中磊 (5388)-元大-民生三民券商分點個股進出

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

中磊

(5388)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－元大-民生三民券商分點個股進出

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

元大-民生三民券商分點個股進出
元大-民生三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	3	117.00	116.50	-3	5,394	-0.06%
2024/05/15	2.4	116.00	1	115.50	115.50	1.4	5,368	0.03%
2024/05/13	10	115.00	0	0.00	115.50	10	5,367	0.19%
2024/05/10	1	114.50	0	0.00	114.50	1	5,355	0.02%
2024/05/09	0	116.50	0	0.00	115.00	0	5,348	0.00%
2024/05/08	12	115.29	11	114.09	115.50	1	5,349	0.02%
2024/05/07	0	118.63	3	119.50	118.50	-3	5,265	-0.06%
2024/05/06	0	122.25	0	0.00	121.50	0	5,202	0.00%
2024/05/03	2	122.25	0	0.00	121.50	2	5,192	0.04%
2024/05/02	0	0.00	1	124.00	125.00	-1	5,182	-0.02%
2024/04/30	1	124.00	2	125.75	124.00	-1	5,216	-0.02%
2024/04/26	2	122.25	5	122.80	123.00	-3	5,163	-0.06%
2024/04/25	0	123.00	0	0.00	122.00	0	5,156	0.00%
2024/04/22	0	0.00	4	120.88	121.00	-4	5,120	-0.08%
2024/04/19	0	122.50	4	120.50	121.50	-4	5,100	-0.08%
2024/04/17	6.2	125.29	0	0.00	123.50	6.2	5,025	0.12%
2024/04/16	2.2	127.95	1	127.00	125.00	1.2	4,942	0.03%
2024/04/15	12.1	131.01	0	0.00	130.50	12.1	4,918	0.25%
2024/04/12	0.1	134.00	0	0.00	134.00	0.1	4,925	0.00%
2024/04/11	3	134.50	0	0.00	134.00	3	4,909	0.06%
2024/04/10	0	135.00	0	0.00	134.00	0	4,902	0.00%
2024/04/09	0.1	134.50	0	0.00	134.00	0.1	4,878	0.00%
2024/04/08	0	0.00	1	134.50	135.50	-1	4,850	-0.02%
2024/04/02	6	138.00	0	0.00	137.50	6	4,821	0.12%
2024/04/01	3	136.67	2	137.25	137.50	1	4,801	0.02%
2024/03/29	3	136.00	0	0.00	135.50	3	4,769	0.06%
2024/03/28	2	145.00	1	150.50	144.00	1	4,646	0.02%
2024/03/27	1	146.93	6	146.08	148.50	-5	4,535	-0.11%
2024/03/26	3	144.17	1.1	140.77	145.00	1.9	4,469	0.04%
2024/03/25	1	148.50	0	0.00	147.00	1	4,390	0.02%
2024/03/22	3	145.67	2	150.00	149.00	1	4,355	0.02%
2024/03/21	1.2	144.20	1	146.00	147.00	0.2	4,299	0.00%
2024/03/20	4	144.88	11	145.27	143.50	-7	4,290	-0.16%
2024/03/19	0.1	142.00	1	143.00	143.00	-0.9	4,364	-0.02%
2024/03/15	1	137.00	0	0.00	137.50	1	4,535	0.02%
2024/03/14	0	0.00	7	138.71	137.00	-7	4,493	-0.16%
2024/03/13	0.1	138.50	0	0.00	138.00	0.1	4,441	0.00%
2024/03/12	2	135.50	0	0.00	136.00	2	4,401	0.05%
2024/03/11	0.1	136.50	3	132.83	132.00	-2.9	4,374	-0.07%
2024/03/08	4	135.50	4.2	137.02	135.50	-0.2	4,320	0.00%
2024/03/07	15.1	140.20	3.2	141.44	140.00	11.9	4,282	0.28%
2024/03/06	5	139.80	3.4	142.24	138.50	1.7	4,202	0.04%
2024/03/05	4.7	144.29	16.1	146.37	145.50	-11.4	3,978	-0.29%
2024/03/04	1	139.50	0	0.00	141.50	1	3,796	0.03%
2024/03/01	0	0.00	1	136.00	135.50	-1	3,706	-0.03%
2024/02/29	2	136.00	2	135.00	135.50	0	3,692	0.00%
2024/02/26	0	0.00	1	136.50	136.00	-1	3,604	-0.03%
2024/02/23	11.1	137.83	7	138.00	139.50	4.1	3,543	0.12%
2024/02/22	1	132.00	3.6	134.22	136.50	-2.6	3,357	-0.08%
2024/02/20	1	129.00	1	129.00	129.00	0	3,213	0.00%
2024/02/19	0	0.00	1	127.50	128.00	-1	3,201	-0.03%
2024/02/16	10	124.50	0	0.00	125.00	10	3,191	0.31%
2024/02/15	1	125.00	0	0.00	124.50	1	3,268	0.03%
2024/02/05	0.1	125.50	0	0.00	125.50	0.1	3,269	0.00%
2024/01/29	1	128.50	0	0.00	128.50	1	3,467	0.03%
2024/01/25	1	128.00	0	0.00	128.00	1	3,542	0.03%
