盛群 (6202)-富邦-仁愛券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
53.5
漲跌
▲1.0
漲幅
+1.90%
成交量
738張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

盛群 (6202)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/21	0	0.00	2	53.65	53.50	-2	1,196	-0.17%
2024/11/20	17	52.85	1	52.80	52.50	16	1,188	1.35%
2024/11/19	5	53.54	6	53.75	53.70	-1	1,174	-0.09%
2024/11/18	6	52.88	7	52.56	52.80	-1	1,168	-0.09%
2024/11/14	3	51.33	0	0.00	49.85	3	1,140	0.26%
2024/11/13	4	52.45	10	52.20	52.10	-6	1,122	-0.53%
2024/11/12	1	53.00	0.2	53.00	53.00	0.8	1,110	0.07%
2024/11/08	1	53.50	0	0.00	54.00	1	1,098	0.09%
2024/11/07	4.1	56.01	0	0.00	55.50	4.1	1,091	0.38%
2024/11/05	0	0.00	6	55.68	56.00	-6	1,071	-0.56%
2024/11/04	13	54.35	5	54.72	55.00	8	1,091	0.73%
2024/11/01	2	53.40	0	0.00	54.00	2	1,107	0.18%
2024/10/30	3	55.80	3	55.73	55.70	0	1,116	0.00%
2024/10/29	0	57.20	3	56.40	56.80	-3	1,102	-0.27%
2024/10/28	0	0.00	1	57.10	57.20	-1	1,105	-0.09%
2024/10/25	3.6	57.84	0	0.00	57.90	3.6	1,117	0.32%
2024/10/24	8.6	59.15	14	58.96	58.20	-5.4	1,113	-0.49%
2024/10/23	11	57.74	13	57.92	57.30	-2	1,058	-0.19%
2024/10/22	9	59.05	6.5	58.42	59.10	2.5	995	0.25%
2024/10/21	2	56.00	5	56.22	56.10	-3	961	-0.31%
2024/10/18	1	54.00	0	0.00	53.80	1	967	0.10%
2024/10/17	5	55.34	2	56.65	55.00	3	971	0.31%
2024/10/15	2	55.10	1.2	55.45	55.10	0.8	941	0.09%
2024/10/14	0.3	55.17	3.3	54.83	55.70	-3	933	-0.32%
2024/10/11	1	52.30	0	0.00	52.60	1	922	0.11%
2024/10/09	2	52.95	0	0.00	52.60	2	933	0.21%
2024/10/08	1	51.80	0	0.00	52.60	1	938	0.11%
2024/10/07	0	53.30	0	0.00	53.50	0	957	0.00%
2024/10/04	1	53.20	0.3	53.50	53.20	0.7	1,017	0.07%
2024/10/01	1	53.10	1	53.50	53.80	0	1,112	0.00%
2024/09/30	0	0.00	3	55.77	53.90	-3	1,108	-0.27%
2024/09/27	5	53.44	8	53.21	55.40	-3	1,059	-0.28%
2024/09/26	0	0.00	8	52.00	52.50	-8	937	-0.85%
2024/09/23	0	0.00	3	47.30	46.65	-3	905	-0.33%
2024/09/20	2	47.13	0	0.00	46.50	2	919	0.22%
2024/09/19	0	0.00	1	46.20	46.90	-1	917	-0.11%
2024/09/16	0	0.00	3	47.15	47.30	-3	933	-0.32%
2024/09/13	0	0.00	1	46.30	46.55	-1	944	-0.11%
2024/09/11	3	45.70	0	0.00	45.70	3	976	0.31%
2024/09/10	0	0.00	0.2	45.50	45.70	-0.2	980	-0.02%
2024/09/05	2	45.60	0	0.00	45.10	2	989	0.20%
2024/09/04	5	45.49	0	0.00	45.65	5	985	0.51%
2024/09/03	2	48.70	0	0.00	48.60	2	978	0.20%
2024/08/29	0	0.00	0.8	49.60	49.60	-0.8	1,001	-0.07%
2024/08/26	0	0.00	5	50.84	50.30	-5	1,034	-0.48%
2024/08/21	5	50.10	0	0.00	50.00	5	1,088	0.46%
2024/08/20	0	0.00	1	50.30	50.20	-1	1,105	-0.09%
2024/08/15	0	0.00	3	49.60	49.40	-3	1,189	-0.25%
2024/08/14	0	0.00	2	49.33	49.55	-2	1,202	-0.17%
2024/08/13	2.1	49.01	2	49.18	49.00	0.1	1,208	0.01%
2024/08/12	0	0.00	1	49.00	48.80	-1	1,217	-0.08%
2024/08/09	3.1	47.45	4	47.33	47.20	-0.9	1,217	-0.07%
2024/08/07	1	47.85	2	46.75	47.40	-1	1,215	-0.08%
2024/08/06	6	43.75	12	43.58	44.65	-6	1,208	-0.50%
2024/08/05	6	46.64	17	47.11	45.65	-11	1,189	-0.92%
2024/08/02	4	51.40	0	0.00	50.70	4	1,166	0.34%
2024/08/01	0	0.00	3	53.83	53.50	-3	1,152	-0.26%
2024/07/31	6	53.30	1	53.50	53.20	5	1,165	0.43%
2024/07/30	2	54.10	0	0.00	54.30	2	1,186	0.17%
2024/07/29	9	55.62	3	55.60	55.60	6	1,222	0.49%
2024/07/26	1	56.10	0	0.00	55.90	1	1,242	0.08%
2024/07/23	0	0.00	1	57.40	57.60	-1	1,248	-0.08%
2024/07/22	1	56.90	1.8	56.32	56.90	-0.8	1,264	-0.07%
2024/07/19	1	60.30	0	61.50	60.00	1	1,263	0.08%
2024/07/18	2	61.30	0	0.00	62.40	2	1,269	0.16%
2024/07/17	3	62.40	2	62.90	62.10	1	1,279	0.08%
2024/07/16	0	0.00	2	63.35	62.80	-2	1,285	-0.16%
2024/07/15	13	63.18	11	63.22	63.10	2	1,318	0.15%
2024/07/12	14	63.68	18.1	63.96	63.50	-4.1	1,336	-0.30%
2024/07/11	15	62.67	10	63.24	63.00	5	1,319	0.38%
2024/07/10	2	62.25	0	0.00	61.80	2	1,322	0.15%
2024/07/09	8	62.98	20	62.57	62.90	-12	1,317	-0.91%
2024/07/08	23.2	64.05	8	64.05	63.90	15.2	1,298	1.17%
2024/07/05	5	61.80	10.2	62.79	63.80	-5.2	1,232	-0.42%
2024/07/04	0	0.00	2	60.20	60.40	-2	1,151	-0.17%
2024/07/03	0	0.00	3	59.87	59.80	-3	1,157	-0.26%
2024/07/02	1	58.80	0	0.00	58.80	1	1,169	0.09%
2024/06/27	1	59.90	0	0.00	59.80	1	1,316	0.08%
2024/06/26	15	61.43	15	60.65	60.20	0	1,314	0.00%
2024/06/25	6	60.17	1	60.90	61.00	5	1,306	0.38%
2024/06/24	1	60.90	10	60.17	60.50	-9	1,301	-0.69%
2024/06/21	14	60.63	2	60.60	60.50	12	1,308	0.92%
2024/06/20	0.2	60.90	2	61.15	60.80	-1.8	1,306	-0.14%
2024/06/19	9	60.84	11	61.21	59.60	-2	1,306	-0.15%
2024/06/18	1	60.50	11.5	59.81	59.80	-10.5	1,290	-0.81%
2024/06/17	0	0.00	1	60.00	60.00	-1	1,292	-0.08%
2024/06/14	1	60.40	2	60.70	60.40	-1	1,293	-0.08%
2024/06/13	0	0.00	1	60.70	60.70	-1	1,309	-0.08%
2024/06/12	1	59.30	0	0.00	59.60	1	1,325	0.08%
2024/06/11	3	59.50	3	59.90	59.30	0	1,334	0.00%
2024/06/06	6	59.28	0	0.00	58.50	6	1,352	0.44%
2024/06/05	0	0.00	3	60.20	60.10	-3	1,354	-0.22%
2024/06/04	0.2	61.10	1	60.50	60.10	-0.8	1,386	-0.06%
2024/06/03	1	60.80	3	61.00	60.90	-2	1,409	-0.14%
2024/05/31	1	61.60	3	61.00	60.80	-2	1,428	-0.14%
2024/05/30	0	0.00	3	62.07	61.30	-3	1,427	-0.21%
2024/05/29	4.2	62.05	2.1	62.77	61.80	2.1	1,425	0.15%
2024/05/28	1.2	62.62	4	62.25	62.40	-2.8	1,426	-0.20%
2024/05/27	0.2	61.40	3	61.57	61.70	-2.8	1,408	-0.20%
2024/05/24	2	60.60	0	0.00	60.80	2	1,403	0.14%
2024/05/23	11.2	61.49	10	61.64	61.20	1.2	1,392	0.09%
2024/05/22	10.5	61.26	4	61.28	61.00	6.5	1,374	0.47%
2024/05/21	3	60.60	8	60.34	60.30	-5	1,351	-0.37%
2024/05/20	2	60.20	1	60.00	60.20	1	1,339	0.07%
2024/05/17	4	59.60	0	0.00	59.50	4	1,332	0.30%
2024/05/16	3	58.77	1	59.00	59.40	2	1,334	0.15%
2024/05/15	0	0.00	1	58.60	58.60	-1	1,329	-0.08%
2024/05/14	0	0.00	3	58.17	58.30	-3	1,337	-0.22%
2024/05/13	1	57.80	0	0.00	57.90	1	1,349	0.07%
2024/05/09	1	58.21	0	0.00	58.00	1	1,356	0.07%
2024/05/08	1	59.60	2	59.40	59.50	-1	1,365	-0.07%
2024/05/07	1	58.00	40	58.50	58.20	-39	1,363	-2.86%
2024/05/06	2	60.00	3	60.07	59.30	-1	1,348	-0.07%
2024/05/03	0	0.00	11.1	60.25	58.90	-11.1	1,328	-0.84%
2024/05/02	54	59.19	0	0.00	59.20	54	1,301	4.15%
2024/04/30	12	59.97	3	58.93	60.00	9	1,249	0.72%
2024/04/29	0	0.00	2	59.15	59.20	-2	1,227	-0.16%
2024/04/26	1	58.70	16	58.69	58.30	-15	1,216	-1.23%
2024/04/25	0	0.00	1	59.10	58.80	-1	1,199	-0.08%
2024/04/24	11	58.44	11.2	58.62	58.30	-0.2	1,182	-0.02%
2024/04/23	1	56.20	0.3	57.60	57.60	0.7	1,164	0.06%
2024/04/22	1.2	56.12	0	0.00	55.90	1.2	1,150	0.10%
2024/04/19	11.5	57.88	1	58.70	57.00	10.5	1,134	0.92%
2024/04/18	3	57.57	30	57.10	58.50	-27	1,095	-2.46%
2024/04/17	2	56.60	0	0.00	56.30	2	1,075	0.19%
2024/04/16	35	56.02	0	0.00	56.10	35	1,074	3.26%
2024/04/15	2	58.10	0	0.00	58.00	2	1,078	0.19%
2024/04/11	4	57.80	0	0.00	57.80	4	1,060	0.38%
2024/04/10	16	59.09	20	59.03	58.40	-4	1,055	-0.38%
2024/04/09	5.1	57.44	1.1	57.80	57.30	4.1	1,029	0.39%
2024/04/08	3	57.97	0	0.00	57.90	3	1,022	0.29%
2024/04/03	3	58.33	3	58.80	59.00	0	1,017	0.00%
2024/04/02	9.3	59.34	10	59.58	59.70	-0.8	1,013	-0.07%
2024/03/29	0	0.00	2	53.95	53.90	-2	891	-0.22%
2024/03/28	1	55.00	0	0.00	54.00	1	890	0.11%
2024/03/27	0	55.00	1	54.60	55.00	-1	889	-0.11%
2024/03/26	0	0.00	1	54.80	54.50	-1	885	-0.11%
2024/03/25	2	54.20	0	0.00	54.20	2	879	0.23%
2024/03/22	1	53.80	1	54.20	54.70	0	874	0.00%
2024/03/21	0	0.00	1	53.50	53.80	-1	870	-0.11%
2024/03/20	0	0.00	1	53.30	53.00	-1	903	-0.11%
2024/03/19	6	53.87	1	54.10	53.90	5	907	0.55%
2024/03/18	1	53.30	8	53.20	53.80	-7	915	-0.76%
2024/03/15	2	53.55	0	0.00	53.00	2	910	0.22%
2024/03/14	3.1	54.97	0	54.90	54.80	3	902	0.34%
2024/03/13	4	56.27	1	56.30	55.30	3	897	0.33%
2024/03/12	5	56.86	0	0.00	56.80	5	895	0.56%
2024/03/11	1	57.10	0	0.00	57.20	1	909	0.11%
2024/03/08	5.1	56.30	52	56.31	56.20	-46.9	913	-5.14%
2024/03/07	3	58.67	2.2	58.47	57.70	0.8	942	0.08%
2024/03/06	2	59.25	1	59.20	59.10	1	979	0.10%
2024/03/04	0	0.00	3	59.67	59.60	-3	988	-0.30%
2024/03/01	2	59.75	0	0.00	59.80	2	995	0.20%
2024/02/29	3	60.30	1	60.10	60.00	2	1,001	0.20%
2024/02/27	12	60.55	0	0.00	60.40	12	1,007	1.19%
2024/02/26	2	60.80	2	60.90	60.80	0	1,046	0.00%
2024/02/23	1	61.70	0	0.00	61.20	1	1,068	0.09%
2024/02/22	5	61.40	0	0.00	61.40	5	1,080	0.46%
2024/02/21	1	60.70	4	60.85	60.80	-3	1,094	-0.27%
2024/02/20	0	0.00	70	61.50	61.00	-70	1,110	-6.30%
2024/02/16	2	60.75	0	0.00	61.00	2	1,153	0.17%
2024/02/15	23	59.93	0	0.00	60.50	23	1,178	1.95%
2024/02/05	51	60.30	0	0.00	60.20	51	1,201	4.25%
2024/02/02	1	61.00	1	61.00	61.00	0	1,210	0.00%
2024/02/01	3	60.97	0	0.00	60.90	3	1,224	0.25%
2024/01/31	7	61.76	5.1	62.12	61.80	1.9	1,275	0.15%
2024/01/30	6	60.83	0	0.00	60.60	6	1,299	0.46%
