6	7,232	-0.08%
2022/11/14	5	82.86	5	82.88	82.40	0	7,210	0.00%
2022/11/11	64.2	84.46	22	83.76	82.60	42.2	7,216	0.59%
2022/11/10	87	86.18	68	87.54	84.60	19	6,871	0.28%
2022/11/09	36	84.91	18	84.91	84.60	18	6,211	0.29%
2022/11/08	17	84.14	21	83.66	82.80	-4	6,123	-0.07%
2022/11/07	22	85.55	36	85.71	85.40	-14	6,095	-0.23%
2022/11/04	8.3	83.05	16	83.71	83.70	-7.7	6,190	-0.12%
2022/11/03	84	85.47	41	85.69	83.70	43	6,417	0.67%
2022/11/02	3	83.70	3	84.20	84.00	0	6,263	0.00%
2022/11/01	0	0.00	10	84.28	84.30	-10	6,499	-0.15%
2022/10/31	1	83.00	2	83.70	83.70	-1	6,804	-0.01%
2022/10/28	16	81.73	10	82.13	81.50	6	7,129	0.08%
2022/10/27	0	0.00	6	83.92	84.10	-6	7,101	-0.08%
2022/10/26	3	80.70	4	81.68	81.80	-1	7,080	-0.01%
2022/10/25	27	81.33	19	81.26	81.40	8	6,995	0.11%
2022/10/24	10	83.62	1	83.50	83.30	9	6,903	0.13%
2022/10/21	25	82.58	9	81.90	81.80	16	6,871	0.23%
2022/10/20	15	84.25	20	83.14	85.00	-5	6,801	-0.07%
2022/10/19	2	85.20	16	84.33	84.00	-14	6,709	-0.21%
2022/10/18	0	0.00	26	85.52	84.70	-26	6,676	-0.39%
2022/10/17	3	83.27	6	84.82	85.00	-3	6,586	-0.05%
2022/10/14	21	87.23	44	87.94	87.60	-23	6,479	-0.35%
2022/10/13	19	83.86	9.1	84.52	83.40	9.9	6,250	0.16%
2022/10/12	9	85.91	1	86.20	86.40	8	6,183	0.13%
2022/10/11	26	85.34	17	84.92	85.00	9	6,170	0.15%
2022/10/07	15	87.51	37	87.32	87.60	-22	6,194	-0.36%
2022/10/06	12	87.32	17	87.45	87.50	-5	6,207	-0.08%
2022/10/05	15	86.68	29	87.63	87.00	-14	6,160	-0.23%
2022/10/04	2	84.10	24	84.48	84.80	-22	5,993	-0.37%
2022/10/03	0	0.00	11	82.17	82.00	-11	5,935	-0.19%
2022/09/30	54	79.97	35	81.89	81.80	19	5,947	0.32%
2022/09/29	8	82.11	14.1	83.24	82.10	-6.1	5,908	-0.10%
2022/09/28	33	82.28	20	82.86	81.00	13	5,829	0.22%
2022/09/27	7	83.19	45	84.28	86.10	-38	5,690	-0.67%
2022/09/26	1	81.20	11	82.24	80.40	-10	5,545	-0.18%
2022/09/23	60	83.92	16	84.78	83.20	44	5,512	0.80%
2022/09/22	0	0.00	7	85.29	86.80	-7	5,445	-0.13%
2022/09/21	9	84.23	1	85.20	84.30	8	5,353	0.15%
2022/09/20	8	84.14	2	84.10	85.60	6	5,336	0.11%
2022/09/19	40	82.08	13	82.61	82.60	27	5,269	0.51%
2022/09/16	0	0.00	2.1	84.49	83.70	-2.1	5,295	-0.04%
2022/09/15	4	85.25	12	85.51	84.20	-8	5,277	-0.15%
2022/09/14	7	84.26	22	84.49	85.00	-15	5,221	-0.29%
2022/09/13	28	86.73	15	86.12	85.90	13	5,147	0.25%
2022/09/12	21	87.65	38.1	86.81	89.10	-17.1	4,901	-0.35%
2022/09/08	8	83.65	4	83.60	83.20	4	4,660	0.09%
2022/09/07	3	82.53	15.2	82.95	83.00	-12.2	4,680	-0.26%
2022/09/06	16	81.21	2	83.60	81.30	14	4,681	0.30%
2022/09/05	1	85.20	3	84.20	82.80	-2	4,673	-0.04%
2022/09/02	1	84.90	3	84.60	83.50	-2	4,635	-0.04%
2022/09/01	18	83.52	1	84.60	83.80	17	4,627	0.37%
2022/08/31	0	0.00	13	84.66	85.00	-13	4,615	-0.28%
2022/08/30	5	84.02	2	84.40	84.40	3	4,586	0.07%
2022/08/29	21	81.57	0	0.00	82.60	21	4,552	0.46%
2022/08/26	7	84.10	45	84.28	83.80	-38	4,518	-0.84%
2022/08/25	12	83.96	5	84.42	84.70	7	4,434	0.16%
2022/08/24	34	81.74	2	81.80	82.20	32	4,300	0.74%
2022/08/23	10	80.61	3.3	80.52	80.60	6.7	4,256	0.16%
2022/08/22	12	80.88	0	0.00	81.30	12	4,234	0.28%
2022/08/19	30	83.92	11	83.83	82.20	19	4,177	0.45%
2022/08/18	8	83.81	5.1	83.76	84.20	2.9	4,096	0.07%
2022/08/17	0	0.00	2.1	82.20	82.40	-2.1	3,962	-0.05%
2022/08/16	0	0.00	3	81.00	81.20	-3	3,910	-0.08%
2022/08/15	1	80.80	1	80.80	80.90	0	3,887	0.00%
2022/08/12	2	81.30	2	81.70	81.30	0	3,845	0.00%
2022/08/11	3	82.97	35.2	82.84	81.50	-32.2	3,784	-0.85%
2022/08/10	62	82.39	86	82.02	82.20	-24	3,609	-0.67%
2022/08/09	32	80.88	56	80.91	81.00	-24	3,343	-0.72%
2022/08/08	42	80.76	52.1	80.59	80.90	-10.1	3,214	-0.31%
2022/08/05	53	77.40	50	77.79	79.00	3	2,992	0.10%
2022/08/04	27	75.33	68	75.75	76.20	-41	2,710	-1.51%
2022/08/03	10	73.64	17	73.04	72.90	-7	2,402	-0.29%
2022/08/02	0	0.00	24	73.93	73.90	-24	2,482	-0.97%
2022/08/01	11	74.45	3	74.40	74.40	8	2,535	0.32%
2022/07/29	10	73.96	1	75.00	75.00	9	2,702	0.33%
2022/07/28	30	73.83	42	73.35	73.40	-12	2,877	-0.42%
2022/07/27	3	73.30	11	73.22	73.50	-8	2,887	-0.28%
2022/07/26	4	72.48	8	72.54	72.70	-4	2,920	-0.14%
2022/07/25	23	72.46	17	72.32	72.70	6	3,014	0.20%
2022/07/22	3	72.50	21	72.54	72.50	-18	3,124	-0.58%
2022/07/21	22	72.01	7	72.70	72.90	15	3,243	0.46%
2022/07/20	6	72.28	18	72.27	72.60	-12	3,436	-0.35%
2022/07/19	1	71.90	1	71.70	72.00	0	3,482	0.00%
2022/07/18	76	71.11	1	71.70	71.90	75	3,588	2.09%
2022/07/15	26	71.46	91	70.61	69.90	-65	3,598	-1.81%
2022/07/14	0	0.00	60	68.91	70.20	-60	3,534	-1.70%
2022/07/13	9	65.69	0	0.00	65.70	9	3,460	0.26%
2022/07/12	29	67.42	2	67.20	67.20	27	3,425	0.79%
2022/07/11	0	0.00	20.1	69.56	68.60	-20.1	3,402	-0.59%
2022/07/08	0	0.00	40	70.21	69.20	-40	3,387	-1.18%
2022/07/07	0	0.00	27	68.29	68.90	-27	3,343	-0.81%
2022/07/06	0	0.00	5.1	64.04	64.60	-5.1	3,310	-0.15%
2022/07/05	0.1	63.00	0	0.00	63.70	0.1	3,305	0.00%
2022/07/01	2	66.45	19	64.13	63.80	-17	3,295	-0.52%
2022/06/30	0	0.00	10	69.54	69.20	-10	3,249	-0.31%
2022/06/29	23	70.46	4	70.00	70.40	19	3,224	0.59%
2022/06/28	4	70.58	1	70.40	70.60	3	3,210	0.09%
2022/06/27	31	70.17	0	0.00	70.30	31	3,197	0.97%
2022/06/24	0	0.00	88	71.26	69.90	-88	3,162	-2.78%
2022/06/23	0	0.00	8	68.99	69.20	-8	3,077	-0.26%
2022/06/22	0	0.00	18	68.63	68.40	-18	3,059	-0.59%
2022/06/21	9	66.88	3	67.87	68.50	6	3,030	0.20%
2022/06/20	26	67.07	5	66.60	66.10	21	3,017	0.70%
2022/06/17	15	67.23	0	0.00	67.60	15	3,004	0.50%
2022/06/16	1	69.80	40	69.70	67.80	-39	2,982	-1.31%
2022/06/15	10	68.40	69	68.52	68.50	-59	2,925	-2.02%
2022/06/14	0	0.00	1	66.60	67.30	-1	2,866	-0.03%