2024/01/24	1	127.00	0.1	128.00	127.50	0.9	3,542	0.03%
2024/01/23	1	130.50	0	0.00	130.00	1	3,519	0.03%
2024/01/22	0	0.00	1	128.00	128.50	-1	3,518	-0.03%
2024/01/18	0	0.00	4	125.00	126.00	-4	3,525	-0.11%
2024/01/16	1	130.00	1	128.00	128.00	0	3,534	0.00%
2024/01/15	1	130.00	0	0.00	129.50	1	3,532	0.03%
2024/01/11	0	0.00	6	127.75	127.00	-6	3,543	-0.17%
2024/01/09	0.2	126.17	0	0.00	125.50	0.2	3,616	0.00%
2024/01/08	1.1	128.93	2	127.00	127.00	-1	3,606	-0.03%
2024/01/05	0.1	131.00	0	0.00	130.50	0.1	3,613	0.00%
2024/01/04	0.1	132.00	3	131.00	130.50	-2.9	3,649	-0.08%
2024/01/03	0.1	133.50	0	0.00	133.00	0.1	3,677	0.00%
2024/01/02	3	136.00	1	136.00	136.00	2	3,667	0.05%
2023/12/29	0.1	133.50	5	135.00	134.50	-5	3,670	-0.13%
2023/12/28	0.1	134.00	0	0.00	134.50	0.1	3,690	0.00%
2023/12/25	0	0.00	1	132.00	131.50	-1	3,760	-0.03%
2023/12/22	20	134.50	0	0.00	133.00	20	3,865	0.52%
2023/12/20	3	133.83	2	133.50	133.00	1	3,821	0.03%
2023/12/19	0	0.00	2	135.50	133.50	-2	3,811	-0.05%
2023/12/18	5	138.60	2	137.25	136.50	3	3,802	0.08%
2023/12/15	6	139.00	0	0.00	137.00	6	3,741	0.16%
2023/12/14	4	139.75	12.2	139.89	141.00	-8.2	3,682	-0.22%
2023/12/13	8	135.94	9.1	135.78	136.50	-1.1	3,371	-0.03%
2023/12/12	2	129.25	3	128.33	128.50	-1	3,142	-0.03%
2023/12/11	1	126.00	0	0.00	126.00	1	3,098	0.03%
2023/12/08	0	0.00	0	124.00	123.50	0	3,094	0.00%
2023/12/07	3	123.83	0	0.00	123.00	3	3,129	0.10%
2023/12/06	13.1	125.50	1	126.00	125.00	12.1	3,228	0.37%
2023/12/05	2.2	126.93	2	125.75	127.00	0.2	3,230	0.01%
2023/12/04	1	127.50	0	0.00	127.00	1	3,302	0.03%
2023/12/01	21	125.79	61	126.26	125.50	-40	3,433	-1.16%
2023/11/30	16	122.31	26	124.08	124.00	-10	3,442	-0.29%
2023/11/29	11	123.05	20	124.25	124.00	-9	3,435	-0.26%
2023/11/28	0	0.00	74	121.87	123.00	-74	3,453	-2.14%
2023/11/22	10	122.50	26	123.38	123.00	-16	3,581	-0.45%
2023/11/20	0	0.00	1	122.00	122.00	-1	3,669	-0.03%
2023/11/17	5	121.50	0	0.00	121.50	5	3,769	0.13%
2023/11/16	4	122.50	34	123.12	122.50	-30	3,815	-0.79%
2023/11/15	44	121.90	0	0.00	121.00	44	3,881	1.13%
2023/11/14	66	123.83	115	123.93	123.00	-49	3,883	-1.26%	大賣/
2023/11/13	64	120.66	35	122.29	120.00	29	3,893	0.74%
2023/11/10	56	121.13	162	120.45	121.50	-106	3,887	-2.73%	大賣/鉅額交易
2023/11/09	289	114.21	40	115.25	113.50	249	3,781	6.58%	大買/鉅額交易
2023/11/08	11	118.64	40	120.25	120.00	-29	3,751	-0.77%
2023/11/07	19.1	117.74	32	119.00	119.50	-12.9	3,783	-0.34%
2023/11/06	20	118.25	20	119.25	118.50	0	3,833	0.00%
2023/11/03	52	116.27	83	117.53	118.00	-31	3,870	-0.80%
2023/11/02	48	116.29	150	116.03	116.50	-102	3,910	-2.61%	大賣/鉅額交易
2023/11/01	93	111.17	83	112.07	112.50	10	4,043	0.25%
2023/10/31	81	114.23	20	117.25	112.50	61	4,146	1.47%
2023/10/30	0	0.00	70	115.00	115.50	-70	4,467	-1.57%
2023/10/27	50	113.50	0	0.00	112.50	50	4,977	1.00%
2023/10/26	41	114.88	20	116.25	115.00	21	5,299	0.40%
2023/10/25	0	0.00	30	117.17	116.50	-30	5,373	-0.56%
2023/10/24	10	113.25	10	114.75	116.50	0	5,385	0.00%
2023/10/23	15	113.83	20	115.25	114.00	-5	5,401	-0.09%
2023/10/20	20	113.75	10	114.75	114.50	10	5,447	0.18%
2023/10/19	25	115.20	30	116.50	115.50	-5	5,476	-0.09%
2023/10/18	35	116.50	5	116.50	115.50	30	5,527	0.54%
2023/10/17	50	119.50	70	120.50	118.50	-20	5,537	-0.36%