2024/01/29	1	61.60	0	0.00	61.80	1	1,297	0.08%
2024/01/24	0	0.00	1	62.70	62.30	-1	1,331	-0.08%
2024/01/22	2	61.55	0	0.00	61.90	2	1,354	0.15%
2024/01/19	2	61.40	2	61.20	61.10	0	1,376	0.00%
2024/01/17	2	61.30	0	0.00	60.80	2	1,405	0.14%
2024/01/16	3	61.80	0	0.00	61.70	3	1,453	0.21%
2024/01/15	0	62.70	0	0.00	62.40	0	1,460	0.00%
2024/01/12	0	62.50	2	62.10	62.20	-2	1,508	-0.13%
2024/01/11	1	62.40	6	62.30	62.50	-5	1,529	-0.33%
2024/01/10	1	62.60	0	62.50	62.50	1	1,553	0.06%
2024/01/09	5	62.94	0	0.00	62.60	5	1,579	0.32%
2024/01/08	3	64.83	0	0.00	64.30	3	1,571	0.19%
2024/01/05	2	64.90	3	65.00	64.90	-1	1,575	-0.06%
2024/01/03	2	65.40	11	65.93	65.80	-9	1,585	-0.57%
2024/01/02	3	66.10	0	0.00	66.00	3	1,580	0.19%
2023/12/29	0	66.20	1	66.20	66.70	-1	1,574	-0.06%
2023/12/28	5	66.52	4	66.63	66.40	1	1,561	0.06%
2023/12/27	2	65.45	0	0.00	65.50	2	1,539	0.13%
2023/12/26	1	65.70	3	65.27	65.20	-2	1,537	-0.13%
2023/12/25	3	65.00	0	0.00	64.70	3	1,533	0.20%
2023/12/22	0	0.00	0	65.39	64.80	0	1,535	0.00%
2023/12/20	3	64.77	1	64.60	65.10	2	1,538	0.13%
2023/12/19	3	64.30	0	0.00	64.60	3	1,537	0.20%
2023/12/18	3	65.17	1	65.50	65.00	2	1,531	0.13%
2023/12/15	1	64.90	3	65.53	64.90	-2	1,530	-0.13%
2023/12/14	1	66.40	8	66.00	65.90	-7	1,495	-0.47%
2023/12/13	1	65.60	2	65.75	65.70	-1	1,493	-0.07%
2023/12/12	7	65.27	2	65.10	65.00	5	1,485	0.34%
2023/12/11	3	65.53	2.1	65.61	65.40	0.9	1,476	0.06%
2023/12/08	1.3	66.38	1	66.00	66.00	0.3	1,461	0.02%
2023/12/07	0	66.89	0	0.00	65.90	0	1,455	0.00%
2023/12/06	2.1	66.36	1	66.50	66.50	1.1	1,450	0.08%
2023/12/05	1	67.40	24	67.33	66.90	-23	1,434	-1.60%
2023/12/04	2	68.35	6	69.88	68.10	-4	1,431	-0.28%
2023/12/01	14.2	68.79	9.4	68.72	68.90	4.8	1,376	0.35%
2023/11/30	8	67.58	0	67.87	67.10	8	1,329	0.60%
2023/11/29	2	67.90	3	68.17	68.00	-1	1,322	-0.08%
2023/11/28	0.1	66.72	7	67.20	67.40	-6.9	1,309	-0.53%
2023/11/27	1	66.70	3	67.10	66.00	-2	1,302	-0.15%
2023/11/24	5	67.66	1	67.50	67.60	4	1,289	0.31%
2023/11/22	2	67.40	2	67.50	67.40	0	1,229	0.00%
2023/11/21	1	67.20	1	67.20	67.20	0	1,205	0.00%
2023/11/20	9	67.44	6	67.08	67.50	3	1,188	0.25%
2023/11/17	1	66.70	0	0.00	66.70	1	1,167	0.09%
2023/11/16	5	66.20	5	66.20	66.30	0	1,151	0.00%
2023/11/15	14	66.66	3.1	66.57	66.40	10.9	1,138	0.96%
2023/11/14	1	65.50	6	65.82	65.60	-5	1,104	-0.45%
2023/11/13	12.1	65.03	12	65.22	64.90	0.1	1,080	0.01%
2023/11/10	11	64.55	6	64.22	64.20	5	1,058	0.47%
2023/11/09	7	64.11	1	64.00	64.10	6	1,049	0.57%
2023/11/08	22	64.98	8.2	65.08	65.00	13.8	1,042	1.32%
2023/11/07	5	63.86	5	64.62	64.70	0	990	0.00%
2023/11/06	0	62.20	0	0.00	62.60	0	959	0.00%
2023/11/02	3	61.90	0	0.00	62.50	3	956	0.31%
2023/11/01	0	0.00	3	62.10	61.90	-3	939	-0.32%
2023/10/31	1	62.10	1	62.70	61.60	0	939	0.00%
2023/10/30	2	64.00	6	63.93	64.20	-4	939	-0.43%
2023/10/27	3	62.97	7.3	63.43	62.00	-4.3	942	-0.46%
2023/10/26	1	64.30	1	64.30	64.00	0	926	0.00%
2023/10/25	7	65.21	7	65.60	65.20	0	920	0.00%
2023/10/24	6	65.37	11	65.24	65.10	-5	903	-0.55%
2023/10/23	0	0.00	3.2	64.61	63.60	-3.2	860	-0.37%
2023/10/20	10.3	64.78	10	64.85	64.80	0.3	862	0.03%
2023/10/19	3	64.23	9.2	64.49	64.60	-6.1	831	-0.74%
2023/10/18	3.2	62.65	3	63.90	62.70	0.2	825	0.02%
2023/10/17	4.3	63.86	2	64.50	63.50	2.3	834	0.27%
2023/10/13	0.1	61.40	2	61.30	62.10	-1.9	824	-0.23%
2023/10/12	2	60.70	0	0.00	61.10	2	838	0.24%
2023/10/11	0	60.90	1	61.00	60.50	-1	833	-0.12%
2023/10/05	1	62.10	0	0.00	61.90	1	835	0.12%
2023/10/04	2	62.00	0	0.00	62.00	2	838	0.24%
2023/10/03	2	62.00	18.2	62.66	62.40	-16.2	841	-1.92%
2023/09/27	1.2	62.12	0	0.00	62.10	1.2	852	0.14%
2023/09/26	4	62.38	0	0.00	62.10	4	856	0.47%
2023/09/25	4	63.35	2	63.75	63.20	2	862	0.23%
2023/09/22	2	62.75	0	0.00	63.50	2	860	0.23%
2023/09/21	1	63.10	2	63.00	63.20	-1	860	-0.12%
2023/09/20	3	63.83	5	64.00	63.60	-2	878	-0.23%
2023/09/19	3	64.63	2	64.40	64.30	1	895	0.11%
2023/09/15	1	63.90	0	0.00	63.70	1	888	0.11%
2023/09/14	4	63.35	0	0.00	63.30	4	892	0.45%
2023/09/12	0	0.00	2	62.80	62.90	-2	910	-0.22%
2023/09/11	2	62.41	0	0.00	62.30	2	923	0.22%
2023/09/08	1	63.80	0	0.00	63.80	1	930	0.11%
2023/09/07	2	64.25	0	0.00	64.30	2	938	0.21%
2023/09/05	2.3	64.30	0	0.00	64.40	2.3	945	0.24%
2023/09/04	4	63.25	2	63.80	64.40	2	969	0.21%
2023/09/01	6	63.15	0	0.00	63.90	6	986	0.61%
2023/08/31	4	63.00	3	63.37	63.00	1	987	0.10%
2023/08/28	0.5	61.20	0	0.00	61.00	0.5	1,027	0.05%
2023/08/24	4	60.80	0	0.00	60.60	4	1,075	0.37%
2023/08/21	4	61.45	0.9	61.60	61.80	3.1	1,095	0.28%
2023/08/18	1	63.90	0	0.00	62.70	1	1,148	0.09%
2023/08/17	0	63.70	1	63.50	63.90	-1	1,143	-0.09%
2023/08/16	4	61.95	1	62.30	62.20	3	1,138	0.26%
2023/08/15	2	66.30	7	66.63	66.20	-5	1,132	-0.44%
2023/08/14	1	66.20	0	0.00	66.00	1	1,123	0.09%
2023/08/10	2	67.00	1	66.80	66.90	1	1,121	0.09%
2023/08/09	7	67.97	0	0.00	67.80	7	1,108	0.63%
2023/08/08	0	68.70	7	68.37	68.30	-7	1,098	-0.64%
2023/08/07	0	0.00	5	68.90	68.70	-5	1,091	-0.46%
2023/08/04	0	0.00	1	68.70	68.80	-1	1,090	-0.09%
2023/08/02	17	68.02	2	68.20	67.80	15	1,089	1.38%
2023/08/01	3	68.67	2	68.35	69.00	1	1,074	0.09%
2023/07/31	4	69.65	2	70.00	69.30	2	1,062	0.19%
2023/07/27	1	68.90	0	0.00	69.30	1	1,054	0.09%
2023/07/26	7	68.87	1	69.02	68.60	6	1,058	0.57%
2023/07/25	7	69.73	0	0.00	69.70	7	1,061	0.66%
2023/07/24	3	71.33	1	71.00	70.40	2	1,050	0.19%
2023/07/21	1.1	71.79	6	71.97	71.70	-4.9	1,042	-0.47%
2023/07/20	2	71.70	14	71.86	71.90	-12	1,049	-1.14%
2023/07/19	2	71.10	5	71.02	70.70	-3	1,012	-0.30%
2023/07/18	1	70.00	0	0.00	70.50	1	1,003	0.10%
2023/07/17	3.1	70.60	2	70.55	70.50	1.1	992	0.11%
2023/07/14	0	0.00	6	68.70	68.70	-6	993	-0.60%
2023/07/13	10	68.25	0	0.00	68.70	10	997	1.00%
2023/07/12	3	69.00	0	0.00	68.00	3	995	0.30%
2023/07/11	0	0.00	1	68.50	69.00	-1	990	-0.10%
2023/07/06	2	69.60	0	0.00	69.50	2	999	0.20%
2023/07/05	5	69.18	0	0.00	69.00	5	992	0.50%
2023/07/04	1	68.90	1	69.60	69.60	0	989	0.00%
2023/07/03	1	68.90	0	0.00	68.90	1	991	0.10%
2023/06/30	1	68.30	0	0.00	68.30	1	990	0.10%
2023/06/28	4	67.80	0	0.00	68.10	4	995	0.40%
2023/06/27	9	68.99	1	69.30	68.20	8	992	0.81%
2023/06/26	2	69.80	1	69.90	69.80	1	989	0.10%
2023/06/21	1	70.20	0	0.00	70.10	1	1,013	0.10%
2023/06/19	1	70.80	1	70.90	70.90	0	1,018	0.00%
2023/06/16	12	71.04	0	0.00	71.70	12	1,018	1.18%
2023/06/14	3	71.57	0	0.00	71.30	3	1,005	0.30%
2023/06/13	0	0.00	1	72.10	71.80	-1	1,015	-0.10%
2023/06/12	1	72.50	1	72.60	72.50	0	1,015	0.00%
2023/06/09	2	71.75	1	71.70	72.10	1	1,009	0.10%
2023/06/08	1	72.40	1	72.20	72.20	0	1,009	0.00%
2023/06/07	5	71.36	4	70.60	71.70	1	990	0.10%
2023/06/06	12	69.84	2	70.15	69.70	10	981	1.02%
2023/06/05	1	70.30	1	70.30	70.30	0	986	0.00%
2023/06/02	17	70.36	1.1	70.61	70.20	16	986	1.62%
2023/06/01	7	70.56	3	70.47	70.60	4	1,012	0.40%
2023/05/31	7.1	70.09	3	70.33	70.30	4.1	997	0.41%
2023/05/30	3	69.43	6	69.53	69.40	-3	957	-0.31%
2023/05/29	2	69.65	2	69.75	69.70	0	969	0.00%
2023/05/26	6	69.47	0	0.00	69.20	6	984	0.61%
2023/05/25	4	70.03	1	69.90	69.90	3	988	0.30%
2023/05/24	13	70.51	16	70.48	70.60	-3	992	-0.30%
2023/05/23	10	68.15	1	68.20	68.20	9	965	0.93%
2023/05/22	0	68.50	1	68.10	68.20	-1	993	-0.10%
2023/05/19	0	0.00	7	68.30	68.40	-7	1,040	-0.67%
2023/05/15	1	66.70	0	0.00	67.00	1	1,051	0.10%
2023/05/11	9	67.23	0	0.00	66.90	9	1,084	0.83%
2023/05/10	1	67.80	5	68.00	68.20	-4	1,121	-0.36%
2023/05/09	6	67.75	1	67.60	68.20	5	1,201	0.42%
2023/05/08	2	68.10	7	68.39	68.20	-5	1,223	-0.41%
2023/05/05	3	67.84	1	68.60	68.40	2	1,251	0.16%
2023/05/04	0	68.00	1	67.60	67.50	-1	1,312	-0.08%
2023/05/03	5	67.00	1	67.10	67.00	4	1,428	0.28%
2023/05/02	2	69.00	3	67.70	67.50	-1	1,444	-0.07%
2023/04/28	1	67.90	0	0.00	68.70	1	1,448	0.07%
2023/04/27	1	66.90	0	0.00	66.90	1	1,436	0.07%
2023/04/26	0	67.00	1	66.70	67.70	-1	1,435	-0.07%
2023/04/25	10.1	67.57	3	67.77	67.00	7.1	1,433	0.50%
2023/04/21	2	70.10	0	0.00	70.00	2	1,415	0.14%
2023/04/20	0.1	71.97	0	0.00	71.70	0.1	1,424	0.01%
2023/04/19	6.1	73.12	9	72.37	72.30	-2.9	1,438	-0.20%
2023/04/18	1	73.70	0	0.00	74.50	1	1,437	0.07%
2023/04/17	1	74.00	2	74.00	74.00	-1	1,441	-0.07%
2023/04/14	3	74.37	0.2	74.60	74.40	2.8	1,442	0.19%
2023/04/13	0	74.80	0	0.00	74.10	0	1,454	0.00%
2023/04/12	0	74.70	1	75.00	75.30	-1	1,465	-0.07%
2023/04/11	0	0.00	1	74.30	74.40	-1	1,462	-0.07%
2023/04/10	0	74.61	0	0.00	74.20	0	1,466	0.00%
2023/04/07	0	74.90	12	74.42	74.40	-12	1,472	-0.81%
2023/04/06	0	74.20	1.3	73.38	74.80	-1.3	1,479	-0.09%
2023/03/31	0	74.80	0	0.00	73.90	0	1,478	0.00%