2022/06/10	0	0.00	2	67.15	66.90	-2	2,838	-0.07%
2022/06/09	0	0.00	3	66.60	66.90	-3	2,818	-0.11%
2022/06/08	0	0.00	1	65.00	65.10	-1	2,778	-0.04%
2022/06/07	0	64.70	0	0.00	64.60	0	2,771	0.00%
2022/06/02	2	64.35	1	64.30	64.60	1	2,770	0.04%
2022/06/01	0	64.50	0	0.00	64.30	0	2,777	0.00%
2022/05/31	3	64.30	0	0.00	64.80	3	2,770	0.11%
2022/05/30	3	63.83	1	63.90	64.20	2	2,756	0.07%
2022/05/27	39	62.98	27	63.06	63.10	12	2,738	0.44%
2022/05/26	17	62.51	1	63.20	62.30	16	2,737	0.58%
2022/05/25	3	62.53	1	62.90	62.90	2	2,730	0.07%
2022/05/24	2	63.50	0	0.00	62.50	2	2,747	0.07%
2022/05/23	26	63.06	1	63.90	63.70	25	2,731	0.92%
2022/05/20	7	62.69	7	62.60	62.50	0	2,714	0.00%
2022/05/19	14.1	63.01	2	62.70	63.20	12.1	2,691	0.45%
2022/05/17	1	63.60	0	0.00	63.50	1	2,629	0.04%
2022/05/16	0	64.00	2	64.20	63.90	-2	2,607	-0.08%
2022/05/13	25	64.00	17.1	64.79	64.90	7.9	2,589	0.31%
2022/05/12	12	63.33	2.1	64.23	63.80	9.9	2,565	0.39%
2022/05/11	17	62.99	9	63.11	62.80	8	2,521	0.32%
2022/05/10	49.2	62.07	44	62.68	62.70	5.2	2,476	0.21%
2022/05/09	125.1	64.28	76	63.09	63.00	49.1	2,394	2.05%	大買/
2022/05/06	189.1	66.56	114	65.69	65.60	75.1	2,317	3.24%	大買/大賣/
2022/05/05	64	71.26	25	72.88	70.10	39	2,151	1.81%
2022/05/04	3	75.83	7	76.16	75.20	-4	1,937	-0.21%
2022/05/03	18	76.65	4	75.95	76.00	14	1,921	0.73%
2022/04/29	1	77.30	37	77.15	76.70	-36	1,867	-1.93%
2022/04/28	2	76.10	11	75.78	75.60	-9	1,810	-0.50%
2022/04/27	55.1	75.63	35	74.96	75.00	20.1	1,731	1.16%
2022/04/26	100	77.35	54	77.41	76.30	46	1,662	2.77%
2022/04/25	51	76.46	3.1	77.06	76.90	48	1,434	3.34%
2022/04/22	11	76.71	12.3	76.57	77.10	-1.3	1,353	-0.10%
2022/04/21	9	75.57	47	74.56	75.90	-38	1,245	-3.05%
2022/04/20	0	0.00	28	73.41	74.10	-28	1,182	-2.37%
2022/04/18	0.1	71.10	5	71.80	71.70	-5	1,168	-0.42%
2022/04/15	4	71.08	0	0.00	71.10	4	1,185	0.34%
2022/04/14	0	0.00	11	72.23	72.70	-11	1,216	-0.90%
2022/04/13	0	0.00	1	72.20	71.70	-1	1,223	-0.08%
2022/04/12	4	71.25	1	71.70	71.30	3	1,258	0.24%
2022/04/11	26	72.59	0	0.00	71.80	26	1,281	2.03%
2022/04/08	0	0.00	11	72.75	72.10	-11	1,286	-0.86%
2022/04/07	1	71.90	3	71.83	70.80	-2	1,313	-0.15%
2022/04/06	14.1	71.71	15	71.88	71.80	-0.9	1,333	-0.07%
2022/04/01	0	0.00	9.1	71.84	71.90	-9.1	1,418	-0.64%
2022/03/31	0	0.00	4	71.80	71.60	-4	1,513	-0.26%
2022/03/30	1	71.70	9	71.81	71.80	-8	1,531	-0.52%
2022/03/29	0	0.00	2	70.90	70.90	-2	1,529	-0.13%
2022/03/25	0	0.00	9	71.84	71.50	-9	1,554	-0.58%
2022/03/24	6	70.70	14	71.39	71.50	-8	1,572	-0.51%
2022/03/23	0	0.00	5	70.94	71.00	-5	1,611	-0.31%
2022/03/22	0	0.00	4	70.30	70.50	-4	1,685	-0.24%
2022/03/21	0	0.00	2	70.20	70.20	-2	1,849	-0.11%
2022/03/18	1	68.50	1	69.90	68.50	0	1,943	0.00%
2022/03/15	0.1	68.80	0	0.00	68.10	0.1	2,023	0.00%
2022/03/14	0	0.00	1	70.10	69.90	-1	2,022	-0.05%
2022/03/11	0	0.00	4	70.03	69.90	-4	2,041	-0.20%
2022/03/10	0	0.00	1	70.00	69.90	-1	2,060	-0.05%
2022/03/09	1	68.80	0	0.00	69.00	1	2,072	0.05%
2022/03/08	1.1	68.45	0	0.00	67.80	1.1	2,101	0.05%
2022/03/07	21	69.10	0	0.00	69.30	21	2,094	1.00%
2022/03/04	0	0.00	4	71.05	71.00	-4	2,093	-0.19%
2022/03/03	0	0.00	2	71.35	71.40	-2	2,115	-0.09%
2022/03/01	0	0.00	7	71.81	71.80	-7	2,162	-0.32%
2022/02/25	5	70.48	0	0.00	70.60	5	2,177	0.23%
2022/02/24	9	70.98	1	71.60	70.20	8	2,202	0.36%
2022/02/22	15	72.44	0	0.00	72.70	15	2,258	0.66%
2022/02/21	7	72.97	0	0.00	73.10	7	2,279	0.31%
2022/02/18	11	73.61	0	0.00	73.80	11	2,310	0.48%
2022/02/17	6	73.70	8	73.65	73.70	-2	2,401	-0.08%
2022/02/16	0	0.00	20	73.27	73.30	-20	2,462	-0.81%
2022/02/15	0	0.00	3	72.70	72.40	-3	2,522	-0.12%
2022/02/14	19	73.07	0	0.00	73.10	19	2,694	0.71%
2022/02/11	0	0.00	4	73.90	73.90	-4	2,727	-0.15%
2022/02/10	0	0.00	18	74.16	73.90	-18	2,779	-0.65%
2022/02/09	1	73.40	24	73.12	73.60	-23	2,866	-0.80%
2022/02/08	2	72.45	26	72.48	72.60	-24	2,953	-0.81%
2022/02/07	26	71.12	7	71.39	71.70	19	3,126	0.61%
2022/01/26	3	70.20	33	70.16	70.10	-30	3,360	-0.89%
2022/01/25	2	70.40	0	0.00	70.00	2	3,443	0.06%
2022/01/24	39	68.98	25	69.68	69.90	14	3,521	0.40%
2022/01/21	33	70.36	12	69.88	69.90	21	3,579	0.59%
2022/01/20	44	71.92	28	71.63	71.60	16	3,622	0.44%
2022/01/19	26	73.01	5	72.64	72.60	21	3,750	0.56%
2022/01/18	0	0.00	41	75.35	75.10	-41	3,754	-1.09%
2022/01/17	20	74.49	14	74.79	74.90	6	3,841	0.16%
2022/01/14	6	73.42	0	0.00	73.90	6	3,854	0.16%
2022/01/13	4	73.90	0	0.00	74.40	4	3,864	0.10%
2022/01/12	2	73.90	0	0.00	74.50	2	3,863	0.05%
2022/01/11	16	74.16	2	73.70	73.70	14	3,865	0.36%
2022/01/10	19	74.62	6	74.40	74.40	13	3,855	0.34%
2022/01/07	27	74.55	10	74.16	74.10	17	3,836	0.44%
2022/01/06	9	75.33	2	75.55	75.20	7	3,801	0.18%
2022/01/05	33	75.84	15	75.74	75.60	18	3,797	0.47%
2022/01/04	20	76.15	1	76.50	76.00	19	3,787	0.50%
2022/01/03	26	77.47	13	77.22	77.00	13	3,788	0.34%
2021/12/30	3	77.93	31	77.95	78.00	-28	3,799	-0.74%
2021/12/29	18	76.71	5	77.32	77.30	13	3,762	0.35%
2021/12/28	67	77.21	145	77.57	76.80	-78	3,765	-2.07%	大賣/
2021/12/27	113	77.82	4	78.05	77.70	109	3,700	2.95%	大買/鉅額交易
2021/12/24	0	0.00	1	75.60	75.70	-1	3,647	-0.03%
2021/12/23	3	74.80	2	74.80	75.30	1	3,654	0.03%
2021/12/22	0	0.00	3	75.30	75.10	-3	3,673	-0.08%
2021/12/20	0	0.00	0	74.90	74.80	0	3,823	0.00%
2021/12/17	0.1	75.30	0	0.00	75.50	0.1	3,850	0.00%
2021/12/16	7	78.57	8	77.84	77.30	-1	3,896	-0.03%
2021/12/15	7	78.07	5	78.44	78.00	2	3,940	0.05%
2021/12/14	2	76.70	1	76.60	76.20	1	3,805	0.03%
2021/12/13	0	0.00	1	75.50	75.40	-1	3,715	-0.03%
2021/12/09	2	75.25	2	75.15	74.80	0	3,690	0.00%