2023/10/16	65	119.12	0	0.00	118.50	65	5,613	1.16%
2023/10/13	0	0.00	25	121.00	121.50	-25	5,699	-0.44%
2023/10/12	0	0.00	38	118.71	119.00	-38	5,766	-0.66%
2023/10/11	80	118.31	10	118.50	117.00	70	5,809	1.20%
2023/10/06	20	120.75	0	0.00	121.00	20	5,975	0.33%
2023/10/05	4	121.13	0	0.00	121.50	4	6,046	0.07%
2023/10/04	11	119.73	11	121.09	121.50	0	6,148	0.00%
2023/10/03	30	121.75	0	0.00	120.50	30	6,252	0.48%
2023/09/28	25	122.10	20	123.75	123.00	5	6,793	0.07%
2023/09/27	53	122.45	28	123.55	123.00	25	6,869	0.36%
2023/09/25	1	129.50	5	128.60	130.00	-4	7,322	-0.05%
2023/09/21	82	125.16	52	126.46	125.50	30	7,988	0.38%
2023/09/20	0	0.00	1.1	130.32	129.00	-1.1	8,283	-0.01%
2023/09/19	1.1	132.91	0	0.00	132.00	1.1	8,272	0.01%
2023/09/18	0	0.00	1	129.00	129.00	-1	8,245	-0.01%
2023/09/15	0	0.00	26	132.06	129.50	-26	8,227	-0.32%
2023/09/14	0	0.00	3	130.50	131.50	-3	8,259	-0.04%
2023/09/13	0	0.00	111	127.82	128.00	-111	8,254	-1.34%	大賣/鉅額交易
2023/09/12	0	0.00	19	126.47	127.50	-19	8,282	-0.23%
2023/09/11	2	127.50	102	128.98	126.50	-100	8,262	-1.21%	大賣/
2023/09/08	0	0.00	3.1	127.02	127.00	-3.1	8,152	-0.04%
2023/09/07	3	128.00	0	0.00	126.00	3	8,141	0.04%
2023/09/06	3	126.67	14	123.00	125.50	-11	8,068	-0.14%
2023/09/05	0	0.00	100	119.95	122.50	-100	7,903	-1.27%
2023/09/01	0	0.00	10	118.15	117.50	-10	7,921	-0.13%
2023/08/31	0	0.00	7	122.00	121.50	-7	7,935	-0.09%
2023/08/30	0	0.00	1	121.00	120.00	-1	7,966	-0.01%
2023/08/25	1	120.50	1	119.00	118.50	0	8,125	0.00%
2023/08/24	3	120.00	3	118.00	119.00	0	8,105	0.00%
2023/08/23	1	120.00	1	120.00	120.00	0	8,112	0.00%
2023/08/22	0	0.00	1	118.50	118.00	-1	8,066	-0.01%
2023/08/10	0	0.00	2	111.00	111.00	-2	7,810	-0.03%
2023/08/08	6	112.92	0	0.00	112.00	6	7,740	0.08%
2023/08/07	1	113.00	0.1	116.50	115.50	0.9	7,700	0.01%
2023/08/04	41	116.89	35	118.43	118.00	6	7,523	0.08%
2023/08/02	62	119.73	68	120.85	117.00	-6	7,407	-0.08%
2023/08/01	85.1	119.61	82	122.16	116.00	3.1	7,110	0.04%
2023/07/31	1	122.00	2	119.75	122.00	-1	6,588	-0.02%
2023/07/28	0	0.00	1	110.00	111.00	-1	6,283	-0.02%
2023/07/26	5	108.50	5	110.00	107.00	0	6,208	0.00%
2023/07/25	12	109.75	2	107.50	107.50	10	6,191	0.16%
2023/07/24	6	109.83	15	110.47	110.50	-9	6,145	-0.15%
2023/07/20	1	110.00	1	109.50	109.50	0	6,082	0.00%
2023/07/19	37	114.04	21	114.83	111.00	16	6,028	0.27%
2023/07/18	43	113.97	43	115.50	114.50	0	5,972	0.00%
2023/07/17	46	115.27	26	117.12	115.00	20	5,911	0.34%
2023/07/14	39	115.55	21	118.05	117.00	18	5,830	0.31%
2023/07/13	99	117.94	109	119.68	116.00	-10	5,767	-0.17%	大賣/
2023/07/12	16	114.53	41	115.88	116.00	-25	5,548	-0.45%
2023/07/11	5	116.40	1	117.00	117.00	4	5,505	0.07%
2023/07/10	31	112.95	51	114.25	113.00	-20	5,547	-0.36%
2023/07/07	66	114.11	32	115.39	114.00	34	5,483	0.62%
2023/07/06	10	115.50	14	117.07	119.50	-4	5,280	-0.08%
2023/07/05	24	113.54	19	114.66	113.50	5	5,019	0.10%
2023/07/04	41	112.50	86.1	113.95	115.00	-45.1	4,973	-0.91%
2023/07/03	18.1	109.17	11	110.41	114.00	7.1	4,827	0.15%
2023/06/30	13	104.73	3	105.00	105.00	10	4,488	0.22%
2023/06/29	2	106.25	14	104.04	106.50	-12	4,411	-0.27%
2023/06/28	14	100.07	5	102.50	99.60	9	3,984	0.23%
2023/06/27	0	0.00	0.2	97.40	96.50	-0.2	3,650	-0.01%