2023/03/30	0.1	74.00	1	74.00	74.00	-0.9	1,487	-0.06%
2023/03/29	1	73.50	0	0.00	73.50	1	1,540	0.06%
2023/03/28	4	73.33	4	73.50	73.10	0	1,657	0.00%
2023/03/27	5	74.62	0	0.00	74.20	5	1,673	0.30%
2023/03/24	1	75.40	10	74.70	75.90	-9	1,692	-0.53%
2023/03/23	8	73.54	2	74.05	74.00	6	1,687	0.36%
2023/03/22	2	72.60	0	0.00	72.90	2	1,689	0.12%
2023/03/21	6	72.78	2	72.50	72.60	4	1,691	0.24%
2023/03/17	2	71.40	0	0.00	71.40	2	1,730	0.12%
2023/03/16	8.1	72.01	1	72.40	71.40	7.1	1,723	0.41%
2023/03/15	0	76.00	0	0.00	74.10	0	1,708	0.00%
2023/03/14	0	0.00	2	75.40	75.30	-2	1,708	-0.12%
2023/03/10	4.1	77.32	7	76.00	75.50	-2.9	1,726	-0.17%
2023/03/09	3	77.10	3	76.90	77.00	0	1,729	0.00%
2023/03/08	3	76.23	8	76.70	77.00	-5	1,734	-0.29%
2023/03/07	2	76.70	4	76.63	76.50	-2	1,743	-0.11%
2023/03/06	4	76.73	5.1	76.60	76.60	-1.1	1,735	-0.06%
2023/03/03	0.1	75.37	5	75.18	75.20	-4.9	1,705	-0.29%
2023/03/02	1	74.40	8	74.30	74.30	-7	1,702	-0.41%
2023/03/01	3.1	74.31	0	0.00	74.80	3.1	1,701	0.18%
2023/02/24	5	74.26	1	74.00	74.10	4	1,696	0.24%
2023/02/23	19	74.97	3	75.07	75.60	16	1,692	0.95%
2023/02/22	6.1	74.47	0	0.00	74.70	6.1	1,705	0.36%
2023/02/21	5	75.74	3	76.03	75.40	2	1,727	0.11%
2023/02/20	2	73.86	6	73.43	74.60	-4	1,801	-0.22%
2023/02/17	18.2	74.54	7	74.90	74.70	11.2	1,784	0.63%
2023/02/16	1.1	76.81	4.6	76.73	76.70	-3.6	1,753	-0.20%
2023/02/15	0	0.00	6	76.10	75.90	-6	1,794	-0.33%
2023/02/14	0	0.00	0.1	75.70	75.50	-0.1	1,851	-0.01%
2023/02/13	2	74.80	4	74.98	74.80	-2	1,861	-0.11%
2023/02/10	4	76.45	6	76.02	75.80	-2	1,882	-0.11%
2023/02/09	0.2	76.91	1	76.40	76.70	-0.8	1,873	-0.04%
2023/02/08	12	77.40	1	77.00	77.50	11	1,860	0.59%
2023/02/07	5	76.60	14	76.90	77.40	-9	1,826	-0.49%
2023/02/06	3	74.83	6	75.02	74.60	-3	1,784	-0.17%
2023/02/03	2	76.35	5	76.60	76.70	-3	1,758	-0.17%
2023/02/02	16	76.79	7.1	77.16	77.30	9	1,731	0.52%
2023/02/01	9.2	76.04	25.5	76.07	75.80	-16.4	1,665	-0.98%
2023/01/31	3	72.13	0	0.00	72.70	3	1,558	0.19%
2023/01/30	2	71.40	2	71.50	71.60	0	1,541	0.00%
2023/01/17	2	70.00	0	0.00	70.20	2	1,528	0.13%
2023/01/16	0	69.80	30	69.40	69.70	-30	1,533	-1.96%
2023/01/13	3	69.50	5	69.40	69.30	-2	1,534	-0.13%
2023/01/11	2	70.70	0	0.00	70.70	2	1,575	0.13%
2023/01/10	1	70.00	1	70.00	70.60	0	1,586	0.00%
2023/01/09	2	69.80	0	0.00	70.30	2	1,585	0.13%
2023/01/06	2	69.75	2	69.80	69.80	0	1,579	0.00%
2023/01/05	1	69.40	1	69.10	69.10	0	1,573	0.00%
2023/01/04	2	69.25	2	69.10	69.00	0	1,574	0.00%
2022/12/30	0	0.00	3.1	68.70	68.20	-3.1	1,579	-0.19%
2022/12/29	4.1	67.50	4	67.80	68.30	0.1	1,568	0.00%
2022/12/28	1	66.90	0	0.00	66.80	1	1,564	0.06%
2022/12/27	1	68.70	1.1	68.03	68.10	-0.1	1,567	-0.01%
2022/12/26	0	0.00	7	68.50	68.50	-7	1,566	-0.45%
2022/12/23	0	0.00	10	67.37	67.60	-10	1,565	-0.64%
2022/12/22	2	67.25	3	67.60	67.60	-1	1,565	-0.07%
2022/12/21	8	67.53	90	68.60	67.10	-82	1,561	-5.25%
2022/12/20	115.2	71.50	22	70.65	68.20	93.2	1,512	6.16%	大買/
2022/12/19	0	0.00	27	68.72	68.40	-27	1,400	-1.93%
2022/12/16	32	68.49	5	69.20	68.50	27	1,374	1.97%
2022/12/15	11	69.24	6	70.08	69.70	5	1,335	0.37%
2022/12/13	0	0.00	0.1	68.10	68.00	-0.1	1,298	-0.01%
2022/12/12	11	68.55	0	0.00	68.30	11	1,289	0.85%
2022/12/09	85	71.64	88.3	70.81	70.30	-3.3	1,272	-0.26%
2022/12/08	0.5	70.00	0	0.00	69.80	0.5	1,242	0.04%
2022/12/07	5.2	69.68	5	69.10	69.10	0.2	1,234	0.02%
2022/12/06	2.2	71.07	0.3	71.00	70.50	2	1,224	0.16%
2022/12/05	2.1	72.73	4	73.10	72.60	-1.9	1,214	-0.16%
2022/12/02	5	72.68	5	72.80	72.80	0	1,199	0.00%
2022/12/01	4	71.98	5	71.98	72.10	-1	1,177	-0.08%
2022/11/30	3.4	71.25	0.2	71.00	71.20	3.2	1,162	0.27%
2022/11/29	5.2	68.62	5	68.48	70.20	0.2	1,144	0.02%
2022/11/28	0	0.00	2	70.05	69.60	-2	1,121	-0.18%
2022/11/25	0	71.80	0	0.00	70.30	0	1,120	0.00%
2022/11/24	3	71.73	3	70.87	72.00	0	1,109	0.00%
2022/11/23	2	70.10	1	70.00	70.20	1	1,098	0.09%
2022/11/22	2	69.75	2.1	70.00	69.90	-0.1	1,099	0.00%
2022/11/21	9	70.99	2	70.80	70.80	7	1,086	0.65%
2022/11/18	9.1	73.08	6	73.03	72.50	3.1	1,066	0.29%
2022/11/17	14	72.60	3	72.77	72.60	11	1,037	1.06%
2022/11/16	28.1	72.92	23.1	72.53	73.10	5	996	0.50%
2022/11/15	1	69.70	3	69.37	69.90	-2	893	-0.22%
2022/11/14	1.1	69.50	1	69.40	69.40	0.1	887	0.01%
2022/11/11	22.1	71.53	4	71.18	70.00	18.1	877	2.06%
2022/11/10	4	69.48	3	69.87	70.00	1	827	0.12%
2022/11/09	1	68.00	2	68.20	68.30	-1	768	-0.13%
2022/11/08	9	68.28	6	68.13	67.40	3	761	0.40%
2022/11/02	2	65.50	2	67.10	66.80	0	759	0.00%
2022/11/01	1	64.91	0	0.00	65.80	1	754	0.13%
2022/10/31	3	67.53	2	66.75	66.40	1	770	0.13%
2022/10/28	0	67.40	0	0.00	66.70	0	776	0.00%
2022/10/27	0	67.60	2	67.00	68.00	-2	787	-0.25%
2022/10/26	1	64.70	0	0.00	65.10	1	793	0.13%
2022/10/25	0	0.00	1	65.40	64.40	-1	799	-0.13%
2022/10/24	0	66.15	0	0.00	66.00	0	808	0.00%
2022/10/21	2	66.80	0	0.00	66.10	2	817	0.24%
2022/10/20	4	66.83	4	67.63	67.70	0	848	0.00%
2022/10/19	4	68.28	8	68.70	68.30	-4	914	-0.44%
2022/10/18	2	65.50	1	66.80	66.00	1	896	0.11%
2022/10/17	1.3	63.64	2	64.94	65.00	-0.8	898	-0.09%
2022/10/14	1	63.10	1	62.62	63.20	0	911	0.00%
2022/10/13	1	60.61	4	60.00	59.90	-3	911	-0.33%
2022/10/12	0	62.50	0.1	63.00	62.10	0	902	0.00%
2022/10/11	2	62.10	81	62.25	62.20	-79	907	-8.71%
2022/10/07	5	66.80	1	67.20	66.80	4	896	0.45%
2022/10/05	3	68.40	0	0.00	67.60	3	899	0.33%
2022/10/04	0	0.00	1	67.40	67.90	-1	901	-0.11%
2022/10/03	1	65.20	0	0.00	65.40	1	892	0.11%
2022/09/30	0	0.00	2.3	65.94	66.60	-2.3	903	-0.25%
2022/09/29	0	0.00	4	65.75	65.30	-4	903	-0.45%
2022/09/28	5	64.70	0	0.00	63.70	5	901	0.55%
2022/09/27	3	66.87	1	66.50	66.60	2	897	0.22%
2022/09/26	7	67.26	0.1	68.00	67.00	6.9	907	0.76%
2022/09/23	1	69.40	2	69.30	70.50	-1	966	-0.10%
2022/09/21	1	70.00	0	0.00	70.10	1	987	0.10%
2022/09/20	0	0.00	1	71.50	70.70	-1	995	-0.10%
2022/09/19	2	69.90	0	0.00	70.30	2	1,000	0.20%
2022/09/15	2.1	71.66	0	0.00	71.80	2.1	1,008	0.20%
2022/09/14	1	70.80	1	70.50	71.70	0	1,017	0.00%
2022/09/13	0.1	71.30	1	71.00	71.60	-1	1,030	-0.09%
2022/09/12	2.2	70.48	1	70.10	70.70	1.2	1,047	0.12%
2022/09/07	1	68.00	5.1	68.99	68.30	-4.1	1,070	-0.38%
2022/09/06	1.2	69.52	13	69.82	69.00	-11.8	1,073	-1.10%
2022/09/05	5	71.20	20	70.76	70.70	-15	1,076	-1.39%
2022/09/02	2	72.90	0	0.00	72.80	2	1,085	0.18%
2022/09/01	3	73.30	0	0.00	73.30	3	1,104	0.27%
2022/08/31	15	74.23	0	0.00	74.20	15	1,119	1.34%
2022/08/30	0	73.50	0	0.00	73.30	0	1,127	0.00%
2022/08/29	1.1	73.01	1	72.90	73.10	0.1	1,130	0.00%
2022/08/26	3	74.70	1	74.60	74.50	2	1,130	0.18%
2022/08/25	1	74.00	2	74.00	74.20	-1	1,139	-0.09%
2022/08/24	2	73.70	2	73.60	73.50	0	1,176	0.00%
2022/08/23	1	73.60	0	0.00	73.50	1	1,187	0.08%
2022/08/22	3	74.50	1	74.80	74.50	2	1,195	0.17%
2022/08/19	0	0.00	2	75.35	75.50	-2	1,202	-0.17%
2022/08/18	0	0.00	1	74.60	74.70	-1	1,235	-0.08%
2022/08/17	10	75.20	1	75.70	75.10	9	1,231	0.73%
2022/08/16	4	75.35	0	0.00	75.00	4	1,233	0.33%
2022/08/15	2	74.90	0.6	75.00	74.70	1.4	1,234	0.11%
2022/08/12	2.1	73.52	2.2	73.77	74.30	-0.2	1,233	-0.01%
2022/08/11	1	73.60	3	74.00	73.10	-2	1,229	-0.16%
2022/08/10	3.3	72.52	0	0.00	72.50	3.3	1,243	0.27%
2022/08/09	10	73.58	1.2	73.95	74.00	8.8	1,245	0.71%
2022/08/08	8.4	81.51	5	81.64	82.00	3.4	1,245	0.27%
2022/08/05	6.4	81.42	10.4	81.21	81.50	-4	1,229	-0.33%
2022/08/04	1.4	79.82	3	79.63	79.80	-1.7	1,216	-0.14%
2022/08/03	3.1	78.60	2	79.00	78.50	1.1	1,216	0.09%
2022/08/02	1	79.01	1	79.61	79.00	0	1,221	0.00%
2022/08/01	1	80.30	0	0.00	80.30	1	1,216	0.08%
2022/07/29	3	80.73	1	81.00	80.40	2	1,214	0.17%
2022/07/28	5.5	80.65	11	80.14	81.30	-5.5	1,221	-0.45%
2022/07/27	2	79.80	6.2	80.40	81.30	-4.2	1,220	-0.34%
2022/07/26	11.4	79.45	16	79.07	79.30	-4.6	1,190	-0.39%
2022/07/25	1	86.60	3	86.90	86.10	-2	1,116	-0.18%
2022/07/22	14	88.15	2.1	87.90	87.50	11.9	1,121	1.06%
2022/07/21	5	88.24	7	87.74	88.60	-2	1,134	-0.18%
2022/07/20	1	84.80	1	83.90	83.80	0	1,144	0.00%
2022/07/19	1.1	83.86	4	83.68	83.80	-2.9	1,170	-0.25%
2022/07/18	2	83.30	2	83.50	83.50	0	1,191	0.00%
2022/07/15	1	81.80	1	81.70	81.50	0	1,200	0.00%
2022/07/14	1	78.80	2	80.00	80.10	-1	1,212	-0.08%
2022/07/13	1	78.70	3	79.00	79.00	-2	1,237	-0.16%
2022/07/12	3.1	76.48	10	76.25	76.20	-6.9	1,261	-0.55%
2022/07/11	0.2	79.52	0	0.00	79.10	0.2	1,330	0.01%
2022/07/08	11.2	80.07	0	0.00	80.50	11.2	1,362	0.82%
2022/07/07	2	77.50	2	78.05	79.40	0	1,370	0.00%
2022/07/06	1	78.30	20	78.43	78.00	-19	1,408	-1.35%
2022/07/05	2.1	79.29	2	80.30	80.00	0.1	1,515	0.01%