2021/12/08	2	73.20	1	73.70	73.70	1	3,622	0.03%
2021/12/03	0	0.00	1	73.50	73.20	-1	3,594	-0.03%
2021/12/02	1	73.20	0	0.00	73.20	1	3,588	0.03%
2021/12/01	2	73.80	0	0.00	74.20	2	3,562	0.06%
2021/11/29	0	0.00	2	74.20	74.60	-2	3,537	-0.06%
2021/11/25	0	0.00	1	76.30	76.00	-1	3,504	-0.03%
2021/11/24	2	74.60	5	74.40	75.20	-3	3,505	-0.09%
2021/11/23	3	76.40	1	75.00	75.10	2	3,493	0.06%
2021/11/22	2	77.40	3	77.13	77.00	-1	3,466	-0.03%
2021/11/19	5	75.80	0	0.00	75.80	5	3,419	0.15%
2021/11/18	5	76.00	0	0.00	76.10	5	3,398	0.15%
2021/11/17	5	76.20	6	75.93	75.80	-1	3,382	-0.03%
2021/11/16	4	77.35	6	77.10	76.80	-2	3,371	-0.06%
2021/11/15	4.1	75.23	4	75.90	75.70	0.1	3,290	0.00%
2021/11/12	10	74.36	36	74.96	74.50	-26	3,234	-0.80%
2021/11/11	32	76.14	18	76.56	74.90	14	3,182	0.44%
2021/11/10	2	78.40	2	78.55	78.80	0	3,037	0.00%
2021/11/09	0	0.00	3	78.87	79.00	-3	3,011	-0.10%
2021/11/08	10	77.00	8	77.31	77.50	2	2,964	0.07%
2021/11/05	10	79.20	2	79.50	79.50	8	2,890	0.28%
2021/11/04	18	80.05	17	79.38	79.90	1	2,813	0.04%
2021/11/03	25	79.56	26	79.38	78.20	-1	2,662	-0.04%
2021/11/02	7	76.20	0	0.00	76.00	7	2,444	0.29%
2021/11/01	5	78.80	54	78.98	78.60	-49	2,366	-2.07%
2021/10/29	14	77.57	5	77.94	77.50	9	2,283	0.39%
2021/10/28	8	77.88	7	77.09	77.50	1	2,244	0.04%
2021/10/27	3	76.47	30	76.76	77.30	-27	2,157	-1.25%
2021/10/26	2	74.80	14	75.02	75.00	-12	2,023	-0.59%
2021/10/25	0	0.00	1	74.40	74.90	-1	2,002	-0.05%
2021/10/22	5	71.90	1	72.40	72.40	4	1,976	0.20%
2021/10/21	2	70.80	1	72.30	70.50	1	2,003	0.05%
2021/10/19	1	70.10	0	0.00	70.20	1	2,094	0.05%
2021/10/18	5	70.04	0	0.00	70.00	5	2,161	0.23%
2021/10/15	2	70.95	0	0.00	70.90	2	2,272	0.09%
2021/10/14	0	0.00	4	70.90	70.70	-4	2,383	-0.17%
2021/10/12	1	71.50	0	0.00	71.10	1	2,657	0.04%
2021/10/07	0	0.00	2	73.50	73.50	-2	3,125	-0.06%
2021/10/06	1	71.00	0	0.00	70.80	1	3,303	0.03%
2021/10/05	1	69.80	4	70.73	72.00	-3	3,346	-0.09%
2021/10/01	1	71.00	3	72.40	70.60	-2	3,394	-0.06%
2021/09/30	4	72.80	1	73.00	73.10	3	3,391	0.09%
2021/09/29	3	72.07	5	72.10	72.10	-2	3,414	-0.06%
2021/09/28	1	73.60	0	0.00	72.90	1	3,470	0.03%
2021/09/27	9	75.56	6	75.70	74.30	3	3,501	0.09%
2021/09/24	3	74.20	12.1	74.66	74.40	-9.1	3,447	-0.26%
2021/09/23	20	74.37	12	74.48	74.20	8	3,508	0.23%
2021/09/22	9	73.70	4	73.88	74.90	5	3,634	0.14%
2021/09/17	1	72.20	1	72.20	72.50	0	3,556	0.00%
2021/09/09	1	68.80	0	0.00	69.10	1	3,590	0.03%
2021/09/07	1	70.40	0	0.00	70.50	1	3,578	0.03%
2021/09/06	1	70.70	4	70.75	70.70	-3	3,574	-0.08%
2021/09/03	7	70.76	2	70.70	70.70	5	3,586	0.14%
2021/09/02	1	70.80	5	70.64	70.30	-4	3,611	-0.11%
2021/09/01	3	71.20	0	0.00	71.40	3	3,611	0.08%
2021/08/31	1	72.00	1	72.70	72.40	0	3,594	0.00%
2021/08/26	1	70.70	0	0.00	70.70	1	3,566	0.03%
2021/08/25	0	0.00	2	71.20	71.00	-2	3,575	-0.06%
2021/08/20	2	68.20	0	0.00	67.80	2	3,572	0.06%
2021/08/19	2	68.50	0	0.00	68.10	2	3,555	0.06%
2021/08/16	2	68.40	1	69.80	69.50	1	3,534	0.03%
2021/08/12	3	71.20	0	0.00	71.20	3	3,504	0.09%
2021/08/10	2	71.55	0	0.00	72.90	2	3,491	0.06%
2021/08/09	1	71.90	0	0.00	72.00	1	3,502	0.03%
2021/08/06	4	72.73	0	0.00	72.50	4	3,490	0.11%
2021/08/05	0	0.00	101	73.55	73.30	-101	3,506	-2.88%	大賣/鉅額交易
2021/08/04	0	0.00	1	74.00	74.20	-1	3,582	-0.03%
2021/08/03	1	73.50	40	73.43	73.30	-39	3,616	-1.08%
2021/08/02	27	74.11	0	0.00	74.00	27	3,588	0.75%
2021/07/30	6	74.77	1	74.20	74.20	5	3,582	0.14%
2021/07/29	1	76.60	0	0.00	76.00	1	3,604	0.03%
2021/07/28	5	75.08	1	74.80	76.10	4	3,565	0.11%
2021/07/27	21	78.09	0	0.00	77.60	21	3,546	0.59%
2021/07/26	8	79.20	7	79.63	79.10	1	3,527	0.03%
2021/07/23	2	78.60	2	79.40	78.60	0	3,487	0.00%
2021/07/22	19	79.40	4	78.88	79.10	15	3,545	0.42%
2021/07/21	24	76.65	11	79.35	76.90	13	3,547	0.37%
2021/07/20	25	78.44	10	78.96	79.10	15	3,441	0.44%
2021/07/19	49	80.32	10	80.24	80.50	39	3,404	1.15%
2021/07/16	2	80.80	3	80.27	79.80	-1	3,355	-0.03%
2021/07/15	9	79.91	7	79.13	78.80	2	3,200	0.06%
2021/07/14	20	79.15	43	79.07	79.00	-23	3,035	-0.76%
2021/07/13	14	76.96	16.2	77.17	77.00	-2.2	2,727	-0.08%
2021/07/12	1	74.50	3	74.30	74.70	-2	2,556	-0.08%
2021/07/09	3	74.20	1	74.40	74.80	2	2,564	0.08%
2021/07/08	3	76.90	0	0.00	75.70	3	2,555	0.12%
2021/07/07	0	0.00	5	75.94	76.30	-5	2,540	-0.20%
2021/07/06	14	75.79	1	75.70	75.10	13	2,539	0.51%
2021/07/05	7	76.77	2	76.80	76.80	5	2,552	0.20%
2021/07/02	1.1	76.01	3	76.60	76.20	-1.9	2,501	-0.08%
2021/07/01	1	75.50	6.2	75.83	75.40	-5.2	2,448	-0.21%
2021/06/30	2	75.30	0	0.00	76.00	2	2,421	0.08%
2021/06/29	19	75.33	50	75.85	76.00	-31	2,314	-1.34%
2021/06/28	0	0.00	2	71.60	72.00	-2	2,112	-0.09%
2021/06/25	1	69.50	3	69.97	70.30	-2	2,080	-0.10%
2021/06/23	0	0.00	11	67.66	68.30	-11	2,070	-0.53%
2021/06/22	2	66.65	0	0.00	66.90	2	2,077	0.10%
2021/06/21	14	67.51	4	67.00	67.00	10	2,087	0.48%
2021/06/18	0.2	68.30	0	0.00	68.60	0.2	2,109	0.01%
2021/06/17	0.2	68.00	0	0.00	67.90	0.2	2,137	0.01%
2021/06/16	0	67.30	0	0.00	67.50	0	2,179	0.00%
2021/06/15	1	67.10	21	66.80	67.40	-20	2,275	-0.88%
2021/06/11	2	68.30	0	0.00	67.80	2	2,299	0.09%
2021/06/10	1	67.20	11	68.71	69.40	-10	2,301	-0.43%
2021/06/09	0	0.00	2	67.05	66.50	-2	2,291	-0.09%
2021/06/07	0	0.00	1	65.40	66.00	-1	2,328	-0.04%
2021/06/01	0	0.00	1.6	67.62	67.50	-1.6	2,399	-0.07%
2021/05/31	0	0.00	1	66.40	66.20	-1	2,417	-0.04%
2021/05/27	0	0.00	1	65.30	65.60	-1	2,454	-0.04%
2021/05/25	0	0.00	1	64.90	65.00	-1	2,537	-0.04%
2021/05/24	1	63.50	0	0.00	63.70	1	2,608	0.04%
2021/05/21	1	63.40	0	0.00	63.90	1	2,631	0.04%