2023/06/26	0.1	94.50	0	0.00	97.00	0.1	3,648	0.00%
2023/06/20	0.1	97.59	0	0.00	95.70	0.1	3,649	0.00%
2023/06/19	0	0.00	0.1	98.10	98.50	-0.1	3,581	0.00%
2023/06/16	0.1	96.90	0	0.00	97.00	0.1	3,543	0.00%
2023/06/15	1.1	96.51	0.8	96.56	97.20	0.2	3,493	0.01%
2023/06/14	0	0.00	1	96.50	96.70	-1	3,493	-0.03%
2023/06/13	3.1	95.20	0	0.00	95.40	3.1	3,545	0.09%
2023/06/12	0.2	95.00	2	96.10	95.30	-1.8	3,647	-0.05%
2023/06/08	2.1	94.66	2	95.70	94.70	0.1	3,797	0.00%
2023/06/07	2.3	94.78	0	0.00	94.80	2.3	3,905	0.06%
2023/06/06	1.2	95.66	0	0.00	96.30	1.2	3,923	0.03%
2023/06/05	3	97.91	1.1	98.51	98.40	1.9	3,934	0.05%
2023/06/01	2.1	97.05	1	97.01	95.70	1.1	4,024	0.03%
2023/05/31	4	94.88	18	95.72	95.50	-14	3,959	-0.35%
2023/05/30	0	92.70	3	92.50	92.40	-3	3,811	-0.08%
2023/05/29	0	0.00	30.1	93.06	93.30	-30.1	3,830	-0.79%
2023/05/26	1.1	91.01	2	90.89	90.60	-1	3,801	-0.03%
2023/05/25	0.1	89.30	0	0.00	89.20	0.1	3,767	0.00%
2023/05/24	0	0.00	4	89.05	89.20	-4	3,790	-0.11%
2023/05/22	0	0.00	1	89.70	89.70	-1	3,783	-0.03%
2023/05/19	5	88.40	8	88.44	88.50	-3	3,778	-0.08%
2023/05/18	1	87.40	1	88.10	87.90	0	3,834	0.00%
2023/05/17	2	85.35	1	86.80	86.80	1	3,779	0.03%
2023/05/11	5	85.02	0	0.00	84.90	5	3,728	0.13%
2023/05/09	3	87.73	0	0.00	87.60	3	3,745	0.08%
2023/05/08	0	0.00	1.5	86.28	88.40	-1.5	3,740	-0.04%
2023/05/03	10	82.70	0	0.00	82.90	10	3,836	0.26%
2023/04/28	0.1	82.60	0	0.00	82.10	0.1	3,868	0.00%
2023/04/27	0.1	82.10	0	0.00	81.20	0.1	3,854	0.00%
2023/04/26	2	80.15	3	80.20	81.10	-1	3,841	-0.03%
2023/04/25	0	0.00	2	80.40	80.30	-2	3,838	-0.05%
2023/04/24	1.1	82.70	0	0.00	82.70	1.1	3,812	0.03%
2023/04/21	2.1	85.49	0	0.00	82.70	2.1	3,827	0.05%
2023/04/20	0	86.40	0	0.00	85.50	0	3,812	0.00%
2023/04/19	1	88.00	0	0.00	88.10	1	3,842	0.03%
2023/04/13	18.1	89.00	0	0.00	87.70	18.1	3,788	0.48%
2023/04/11	1	93.50	0	0.00	94.60	1	3,562	0.03%
2023/04/10	0	93.30	0.2	92.80	93.60	-0.2	3,490	-0.01%
2023/04/07	20	93.50	0.3	93.70	93.50	19.7	3,441	0.57%
2023/04/06	0.5	96.90	1	94.70	96.60	-0.5	3,367	-0.01%
2023/03/31	1	94.50	10	95.70	94.80	-9	3,315	-0.27%
2023/03/30	12	94.63	0	96.00	95.10	12	3,279	0.37%
2023/03/29	0	0.00	3	93.17	92.80	-3	3,145	-0.10%
2023/03/27	1	91.80	0.2	91.80	91.80	0.8	3,138	0.03%
2023/03/24	0	0.00	1	91.80	91.20	-1	3,156	-0.03%
2023/03/23	0.1	90.50	0	0.00	91.80	0.1	3,240	0.00%
2023/03/22	0.1	90.92	0	0.00	90.70	0.1	3,260	0.00%
2023/03/17	0	0.00	1	90.00	89.70	-1	3,292	-0.03%
2023/03/16	1	88.50	2	89.50	88.10	-1	3,291	-0.03%
2023/03/15	1	91.70	0	0.00	91.00	1	3,298	0.03%
2023/03/14	2	90.95	0	0.00	91.50	2	3,266	0.06%
2023/03/13	1	88.70	1	90.80	91.00	0	3,256	0.00%
2023/03/09	1	90.10	0	0.00	91.10	1	3,171	0.03%
2023/03/08	0	0.00	9	89.89	91.30	-9	3,213	-0.28%
2023/03/07	0	0.00	2	89.35	89.60	-2	3,307	-0.06%
2023/03/06	1	86.90	0	0.00	87.20	1	3,216	0.03%
2023/03/03	2	85.60	0	0.00	85.70	2	3,409	0.06%
2023/03/01	1	83.20	1	84.90	85.60	0	3,540	0.00%
2023/02/22	1	82.90	1	84.40	84.40	0	3,897	0.00%
2023/02/21	0	0.00	1	83.90	83.90	-1	4,086	-0.02%
2023/02/17	1	85.00	2.1	84.71	84.70	-1.1	4,171	-0.03%
2023/02/16	1.1	83.69	8.2	84.27	84.90	-7.1	4,171	-0.17%
2023/02/15	0	0.00	3.7	82.33	82.30	-3.7	4,188	-0.09%
2023/02/10	8	80.68	0	0.00	80.50	8	4,281	0.19%