2022/07/04	3	79.00	0	0.00	79.70	3	1,525	0.20%
2022/07/01	11.1	79.86	15	81.24	78.40	-3.9	1,546	-0.25%
2022/06/30	2	87.30	13	86.80	85.80	-11	1,505	-0.73%
2022/06/29	0	0.00	0.1	90.27	89.60	-0.1	1,513	0.00%
2022/06/28	1.2	90.95	12	91.10	90.90	-10.8	1,549	-0.70%
2022/06/23	1	90.70	0	0.00	91.10	1	1,932	0.05%
2022/06/22	4.3	91.65	0	0.00	91.50	4.3	1,993	0.22%
2022/06/21	3	93.73	1	92.50	94.50	2	2,082	0.10%
2022/06/20	2.1	91.79	3	91.70	91.00	-0.9	2,354	-0.04%
2022/06/17	2	91.80	1	92.40	93.90	1	2,382	0.04%
2022/06/16	4	94.68	1	95.30	93.70	3	2,388	0.13%
2022/06/14	2.1	94.51	1	95.40	96.00	1.1	2,499	0.04%
2022/06/13	0	96.80	6	96.60	96.40	-6	2,512	-0.24%
2022/06/10	5	98.22	0	0.00	98.10	5	2,550	0.20%
2022/06/09	1	100.00	0	0.00	100.00	1	2,585	0.04%
2022/06/08	3	101.50	1	102.50	102.00	2	2,635	0.08%
2022/06/07	2	101.00	77	101.00	101.00	-75	2,754	-2.72%
2022/06/06	1	100.51	1	101.00	101.00	0	2,908	0.00%
2022/06/02	14	102.11	1	102.00	102.00	13	2,955	0.44%
2022/06/01	1	102.50	1	101.50	102.50	0	2,977	0.00%
2022/05/31	1	100.00	2	100.00	100.00	-1	2,997	-0.03%
2022/05/30	10	99.70	0	0.00	99.70	10	3,047	0.33%
2022/05/27	42	98.60	0	0.00	98.40	42	3,075	1.37%
2022/05/26	47	100.54	0	0.00	98.00	47	3,081	1.53%
2022/05/25	1	98.10	0	0.00	98.70	1	3,059	0.03%
2022/05/24	0	98.10	0	0.00	97.30	0	3,083	0.00%
2022/05/23	0	98.50	0	0.00	98.50	0	3,093	0.00%
2022/05/20	2	99.35	0	0.00	99.40	2	3,094	0.06%
2022/05/19	1	97.20	4	98.28	99.00	-3	3,091	-0.10%
2022/05/18	21	98.61	1.4	99.20	98.80	19.6	3,089	0.63%
2022/05/17	1	97.10	4	97.90	98.40	-3	3,082	-0.10%
2022/05/16	10.1	98.25	1	97.20	96.70	9.1	3,104	0.29%
2022/05/13	13	96.04	1	97.00	97.40	12	3,108	0.39%
2022/05/12	0	94.90	1	95.20	94.50	-1	3,113	-0.03%
2022/05/11	2	95.20	5	95.90	95.20	-3	3,127	-0.10%
2022/05/10	2.2	95.03	0	0.00	94.80	2.2	3,144	0.07%
2022/05/09	0.1	95.02	1	94.80	93.70	-1	3,149	-0.03%
2022/05/06	0	0.00	6	95.72	96.60	-6	3,150	-0.19%
2022/05/05	0.1	96.80	1	97.20	96.80	-0.9	3,165	-0.03%
2022/05/04	0.1	95.60	2	95.80	95.40	-2	3,163	-0.06%
2022/05/03	0	93.97	2	94.30	94.30	-2	3,158	-0.06%
2022/04/29	6	94.03	0	0.00	93.60	6	3,174	0.19%
2022/04/28	9	93.42	8.4	93.17	93.40	0.6	3,183	0.02%
2022/04/27	6.3	91.32	10	93.27	93.40	-3.7	3,174	-0.12%
2022/04/26	13	95.08	3	95.97	94.00	10	3,147	0.32%
2022/04/25	21.1	95.17	3	95.47	95.10	18.1	3,130	0.58%
2022/04/22	5	99.50	2	100.25	99.00	3	3,100	0.10%
2022/04/21	14.1	101.22	9	102.22	101.00	5.1	3,094	0.16%
2022/04/20	10	100.33	3	100.37	99.80	7	3,081	0.23%
2022/04/19	16.1	99.84	4	99.85	100.50	12.1	3,073	0.39%
2022/04/18	9.3	98.31	5	98.44	99.00	4.3	3,057	0.14%
2022/04/15	16.4	98.69	2	100.50	98.30	14.4	3,030	0.47%
2022/04/14	2	101.51	1	101.50	101.50	1	2,998	0.03%
2022/04/13	3	103.33	0	0.00	103.00	3	2,996	0.10%
2022/04/12	6	102.92	30	101.78	102.00	-24	2,992	-0.80%
2022/04/11	22.2	104.52	50	104.25	104.00	-27.8	2,970	-0.94%
2022/04/08	3	114.00	1	114.00	114.50	2	2,880	0.07%
2022/04/07	3	112.84	21	113.93	112.50	-18	2,927	-0.61%
2022/04/06	5.1	115.61	15.4	115.51	116.00	-10.3	2,935	-0.35%
2022/04/01	5	117.60	2	118.00	118.50	3	2,904	0.10%
2022/03/31	21	120.90	4	120.63	119.50	17	2,882	0.59%
2022/03/30	35	124.10	14	122.46	120.50	21	2,845	0.74%
2022/03/29	58	123.82	34.1	123.08	122.00	23.9	2,731	0.87%
2022/03/28	10	119.75	5	119.10	119.50	5	2,534	0.20%
2022/03/25	16	121.50	11.2	120.83	119.50	4.8	2,495	0.19%
2022/03/24	15.1	121.67	4	121.50	121.50	11.1	2,438	0.46%
2022/03/23	52.2	124.01	37.1	124.27	123.00	15.1	2,365	0.64%
2022/03/22	3	118.67	6.1	118.91	119.00	-3.1	2,096	-0.15%
2022/03/21	5	118.00	9	118.61	117.50	-4	2,056	-0.19%
2022/03/18	10	118.25	8	118.44	117.50	2	2,034	0.10%
2022/03/17	9.4	116.95	31.4	117.22	119.00	-21.9	1,989	-1.10%
2022/03/16	1	113.00	3.1	113.12	113.50	-2.1	1,922	-0.11%
2022/03/15	3.2	112.66	17.5	113.14	112.00	-14.3	1,911	-0.75%
2022/03/14	20.2	118.49	6	117.17	116.50	14.2	1,870	0.76%
2022/03/11	11.1	117.50	20	117.55	117.50	-8.9	1,827	-0.49%
2022/03/10	18	117.95	22	117.77	116.00	-4	1,768	-0.22%
2022/03/09	26.8	115.86	20	115.80	115.50	6.8	1,653	0.41%
2022/03/08	7	111.79	6	111.17	110.50	1	1,505	0.07%
2022/03/07	2	110.25	1	111.00	110.00	1	1,467	0.07%
2022/03/04	23	114.52	23	114.17	113.50	0	1,445	0.00%
2022/03/03	11	113.32	13	113.23	113.50	-2	1,410	-0.14%
2022/03/02	6.3	109.76	18	110.25	111.00	-11.8	1,367	-0.86%
2022/03/01	2	108.50	7	108.79	109.00	-5	1,340	-0.37%
2022/02/25	2	107.00	6	106.83	107.50	-4	1,347	-0.30%
2022/02/24	5.1	107.08	8	106.63	105.50	-2.9	1,349	-0.21%
2022/02/23	1.2	108.42	3	108.17	108.50	-1.8	1,343	-0.14%
2022/02/22	3.2	105.59	0	0.00	106.50	3.2	1,364	0.23%
2022/02/21	2	107.75	1	107.50	107.50	1	1,404	0.07%
2022/02/17	3	107.17	0	0.00	106.50	3	1,497	0.20%
2022/02/16	9.1	108.01	13	108.42	108.50	-3.9	1,536	-0.25%
2022/02/15	3	107.83	1	107.00	106.50	2	1,523	0.13%
2022/02/14	5	106.50	3	106.00	106.00	2	1,518	0.13%
2022/02/11	1.1	106.09	1.2	106.08	106.00	-0.1	1,528	-0.01%
2022/02/10	5	104.90	1	106.00	105.50	4	1,543	0.26%
2022/02/09	5	104.60	3	104.33	105.50	2	1,531	0.13%
2022/02/08	0	0.00	1	102.50	102.50	-1	1,529	-0.07%
2022/02/07	1.2	100.80	0.1	101.00	101.50	1.2	1,537	0.07%
2022/01/26	3	100.50	0	0.00	100.50	3	1,534	0.20%
2022/01/25	1	101.00	2	103.00	101.00	-1	1,572	-0.06%
2022/01/24	1	102.03	1	103.00	102.50	0	1,638	0.00%
2022/01/21	1	103.50	0	0.00	105.50	1	1,688	0.06%
2022/01/19	0	0.00	1	104.00	103.00	-1	1,816	-0.06%
2022/01/18	2	104.50	2	106.00	105.00	0	2,009	0.00%
2022/01/17	1	101.50	0	0.00	103.50	1	2,032	0.05%
2022/01/14	4	100.88	0	0.00	101.50	4	2,088	0.19%
2022/01/13	0	0.00	1	103.00	102.50	-1	2,130	-0.05%
2022/01/12	15	102.60	3	103.00	104.50	12	2,246	0.53%
2022/01/11	3	103.67	1	104.50	103.50	2	2,260	0.09%
2022/01/10	2	104.75	2	104.00	105.00	0	2,272	0.00%
2022/01/07	10	106.75	4	107.25	105.00	6	2,310	0.26%
2022/01/06	7	110.21	6	111.08	110.00	1	2,306	0.04%
2022/01/05	1	108.00	0	0.00	109.50	1	2,316	0.04%
2022/01/04	7	108.57	4	108.63	109.00	3	2,312	0.13%
2022/01/03	8.5	110.74	0.4	110.50	110.00	8.1	2,322	0.35%
2021/12/30	8	112.38	5	111.70	112.50	3	2,314	0.13%
2021/12/29	8.1	109.36	18	108.89	110.00	-10	2,264	-0.44%
2021/12/28	2	106.50	0	0.00	106.50	2	2,241	0.09%
2021/12/27	2	107.50	1	107.00	107.00	1	2,260	0.04%
2021/12/24	3	107.67	1	107.50	107.50	2	2,282	0.09%
2021/12/23	6	108.00	2.1	107.76	108.00	3.9	2,290	0.17%
2021/12/22	9	106.72	2.1	106.59	106.50	6.9	2,294	0.30%
2021/12/21	0	0.00	2	105.25	105.50	-2	2,294	-0.09%
2021/12/20	1	103.00	0	0.00	103.00	1	2,306	0.04%
2021/12/15	5	102.90	1	103.00	102.50	4	2,305	0.17%
2021/12/14	3.5	102.86	3	102.50	102.50	0.5	2,334	0.02%
2021/12/10	0	0.00	2	105.00	105.00	-2	2,342	-0.09%
2021/12/09	0.1	104.70	0	0.00	106.00	0.1	2,357	0.00%
2021/12/08	2	105.00	1	104.50	105.00	1	2,383	0.04%
2021/12/07	5.1	105.41	5	107.50	105.50	0.1	2,427	0.00%
2021/12/06	1	108.00	0	0.00	107.00	1	2,475	0.04%
2021/12/03	0	0.00	2	108.50	108.50	-2	2,545	-0.08%
2021/12/02	0	0.00	2.1	107.74	107.00	-2.1	2,616	-0.08%
2021/12/01	1	108.51	19	108.50	109.00	-18	2,673	-0.67%
2021/11/30	0	0.00	2	106.75	106.00	-2	2,734	-0.07%
2021/11/29	3	104.66	3.1	104.44	105.50	-0.1	2,886	0.00%
2021/11/26	5	104.60	1	105.50	104.00	4	2,937	0.14%
2021/11/25	3.1	108.16	0	0.00	107.00	3.1	2,969	0.10%
2021/11/24	1	106.50	1	106.50	107.50	0	2,985	0.00%
2021/11/23	2	110.00	1	109.50	108.50	1	2,999	0.03%
2021/11/22	2	110.25	12	109.96	110.50	-10	3,054	-0.33%
2021/11/19	5	110.20	2	109.50	109.50	3	3,098	0.10%
2021/11/18	5.1	111.90	2.1	113.91	112.50	2.9	3,195	0.09%
2021/11/17	21.1	111.76	13.8	111.65	112.00	7.3	3,203	0.23%
2021/11/16	5.5	110.22	3	109.00	109.00	2.5	3,179	0.08%
2021/11/15	13.1	109.00	6	109.17	109.00	7.1	3,218	0.22%
2021/11/12	4	107.50	1	106.00	106.50	3	3,253	0.09%
2021/11/11	6.2	107.17	6	107.00	106.50	0.2	3,283	0.00%
2021/11/10	0	106.50	2.1	107.95	108.00	-2.1	3,338	-0.06%
2021/11/09	6	106.17	11.1	106.59	106.00	-5.1	3,361	-0.15%
2021/11/05	1	104.50	0	0.00	105.00	1	3,404	0.03%
2021/11/04	1	105.00	7	104.57	104.00	-6	3,439	-0.17%
2021/11/03	7	103.79	2	104.00	103.50	5	3,596	0.14%
2021/11/02	7	105.57	7	103.14	103.00	0	3,655	0.00%
2021/11/01	7.2	102.99	11.4	105.21	106.00	-4.2	3,680	-0.11%
2021/10/29	5.2	102.85	11	102.91	103.00	-5.8	3,746	-0.15%
2021/10/28	9.1	105.22	21	104.88	105.00	-11.9	3,765	-0.32%
2021/10/27	8.2	106.26	13	106.15	108.50	-4.8	3,793	-0.13%
2021/10/26	87	107.54	55	108.45	107.00	32	3,828	0.84%
2021/10/25	35	117.26	19.2	118.06	118.50	15.8	3,885	0.41%