2021/05/18	1	62.60	0	0.00	63.10	1	2,714	0.04%
2021/05/17	3	60.56	1	62.00	61.00	2	2,733	0.07%
2021/05/14	0	0.00	2	64.10	64.30	-2	2,711	-0.07%
2021/05/13	2	59.50	0	0.00	63.80	2	2,705	0.07%
2021/05/12	9	62.03	1	64.40	62.20	8	2,669	0.30%
2021/05/11	10	67.09	0	0.00	66.70	10	2,602	0.38%
2021/05/10	9.1	69.71	0	0.00	69.00	9.1	2,582	0.35%
2021/05/06	3	69.60	0	0.00	68.80	3	2,607	0.12%
2021/05/04	12	70.14	0	0.00	70.70	12	2,596	0.46%
2021/05/03	1	73.00	0	0.00	72.20	1	2,631	0.04%
2021/04/29	0	0.00	5	74.70	74.40	-5	2,619	-0.19%
2021/04/28	1	76.20	3.6	76.67	75.90	-2.6	2,652	-0.10%
2021/04/27	6	75.05	8	74.26	75.10	-2	2,598	-0.08%
2021/04/26	0	0.00	2	72.55	72.30	-2	2,558	-0.08%
2021/04/23	28.3	71.61	0	0.00	72.00	28.3	2,577	1.10%
2021/04/22	8	73.11	0	0.00	72.70	8	2,565	0.31%
2021/04/21	4	74.23	0	0.00	74.20	4	2,530	0.16%
2021/04/20	6	74.52	0	0.00	74.60	6	2,572	0.23%
2021/04/16	1	74.80	6	75.10	75.00	-5	2,702	-0.18%
2021/04/15	2.1	73.73	0	0.00	73.70	2.1	2,689	0.08%
2021/04/14	3	74.33	1	74.50	74.70	2	2,659	0.08%
2021/04/13	1	74.80	5	76.10	74.80	-4	2,693	-0.15%
2021/04/12	1	76.20	5	75.70	75.80	-4	2,727	-0.15%
2021/04/08	3	76.10	8	75.70	75.80	-5	2,908	-0.17%
2021/04/07	0	0.00	1	75.30	75.70	-1	2,908	-0.03%
2021/04/06	2	73.90	1	74.30	73.90	1	2,893	0.03%
2021/04/01	0	0.00	2	74.50	74.50	-2	2,889	-0.07%
2021/03/30	0	74.30	0	0.00	74.40	0	2,909	0.00%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/25	5	73.80	0	0.00	74.00	5	2,942	0.17%
2021/03/24	0.2	73.60	0	0.00	73.40	0.2	2,968	0.01%
2021/03/23	6	73.33	0	0.00	73.00	6	2,993	0.20%
2021/03/22	1.2	73.42	0	0.00	73.30	1.2	2,998	0.04%
2021/03/19	7	74.09	0	0.00	74.00	7	3,033	0.23%
2021/03/18	24	74.29	0	0.00	74.90	24	3,033	0.79%
2021/03/16	2	75.15	0	0.00	75.20	2	3,058	0.07%
2021/03/15	5	75.28	0	0.00	75.20	5	3,091	0.16%
2021/03/11	3	75.27	0	0.00	75.50	3	3,192	0.09%
2021/03/10	0.1	75.20	0	0.00	74.80	0.1	3,229	0.00%
2021/03/09	1	74.60	0	0.00	75.00	1	3,261	0.03%
2021/03/05	1	74.50	0	0.00	74.80	1	3,315	0.03%
2021/03/04	1	75.10	0	0.00	75.00	1	3,344	0.03%
2021/03/02	2	76.05	0	0.00	75.50	2	3,374	0.06%
2021/02/26	5	76.36	4	76.33	76.30	1	3,451	0.03%
2021/02/25	3	78.40	0	0.00	78.20	3	3,576	0.08%
2021/02/24	1	79.10	5	79.24	78.50	-4	3,639	-0.11%
2021/02/23	1.1	78.14	1	77.90	78.10	0.1	3,625	0.00%
2021/02/22	2	78.65	0	0.00	78.60	2	3,641	0.05%
2021/02/19	0	0.00	2	78.95	79.00	-2	3,640	-0.05%
2021/02/18	3	77.93	15	78.08	78.90	-12	3,663	-0.33%
2021/02/17	0	0.00	2	77.10	77.40	-2	3,699	-0.05%
2021/02/05	0	0.00	1	75.80	75.70	-1	3,707	-0.03%
2021/02/04	2	76.15	0	0.00	76.30	2	3,762	0.05%
2021/02/03	0	0.00	2	75.40	75.30	-2	3,991	-0.05%
2021/02/01	1	74.70	5	74.44	75.00	-4	4,173	-0.10%
2021/01/27	1	75.60	0	0.00	76.40	1	4,221	0.02%
2021/01/26	1	76.40	1	78.10	76.20	0	4,228	0.00%
2021/01/25	8.1	77.21	3	78.03	78.00	5.1	4,216	0.12%
2021/01/22	1	74.50	0	0.00	75.10	1	4,158	0.02%
2021/01/21	15	74.72	0	0.00	74.40	15	4,165	0.36%
2021/01/20	26	76.27	20	75.60	75.30	6	4,152	0.14%
2021/01/19	2	76.15	0	0.00	76.70	2	4,161	0.05%
2021/01/18	9	76.23	0	0.00	76.40	9	4,152	0.22%
2021/01/15	12.2	77.86	1	77.80	77.20	11.2	4,118	0.27%
2021/01/14	5	78.38	4	78.30	78.60	1	4,119	0.02%
2021/01/13	2	78.65	0	0.00	78.40	2	4,163	0.05%
2021/01/12	6	80.22	3	79.80	78.90	3	4,152	0.07%
2021/01/11	6	80.93	2	81.10	80.70	4	4,179	0.10%
2021/01/08	2	78.20	37	78.39	78.30	-35	4,273	-0.82%
2021/01/07	1	79.20	0.1	79.40	79.00	0.9	4,425	0.02%
2021/01/06	3	79.37	2	78.90	78.80	1	4,420	0.02%
2021/01/05	36.1	80.39	23	80.49	80.40	13.1	4,365	0.30%
2021/01/04	49	82.52	7	82.04	81.50	42	4,336	0.97%
2020/12/31	0	0.00	1	77.40	77.70	-1	4,127	-0.02%
2020/12/30	1	77.30	0	0.00	77.70	1	4,112	0.02%
2020/12/29	0	77.80	0	0.00	78.10	0	4,109	0.00%
2020/12/28	4	77.35	0	0.00	77.80	4	4,111	0.10%
2020/12/25	0	78.20	0	0.00	77.00	0	4,118	0.00%
2020/12/23	1	77.30	0	0.00	77.60	1	4,157	0.02%
2020/12/22	2.1	77.30	1	77.40	76.00	1.1	4,258	0.02%
2020/12/18	7	77.20	0	0.00	77.20	7	4,464	0.16%
2020/12/17	0	0.00	1	78.20	78.70	-1	4,486	-0.02%
2020/12/16	2	76.45	0	0.00	77.30	2	4,524	0.04%
2020/12/10	18.1	78.35	15	77.40	77.50	3.1	4,866	0.06%
2020/12/09	4	79.48	0	0.00	79.50	4	4,860	0.08%
2020/12/08	3	79.31	0	0.00	79.50	3	4,881	0.06%
2020/12/07	4	79.10	4	79.88	80.00	0	4,946	0.00%
2020/12/03	3	82.33	0	0.00	81.50	3	4,982	0.06%
2020/12/02	0	0.00	5	83.96	83.40	-5	5,117	-0.10%
2020/11/30	0	0.00	4	84.35	82.70	-4	5,368	-0.07%
2020/11/27	1	83.00	0	0.00	83.20	1	5,568	0.02%
2020/11/26	2.1	84.14	4	84.25	83.30	-1.9	6,032	-0.03%
2020/11/25	5	83.78	4	83.35	83.10	1	6,291	0.02%
2020/11/24	4	84.68	2	82.80	84.60	2	6,492	0.03%
2020/11/23	0	0.00	2	83.65	83.10	-2	6,702	-0.03%
2020/11/20	4	81.78	4	82.05	82.10	0	6,788	0.00%
2020/11/19	2	81.90	1	80.30	81.80	1	7,057	0.01%
2020/11/18	1	80.40	0	0.00	80.30	1	7,306	0.01%
2020/11/17	0	0.00	10	81.00	80.20	-10	7,399	-0.14%
2020/11/16	1	80.80	1	81.10	80.80	0	7,421	0.00%
2020/11/13	0.1	82.00	0	0.00	81.80	0.1	7,428	0.00%
2020/11/12	1	81.90	5	81.56	80.80	-4	7,519	-0.05%
2020/11/11	3	83.17	5	83.52	82.00	-2	7,531	-0.03%
2020/11/10	1	81.50	5	81.60	81.00	-4	7,296	-0.05%
2020/11/06	1	79.30	0	0.00	79.30	1	7,165	0.01%
2020/11/02	2	74.50	1	74.60	74.60	1	7,073	0.01%
2020/10/29	1	75.80	0	0.00	76.80	1	7,040	0.01%
2020/10/27	0	0.00	8	75.83	78.50	-8	6,982	-0.11%
2020/10/23	1	77.40	1	77.60	77.60	0	6,913	0.00%
2020/10/22	1	77.40	12	77.24	77.40	-11	6,931	-0.16%
2020/10/20	1	80.60	1	79.80	79.90	0	6,834	0.00%
2020/10/19	5	81.12	10	81.83	80.90	-5	6,801	-0.07%
2020/10/16	9	81.37	1	80.00	79.70	8	6,727	0.12%