2023/02/09	1	82.80	0	0.00	82.10	1	4,282	0.02%
2023/02/08	2	82.65	1	84.00	82.50	1	4,282	0.02%
2023/02/07	1	83.10	0	0.00	83.30	1	4,269	0.02%
2023/02/06	0	0.00	1	83.00	82.50	-1	4,254	-0.02%
2023/02/02	0	0.00	3	81.97	83.00	-3	4,238	-0.07%
2023/02/01	0	0.00	2	82.10	81.90	-2	4,184	-0.05%
2023/01/31	2	80.05	0	0.00	80.30	2	4,144	0.05%
2023/01/11	1	79.90	1	79.30	79.30	0	4,356	0.00%
2023/01/09	0	0.00	1	79.70	79.80	-1	4,419	-0.02%
2023/01/05	0	0.00	2	77.35	76.90	-2	4,423	-0.05%
2023/01/04	2	77.95	0	0.00	77.30	2	4,556	0.04%
2022/12/30	0	0.00	1	76.70	76.30	-1	4,738	-0.02%
2022/12/29	0	0.00	3	75.83	75.90	-3	4,775	-0.06%
2022/12/23	0	0.00	5	76.40	77.40	-5	5,083	-0.10%
2022/12/20	7	76.54	0	0.00	76.00	7	5,242	0.13%
2022/12/19	2	80.25	5	80.20	80.20	-3	5,218	-0.06%
2022/12/16	0	0.00	5	81.62	81.20	-5	5,240	-0.10%
2022/12/15	4	83.15	5	83.96	83.40	-1	5,220	-0.02%
2022/12/14	3	82.40	3	82.20	82.20	0	5,163	0.00%
2022/12/13	3	80.07	5	81.10	79.40	-2	5,129	-0.04%
2022/12/09	5	81.50	0	0.00	80.90	5	5,185	0.10%
2022/12/07	2	80.50	0	0.00	80.40	2	5,247	0.04%
2022/12/06	2	85.05	3	84.50	83.20	-1	5,271	-0.02%
2022/12/01	2	84.35	1	85.00	83.90	1	5,260	0.02%
2022/11/30	4	84.48	3	84.17	83.50	1	5,230	0.02%
2022/11/29	0	0.00	4	83.85	84.10	-4	5,229	-0.08%
2022/11/28	1	81.80	2	82.40	81.60	-1	5,157	-0.02%
2022/11/25	7	83.57	0	0.00	82.70	7	5,168	0.14%
2022/11/24	0	0.00	1	81.10	81.10	-1	4,974	-0.02%
2022/11/23	0	0.00	1	80.40	79.80	-1	4,998	-0.02%
2022/11/21	1	80.00	0	0.00	79.10	1	5,104	0.02%
2022/11/18	1	81.50	12	81.88	80.40	-11	5,068	-0.22%
2022/11/17	4	79.10	4	80.08	78.30	0	4,928	0.00%
2022/11/16	2	76.85	0	0.00	76.80	2	4,910	0.04%
2022/11/15	1	76.50	0	0.00	76.90	1	4,983	0.02%
2022/11/14	1	76.50	1	76.30	77.40	0	5,111	0.00%
2022/11/11	4	78.18	2	80.75	77.00	2	5,187	0.04%
2022/11/10	8	78.75	5	77.70	78.20	3	5,206	0.06%
2022/11/09	1	77.70	1	77.80	78.60	0	5,299	0.00%
2022/11/08	1	79.30	0	0.00	77.20	1	5,540	0.02%
2022/11/07	1	77.80	0	0.00	78.70	1	5,723	0.02%
2022/11/04	0	0.00	2	77.35	77.50	-2	6,027	-0.03%
2022/11/03	0	0.00	1	77.50	77.90	-1	6,235	-0.02%
2022/11/02	2	76.65	0	0.00	76.50	2	6,631	0.03%
2022/10/31	1	75.70	4	75.10	75.60	-3	7,262	-0.04%
2022/10/27	0	0.00	1	75.00	75.60	-1	7,346	-0.01%
2022/10/21	8	76.25	0	0.00	75.20	8	7,615	0.11%
2022/10/20	6	78.62	0	0.00	78.70	6	7,592	0.08%
2022/10/19	4	80.80	0	0.00	80.20	4	7,595	0.05%
2022/10/18	0	0.00	2	83.00	82.90	-2	7,586	-0.03%
2022/10/17	0	0.00	1	80.00	80.80	-1	7,594	-0.01%
2022/10/14	0	0.00	10	81.40	81.80	-10	7,601	-0.13%
2022/10/13	10	78.60	2	78.50	78.50	8	7,776	0.10%
2022/10/12	11	81.28	5	79.86	82.40	6	7,812	0.08%
2022/10/11	2	84.25	2	85.10	85.10	0	7,829	0.00%
2022/10/07	3	86.60	5	86.62	86.10	-2	8,067	-0.02%
2022/10/06	2	85.85	0	0.00	85.90	2	8,315	0.02%
2022/10/05	1	85.80	0	0.00	84.50	1	8,449	0.01%
2022/10/03	1	80.90	1	81.50	81.70	0	8,769	0.00%
2022/09/30	0	0.00	1	77.20	78.80	-1	8,946	-0.01%
2022/09/28	5	81.44	5	78.70	78.70	0	8,948	0.00%
2022/09/26	0	0.00	6	85.42	84.30	-6	8,862	-0.07%
2022/09/23	4	88.80	4	88.50	87.80	0	8,842	0.00%
2022/09/22	0	0.00	1	90.00	90.40	-1	8,853	-0.01%
2022/09/21	1	89.50	0	0.00	89.50	1	8,866	0.01%
2022/09/19	2	89.85	0	0.00	89.80	2	8,966	0.02%
2022/09/16	1	91.20	0	0.00	91.00	1	9,048	0.01%