2021/10/22	5.1	116.70	29.1	116.67	117.00	-24.1	4,099	-0.59%
2021/10/21	20	115.50	0	0.00	113.00	20	4,279	0.47%
2021/10/20	47	116.03	22	115.20	115.50	25	4,452	0.56%
2021/10/19	1	110.00	2	113.00	114.00	-1	4,703	-0.02%
2021/10/18	1	108.50	2.1	110.54	109.00	-1.1	5,117	-0.02%
2021/10/15	32	108.75	36	109.08	110.50	-4	5,588	-0.07%
2021/10/14	7	104.86	10	104.10	104.50	-3	5,788	-0.05%
2021/10/13	3	103.17	17	102.62	103.00	-14	6,351	-0.22%
2021/10/12	2.1	108.52	11	110.00	107.50	-8.9	6,537	-0.14%
2021/10/08	9	112.61	1	112.00	111.00	8	6,678	0.12%
2021/10/07	5	110.50	6.1	111.50	112.00	-1.1	6,914	-0.02%
2021/10/06	13.2	106.79	0	0.00	106.50	13.2	7,303	0.18%
2021/10/05	0	105.00	0	0.00	110.50	0	7,572	0.00%
2021/10/04	18	111.00	18	107.50	107.50	0	7,642	0.00%
2021/10/01	2	108.76	5	109.00	108.00	-3	7,685	-0.04%
2021/09/30	1	111.00	6.1	110.64	113.50	-5.1	7,694	-0.07%
2021/09/29	3.2	110.99	13	111.81	110.50	-9.8	7,697	-0.13%
2021/09/28	21	115.31	0	0.00	114.50	21	7,709	0.27%
2021/09/27	0	0.00	2	117.25	116.50	-2	7,706	-0.03%
2021/09/24	4	116.75	2	117.50	117.00	2	7,702	0.03%
2021/09/23	3	118.50	2.2	117.77	116.00	0.9	7,687	0.01%
2021/09/22	0	0.00	3	116.67	117.50	-3	7,697	-0.04%
2021/09/17	2	118.50	2	118.75	118.00	0	7,715	0.00%
2021/09/16	3	117.67	2	118.00	117.00	1	7,716	0.01%
2021/09/15	3	117.67	1	117.00	117.50	2	7,729	0.03%
2021/09/14	2	116.50	7	118.71	119.00	-5	7,752	-0.06%
2021/09/13	3.2	117.52	10	118.65	117.50	-6.9	7,756	-0.09%
2021/09/10	46	117.34	29	114.57	116.00	17	7,780	0.22%
2021/09/09	4	115.25	3	116.00	116.00	1	7,817	0.01%
2021/09/08	12.2	115.05	10.1	115.09	114.00	2.1	7,840	0.03%
2021/09/07	9	120.61	11.6	120.99	122.00	-2.6	7,904	-0.03%
2021/09/06	6	128.75	19	127.11	126.00	-13	7,897	-0.16%
2021/09/03	6	128.08	13	128.58	129.50	-7	8,131	-0.09%
2021/09/02	49	131.08	35.2	131.31	125.00	13.9	8,269	0.17%
2021/09/01	19.1	128.15	12.2	128.19	129.00	6.9	8,179	0.08%
2021/08/31	3.3	126.56	8	126.75	128.50	-4.7	8,133	-0.06%
2021/08/30	10	126.50	1	126.50	125.50	9	8,115	0.11%
2021/08/27	8	125.31	1	125.50	125.50	7	8,096	0.09%
2021/08/26	13	127.19	15	127.43	126.00	-2	8,071	-0.02%
2021/08/25	13.2	127.45	11	127.27	126.50	2.2	8,014	0.03%
2021/08/24	17.1	125.80	19	127.37	124.50	-1.9	7,960	-0.02%
2021/08/23	8	122.94	4	123.88	124.00	4	7,855	0.05%
2021/08/20	3	121.17	4	120.38	122.00	-1	7,844	-0.01%
2021/08/19	9.2	121.52	7	121.21	117.00	2.2	7,810	0.03%
2021/08/18	3	114.67	7	115.29	121.50	-4	7,764	-0.05%
2021/08/17	7	119.64	7	117.14	116.50	0	7,741	0.00%
2021/08/16	4	120.25	6	121.58	121.50	-2	7,712	-0.03%
2021/08/13	5	123.69	29	124.41	120.50	-24	7,655	-0.31%
2021/08/12	3.5	124.86	5	124.10	123.50	-1.5	7,617	-0.02%
2021/08/11	10	122.00	15	124.20	122.50	-5	7,595	-0.07%
2021/08/10	9	126.44	11	126.50	126.50	-2	7,575	-0.03%
2021/08/09	45	136.10	26	137.37	131.50	19	7,561	0.25%
2021/08/06	27	137.94	10	138.30	138.00	17	7,426	0.23%
2021/08/05	10	137.40	6	137.08	137.50	4	7,380	0.05%
2021/08/04	28.1	136.41	29	136.24	135.50	-0.9	7,358	-0.01%
2021/08/03	3	137.33	16	137.91	139.00	-13	7,293	-0.18%
2021/08/02	13	136.58	9	136.50	136.50	4	7,234	0.06%
2021/07/30	10	136.25	15	135.73	134.50	-5	7,180	-0.07%
2021/07/29	46.4	137.30	22.2	135.40	136.00	24.1	7,096	0.34%
2021/07/28	77.2	132.68	98	133.63	136.00	-20.8	6,891	-0.30%
2021/07/27	46	137.91	43.1	135.39	133.50	2.9	6,708	0.04%
2021/07/26	14	134.79	64.1	134.75	137.50	-50.1	6,546	-0.77%
2021/07/23	108.3	138.32	375.3	135.01	131.00	-267	6,378	-4.19%	大買/大賣/鉅額交易
2021/07/22	92.2	145.62	127	146.13	144.00	-34.9	6,094	-0.57%	大賣/
2021/07/21	107.1	145.91	56.1	144.37	144.50	51	5,887	0.87%	大買/
2021/07/20	13.2	137.94	17	138.74	135.50	-3.9	5,616	-0.07%
2021/07/19	74.1	143.20	63.3	143.45	142.00	10.8	5,552	0.20%
2021/07/16	28.1	127.41	63	132.68	137.50	-35	5,129	-0.68%
2021/07/15	26.1	124.73	28	125.91	125.00	-1.9	4,912	-0.04%
2021/07/14	98.1	124.94	52	122.88	124.50	46.1	4,772	0.97%
2021/07/13	55	122.62	77.6	124.40	121.00	-22.5	4,530	-0.50%
2021/07/12	311	114.69	92	114.90	116.00	219	4,161	5.26%	大買/鉅額交易
2021/07/09	24	104.83	23	105.85	105.50	1	3,907	0.03%
2021/07/08	7	104.71	8	104.81	103.50	-1	3,869	-0.03%
2021/07/07	7	102.29	12	102.25	103.50	-5	3,842	-0.13%
2021/07/06	13	101.46	3	100.00	100.00	10	3,874	0.26%
2021/07/05	3	102.50	6	102.08	102.50	-3	3,926	-0.08%
2021/07/02	13	98.91	7	98.29	99.70	6	4,024	0.15%
2021/07/01	6	99.18	6	99.45	98.50	0	4,066	0.00%
2021/06/30	2	99.35	1	99.20	100.00	1	4,102	0.02%
2021/06/29	24	99.65	9	99.22	99.00	15	4,132	0.36%
2021/06/28	13	99.24	17	99.54	100.50	-4	4,203	-0.10%
2021/06/25	19	100.32	7.2	100.09	100.00	11.8	4,308	0.27%
2021/06/24	0	0.00	4	101.63	101.50	-4	4,309	-0.09%
2021/06/23	1	102.50	2	102.00	102.00	-1	4,318	-0.02%
2021/06/22	1	100.50	2	102.25	100.50	-1	4,307	-0.02%
2021/06/21	12.1	100.54	6	101.33	100.50	6.1	4,291	0.14%
2021/06/18	33	106.11	9	106.11	106.00	24	4,272	0.56%
2021/06/17	3	105.49	9.1	107.97	109.50	-6	4,201	-0.14%
2021/06/16	33	107.03	100	108.54	104.50	-67	4,140	-1.62%
2021/06/15	83	106.24	11	105.96	105.50	72	4,046	1.78%
2021/06/11	133.1	107.15	31.1	105.76	105.00	102	4,015	2.54%	大買/鉅額交易
2021/06/10	12	106.83	55.5	109.77	110.00	-43.5	3,788	-1.15%
2021/06/09	10.1	98.86	52	99.26	100.00	-41.9	3,614	-1.16%
2021/06/08	2	97.99	1	97.50	97.30	1	3,563	0.03%
2021/06/07	6	93.90	21.3	96.28	97.00	-15.3	3,553	-0.43%
2021/06/04	1	95.50	1	95.30	95.60	0	3,534	0.00%
2021/06/03	0	0.00	16	95.56	95.40	-16	3,547	-0.45%
2021/06/02	0	0.00	1	94.40	94.30	-1	3,563	-0.03%
2021/06/01	3	95.40	5	95.46	95.10	-2	3,564	-0.06%
2021/05/31	0	0.00	19	94.45	94.40	-19	3,571	-0.53%
2021/05/28	17	95.48	2	94.90	94.60	15	3,581	0.42%
2021/05/27	0	93.00	0	0.00	94.20	0	3,576	0.00%
2021/05/26	0	0.00	10	93.50	92.90	-10	3,620	-0.28%
2021/05/25	11	95.39	6	91.68	93.20	5	3,719	0.13%
2021/05/24	1	89.30	0	0.00	89.90	1	3,920	0.03%
2021/05/20	4	88.88	2	88.80	88.30	2	4,058	0.05%
2021/05/19	1	87.50	1	88.10	88.10	0	4,127	0.00%
2021/05/18	0	87.10	0	0.00	87.50	0	4,173	0.00%
2021/05/17	2	81.51	0	0.00	83.40	2	4,268	0.05%
2021/05/13	0	85.70	0	0.00	85.90	0	4,583	0.00%
2021/05/12	0	85.80	10	86.60	85.00	-10	4,720	-0.21%
2021/05/11	10.1	90.50	1	92.00	89.50	9.1	4,853	0.19%
2021/05/10	3	95.87	1	95.10	97.00	2	4,802	0.04%
2021/05/07	2	97.00	0	0.00	97.00	2	4,782	0.04%
2021/05/06	0	0.00	21	95.01	96.00	-21	4,748	-0.44%
2021/05/05	1	95.96	10.1	96.71	94.00	-9	4,716	-0.19%
2021/05/04	5.2	96.68	12	94.92	97.70	-6.8	4,719	-0.14%
2021/05/03	6	98.16	4	98.45	98.90	2	4,666	0.04%
2021/04/29	7	102.93	1.1	102.53	102.50	5.9	4,589	0.13%
2021/04/28	10	102.70	23.1	102.57	102.50	-13.1	4,530	-0.29%
2021/04/27	28	101.80	67.6	104.12	101.00	-39.6	4,451	-0.89%
2021/04/26	177	101.93	124	100.98	106.50	53	4,223	1.26%	大買/大賣/
2021/04/23	38.1	96.51	128	96.42	98.80	-89.9	4,003	-2.25%	大賣/
2021/04/22	112	97.66	29	94.67	97.40	83	3,843	2.16%	大買/
2021/04/21	1	93.90	3	93.00	93.40	-2	3,679	-0.05%
2021/04/20	0	93.50	12.1	93.83	93.70	-12.1	3,688	-0.33%
2021/04/19	2.3	94.02	15	93.84	93.60	-12.7	3,732	-0.34%
2021/04/16	2.1	94.82	4	95.50	95.50	-1.9	3,811	-0.05%
2021/04/15	25	93.96	7	94.34	94.00	18	3,795	0.47%
2021/04/14	5	92.80	10	93.32	92.80	-5	3,779	-0.13%
2021/04/13	1	94.90	4	95.85	94.90	-3	3,737	-0.08%
2021/04/12	16	97.28	10	98.90	95.40	6	3,707	0.16%
2021/04/09	20.1	96.13	3	96.27	95.80	17.1	3,665	0.47%
2021/04/08	22.1	99.07	30.1	98.63	98.20	-8	3,607	-0.22%
2021/04/07	22	96.14	12	95.30	95.10	10	3,487	0.29%
2021/04/06	0	0.00	5	95.38	94.80	-5	3,428	-0.15%
2021/04/01	4	94.48	0	0.00	94.50	4	3,385	0.12%
2021/03/31	11.1	94.02	6	94.73	93.40	5.1	3,344	0.15%
2021/03/30	7	95.09	29.1	94.62	95.20	-22.1	3,262	-0.68%
2021/03/29	1	90.30	0	0.00	90.10	1	3,143	0.03%
2021/03/26	0	89.90	6.1	89.75	90.40	-6	3,134	-0.19%
2021/03/25	1	89.20	2.1	88.95	88.20	-1.1	3,118	-0.03%
2021/03/24	1	88.89	7	88.31	88.10	-6	3,118	-0.19%
2021/03/23	3	90.73	2	89.75	88.90	1	3,123	0.03%
2021/03/22	2	89.15	3	89.30	88.70	-1	3,087	-0.03%
2021/03/18	2.1	89.07	0	0.00	89.40	2.1	3,069	0.07%
2021/03/17	1	88.00	4	87.95	87.20	-3	3,048	-0.10%
2021/03/16	2	90.70	12	89.48	89.70	-10	3,037	-0.33%
2021/03/15	7	87.59	4	87.98	88.00	3	3,066	0.10%
2021/03/12	0	0.00	1	86.10	86.10	-1	3,048	-0.03%
2021/03/11	1	84.10	0	0.00	84.80	1	3,061	0.03%
2021/03/10	1.1	83.44	2	83.90	83.40	-0.9	3,091	-0.03%
2021/03/09	0	0.00	1	83.40	83.20	-1	3,127	-0.03%
2021/03/08	5	84.58	1	85.20	84.10	4	3,121	0.13%
2021/03/05	2	84.40	7	84.93	85.20	-5	3,109	-0.16%
2021/03/04	11	85.32	6	85.60	84.50	5	3,105	0.16%