2020/10/15	5	76.80	6	79.03	80.10	-1	6,535	-0.02%
2020/10/13	2	75.90	3	75.60	75.60	-1	6,355	-0.02%
2020/10/12	1	76.80	0	0.00	76.30	1	6,359	0.02%
2020/10/05	4	76.35	1	76.50	76.60	3	6,387	0.05%
2020/09/30	0	0.00	2	76.70	76.40	-2	6,386	-0.03%
2020/09/29	13	76.22	13	76.00	76.00	0	6,397	0.00%
2020/09/28	30	74.92	20	76.70	77.00	10	6,451	0.16%
2020/09/25	20	76.60	22	74.52	74.60	-2	6,478	-0.03%
2020/09/23	18	81.11	12	78.83	78.30	6	6,315	0.10%
2020/09/22	1	81.80	0	0.00	81.30	1	6,232	0.02%
2020/09/18	0	0.00	2	83.10	82.70	-2	6,137	-0.03%
2020/09/17	14	82.62	17	83.18	83.90	-3	6,020	-0.05%
2020/09/16	0	0.00	5	80.00	80.10	-5	5,739	-0.09%
2020/09/14	0	0.00	1	78.90	79.40	-1	5,699	-0.02%
2020/09/11	0	0.00	1	78.90	79.90	-1	5,627	-0.02%
2020/09/10	2	80.60	1	79.10	79.00	1	5,567	0.02%
2020/09/09	2	78.40	1	79.40	80.70	1	5,474	0.02%
2020/09/08	5	80.10	1	80.30	80.20	4	5,407	0.07%
2020/09/07	5	80.60	1	78.90	79.40	4	5,325	0.08%
2020/09/04	2	80.70	0	0.00	82.70	2	5,167	0.04%
2020/09/03	8	83.65	0	0.00	83.90	8	5,049	0.16%
2020/09/02	64	85.10	56	84.82	85.10	8	4,860	0.16%
2020/09/01	14	84.17	13	84.65	82.50	1	4,625	0.02%
2020/08/31	5	82.62	3	81.57	82.50	2	4,152	0.05%
2020/08/28	15	79.95	44	79.35	79.60	-29	3,880	-0.75%
2020/08/27	14	78.91	27	78.65	79.00	-13	3,587	-0.36%
2020/08/26	1	75.10	32	76.22	75.80	-31	3,223	-0.96%
2020/08/25	36	75.55	14	76.19	75.00	22	3,051	0.72%
2020/08/24	11	73.77	19	73.57	74.00	-8	2,725	-0.29%
2020/08/21	0	0.00	6	69.90	69.70	-6	2,459	-0.24%
2020/08/20	4	65.10	0	0.00	65.80	4	2,365	0.17%
2020/08/19	1	68.60	8	68.20	67.70	-7	2,285	-0.31%
2020/08/18	0	0.00	1	71.40	69.40	-1	2,198	-0.05%
2020/08/17	0	0.00	4	69.13	69.40	-4	2,076	-0.19%
2020/08/13	2	67.00	0	0.00	67.10	2	2,008	0.10%
2020/08/11	3	65.20	2	65.90	66.10	1	1,959	0.05%
2020/08/10	0	0.00	11	65.00	64.80	-11	1,945	-0.57%
2020/08/04	0	0.00	9	64.00	64.00	-9	2,042	-0.44%
2020/07/24	1	64.60	0	0.00	63.30	1	2,042	0.05%
2020/07/14	2.1	67.90	0	0.00	68.00	2.1	2,079	0.10%
2020/07/10	1	68.90	0	0.00	69.10	1	2,071	0.05%
2020/07/09	2	70.30	0	0.00	70.30	2	2,067	0.10%
2020/07/08	5	70.10	1	70.20	70.70	4	2,059	0.19%
2020/07/07	7	70.14	9	70.53	70.40	-2	2,043	-0.10%
2020/07/06	7	70.00	2	69.40	69.50	5	2,043	0.24%
2020/07/03	26	67.03	1	66.90	67.00	25	2,054	1.22%
2020/07/01	0	0.00	1	66.40	66.40	-1	2,071	-0.05%
2020/06/29	1	62.20	0	0.00	62.40	1	2,124	0.05%
2020/06/24	1	63.40	0	0.00	63.30	1	2,110	0.05%
2020/06/22	1	64.90	1	64.70	64.50	0	2,130	0.00%
2020/06/17	1	63.60	0	0.00	63.20	1	2,119	0.05%
2020/06/12	1	63.10	0	0.00	63.20	1	2,240	0.04%
2020/06/03	0	0.00	1	65.30	65.40	-1	2,409	-0.04%
2020/06/01	3	63.50	0	0.00	64.30	3	2,387	0.13%
2020/05/27	1	64.00	3	63.17	64.00	-2	2,367	-0.08%
2020/05/22	1	62.70	0	0.00	62.50	1	2,439	0.04%
2020/05/21	0	0.00	1	63.80	63.90	-1	2,472	-0.04%
2020/05/20	2	63.10	0	0.00	62.60	2	2,470	0.08%
2020/05/14	1	62.50	0	0.00	62.30	1	2,428	0.04%
2020/05/13	0	0.00	2	63.15	63.80	-2	2,413	-0.08%
2020/05/12	2	64.15	0	0.00	64.40	2	2,399	0.08%
2020/05/11	0	0.00	1	64.90	65.60	-1	2,366	-0.04%
2020/05/05	7	62.09	0	0.00	62.40	7	2,314	0.30%
2020/04/29	0	0.00	1	62.20	61.90	-1	2,322	-0.04%
2020/04/28	0	0.00	2	60.85	61.50	-2	2,313	-0.09%
2020/04/27	1	60.10	0	0.00	60.00	1	2,351	0.04%
2020/04/22	1	58.10	0	0.00	58.80	1	2,318	0.04%
2020/04/21	2	57.90	1	60.10	57.80	1	2,299	0.04%
2020/04/17	2	61.30	0	0.00	60.20	2	2,266	0.09%
2020/04/16	1	61.70	0	0.00	61.50	1	2,224	0.04%
2020/04/15	0	0.00	1	61.70	61.50	-1	2,208	-0.05%
2020/04/14	0	0.00	1	60.30	60.10	-1	2,184	-0.05%
2020/04/13	5	59.60	0	0.00	59.40	5	2,166	0.23%
2020/04/10	0	0.00	4	59.60	60.00	-4	2,179	-0.18%
2020/04/09	1	59.40	15	59.90	59.00	-14	2,195	-0.64%
2020/04/08	0	0.00	1	60.00	58.80	-1	2,147	-0.05%
2020/04/07	1	55.50	0	0.00	55.60	1	2,060	0.05%
2020/04/06	2	54.40	2	54.00	54.20	0	2,008	0.00%
2020/04/01	2	54.15	3	54.70	54.20	-1	1,992	-0.05%
2020/03/26	0	0.00	5	51.50	51.50	-5	1,842	-0.27%
2020/03/25	0	0.00	3	51.50	52.00	-3	1,876	-0.16%
2020/03/24	1	47.95	2	48.33	48.30	-1	1,852	-0.05%
2020/03/23	1	46.30	0	0.00	46.10	1	1,856	0.05%
2020/03/20	0	0.00	1	48.10	49.05	-1	1,842	-0.05%
2020/03/19	1	47.40	0	0.00	45.10	1	1,806	0.06%
2020/03/18	2	51.20	5	52.10	50.10	-3	1,746	-0.17%
2020/03/17	1	52.00	0	0.00	52.10	1	1,719	0.06%
2020/03/16	2	56.60	0	0.00	55.50	2	1,688	0.12%
2020/03/13	5.1	54.98	6	56.42	57.60	-0.9	1,672	-0.05%
2020/03/12	5	61.44	1	61.10	60.80	4	1,588	0.25%
2020/03/10	0	0.00	1	67.50	68.00	-1	1,551	-0.06%
2020/03/09	1	68.90	0	0.00	68.20	1	1,545	0.06%
2020/03/05	0	0.00	1	70.50	70.60	-1	1,562	-0.06%
2020/03/04	0	0.00	2	69.10	69.10	-2	1,559	-0.13%
2020/03/03	2	69.60	0	0.00	69.10	2	1,583	0.13%
2020/03/02	2	68.30	1	69.40	68.80	1	1,592	0.06%
2020/02/25	11	68.53	0	0.00	69.10	11	1,570	0.70%
2020/02/24	2	69.80	0	0.00	69.50	2	1,523	0.13%
2020/02/21	0	0.00	10	71.70	71.50	-10	1,503	-0.67%
2020/02/20	0	0.00	3	72.10	72.20	-3	1,529	-0.20%
2020/02/13	0	0.00	1	73.10	72.40	-1	1,579	-0.06%
2020/02/12	2	72.10	0	0.00	72.20	2	1,610	0.12%
2020/02/05	0	0.00	1	70.80	71.00	-1	1,894	-0.05%
2020/02/04	0	0.00	1	70.30	70.30	-1	2,001	-0.05%
2020/02/03	2	68.35	0	0.00	68.90	2	2,110	0.09%
2020/01/31	0	0.00	5	70.92	70.70	-5	2,123	-0.24%
2020/01/30	3	70.47	0	0.00	70.10	3	2,168	0.14%
2020/01/20	0	0.00	1	75.50	75.50	-1	2,169	-0.05%
2020/01/17	2.1	75.98	2	75.70	75.60	0.1	2,197	0.01%
2020/01/14	3	75.10	0	0.00	75.60	3	2,212	0.14%
2020/01/08	1	73.80	3	73.70	73.60	-2	2,281	-0.09%
2020/01/06	0	0.00	5	75.24	74.30	-5	2,279	-0.22%