2022/09/15	2	91.95	0	0.00	91.10	2	9,083	0.02%
2022/09/14	2	92.60	2	92.60	93.00	0	9,181	0.00%
2022/09/13	2	95.50	1	94.90	94.30	1	9,219	0.01%
2022/09/12	2	95.90	142	96.37	97.00	-140	9,138	-1.53%	大賣/鉅額交易
2022/09/08	10	94.10	15	94.90	94.10	-5	9,151	-0.05%
2022/09/07	38	93.27	37	94.24	93.90	1	9,240	0.01%
2022/09/06	85	94.31	22	96.97	94.30	63	9,197	0.68%
2022/09/05	50	97.61	22	98.17	96.70	28	9,117	0.31%
2022/09/02	0	0.00	60	97.08	97.50	-60	9,017	-0.67%
2022/09/01	66	95.81	26	96.78	95.50	40	8,941	0.45%
2022/08/31	43	96.15	34	97.21	97.30	9	8,915	0.10%
2022/08/30	0	0.00	77	95.68	97.00	-77	8,901	-0.87%
2022/08/29	149	92.99	62	93.33	93.20	87	8,830	0.99%	大買/
2022/08/26	166.3	98.47	20	98.20	97.30	146.3	8,717	1.68%	大買/鉅額交易
2022/08/25	0.7	98.10	35	97.00	97.60	-34.3	8,594	-0.40%
2022/08/24	61	96.16	11.1	96.62	96.00	50	8,542	0.58%
2022/08/23	28.1	97.25	96	97.28	97.40	-68	8,437	-0.81%
2022/08/22	91	96.02	16	96.94	95.00	75	8,272	0.91%
2022/08/19	85	98.08	45	98.91	98.40	40	8,172	0.49%
2022/08/18	70	97.39	14	97.59	98.50	56	8,029	0.70%
2022/08/17	53	97.66	11	99.03	97.40	42	7,930	0.53%
2022/08/16	43	98.65	61	99.53	99.00	-18	7,872	-0.23%
2022/08/15	139	99.72	51	99.66	99.00	88	7,812	1.13%	大買/
2022/08/12	111	103.04	21	103.40	102.50	90	7,569	1.19%	大買/
2022/08/11	117	103.85	220	104.67	104.50	-103	7,378	-1.40%	大買/大賣/鉅額交易
2022/08/10	45	103.83	145	104.64	103.50	-100	7,075	-1.41%	大賣/
2022/08/09	50	101.85	105.3	102.93	105.50	-55.3	6,933	-0.80%	大賣/
2022/08/08	29	96.33	129.3	97.33	101.00	-100.3	6,612	-1.52%	大賣/
2022/08/05	6.6	90.54	33	90.93	92.00	-26.4	6,108	-0.43%
2022/08/04	4	87.95	22	89.22	89.70	-18	6,026	-0.30%
2022/08/03	1	86.70	1	86.10	86.30	0	5,972	0.00%
2022/08/01	2	91.80	4	89.60	89.50	-2	6,004	-0.03%
2022/07/29	0	0.00	1	89.20	90.40	-1	5,973	-0.02%
2022/07/28	26	87.97	1	88.50	88.00	25	6,009	0.42%
2022/07/27	0	0.00	10	86.75	87.00	-10	5,970	-0.17%
2022/07/26	20	85.73	10	86.50	86.00	10	5,991	0.17%
2022/07/25	17	85.98	15	86.50	86.40	2	6,077	0.03%
2022/07/22	28	86.46	20	86.40	85.50	8	6,196	0.13%
2022/07/21	10	87.35	15	88.33	88.00	-5	6,380	-0.08%
2022/07/20	46	86.55	36	87.26	87.70	10	6,531	0.15%
2022/07/19	15	87.93	16	88.78	87.80	-1	6,383	-0.02%
2022/07/18	31	87.63	36	88.64	88.50	-5	6,420	-0.08%
2022/07/15	51	87.96	30	89.00	88.20	21	6,451	0.33%
2022/07/14	0	0.00	65	90.26	90.50	-65	6,197	-1.05%
2022/07/13	5	82.98	0	0.00	82.30	5	5,844	0.09%
2022/07/12	0	0.00	9	84.13	84.00	-9	5,685	-0.16%
2022/07/11	26	86.54	25	87.26	85.60	1	5,535	0.02%
2022/07/08	9	85.03	5	86.76	86.90	4	5,213	0.08%
2022/07/06	0	0.00	1	75.80	76.00	-1	4,868	-0.02%
2022/07/05	3	76.57	1	76.20	76.10	2	4,897	0.04%
2022/07/04	0	0.00	1	75.40	75.00	-1	4,909	-0.02%
2022/06/29	0	0.00	4	82.08	82.60	-4	5,025	-0.08%
2022/06/28	0	0.00	0.4	83.30	83.70	-0.4	5,017	-0.01%
2022/06/27	6	84.40	6	82.25	83.80	0	5,104	0.00%
2022/06/24	2	82.70	0	0.00	83.60	2	5,033	0.04%
2022/06/22	24	82.70	24	83.11	81.20	0	4,888	0.00%
2022/06/21	2	81.05	1	81.50	81.20	1	4,782	0.02%
2022/06/16	0	0.00	1	82.00	79.60	-1	4,693	-0.02%
2022/06/15	0	0.00	1	79.60	79.60	-1	4,602	-0.02%
2022/06/14	0	0.00	1	77.10	79.10	-1	4,639	-0.02%
2022/06/08	0	0.00	1	78.90	79.00	-1	4,985	-0.02%
2022/05/31	1	79.80	0	0.00	79.50	1	4,901	0.02%