2021/03/03	7	84.96	4	85.78	85.90	3	3,135	0.10%
2021/03/02	7.1	87.53	1	89.80	86.10	6.1	3,109	0.20%
2021/02/26	10	88.13	1	87.70	87.60	9	3,085	0.29%
2021/02/25	19	91.57	4	90.75	90.00	15	3,040	0.49%
2021/02/24	41	93.94	35	94.00	92.00	6	2,949	0.20%
2021/02/23	75.1	88.64	71	89.62	90.00	4.1	2,693	0.15%
2021/02/22	27	87.76	1	88.10	88.00	26	2,601	1.00%
2021/02/19	42.5	88.31	56	88.53	88.40	-13.5	2,627	-0.51%
2021/02/18	20	85.76	9	85.60	87.00	11	2,566	0.43%
2021/02/17	28	85.79	14	86.32	87.00	14	2,549	0.55%
2021/02/05	18	81.29	10	81.97	82.40	8	2,429	0.33%
2021/02/04	28.1	80.38	38.2	81.40	81.80	-10.1	2,325	-0.43%
2021/02/03	3	76.53	6	76.92	78.20	-3	2,047	-0.15%
2021/02/02	23	74.48	13	74.60	74.80	10	1,886	0.53%
2021/02/01	1	70.50	2	73.00	73.50	-1	1,712	-0.06%
2021/01/28	2	72.00	0	0.00	71.80	2	1,686	0.12%
2021/01/26	2	72.90	10	74.50	72.90	-8	1,678	-0.48%
2021/01/25	12	73.82	1	73.00	74.00	11	1,638	0.67%
2021/01/21	0	71.10	2	71.80	71.00	-2	1,685	-0.12%
2021/01/20	1	71.00	0.1	71.90	71.00	0.9	1,716	0.05%
2021/01/19	0	0.00	2	72.35	71.80	-2	1,728	-0.12%
2021/01/15	1	72.20	41	72.51	71.70	-40	1,724	-2.32%
2021/01/14	0	0.00	11	72.68	72.90	-11	1,711	-0.64%
2021/01/13	3	72.70	8	72.90	72.80	-5	1,725	-0.29%
2021/01/12	6	74.22	3	75.23	72.80	3	1,728	0.17%
2021/01/11	32	74.63	30	74.96	75.10	2	1,670	0.12%
2021/01/08	0	0.00	1	72.00	72.20	-1	1,570	-0.06%
2021/01/06	4	72.08	0	0.00	71.50	4	1,595	0.25%
2021/01/05	9	72.41	0	0.00	72.70	9	1,588	0.57%
2021/01/04	2	73.15	6	73.47	73.40	-4	1,597	-0.25%
2020/12/31	5	72.48	0	0.00	72.60	5	1,610	0.31%
2020/12/30	0	0.00	6	72.40	72.50	-6	1,598	-0.38%
2020/12/24	7	71.74	1	71.70	71.60	6	1,568	0.38%
2020/12/23	2	71.50	3	71.70	71.90	-1	1,556	-0.06%
2020/12/22	5	72.50	6	72.20	71.00	-1	1,550	-0.06%
2020/12/21	1	71.20	1	72.50	71.20	0	1,528	0.00%
2020/12/18	4	72.80	0	0.00	71.70	4	1,512	0.26%
2020/12/17	1	72.30	10	72.50	72.40	-9	1,488	-0.60%
2020/12/15	4	70.50	0	0.00	70.20	4	1,464	0.27%
2020/12/14	16	71.91	1	72.00	71.60	15	1,450	1.03%
2020/12/11	6	71.97	3.3	73.14	72.10	2.7	1,441	0.19%
2020/12/10	0	74.00	0.1	74.00	73.50	-0.1	1,422	0.00%
2020/12/09	11	76.25	8	75.01	75.60	3	1,397	0.21%
2020/12/08	10	73.74	1	73.80	73.70	9	1,297	0.69%
2020/12/07	11	74.41	33	73.82	73.50	-22	1,277	-1.72%
2020/12/04	1	72.20	11.9	73.33	73.50	-10.9	1,247	-0.87%
2020/12/03	4	72.33	2	73.25	71.90	2	1,212	0.16%
2020/12/02	0	0.00	3	72.53	72.50	-3	1,168	-0.26%
2020/12/01	6	70.87	0	0.00	71.40	6	1,156	0.52%
2020/11/30	0	0.00	1	72.70	71.80	-1	1,141	-0.09%
2020/11/27	5.1	72.86	1	73.10	72.50	4.1	1,129	0.36%
2020/11/26	2	70.90	0	0.00	71.50	2	1,079	0.19%
2020/11/25	0.4	71.50	4	71.90	71.30	-3.6	1,065	-0.34%
2020/11/24	0	0.00	7	72.46	72.60	-7	1,048	-0.67%
2020/11/23	24	73.10	14	72.59	73.10	10	1,033	0.97%
2020/11/20	0.2	72.40	35	72.43	72.30	-34.8	1,004	-3.46%
2020/11/19	31	73.25	12	73.18	72.70	19	995	1.91%
2020/11/18	19.3	72.72	11	72.76	72.80	8.3	973	0.85%
2020/11/17	5	70.66	2	70.90	70.90	3	896	0.33%
2020/11/16	16	71.13	1.1	70.91	71.10	14.9	909	1.64%
2020/11/12	1	69.20	0	0.00	69.10	1	878	0.11%
2020/11/11	0	0.00	2	69.20	69.50	-2	883	-0.23%
2020/11/10	0	0.00	5	69.60	69.50	-5	879	-0.57%
2020/11/09	3	69.97	10	69.91	69.90	-7	880	-0.79%
2020/11/03	0	0.00	1	69.70	69.80	-1	998	-0.10%
2020/11/02	2	69.65	0	0.00	69.50	2	1,080	0.19%
2020/10/30	0	0.00	3	70.50	70.50	-3	1,086	-0.28%
2020/10/29	6	70.20	15	70.21	70.50	-9	1,073	-0.84%
2020/10/28	0	0.00	1	69.10	69.40	-1	1,042	-0.10%
2020/10/27	0	0.00	1	68.30	68.50	-1	1,046	-0.10%
2020/10/26	3	68.00	0	0.00	68.10	3	1,044	0.29%
2020/10/22	2	67.30	0	0.00	67.40	2	1,142	0.18%
2020/10/21	1	67.60	4	67.90	67.10	-3	1,157	-0.26%
2020/10/20	5	67.20	0	0.00	67.90	5	1,149	0.43%
2020/10/15	4	67.28	1	67.10	66.90	3	1,176	0.26%
2020/10/14	8	68.16	1	68.20	68.40	7	1,178	0.59%
2020/10/12	8	67.43	0	0.00	66.60	8	1,205	0.66%
2020/09/30	3	64.50	0	0.00	64.50	3	1,461	0.21%
2020/09/24	1	64.00	0	0.00	64.00	1	1,771	0.06%
2020/09/16	2	66.00	3	66.20	66.00	-1	1,839	-0.05%
2020/09/14	0	0.00	2	65.85	65.80	-2	1,961	-0.10%
2020/09/11	3	64.43	0	0.00	64.40	3	1,968	0.15%
2020/09/10	1	64.90	0	0.00	65.00	1	1,969	0.05%
2020/09/08	2	65.65	5	66.10	65.90	-3	1,978	-0.15%
2020/09/04	1	63.80	0	0.00	63.80	1	1,998	0.05%
2020/08/31	2	63.80	0	0.00	63.80	2	2,063	0.10%
2020/08/27	3	65.00	0	0.00	64.60	3	2,107	0.14%
2020/08/21	0	0.00	2	64.00	64.00	-2	2,151	-0.09%
2020/08/20	1	63.60	0	0.00	63.90	1	2,150	0.05%
2020/08/19	1	65.60	0	0.00	65.60	1	2,123	0.05%
2020/08/18	4	66.55	0	0.00	66.20	4	2,111	0.19%
2020/08/17	8	66.54	1	66.60	66.90	7	2,109	0.33%
2020/08/11	3	67.97	7	67.64	67.40	-4	2,086	-0.19%
2020/08/10	17	72.53	1	72.60	72.70	16	2,057	0.78%
2020/08/07	7	72.61	2	72.65	72.70	5	2,034	0.25%
2020/08/06	4	73.60	0	0.00	73.30	4	2,010	0.20%
2020/08/05	1	72.90	24	72.97	73.30	-23	1,944	-1.18%
2020/07/31	0	0.00	3	72.83	72.30	-3	1,936	-0.15%
2020/07/30	3	72.37	0	0.00	72.50	3	1,938	0.15%
2020/07/29	0	0.00	4	70.90	71.70	-4	1,925	-0.21%
2020/07/28	4	69.38	2	71.05	68.50	2	1,897	0.11%
2020/07/24	0	0.00	4	71.90	71.20	-4	1,858	-0.22%
2020/07/23	3	72.00	0	0.00	72.20	3	1,902	0.16%
2020/07/22	2	72.20	1	72.20	72.20	1	1,920	0.05%
2020/07/21	1	71.00	2	71.20	71.10	-1	1,916	-0.05%
2020/07/20	4	70.23	3	70.83	70.50	1	1,917	0.05%
2020/07/17	2	70.05	0	0.00	70.40	2	1,898	0.11%
2020/07/15	20	73.21	1	71.70	72.30	19	1,857	1.02%
2020/07/14	2	72.85	2	73.75	73.00	0	1,816	0.00%
2020/07/13	0	0.00	7	73.29	73.40	-7	1,801	-0.39%
2020/07/10	13	72.62	1	72.30	71.50	12	1,731	0.69%
2020/07/09	17	72.42	2	72.30	72.50	15	1,694	0.89%
2020/07/08	23	72.76	5	73.20	72.70	18	1,667	1.08%
2020/07/07	10	72.74	6	72.77	73.00	4	1,596	0.25%
2020/07/06	4	70.03	2	70.00	69.90	2	1,436	0.14%
2020/07/03	0	0.00	9	68.87	68.60	-9	1,421	-0.63%
2020/06/30	1	66.90	0	0.00	66.70	1	1,504	0.07%
2020/06/29	4	66.60	0	0.00	66.70	4	1,508	0.27%
2020/06/24	1	67.50	0	0.00	67.40	1	1,499	0.07%
2020/06/23	1	67.30	1	67.60	67.30	0	1,503	0.00%
2020/06/22	2	66.50	2	66.90	66.90	0	1,508	0.00%
2020/06/19	0	0.00	2	66.40	65.20	-2	1,508	-0.13%
2020/06/18	1	65.60	0	0.00	65.30	1	1,435	0.07%
2020/06/17	1	65.60	0	0.00	65.40	1	1,428	0.07%
2020/06/15	1	66.20	0	0.00	64.80	1	1,484	0.07%
2020/06/12	1	65.80	0	0.00	65.70	1	1,505	0.07%
2020/06/11	0	0.00	3	67.20	66.70	-3	1,546	-0.19%
2020/06/09	0	0.00	2	67.40	67.30	-2	1,619	-0.12%
2020/06/08	2	68.10	1	68.20	67.90	1	1,680	0.06%
2020/06/04	0	0.00	6	67.68	67.60	-6	1,759	-0.34%
2020/06/03	0	0.00	1	66.70	66.90	-1	1,946	-0.05%
2020/06/02	1	66.30	0	0.00	66.40	1	2,185	0.05%
2020/05/26	0	0.00	2	66.00	66.10	-2	2,471	-0.08%
2020/05/21	0	0.00	1	66.10	66.00	-1	2,470	-0.04%
2020/05/20	1	65.50	0	0.00	65.50	1	2,466	0.04%
2020/05/15	1	64.00	0	0.00	64.20	1	2,460	0.04%
2020/05/11	2	66.40	0	0.00	66.60	2	2,401	0.08%
2020/05/08	6	66.10	0	0.00	66.10	6	2,391	0.25%
2020/05/07	0	0.00	2	66.30	66.50	-2	2,400	-0.08%
2020/05/06	0	0.00	2	65.95	65.90	-2	2,463	-0.08%
2020/05/05	6	65.22	2	65.60	65.00	4	2,500	0.16%
2020/05/04	0	0.00	2	65.65	65.30	-2	2,496	-0.08%
2020/04/30	7	66.40	3	66.20	66.30	4	2,502	0.16%
2020/04/29	9	66.41	4	66.68	66.20	5	2,523	0.20%
2020/04/28	9	67.17	0	0.00	66.60	9	2,500	0.36%
2020/04/27	1	68.80	27	69.30	70.00	-26	2,450	-1.06%
2020/04/24	2	68.20	0.1	68.00	68.00	1.9	2,408	0.08%
2020/04/22	0	0.00	1	66.10	66.50	-1	2,369	-0.04%
2020/04/21	0	0.00	3	66.17	66.00	-3	2,357	-0.13%
2020/04/17	1	68.70	0	0.00	66.60	1	2,338	0.04%
2020/04/16	0	0.00	8	65.93	67.00	-8	2,299	-0.35%
2020/04/15	0	0.00	3	65.03	65.80	-3	2,271	-0.13%
2020/04/13	0	0.00	1	64.30	63.80	-1	2,233	-0.04%
2020/04/10	1	64.00	1	64.20	63.90	0	2,211	0.00%
2020/04/08	2	64.60	4	64.38	65.00	-2	2,179	-0.09%
2020/04/07	3	64.20	0	0.00	64.50	3	2,157	0.14%
2020/04/06	7	61.99	8	62.18	62.90	-1	2,113	-0.05%
2020/04/01	4	60.55	14	60.56	61.00	-10	2,056	-0.49%
2020/03/31	5	59.90	0	0.00	59.60	5	2,020	0.25%
2020/03/26	1	59.30	1	59.90	60.30	0	1,977	0.00%
2020/03/25	9	59.73	1	60.00	59.30	8	1,958	0.41%
2020/03/24	2.1	59.08	1	58.90	58.70	1.1	1,933	0.05%
2020/03/20	2	59.10	15	59.04	60.00	-13	1,886	-0.69%
2020/03/19	8	56.15	6	57.63	55.00	2	1,870	0.11%
2020/03/18	15	62.48	12	61.72	60.40	3	1,835	0.16%
2020/03/17	8	63.88	6	64.05	63.40	2	1,805	0.11%
2020/03/16	1	61.10	7	61.99	61.80	-6	1,748	-0.34%
2020/03/13	3	59.90	1	60.30	60.60	2	1,693	0.12%
2020/03/12	3	64.70	4	64.73	64.60	-1	1,644	-0.06%
2020/03/11	11	68.45	7	68.93	67.60	4	1,574	0.25%
2020/03/10	5	68.90	7	68.71	68.70	-2	1,542	-0.13%