2020/01/03	1	75.70	0	0.00	75.70	1	2,275	0.04%
2020/01/02	2	75.95	0	0.00	76.30	2	2,264	0.09%
2019/12/31	1	75.50	0	0.00	75.50	1	2,270	0.04%
2019/12/30	0	0.00	10	75.60	75.50	-10	2,270	-0.44%
2019/12/26	4	75.90	0	0.00	75.80	4	2,268	0.18%
2019/12/24	0	0.00	2	75.30	75.30	-2	2,322	-0.09%
2019/12/19	12	75.60	0	0.00	75.70	12	2,387	0.50%
2019/12/18	2	75.80	0	0.00	75.60	2	2,390	0.08%
2019/12/16	2	74.60	0	0.00	74.60	2	2,422	0.08%
2019/12/11	10	75.00	0	0.00	74.80	10	2,569	0.39%
2019/12/10	2	74.85	0	0.00	75.10	2	2,576	0.08%
2019/12/09	6	75.00	0	0.00	74.70	6	2,588	0.23%
2019/12/03	1	74.20	0	0.00	74.20	1	2,770	0.04%
2019/11/26	0	0.00	1	75.01	75.20	-1	3,164	-0.03%
2019/11/25	0	0.00	2	75.20	74.90	-2	3,207	-0.06%
2019/11/20	1	75.20	1	75.10	75.10	0	3,336	0.00%
2019/11/18	3	74.40	0	0.00	74.30	3	3,307	0.09%
2019/11/14	1	74.50	2	74.55	74.40	-1	3,332	-0.03%
2019/11/13	0	0.00	1	75.20	75.10	-1	3,341	-0.03%
2019/11/12	0	0.00	1	74.30	74.20	-1	3,370	-0.03%
2019/11/11	1	75.00	0	0.00	73.60	1	3,397	0.03%
2019/11/08	6	75.18	1	75.00	75.00	5	3,389	0.15%
2019/11/07	4	74.55	1	76.10	74.50	3	3,402	0.09%
2019/11/06	8	75.59	4	75.48	75.80	4	3,349	0.12%
2019/11/05	2	74.55	1	74.50	74.50	1	3,319	0.03%
2019/11/04	5	74.78	1	74.50	74.40	4	3,306	0.12%
2019/11/01	11	75.26	3	74.80	74.90	8	3,263	0.25%
2019/10/31	2	77.25	0	0.00	76.00	2	3,189	0.06%
2019/10/28	6	78.52	6.5	78.77	78.60	-0.5	3,016	-0.02%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/24	2	80.55	0	0.00	81.10	2	2,963	0.07%
2019/10/21	1	81.00	3	80.90	80.80	-2	3,002	-0.07%
2019/10/18	3	81.73	0	0.00	81.00	3	3,026	0.10%
2019/10/09	0	0.00	1	80.90	81.00	-1	2,945	-0.03%
2019/10/03	0	0.00	0	82.00	82.00	0	2,895	0.00%
2019/10/01	0	0.00	1	82.40	82.30	-1	2,883	-0.03%
2019/09/26	0	0.00	1	83.90	83.30	-1	2,833	-0.04%
2019/09/25	0	0.00	2	82.65	83.80	-2	2,796	-0.07%
2019/09/23	2	83.40	0	0.00	82.80	2	2,766	0.07%
2019/09/20	0	0.00	1	83.10	83.00	-1	2,772	-0.04%
2019/09/19	0	0.00	2	82.60	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	6	82.03	81.90	-6	2,777	-0.22%
2019/09/17	3	82.27	2	82.55	81.20	1	2,728	0.04%
2019/09/16	1	81.60	4	81.40	81.80	-3	2,666	-0.11%
2019/09/11	1	81.30	3	81.80	81.50	-2	2,670	-0.07%
2019/09/10	0	0.00	1	81.90	81.30	-1	2,650	-0.04%
2019/09/09	4	81.55	4	82.03	81.50	0	2,612	0.00%
2019/09/05	15	81.69	14	81.92	81.90	1	2,451	0.04%
2019/09/04	2	81.90	5	81.74	82.00	-3	2,365	-0.13%
2019/09/03	7	80.93	6	81.93	80.70	1	2,259	0.04%
2019/08/30	2	78.90	0	0.00	78.80	2	1,958	0.10%
2019/08/29	1	78.60	0	0.00	78.80	1	1,932	0.05%
2019/08/28	3	80.20	1	80.10	79.30	2	1,914	0.10%
2019/08/27	3	79.93	0	0.00	79.20	3	1,862	0.16%
2019/08/26	0	0.00	2	76.90	77.00	-2	1,752	-0.11%
2019/08/22	3	78.20	1	77.80	77.80	2	1,743	0.11%
2019/08/21	3	77.97	1	78.10	78.10	2	1,741	0.11%
2019/08/20	2	77.95	4	78.35	77.80	-2	1,728	-0.12%
2019/08/19	1	77.80	0	0.00	77.80	1	1,724	0.06%
2019/08/16	0	0.00	10	78.00	78.00	-10	1,719	-0.58%
2019/08/15	5	77.60	0	0.00	77.90	5	1,728	0.29%
2019/08/14	0	0.00	1	77.70	77.90	-1	1,708	-0.06%
2019/08/13	2	77.00	0	0.00	77.20	2	1,703	0.12%
2019/08/12	6	75.70	2	76.60	76.90	4	1,729	0.23%
2019/08/08	1	73.20	9	73.61	73.70	-8	1,715	-0.47%
2019/08/07	0	0.00	5	72.70	73.10	-5	1,763	-0.28%
2019/08/06	1	72.80	0	0.00	74.80	1	1,788	0.06%
2019/08/02	2	76.50	0	0.00	75.80	2	1,915	0.10%
2019/07/31	0	0.00	1	78.10	78.30	-1	1,978	-0.05%
2019/07/30	0	0.00	3	77.77	77.60	-3	2,021	-0.15%
2019/07/26	1	78.90	0	0.00	79.00	1	2,048	0.05%
2019/07/24	1	78.90	0	0.00	78.80	1	2,081	0.05%
2019/07/22	2	76.85	5	77.28	77.50	-3	2,094	-0.14%
2019/07/17	2	75.50	1	75.50	75.40	1	2,123	0.05%
2019/07/16	5	76.80	0	0.00	76.30	5	2,181	0.23%
2019/07/12	5	76.40	4	76.55	76.30	1	2,269	0.04%
2019/07/11	1	74.90	0	0.00	75.40	1	2,337	0.04%
2019/07/09	3	75.20	0	0.00	75.20	3	2,571	0.12%
2019/07/05	0	0.00	3	74.50	74.50	-3	2,613	-0.11%
2019/07/04	0	0.00	6	74.40	74.40	-6	2,641	-0.23%
2019/07/01	6	74.50	1	74.70	74.50	5	2,702	0.19%
2019/06/28	3	72.77	1	73.70	73.20	2	2,717	0.07%
2019/06/27	1	73.80	2	73.75	73.60	-1	2,782	-0.04%
2019/06/26	1	72.10	0	0.00	73.00	1	2,778	0.04%
2019/06/25	6.5	73.59	6	74.22	72.90	0.5	2,776	0.02%
2019/06/24	1	72.10	0	0.00	72.30	1	2,766	0.04%
2019/06/21	0	0.00	3	73.03	72.00	-3	2,805	-0.11%
2019/06/20	3	72.43	1	71.70	72.40	2	2,813	0.07%
2019/06/19	0	0.00	2	71.00	71.10	-2	2,896	-0.07%
2019/06/12	1	70.50	0	0.00	70.50	1	3,426	0.03%
2019/06/10	0	0.00	1	70.30	70.50	-1	3,491	-0.03%
2019/06/06	1	69.20	0	0.00	69.10	1	3,513	0.03%
2019/06/05	0	0.00	1	69.60	69.60	-1	3,537	-0.03%
2019/05/31	0	0.00	1	70.80	70.80	-1	3,592	-0.03%
2019/05/30	2	70.30	1	70.50	70.30	1	3,624	0.03%
2019/05/29	1	70.00	0	0.00	70.10	1	3,673	0.03%
2019/05/28	2	70.40	0	0.00	68.60	2	3,689	0.05%
2019/05/22	1	70.10	0	0.00	70.40	1	3,843	0.03%
2019/05/20	2	67.70	0	0.00	67.50	2	3,903	0.05%
2019/05/17	1	69.50	2	68.50	68.50	-1	3,911	-0.03%
2019/05/16	0	0.00	1	70.30	69.70	-1	3,894	-0.03%
2019/05/15	2	69.05	1	69.50	69.20	1	3,886	0.03%
2019/05/14	2	68.35	1	67.60	69.30	1	3,919	0.03%
2019/05/13	6	70.98	2	70.65	70.20	4	3,910	0.10%
2019/05/10	2	75.15	1	73.10	73.50	1	3,847	0.03%
2019/05/09	2	76.00	0	0.00	75.80	2	3,794	0.05%
2019/05/08	4	77.53	0	0.00	77.50	4	3,787	0.11%
2019/05/07	0	0.00	18	78.46	78.70	-18	3,763	-0.48%
2019/05/03	0	0.00	1	81.40	81.10	-1	3,773	-0.03%
2019/04/26	5	80.12	0	0.00	80.00	5	3,981	0.13%
2019/04/25	2	80.80	1	80.90	80.80	1	3,983	0.03%
2019/04/23	11	81.65	12	81.10	81.10	-1	4,027	-0.02%
2019/04/22	8	82.06	19	81.96	81.80	-11	4,006	-0.27%