2022/05/30	0	0.00	2	79.65	80.60	-2	4,863	-0.04%
2022/05/26	1	77.30	0	0.00	77.50	1	4,793	0.02%
2022/05/23	0	0.00	2	79.05	79.60	-2	4,673	-0.04%
2022/05/20	2	78.10	1	78.00	77.10	1	4,599	0.02%
2022/05/18	0	0.00	1	78.00	78.00	-1	4,537	-0.02%
2022/05/17	2	78.30	5	78.68	78.10	-3	4,537	-0.07%
2022/05/16	6	77.57	9.5	77.44	77.40	-3.5	4,485	-0.08%
2022/05/13	2	73.75	2.5	74.90	74.90	-0.5	4,417	-0.01%
2022/05/12	1	72.00	10	72.75	72.00	-9	4,409	-0.20%
2022/05/11	4	73.53	2	73.95	73.50	2	4,412	0.05%
2022/05/10	15	74.41	0	0.00	74.30	15	4,446	0.34%
2022/05/09	1	74.50	2	77.05	74.20	-1	4,448	-0.02%
2022/05/06	2	76.40	0	0.00	76.20	2	4,492	0.04%
2022/05/05	7	81.83	7	80.26	79.00	0	4,596	0.00%
2022/05/04	0	0.00	1	81.40	82.30	-1	4,626	-0.02%
2022/05/03	1	82.60	0	0.00	82.70	1	4,687	0.02%
2022/04/29	1	83.50	3	85.67	83.40	-2	4,705	-0.04%
2022/04/28	2	83.95	4	85.13	83.60	-2	4,617	-0.04%
2022/04/27	25	86.87	20	87.51	87.40	5	4,487	0.11%
2022/04/26	7	83.44	9	84.89	86.70	-2	4,372	-0.05%
2022/04/25	1	81.00	0	0.00	81.50	1	4,279	0.02%
2022/04/22	5	83.80	4	85.28	86.30	1	4,356	0.02%
2022/04/21	6	83.77	9	84.50	85.60	-3	4,281	-0.07%
2022/04/20	6	80.02	4	81.03	80.10	2	4,094	0.05%
2022/04/18	1	76.10	5	76.72	76.10	-4	4,079	-0.10%
2022/04/15	1	77.30	10	76.36	76.40	-9	4,115	-0.22%
2022/04/14	2	77.70	3	78.07	78.00	-1	4,240	-0.02%
2022/04/13	4	77.55	0	0.00	77.50	4	4,282	0.09%
2022/04/12	1	76.40	1	77.80	77.90	0	4,318	0.00%
2022/04/11	5	78.30	5	77.92	77.50	0	4,378	0.00%
2022/04/08	1	78.10	5	76.70	78.20	-4	4,523	-0.09%
2022/04/07	7	76.11	1	76.20	75.20	6	4,871	0.12%
2022/04/06	1	81.30	0	0.00	81.00	1	4,809	0.02%
2022/04/01	0	0.00	1	81.20	81.10	-1	4,744	-0.02%
2022/03/30	2	80.90	6	80.32	80.40	-4	4,650	-0.09%
2022/03/29	3	78.77	2	78.50	78.40	1	4,548	0.02%
2022/03/24	0	0.00	5	78.80	77.90	-5	4,421	-0.11%
2022/03/22	0	0.00	5	77.40	77.90	-5	4,336	-0.12%
2022/03/21	5	76.50	5	78.00	76.30	0	4,320	0.00%
2022/03/16	6	76.98	1	76.40	76.10	5	4,169	0.12%
2022/03/15	0	0.00	1	76.60	78.80	-1	4,087	-0.02%
2022/03/14	1	77.70	7	78.60	79.30	-6	3,988	-0.15%
2022/03/11	2	76.40	9	75.79	75.90	-7	3,855	-0.18%
2022/03/10	2	73.80	22	72.97	74.40	-20	3,735	-0.54%
2022/03/09	3	70.23	0	0.00	69.60	3	3,693	0.08%
2022/03/08	1	70.10	0	0.00	69.70	1	3,687	0.03%
2022/03/07	17	71.25	8	71.00	71.20	9	3,658	0.25%
2022/03/04	1	73.90	1	74.40	73.90	0	3,640	0.00%
2022/03/03	3	74.63	0	0.00	74.50	3	3,636	0.08%
2022/03/02	3	74.30	3	74.53	74.10	0	3,635	0.00%
2022/03/01	0	0.00	11	74.35	74.50	-11	3,623	-0.30%
2022/02/25	2	72.55	1	72.60	72.30	1	3,617	0.03%
2022/02/24	2	72.65	3	72.77	72.00	-1	3,634	-0.03%
2022/02/23	13	73.65	3	73.83	73.70	10	3,635	0.28%
2022/02/22	0	0.00	1	74.20	73.60	-1	3,640	-0.03%
2022/02/21	1	74.10	1	74.50	74.00	0	3,617	0.00%
2022/02/18	0	0.00	6	74.90	74.40	-6	3,634	-0.17%
2022/02/17	6	74.73	1	73.90	73.90	5	3,671	0.14%
2022/02/16	4	74.80	3	74.73	75.00	1	3,630	0.03%
2022/02/15	5	74.00	0	0.00	73.60	5	3,599	0.14%
2022/02/14	1	73.90	5	75.12	74.50	-4	3,561	-0.11%
2022/02/11	1	75.70	3	75.10	75.50	-2	3,524	-0.06%
2022/02/10	2	77.20	2	76.65	76.50	0	3,469	0.00%
2022/02/09	2	78.45	0.1	78.31	78.60	1.9	3,406	0.06%
2022/02/08	26	77.29	3	78.63	78.80	23	3,354	0.69%
2022/02/07	13	76.52	10	77.73	77.50	3	3,256	0.09%