2020/03/09	39	73.85	6	76.15	69.90	33	1,459	2.26%
2020/03/06	37	74.39	37	74.15	74.00	0	1,236	0.00%
2020/03/05	16	71.44	9	71.20	70.20	7	982	0.71%
2020/03/04	11	69.05	24	70.64	71.20	-13	871	-1.49%
2020/03/03	12	65.65	0	0.00	65.80	12	681	1.76%
2020/03/02	4	64.73	0	0.00	64.50	4	671	0.60%
2020/02/27	2	65.90	2	65.60	65.60	0	654	0.00%
2020/02/26	0	0.00	4	66.98	66.50	-4	645	-0.62%
2020/02/25	0	0.00	10	66.50	66.50	-10	645	-1.55%
2020/02/24	4	67.93	1	67.90	67.40	3	633	0.47%
2020/02/21	2	68.50	0	0.00	68.30	2	627	0.32%
2020/02/18	2	69.40	0	0.00	68.90	2	623	0.32%
2020/02/12	0	0.00	1	70.00	70.00	-1	635	-0.16%
2020/02/11	3	69.40	0	0.00	69.50	3	632	0.47%
2020/02/10	2	70.60	5	69.94	69.50	-3	629	-0.48%
2020/02/07	18	71.76	27	71.81	71.30	-9	606	-1.48%
2020/02/06	17	72.09	10	71.48	69.30	7	528	1.32%
2020/02/05	1	69.00	0	0.00	68.50	1	451	0.22%
2020/02/04	7	67.83	2	69.30	67.70	5	445	1.12%
2020/02/03	2	68.65	9	68.37	69.60	-7	428	-1.63%
2020/01/31	1	65.50	0	0.00	65.80	1	394	0.25%
2020/01/30	0	0.00	5	65.20	65.40	-5	405	-1.23%
2020/01/17	5	68.50	0	0.00	68.60	5	392	1.27%
2020/01/08	2	67.40	0	0.00	67.40	2	420	0.48%
2020/01/02	1	69.40	1	69.00	69.40	0	427	0.00%
2019/12/31	5	68.86	0	0.00	68.70	5	426	1.17%
2019/12/27	2	69.80	0	0.00	69.80	2	427	0.47%
2019/12/24	5	69.36	0	0.00	69.40	5	435	1.15%
2019/12/19	1	70.80	1	70.40	70.70	0	445	0.00%
2019/12/17	8	70.29	0	0.00	70.50	8	475	1.68%
2019/12/16	1	71.50	0	0.00	70.00	1	478	0.21%
2019/12/11	0	0.00	1	69.20	69.20	-1	478	-0.21%
2019/12/09	1	70.20	6	69.67	69.70	-5	480	-1.04%
2019/12/06	1	69.50	1	69.30	69.10	0	473	0.00%
2019/12/02	0	0.00	2	67.30	67.80	-2	460	-0.43%
2019/11/27	0	0.00	3	69.00	69.10	-3	455	-0.66%
2019/11/22	0	0.00	3	67.30	66.70	-3	448	-0.67%
2019/11/20	0	0.00	1	67.90	67.90	-1	443	-0.23%
2019/11/19	0	0.00	1	68.60	68.30	-1	443	-0.23%
2019/11/18	2	69.10	0	0.00	68.60	2	442	0.45%
2019/11/15	5	68.00	1	68.00	68.20	4	439	0.91%
2019/11/14	4	67.55	1	67.20	68.00	3	436	0.69%
2019/11/13	4	67.75	0	0.00	68.00	4	434	0.92%
2019/11/12	1	65.40	1	65.40	66.00	0	426	0.00%
2019/11/11	0.6	65.80	0	0.00	65.40	0.6	426	0.14%
2019/11/08	13.3	66.15	10	66.20	66.20	3.3	443	0.74%
2019/11/07	1	66.30	0	0.00	66.00	1	463	0.22%
2019/11/04	0	0.00	1	67.00	67.00	-1	484	-0.21%
2019/10/29	3	68.87	2	68.25	67.40	1	504	0.20%
2019/10/28	0	0.00	2	67.70	68.10	-2	534	-0.37%
2019/10/25	0	0.00	1	68.20	67.50	-1	540	-0.18%
2019/10/23	5	67.60	0	0.00	67.80	5	549	0.91%
2019/10/22	0	0.00	2	67.90	67.50	-2	550	-0.36%
2019/10/21	1	67.40	0	0.00	67.80	1	546	0.18%
2019/10/18	2	67.40	0	0.00	68.00	2	547	0.37%
2019/10/17	0	0.00	1	66.60	67.20	-1	533	-0.19%
2019/10/16	0	0.00	1	65.50	65.60	-1	532	-0.19%
2019/10/07	1	65.20	0	0.00	65.60	1	565	0.18%
2019/09/27	1	65.00	0	0.00	65.00	1	602	0.17%
2019/09/23	7	68.37	6	68.60	68.30	1	636	0.16%
2019/09/20	0	0.00	1	65.50	66.80	-1	626	-0.16%
2019/09/19	0	0.00	1	65.20	65.20	-1	629	-0.16%
2019/09/18	1	64.30	0	0.00	64.20	1	656	0.15%
2019/09/09	1	66.40	0	0.00	66.40	1	715	0.14%
2019/09/04	0	0.00	1	67.10	67.20	-1	738	-0.14%
2019/08/30	2	67.00	10	67.00	66.90	-8	771	-1.04%
2019/08/27	1	66.40	1	66.50	66.10	0	791	0.00%
2019/08/26	0	0.00	1	66.00	66.70	-1	803	-0.12%
2019/08/23	0	0.00	1	67.20	67.10	-1	816	-0.12%
2019/08/20	1	67.50	1	66.90	66.80	0	836	0.00%
2019/08/19	0	0.00	4	67.20	67.30	-4	841	-0.48%
2019/08/15	1	64.60	2	65.00	64.60	-1	846	-0.12%
2019/08/14	2	66.60	0	0.00	66.50	2	851	0.23%
2019/08/12	4	71.33	1	71.40	71.40	3	848	0.35%
2019/08/08	1	70.70	0	0.00	71.00	1	832	0.12%
2019/08/02	11	70.90	0	0.00	70.80	11	848	1.30%
2019/08/01	2	71.10	0	0.00	71.10	2	855	0.23%
2019/07/31	1	70.00	0	0.00	70.00	1	849	0.12%
2019/07/30	11	70.64	3	70.93	70.00	8	841	0.95%
2019/07/29	3	74.40	5	74.80	74.30	-2	808	-0.25%
2019/07/25	2	74.90	1	75.00	74.80	1	826	0.12%
2019/07/22	0	0.00	1	73.30	73.70	-1	845	-0.12%
2019/07/18	0	0.00	2	73.70	73.10	-2	876	-0.23%
2019/07/17	0	0.00	1	74.10	74.50	-1	899	-0.11%
2019/07/16	1	75.30	0	0.00	74.20	1	974	0.10%
2019/07/11	1	74.30	0	0.00	74.20	1	956	0.10%
2019/07/10	0	0.00	1	74.00	74.00	-1	956	-0.10%
2019/07/04	0	0.00	1	73.80	73.90	-1	942	-0.11%
2019/07/02	0	0.00	3	74.03	74.00	-3	935	-0.32%
2019/07/01	0	0.00	5	73.32	73.50	-5	924	-0.54%
2019/06/28	0	0.00	1	71.90	71.60	-1	910	-0.11%
2019/06/25	3	71.03	5	71.36	71.50	-2	890	-0.22%
2019/06/24	3	68.30	22	69.56	70.40	-19	863	-2.20%
2019/06/21	3	67.97	1	68.80	67.20	2	840	0.24%
2019/06/18	0	0.00	2	66.50	66.40	-2	833	-0.24%
2019/06/17	5	67.12	5	66.80	66.80	0	836	0.00%
2019/06/14	3	68.07	0	0.00	67.80	3	836	0.36%
2019/06/12	0	0.00	4	67.88	68.70	-4	840	-0.48%
2019/06/10	2	66.20	0	0.00	66.10	2	830	0.24%
2019/05/30	1	66.20	0	0.00	66.00	1	849	0.12%
2019/05/28	3	65.10	0	0.00	66.50	3	833	0.36%
2019/05/24	1	65.00	0	0.00	65.00	1	846	0.12%
2019/05/21	5	64.80	0	0.00	65.20	5	849	0.59%
2019/05/20	1	65.50	0	0.00	65.50	1	843	0.12%
2019/05/17	10	65.20	0	0.00	65.20	10	852	1.17%
2019/05/16	0	0.00	1	67.00	66.20	-1	848	-0.12%
2019/05/14	7	66.14	0	0.00	66.30	7	883	0.79%
2019/05/13	2	67.50	1	67.30	67.30	1	887	0.11%
2019/05/10	2	70.00	2	69.20	69.30	0	920	0.00%
2019/05/09	14	70.77	0	0.00	70.30	14	959	1.46%
2019/05/07	5	72.22	1	72.20	72.10	4	1,081	0.37%
2019/05/06	2	72.05	0	0.00	71.90	2	1,095	0.18%
2019/05/02	1	72.80	0	0.00	72.80	1	1,116	0.09%
2019/04/29	1	73.10	1	73.00	73.10	0	1,134	0.00%
2019/04/26	1	75.50	2	75.00	74.20	-1	1,150	-0.09%
2019/04/25	1	75.60	3	76.40	75.70	-2	1,170	-0.17%
2019/04/24	4	77.63	1	78.00	76.50	3	1,193	0.25%
2019/04/23	1	76.60	1	76.80	76.70	0	1,190	0.00%
2019/04/22	13	77.79	9	77.91	78.10	4	1,180	0.34%
2019/04/16	2	73.10	2	73.00	73.00	0	1,172	0.00%
2019/04/15	1	72.10	0	0.00	72.80	1	1,168	0.09%
2019/04/10	0	0.00	2	71.90	72.40	-2	1,181	-0.17%
2019/04/09	0	0.00	2	73.50	73.70	-2	1,169	-0.17%
2019/03/28	0	0.00	1	74.00	73.60	-1	1,176	-0.08%
2019/03/27	0	0.00	5	74.20	73.60	-5	1,189	-0.42%
2019/03/21	1	73.80	1	72.60	72.60	0	1,231	0.00%
2019/03/20	1	72.60	6	72.88	73.00	-5	1,225	-0.41%
2019/03/19	1	71.80	1	72.30	72.40	0	1,226	0.00%
2019/03/18	2	71.00	2	71.50	71.50	0	1,222	0.00%
2019/03/13	1	71.00	1	72.00	71.60	0	1,226	0.00%
2019/03/12	0	0.00	1	71.00	70.90	-1	1,234	-0.08%
2019/03/11	5	70.80	0	0.00	70.60	5	1,249	0.40%
2019/03/07	1	72.50	0	0.00	72.00	1	1,285	0.08%
2019/03/06	7	70.46	0	0.00	70.60	7	1,286	0.54%
2019/03/05	1	71.90	0	0.00	71.00	1	1,292	0.08%
2019/02/22	2	73.00	0	0.00	73.10	2	1,272	0.16%
2019/02/21	1	73.00	1	73.60	73.60	0	1,276	0.00%
2019/02/20	1	73.60	0	0.00	73.60	1	1,276	0.08%
2019/02/19	0	0.00	3	73.57	74.00	-3	1,269	-0.24%
2019/02/18	3	73.00	0	0.00	73.00	3	1,276	0.24%
2019/02/14	1	74.30	1	74.00	73.40	0	1,267	0.00%
2019/02/13	2	72.50	0	0.00	71.70	2	1,251	0.16%
2019/02/12	2	73.40	2	73.20	73.20	0	1,239	0.00%
2019/02/11	1	73.90	6	73.50	73.60	-5	1,230	-0.41%
2019/01/30	6	71.02	2	70.50	70.50	4	1,196	0.33%
2019/01/29	10	68.80	12	69.26	69.30	-2	1,161	-0.17%
2019/01/28	0	0.00	1	66.30	66.20	-1	1,052	-0.09%
2019/01/25	1	67.00	2	66.30	67.00	-1	1,052	-0.10%
2019/01/23	0	0.00	1	66.10	66.40	-1	1,058	-0.09%
2019/01/22	0	0.00	1	65.00	65.30	-1	1,049	-0.10%
2019/01/21	1	64.80	2	65.35	64.80	-1	1,036	-0.10%
2019/01/18	0	0.00	20	62.25	63.30	-20	1,011	-1.98%
2019/01/17	2	62.70	18	62.10	61.70	-16	999	-1.60%
2019/01/16	0	0.00	3	63.97	64.60	-3	968	-0.31%
2019/01/15	0	0.00	9	62.19	62.60	-9	944	-0.95%
2019/01/14	5	61.80	16	61.78	61.90	-11	930	-1.18%
2019/01/11	2	61.40	16	61.68	61.90	-14	931	-1.50%
2019/01/10	64	60.69	2	60.90	60.70	62	905	6.85%
2019/01/08	2	58.35	0	0.00	57.90	2	866	0.23%
2019/01/04	3	56.57	1	56.40	57.30	2	872	0.23%
2019/01/03	3	57.50	0	0.00	57.40	3	892	0.34%
2019/01/02	3	58.80	0	0.00	58.60	3	897	0.33%
2018/12/24	0	0.00	1	57.90	57.60	-1	938	-0.11%
2018/12/21	1	56.80	0	0.00	56.80	1	937	0.11%
2018/12/20	2	56.80	0	0.00	56.70	2	934	0.21%
2018/12/18	1	58.70	0	0.00	58.50	1	923	0.11%
2018/12/17	2	60.00	1	60.00	60.00	1	925	0.11%
2018/12/14	4	60.90	1	60.20	60.30	3	923	0.32%
2018/12/11	1	58.30	0	0.00	58.00	1	889	0.11%
2018/12/10	0	0.00	7	58.30	58.30	-7	892	-0.78%
2018/12/07	1	59.10	3	59.30	59.30	-2	895	-0.22%
2018/12/06	1	59.00	18	60.40	58.70	-17	902	-1.88%
2018/12/05	1	61.00	1	61.50	62.00	0	885	0.00%
2018/12/03	5	60.00	7	61.84	63.20	-2	898	-0.22%
2018/11/29	7	60.41	5	60.20	60.10	2	863	0.23%
2018/11/28	19	58.61	1	60.20	60.70	18	854	2.11%
2018/11/27	7	57.11	0	0.00	58.00	7	843	0.83%
2018/11/23	0	0.00	5	57.70	57.70	-5	893	-0.56%
2018/11/15	4	57.63	0	0.00	57.60	4	1,019	0.39%