2019/04/19	1	80.10	1	80.40	80.40	0	3,969	0.00%
2019/04/18	17	81.73	20	80.53	80.10	-3	3,974	-0.08%
2019/04/17	13	83.28	22	82.23	82.00	-9	3,968	-0.23%
2019/04/16	44	82.79	46	83.42	83.40	-2	3,921	-0.05%
2019/04/15	0	0.00	10	82.46	82.80	-10	3,849	-0.26%
2019/04/12	1	80.60	0	0.00	79.90	1	3,857	0.03%
2019/04/11	2	79.80	0	0.00	79.90	2	3,945	0.05%
2019/04/09	7	81.63	0	0.00	81.60	7	4,012	0.17%
2019/04/08	4	81.10	4	81.25	81.50	0	4,052	0.00%
2019/04/03	12	80.60	12	80.60	80.60	0	4,051	0.00%
2019/04/02	7	81.57	2	81.40	81.10	5	4,059	0.12%
2019/04/01	14	82.50	21	82.44	82.00	-7	4,061	-0.17%
2019/03/29	15	80.55	16	80.95	81.00	-1	3,987	-0.03%
2019/03/28	18	80.57	13	80.51	80.50	5	4,008	0.12%
2019/03/27	14	81.57	2	80.80	80.90	12	4,039	0.30%
2019/03/26	13	82.02	12	81.60	81.60	1	4,075	0.02%
2019/03/25	2	80.45	1	81.30	82.10	1	4,063	0.02%
2019/03/22	7	82.31	4	82.53	81.70	3	4,118	0.07%
2019/03/21	14	83.33	13	82.79	82.80	1	4,101	0.02%
2019/03/20	16	82.10	20	82.84	82.80	-4	4,119	-0.10%
2019/03/19	16	81.88	14	81.73	81.70	2	4,097	0.05%
2019/03/18	5	79.88	17	80.51	81.60	-12	4,130	-0.29%
2019/03/15	5	77.16	17	76.55	76.50	-12	3,954	-0.30%
2019/03/14	9	77.29	8	77.66	76.70	1	3,935	0.03%
2019/03/12	1	78.90	0	0.00	78.70	1	3,938	0.03%
2019/03/11	1	78.40	13	78.92	78.80	-12	3,943	-0.30%
2019/03/08	2	77.60	1	77.61	78.20	1	4,004	0.02%
2019/03/07	1	78.10	0	0.00	77.70	1	4,032	0.02%
2019/03/06	2	77.70	2	78.10	78.10	0	4,069	0.00%
2019/03/05	4	77.80	0	0.00	77.40	4	4,202	0.10%
2019/03/04	1	79.30	3	79.80	78.70	-2	4,188	-0.05%
2019/02/27	8	78.75	2	78.80	78.60	6	4,145	0.14%
2019/02/26	13	79.36	4	79.33	78.80	9	4,137	0.22%
2019/02/25	11	78.44	12	78.64	78.90	-1	4,080	-0.02%
2019/02/22	7	77.53	2	77.30	77.10	5	4,000	0.12%
2019/02/21	4	77.70	3	77.87	77.60	1	4,007	0.02%
2019/02/20	3	77.30	2	77.20	77.30	1	3,990	0.03%
2019/02/19	4	77.63	3	77.47	77.20	1	3,955	0.03%
2019/02/18	2	76.30	6	76.25	76.50	-4	3,889	-0.10%
2019/02/15	1	76.10	0	0.00	75.40	1	3,863	0.03%
2019/02/13	6	76.83	0	0.00	76.30	6	3,813	0.16%
2019/02/12	0	0.00	5	76.00	75.70	-5	3,760	-0.13%
2019/02/11	5	76.20	3	76.60	76.30	2	3,724	0.05%
2019/01/30	1	75.20	1	75.80	75.40	0	3,703	0.00%
2019/01/29	2	75.35	0	0.00	74.70	2	3,688	0.05%
2019/01/28	0	0.00	2	76.00	76.20	-2	3,652	-0.05%
2019/01/25	9	76.02	3	75.50	75.60	6	3,646	0.16%
2019/01/24	2	76.70	0	0.00	76.50	2	3,606	0.06%
2019/01/23	4	76.25	7	76.79	77.30	-3	3,604	-0.08%
2019/01/22	7	75.90	0	0.00	75.50	7	3,566	0.20%
2019/01/21	13	77.32	2	77.40	77.50	11	3,489	0.32%
2019/01/18	6	78.40	0	0.00	78.70	6	3,424	0.18%
2019/01/16	0	0.00	3	80.53	80.60	-3	3,450	-0.09%
2019/01/15	1	81.00	2	81.20	81.00	-1	3,446	-0.03%
2019/01/14	0	0.00	1	79.60	79.80	-1	3,408	-0.03%
2019/01/11	0	0.00	1	80.00	79.60	-1	3,413	-0.03%
2019/01/10	3	80.23	0	0.00	80.60	3	3,390	0.09%
2019/01/09	12	82.50	12	80.60	80.60	0	3,377	0.00%
2019/01/08	13	81.98	14	82.51	82.50	-1	3,328	-0.03%
2019/01/07	20	84.20	27	81.90	82.00	-7	3,293	-0.21%
2019/01/04	23	82.63	27	82.91	83.10	-4	3,226	-0.12%
2019/01/03	10	81.30	12	82.11	82.20	-2	3,165	-0.06%
2019/01/02	11	81.88	17	81.55	80.90	-6	3,059	-0.20%
2018/12/28	0	0.00	4	79.50	79.90	-4	2,974	-0.13%
2018/12/27	12	79.83	17	79.32	79.00	-5	2,964	-0.17%
2018/12/26	11	77.47	11	77.92	77.10	0	2,902	0.00%
2018/12/25	17	78.70	12	78.11	78.10	5	2,887	0.17%
2018/12/24	10	79.10	14	79.72	80.50	-4	2,843	-0.14%
2018/12/22	1	78.00	0	0.00	78.10	1	2,792	0.04%
2018/12/21	2	77.40	2	78.40	77.90	0	2,821	0.00%
2018/12/20	3	78.73	1	79.00	78.40	2	2,799	0.07%
2018/12/19	4	79.03	1	79.10	78.80	3	2,767	0.11%
2018/12/18	2	79.15	3	79.20	78.60	-1	2,707	-0.04%
2018/12/17	7	80.07	3	81.27	79.10	4	2,711	0.15%
2018/12/14	6	81.13	3	81.63	80.90	3	2,682	0.11%
2018/12/13	6	80.50	10	80.09	80.00	-4	2,665	-0.15%
2018/12/12	3	80.57	4	80.65	80.50	-1	2,751	-0.04%
2018/12/11	31	79.20	34	79.40	80.50	-3	2,727	-0.11%
2018/12/10	1	77.50	6	77.70	77.30	-5	2,619	-0.19%
2018/12/07	0	0.00	2	76.60	76.40	-2	2,597	-0.08%
2018/12/06	8	74.73	4	76.60	74.20	4	2,591	0.15%
2018/12/05	4	76.98	1	77.20	76.80	3	2,574	0.12%
2018/12/04	4	79.00	1	78.30	78.30	3	2,572	0.12%
2018/12/03	11	79.23	10	79.24	79.50	1	2,563	0.04%
2018/11/30	5	76.50	1	76.70	77.00	4	2,500	0.16%
2018/11/29	17	78.30	18	77.31	77.00	-1	2,526	-0.04%
2018/11/28	37	77.17	39	77.63	77.50	-2	2,469	-0.08%
2018/11/27	0	0.00	2	73.40	73.60	-2	2,308	-0.09%
2018/11/26	0	0.00	2	71.80	72.20	-2	2,279	-0.09%
2018/11/23	1	72.30	0	0.00	71.10	1	2,275	0.04%
2018/11/22	0	0.00	0.3	73.00	73.00	-0.3	2,257	-0.01%
2018/11/21	1	73.90	0	0.00	73.80	1	2,251	0.04%
2018/11/20	30	75.10	30	73.70	74.00	0	2,246	0.00%
2018/11/19	40	74.78	42	74.69	74.70	-2	2,228	-0.09%
2018/11/16	12	74.13	14	73.79	73.40	-2	2,196	-0.09%
2018/11/15	10	73.80	10	73.90	73.90	0	2,186	0.00%
2018/11/14	6	73.63	8	73.13	72.80	-2	2,188	-0.09%
2018/11/13	3	72.00	3	72.50	73.20	0	2,206	0.00%
2018/11/09	1	73.90	1	73.60	73.50	0	2,193	0.00%
2018/11/08	0	0.00	1	74.10	73.90	-1	2,154	-0.05%
2018/11/07	0	0.00	2.1	72.82	73.20	-2.1	2,125	-0.10%
2018/11/06	4	72.90	4	73.75	71.50	0	2,124	0.00%
2018/11/05	1	72.60	0	0.00	73.00	1	2,099	0.05%
2018/11/02	1	71.50	1	72.00	72.80	0	2,116	0.00%
2018/11/01	1	71.80	0	0.00	72.30	1	2,118	0.05%
2018/10/31	0	0.00	2	71.50	72.00	-2	2,107	-0.09%
2018/10/30	3	67.67	0	0.00	68.80	3	2,121	0.14%
2018/10/29	2	71.50	3	70.30	68.90	-1	2,137	-0.05%
2018/10/26	11	73.32	14	72.75	72.60	-3	2,098	-0.14%
2018/10/25	8	73.09	7	72.61	72.60	1	2,058	0.05%
2018/10/24	15	72.83	17	73.20	74.00	-2	2,031	-0.10%