2018/11/14	12	57.37	4	57.78	57.70	8	1,082	0.74%
2018/11/13	0	0.00	2	55.95	56.60	-2	1,112	-0.18%
2018/11/12	0	0.00	4	56.83	56.90	-4	1,156	-0.35%
2018/11/08	4	58.10	1	57.80	58.00	3	1,221	0.25%
2018/11/07	4	57.03	0	0.00	57.10	4	1,228	0.33%
2018/11/06	0	0.00	4	58.50	56.60	-4	1,253	-0.32%
2018/11/02	2	59.50	1	59.80	59.60	1	1,253	0.08%
2018/11/01	5	58.84	0	0.00	58.70	5	1,264	0.40%
2018/10/31	1	59.20	0	0.00	58.40	1	1,251	0.08%
2018/10/30	1	59.00	1	60.10	58.80	0	1,248	0.00%
2018/10/25	1	62.50	0	0.00	61.90	1	1,286	0.08%
2018/10/23	1	67.00	0	0.00	65.00	1	1,302	0.08%
2018/10/19	2	65.15	0	0.00	65.00	2	1,291	0.15%
2018/10/16	2	69.00	0	0.00	68.00	2	1,300	0.15%
2018/10/12	0	0.00	1	66.30	68.10	-1	1,296	-0.08%
2018/10/11	6	66.63	8	66.41	66.10	-2	1,295	-0.15%
2018/10/09	5	71.44	0	0.00	71.20	5	1,288	0.39%
2018/10/08	3	72.00	0	0.00	72.10	3	1,336	0.22%
2018/10/05	2	73.00	0	0.00	73.70	2	1,330	0.15%
2018/10/04	1	75.40	0	0.00	75.80	1	1,329	0.08%
2018/09/25	3	78.50	1	78.20	78.60	2	1,327	0.15%
2018/09/21	2	78.20	0	0.00	77.90	2	1,326	0.15%
2018/09/20	0	0.00	1	79.60	80.00	-1	1,318	-0.08%
2018/09/19	0	0.00	6	78.90	79.00	-6	1,319	-0.45%
2018/09/17	0	0.00	1	80.30	81.30	-1	1,319	-0.08%
2018/09/14	1	79.00	0	0.00	79.20	1	1,315	0.08%
2018/09/12	0	0.00	1	80.50	80.10	-1	1,314	-0.08%
2018/09/11	1	78.80	0	0.00	78.80	1	1,317	0.08%
2018/09/10	4	79.25	2	80.20	78.00	2	1,335	0.15%
2018/09/07	0	0.00	2	84.10	82.90	-2	1,446	-0.14%
2018/09/06	0	0.00	2	82.90	83.50	-2	1,479	-0.14%
2018/09/05	0	0.00	7.1	83.73	84.00	-7.1	1,504	-0.47%
2018/09/04	0	0.00	2	83.40	83.70	-2	1,600	-0.12%
2018/08/31	1	85.80	2	85.25	84.60	-1	1,620	-0.06%
2018/08/30	0	0.00	2	83.80	84.30	-2	1,598	-0.13%
2018/08/29	2	84.95	1	83.30	82.20	1	1,598	0.06%
2018/08/28	4	81.65	24	82.97	83.50	-20	1,579	-1.27%
2018/08/27	3	81.30	4	81.18	81.30	-1	1,544	-0.06%
2018/08/24	3	81.90	2	81.85	80.40	1	1,540	0.06%
2018/08/23	0	0.00	2	81.40	81.80	-2	1,543	-0.13%
2018/08/22	9	81.16	2	81.95	81.80	7	1,546	0.45%
2018/08/21	1	80.70	5	82.10	82.00	-4	1,547	-0.26%
2018/08/20	0	0.00	1	81.00	79.40	-1	1,494	-0.07%
2018/08/17	1	79.80	12	79.83	79.80	-11	1,462	-0.75%
2018/08/16	0	0.00	2	78.50	78.50	-2	1,421	-0.14%
2018/08/15	0	0.00	5	76.88	76.80	-5	1,380	-0.36%
2018/08/14	0	0.00	7	74.34	76.00	-7	1,356	-0.52%
2018/08/13	1	77.30	3	78.20	77.40	-2	1,347	-0.15%
2018/08/10	2	78.80	2	78.75	78.00	0	1,324	0.00%
2018/08/09	0	0.00	6	78.52	78.80	-6	1,324	-0.45%
2018/08/08	1	78.30	2	78.20	78.50	-1	1,338	-0.07%
2018/08/07	0	0.00	7	77.19	77.40	-7	1,327	-0.53%
2018/08/06	3	76.90	2	77.25	77.50	1	1,344	0.07%
2018/08/03	1.1	76.96	8	76.14	77.00	-6.9	1,342	-0.51%
2018/07/31	3	73.30	0	0.00	72.90	3	1,384	0.22%
2018/07/30	6	72.50	2	72.80	72.50	4	1,368	0.29%
2018/07/24	0	0.00	1	71.10	72.20	-1	1,447	-0.07%
2018/07/23	9	70.51	0	0.00	70.20	9	1,461	0.62%
2018/07/19	1	71.90	1	72.00	72.00	0	1,461	0.00%
2018/07/18	3	71.83	0	0.00	72.00	3	1,487	0.20%
2018/07/17	2	72.40	0	0.00	72.10	2	1,487	0.13%
2018/07/16	12	71.73	13	72.48	71.00	-1	1,473	-0.07%
2018/07/13	11	74.44	0	0.00	74.60	11	1,444	0.76%
2018/07/12	1	73.80	0	0.00	74.20	1	1,473	0.07%
2018/07/11	1	73.30	0	0.00	74.00	1	1,477	0.07%
2018/07/09	6	73.25	0	0.00	73.00	6	1,492	0.40%
2018/07/06	0	0.00	2	72.90	72.90	-2	1,500	-0.13%
2018/07/05	2	72.25	1	72.10	71.80	1	1,518	0.07%
2018/07/03	3	73.50	0	0.00	73.10	3	1,571	0.19%
2018/07/02	4	73.60	0	0.00	73.50	4	1,585	0.25%
2018/06/27	0	0.00	5	74.70	74.70	-5	1,625	-0.31%
2018/06/25	0	0.00	2	73.85	73.40	-2	1,635	-0.12%
2018/06/22	0	0.00	1	74.60	74.20	-1	1,643	-0.06%
2018/06/21	1	75.70	2	76.00	75.60	-1	1,651	-0.06%
2018/06/19	1	75.00	0	0.00	75.40	1	1,707	0.06%
2018/06/15	5	79.46	0	0.00	77.80	5	1,701	0.29%
2018/06/14	3	82.20	3	81.80	81.50	0	1,588	0.00%
2018/06/13	5	81.50	5	81.04	80.50	0	1,545	0.00%
2018/06/12	3	81.40	5	81.20	80.20	-2	1,555	-0.13%
2018/06/08	1	78.60	0	0.00	78.00	1	1,505	0.07%
2018/06/07	0	0.00	1	78.30	78.40	-1	1,519	-0.07%
2018/06/06	0	0.00	2	78.20	78.20	-2	1,560	-0.13%
2018/06/05	6	77.50	0	0.00	77.10	6	1,552	0.39%
2018/06/04	0	0.00	15	76.21	76.50	-15	1,552	-0.97%
2018/05/31	0	0.00	2	75.90	74.00	-2	1,638	-0.12%
2018/05/30	0	0.00	1	74.80	75.00	-1	1,698	-0.06%
2018/05/29	2	75.95	0	0.00	76.00	2	1,737	0.12%
2018/05/28	0	0.00	1	77.80	77.20	-1	1,756	-0.06%
2018/05/22	1	74.80	0	0.00	74.00	1	2,277	0.04%
2018/05/21	0	0.00	12	74.30	74.70	-12	2,328	-0.52%
2018/05/18	0	0.00	1	73.70	73.80	-1	2,341	-0.04%
2018/05/17	1	73.50	0	0.00	73.70	1	2,370	0.04%
2018/05/16	1	73.70	3	75.23	75.00	-2	2,363	-0.08%
2018/05/15	2	73.80	0	0.00	73.50	2	2,365	0.08%
2018/05/14	0	0.00	1	75.20	75.40	-1	2,410	-0.04%
2018/05/11	2	73.80	0	0.00	73.10	2	2,419	0.08%
2018/05/10	0	0.00	6	74.62	74.50	-6	2,442	-0.25%
2018/05/09	0	0.00	5	71.14	71.00	-5	2,496	-0.20%
2018/05/08	0	0.00	2	72.15	72.50	-2	2,554	-0.08%
2018/05/07	0	0.00	7	71.27	71.50	-7	2,651	-0.26%
2018/05/04	0	0.00	6	71.47	71.00	-6	2,818	-0.21%
2018/05/03	10	71.49	0	0.00	71.00	10	2,845	0.35%
2018/05/02	24	72.35	3	72.70	72.80	21	2,834	0.74%
2018/04/30	0	0.00	1	71.00	70.70	-1	2,806	-0.04%
2018/04/27	0	0.00	6	70.60	71.20	-6	2,814	-0.21%
2018/04/24	7	68.50	0	0.00	67.60	7	2,829	0.25%
2018/04/20	3	72.00	0	0.00	72.10	3	2,828	0.11%
2018/04/19	0	0.00	3.1	73.04	73.30	-3.1	2,837	-0.11%
2018/04/18	1	70.90	0	0.00	70.00	1	2,840	0.04%
2018/04/17	0	0.00	1	72.20	72.00	-1	2,835	-0.04%
2018/04/16	1	73.00	0	0.00	73.00	1	2,866	0.03%
2018/04/13	1	75.00	0	0.00	74.50	1	2,880	0.03%
2018/04/11	0	0.00	6	75.30	75.30	-6	2,997	-0.20%
2018/04/10	12	75.13	11	74.59	74.70	1	3,010	0.03%
2018/04/09	0	0.00	3	77.40	77.60	-3	2,978	-0.10%
2018/04/03	4	76.10	1	75.40	76.10	3	2,969	0.10%
2018/04/02	0	0.00	1	77.40	77.30	-1	2,953	-0.03%
2018/03/31	10	77.19	0	0.00	76.80	10	2,951	0.34%
2018/03/29	2	78.75	6	78.73	77.80	-4	2,926	-0.14%
2018/03/28	3	79.33	21	79.39	78.80	-18	2,992	-0.60%
2018/03/27	13	79.69	2	80.05	79.80	11	3,058	0.36%
2018/03/26	2	79.00	1	79.30	78.60	1	3,062	0.03%
2018/03/23	7	78.51	4	78.78	79.10	3	3,068	0.10%
2018/03/22	14	81.01	7	81.14	80.70	7	3,068	0.23%
2018/03/21	3	80.20	5	80.34	80.30	-2	3,055	-0.07%
2018/03/20	3	79.27	6	79.35	79.30	-3	3,066	-0.10%
2018/03/19	4	80.75	5	80.76	80.50	-1	3,067	-0.03%
2018/03/16	12	81.04	3	80.97	81.10	9	3,114	0.29%
2018/03/15	6	82.15	13	82.41	82.00	-7	3,091	-0.23%
2018/03/14	3	81.53	4	81.05	81.70	-1	3,070	-0.03%
2018/03/13	12	80.12	8	80.40	80.10	4	3,064	0.13%
2018/03/12	19	80.05	24	79.93	79.80	-5	3,050	-0.16%
2018/03/09	10	81.82	8	81.79	81.80	2	3,012	0.07%
2018/03/08	6	81.95	14	82.44	81.80	-8	3,025	-0.26%
2018/03/07	11	81.99	9	82.88	81.00	2	3,014	0.07%
2018/03/06	19	83.23	6	83.75	82.50	13	3,016	0.43%
2018/03/05	11	83.11	36	83.90	83.90	-25	2,991	-0.84%
2018/03/02	22	82.69	13	82.39	81.70	9	3,002	0.30%
2018/03/01	3	81.43	8	81.50	81.70	-5	2,972	-0.17%
2018/02/27	21	82.56	6	82.93	80.60	15	2,944	0.51%
2018/02/26	69	85.37	22	85.91	83.10	47	2,869	1.64%
2018/02/23	9	79.32	11	79.49	80.00	-2	2,571	-0.08%
2018/02/22	12	77.79	11	78.43	78.60	1	2,670	0.04%
2018/02/21	8	76.91	11	77.07	77.80	-3	2,683	-0.11%
2018/02/12	4	74.75	1	74.80	74.60	3	2,649	0.11%
2018/02/09	1	74.70	2	73.90	74.50	-1	2,675	-0.04%
2018/02/08	0	0.00	11	74.29	75.00	-11	2,664	-0.41%
2018/02/07	3	75.63	2	75.85	73.90	1	2,717	0.04%
2018/02/06	4	73.85	7	72.60	73.00	-3	2,760	-0.11%
2018/02/05	1	74.40	8	77.54	78.10	-7	2,740	-0.26%
2018/02/02	6	77.37	11	77.79	77.30	-5	2,794	-0.18%
2018/02/01	9	79.70	6	79.57	78.60	3	2,886	0.10%
2018/01/31	10	78.21	31	78.39	78.40	-21	2,910	-0.72%
2018/01/30	21	78.63	26	78.61	76.70	-5	2,964	-0.17%
2018/01/29	40	78.95	20	78.39	80.30	20	2,928	0.68%
2018/01/26	5	74.94	12	74.55	75.00	-7	2,908	-0.24%
2018/01/24	1	74.30	0	0.00	74.30	1	3,259	0.03%
2018/01/23	1	74.80	1	75.50	73.50	0	3,409	0.00%
2018/01/22	2	72.00	2	73.75	74.70	0	3,403	0.00%
2018/01/19	2	73.45	0	0.00	72.50	2	3,432	0.06%
2018/01/18	2	73.10	0	0.00	72.50	2	3,424	0.06%
2018/01/17	1	72.00	0	0.00	72.50	1	3,425	0.03%
2018/01/16	0	0.00	3	73.93	73.70	-3	3,435	-0.09%
2018/01/12	6	74.78	2	74.60	72.80	4	3,452	0.12%
2018/01/11	1	72.60	5	73.18	73.30	-4	3,473	-0.12%
2018/01/10	2	72.30	8	72.78	72.30	-6	3,483	-0.17%
2018/01/09	1	70.90	0	0.00	70.30	1	3,489	0.03%
2018/01/08	5	72.26	10	73.20	71.90	-5	3,604	-0.14%
2018/01/05	5	73.72	9	73.36	74.10	-4	3,674	-0.11%
2018/01/04	6	70.72	1	70.80	70.80	5	3,616	0.14%
2018/01/03	3	69.13	1	68.90	69.10	2	3,579	0.06%
2018/01/02	6	68.30	0	0.00	68.40	6	3,561	0.17%