2018/10/23	1	71.10	8	71.91	71.20	-7	1,948	-0.36%
2018/10/22	2	71.05	2	70.65	70.90	0	1,926	0.00%
2018/10/19	3	69.60	0	0.00	71.00	3	1,922	0.16%
2018/10/17	0	0.00	3	71.50	71.10	-3	1,931	-0.16%
2018/10/16	0	69.70	1	69.10	69.70	-1	1,934	-0.05%
2018/10/12	5	67.40	1	65.90	67.50	4	1,939	0.21%
2018/10/09	2	69.71	0	0.00	69.90	2	1,985	0.10%
2018/10/08	0	71.00	1	70.00	70.50	-1	1,986	-0.05%
2018/10/05	1	71.20	0	0.00	70.00	1	1,991	0.05%
2018/10/03	1	73.00	0	0.00	72.70	1	1,991	0.05%
2018/10/02	0	74.10	1	74.40	74.10	-1	1,991	-0.05%
2018/10/01	2	74.00	0	0.00	74.20	2	2,005	0.10%
2018/09/28	3	75.50	2	74.70	74.10	1	2,032	0.05%
2018/09/27	2	74.10	4	74.65	74.90	-2	2,000	-0.10%
2018/09/26	3	73.50	2	74.00	73.40	1	1,980	0.05%
2018/09/21	0	0.00	9	75.03	75.10	-9	1,938	-0.47%
2018/09/20	2	74.10	2	74.55	74.10	0	1,904	0.00%
2018/09/19	4	73.45	5	74.08	72.60	-1	1,830	-0.05%
2018/09/18	5	74.28	5	74.70	74.10	0	1,753	0.00%
2018/09/17	1	72.40	2	71.80	72.50	-1	1,596	-0.06%
2018/09/13	3	68.60	0	0.00	68.10	3	1,496	0.20%
2018/09/12	0	0.00	1	68.50	69.00	-1	1,486	-0.07%
2018/09/11	1	70.70	0	0.00	70.00	1	1,476	0.07%
2018/09/10	1	71.40	1	69.20	69.20	0	1,457	0.00%
2018/09/05	1	73.00	2	72.55	71.90	-1	1,384	-0.07%
2018/08/31	0	0.00	0.1	69.00	68.60	-0.1	1,349	-0.01%
2018/08/29	1	70.30	0	0.00	70.20	1	1,368	0.07%
2018/08/20	1	69.30	0	0.00	68.10	1	1,419	0.07%
2018/08/17	1	70.10	0	0.00	69.50	1	1,395	0.07%
2018/08/14	1	72.10	1	72.00	72.10	0	1,454	0.00%
2018/08/13	1	70.60	0	0.00	72.00	1	1,495	0.07%
2018/08/10	4	74.30	0	0.00	73.90	4	1,479	0.27%
2018/08/09	2	73.85	0	0.00	73.80	2	1,477	0.14%
2018/08/08	0	0.00	1	78.70	79.00	-1	1,469	-0.07%
2018/08/06	1	80.00	3	79.67	79.10	-2	1,475	-0.14%
2018/08/03	0	0.00	1	78.50	79.00	-1	1,436	-0.07%
2018/08/02	1	77.10	1	76.80	76.70	0	1,421	0.00%
2018/07/30	5	76.40	0	0.00	76.70	5	1,479	0.34%
2018/07/27	2	76.50	0	0.00	76.90	2	1,476	0.14%
2018/07/26	2	75.10	0	0.00	75.60	2	1,473	0.14%
2018/07/25	6	76.20	0	0.00	75.50	6	1,485	0.40%
2018/07/24	5	77.18	0	0.00	77.50	5	1,467	0.34%
2018/07/18	1	77.10	6	77.95	77.60	-5	1,464	-0.34%
2018/07/17	1	76.10	4	76.15	77.00	-3	1,424	-0.21%
2018/07/16	6	74.93	1	74.80	74.20	5	1,446	0.35%
2018/07/13	0	0.00	2	75.50	75.20	-2	1,491	-0.13%
2018/07/12	0	0.00	4	75.10	75.40	-4	1,503	-0.27%
2018/07/10	1	74.40	2	74.50	74.80	-1	1,533	-0.07%
2018/07/06	0	0.00	2	73.40	73.90	-2	1,524	-0.13%
2018/07/02	2	71.70	0	0.00	71.60	2	1,539	0.13%
2018/06/29	1	72.60	0	0.00	72.70	1	1,573	0.06%
2018/06/26	0	0.00	1	71.50	71.50	-1	1,574	-0.06%
2018/06/19	1	74.20	0	0.00	73.80	1	1,641	0.06%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/12	1	73.70	0	0.00	73.70	1	1,682	0.06%
2018/06/11	0	0.00	1	74.20	74.00	-1	1,694	-0.06%
2018/06/08	0	0.00	3	74.93	74.50	-3	1,697	-0.18%
2018/06/07	0	0.00	4	74.20	74.00	-4	1,681	-0.24%
2018/06/04	4	73.25	2	73.35	73.90	2	1,713	0.12%
2018/06/01	3	73.27	0	0.00	72.80	3	1,727	0.17%
2018/05/23	1	70.20	1	70.60	70.10	0	1,784	0.00%
2018/05/22	1	69.70	0	0.00	69.70	1	1,782	0.06%
2018/05/21	0	0.00	3	69.60	71.50	-3	1,742	-0.17%
2018/05/18	6	68.20	0	0.00	68.00	6	1,704	0.35%
2018/05/15	1	67.50	0	0.00	67.90	1	1,690	0.06%
2018/05/14	2	66.20	6.1	66.69	66.10	-4.1	1,692	-0.25%
2018/05/10	3	66.00	0	0.00	66.00	3	1,672	0.18%
2018/05/08	2	68.30	0	0.00	68.10	2	1,622	0.12%
2018/05/07	1	69.40	0	0.00	69.70	1	1,607	0.06%
2018/04/27	1	68.10	0	0.00	68.20	1	1,660	0.06%
2018/04/24	1	70.30	1	69.90	69.70	0	1,633	0.00%
2018/04/23	1	69.00	1	69.60	69.50	0	1,602	0.00%
2018/04/20	1	70.00	0	0.00	69.00	1	1,594	0.06%
2018/04/19	3	71.70	0	0.00	71.40	3	1,519	0.20%
2018/04/18	1	72.70	0	0.00	72.70	1	1,468	0.07%
2018/04/17	1	73.30	2	73.40	73.50	-1	1,453	-0.07%
2018/04/16	0.7	75.50	1	75.60	74.80	-0.3	1,423	-0.02%
2018/04/10	1.3	76.79	0	0.00	76.60	1.3	1,465	0.09%
2018/03/30	4	76.48	0	0.00	76.40	4	1,397	0.29%
2018/03/29	1	76.70	1	76.40	76.40	0	1,388	0.00%
2018/03/28	1	76.70	0	0.00	76.00	1	1,385	0.07%
2018/03/27	1	77.70	0	0.00	76.90	1	1,353	0.07%
2018/03/23	1	77.20	0	0.00	77.50	1	1,326	0.08%
2018/03/22	0	0.00	2	78.70	78.30	-2	1,314	-0.15%
2018/03/21	3	78.77	0	0.00	78.70	3	1,292	0.23%
2018/03/16	0	0.00	3	80.17	79.80	-3	1,259	-0.24%
2018/03/15	2	79.40	0	0.00	79.30	2	1,225	0.16%
2018/03/14	2	79.00	0	0.00	79.00	2	1,208	0.17%
2018/03/13	3	78.97	0	0.00	79.10	3	1,194	0.25%
2018/03/12	1	79.30	0	0.00	78.80	1	1,181	0.08%
2018/03/09	2	78.40	1	79.40	78.90	1	1,177	0.08%
2018/03/05	2	79.05	2	78.55	78.50	0	1,103	0.00%
2018/03/01	1	80.30	0	0.00	80.10	1	1,068	0.09%
2018/02/26	2	81.45	1	82.16	81.30	1	1,080	0.09%
2018/02/23	2	80.90	0	0.00	81.00	2	1,090	0.18%
2018/02/22	1	80.10	0	0.00	80.20	1	1,086	0.09%
2018/02/21	1	81.30	0	0.00	81.20	1	1,081	0.09%
2018/02/09	1	79.10	2	79.75	80.80	-1	1,091	-0.09%
2018/02/08	2	81.90	0	0.00	81.50	2	1,094	0.18%
2018/02/07	0	0.00	1	83.30	82.60	-1	1,110	-0.09%
2018/02/06	1	80.80	1	81.50	81.30	0	1,120	0.00%
2018/02/02	0	0.00	1	85.50	85.20	-1	1,111	-0.09%
2018/01/31	2	86.50	0	0.00	86.80	2	1,158	0.17%
2018/01/30	3	86.77	1	86.90	85.80	2	1,157	0.17%
2018/01/25	2	86.95	0	0.00	86.40	2	1,162	0.17%
2018/01/24	0	0.00	2	87.90	88.20	-2	1,161	-0.17%
2018/01/23	0	0.00	2	87.50	86.90	-2	1,152	-0.17%
2018/01/18	0	0.00	1	86.60	86.70	-1	1,151	-0.09%
2018/01/16	0	0.00	1	86.80	86.30	-1	1,157	-0.09%
2018/01/15	1	85.90	0	0.00	86.80	1	1,154	0.09%
2018/01/12	0	0.00	1	85.50	85.30	-1	1,181	-0.08%
2018/01/09	5	86.36	2	85.80	85.70	3	1,282	0.23%
2018/01/05	1	88.20	0	0.00	88.10	1	1,283	0.08%
2018/01/04	3	88.63	4	88.35	89.10	-1	1,282	-0.08%