2022/01/26	3	76.50	16	75.07	77.00	-13	3,058	-0.43%
2022/01/25	3	74.00	4	75.15	74.30	-1	2,862	-0.03%
2022/01/24	6	75.20	6	75.10	75.90	0	2,748	0.00%
2022/01/21	2	73.70	3	73.27	73.30	-1	2,662	-0.04%
2022/01/20	2	75.30	14	75.72	75.70	-12	2,605	-0.46%
2022/01/19	11	74.18	12	75.28	75.50	-1	2,556	-0.04%
2022/01/18	0.1	74.80	27	74.58	74.80	-26.9	2,407	-1.12%
2022/01/17	8	74.01	15	73.83	73.50	-7	2,271	-0.31%
2022/01/14	1	69.32	5	70.82	70.00	-4	2,128	-0.19%
2022/01/13	1	69.10	1	68.70	69.10	0	2,076	0.00%
2022/01/12	0	0.00	7	70.09	68.50	-7	2,068	-0.34%
2022/01/11	18	68.10	2	68.10	67.80	16	2,037	0.79%
2022/01/10	3	70.57	1	71.90	70.20	2	1,990	0.10%
2022/01/07	2.1	71.19	18	71.10	71.00	-15.9	1,928	-0.82%
2022/01/06	17	68.11	2	67.80	67.40	15	1,787	0.84%
2022/01/04	1	72.30	3	70.67	70.30	-2	1,674	-0.12%
2022/01/03	13	73.38	5	73.72	72.60	8	1,580	0.51%
2021/12/30	13	72.86	30	73.82	75.70	-17	1,373	-1.24%
2021/12/29	1	70.00	10	70.41	70.30	-9	978	-0.92%
2021/12/28	3	69.93	1	69.70	70.00	2	967	0.21%
2021/12/23	0	0.00	11	69.06	69.70	-11	931	-1.18%
2021/12/17	5	67.80	0	0.00	68.00	5	870	0.57%
2021/12/15	6	69.25	10	70.35	69.20	-4	846	-0.47%
2021/12/13	1	69.00	5	69.50	69.90	-4	808	-0.49%
2021/12/09	0	0.00	3	69.50	68.80	-3	797	-0.38%
2021/12/08	3	68.50	0	0.00	68.70	3	786	0.38%
2021/12/03	5	65.50	0	0.00	66.00	5	762	0.66%
2021/12/01	0	0.00	0	65.80	66.50	0	759	0.00%
2021/11/23	10	67.50	0	0.00	67.20	10	718	1.39%
2021/11/22	0	0.00	6	69.85	70.20	-6	704	-0.85%
2021/11/19	0	0.00	1	68.20	68.00	-1	689	-0.15%
2021/11/18	0	0.00	1	68.70	68.60	-1	683	-0.15%
2021/11/17	1	68.50	2	68.50	69.00	-1	679	-0.15%
2021/11/16	2	69.20	5	68.20	69.20	-3	660	-0.45%
2021/11/09	1	67.00	7	67.01	66.60	-6	617	-0.97%
2021/11/08	1	68.00	0	0.00	67.50	1	616	0.16%
2021/11/05	8	66.66	5	68.20	67.00	3	599	0.50%
2021/11/02	0	0.00	1	64.70	64.10	-1	548	-0.18%
2021/10/29	0	0.00	4	64.05	63.70	-4	540	-0.74%
2021/10/18	5	61.70	0	0.00	62.10	5	542	0.92%
2021/10/15	2	61.50	0	0.00	61.60	2	547	0.37%
2021/10/14	3	61.23	0	0.00	61.10	3	552	0.54%
2021/09/08	0	0.00	13	66.17	66.00	-13	745	-1.74%
2021/08/31	4	65.10	0	0.00	65.10	4	755	0.53%
2021/08/20	0	0.00	1	62.40	62.30	-1	778	-0.13%
2021/08/19	0	0.00	1	62.80	62.40	-1	784	-0.13%
2021/08/18	0	0.00	1	64.00	63.60	-1	783	-0.13%
2021/08/16	0	0.00	1	60.50	61.20	-1	807	-0.12%
2021/08/11	5	63.92	0	0.00	63.90	5	857	0.58%
2021/07/27	0	0.00	5	67.44	67.30	-5	1,063	-0.47%
2021/07/21	5	66.90	0	0.00	66.30	5	1,115	0.45%
2021/07/20	1	66.80	0	0.00	66.90	1	1,118	0.09%
2021/07/19	1	67.10	6	67.62	67.60	-5	1,128	-0.44%
2021/07/15	8	69.44	0	0.00	69.20	8	1,167	0.69%
2021/07/14	1	70.10	0	0.00	70.00	1	1,162	0.09%
2021/07/12	2	67.50	0	0.00	68.00	2	1,163	0.17%
2021/06/30	5	68.70	0	0.00	68.80	5	1,453	0.34%
2021/06/28	1	69.00	0	0.00	68.40	1	1,577	0.06%
2021/06/21	1	65.70	0	0.00	66.20	1	1,718	0.06%
2021/06/18	0	0.00	1.1	66.73	66.50	-1.1	1,745	-0.06%
2021/06/09	0	0.00	1	65.20	64.70	-1	1,990	-0.05%
2021/06/07	1	63.60	2	63.90	64.00	-1	2,027	-0.05%
2021/06/04	2	65.05	0	0.00	64.60	2	2,036	0.10%
2021/06/03	2	66.00	1	66.40	66.20	1	2,052	0.05%
2021/06/02	5	66.40	0	0.00	66.40	5	2,066	0.24%
2021/05/19	0	0.00	5	64.12	63.70	-5	2,091	-0.24%
2021/05/18	0	0.00	2	63.30	63.50	-2	2,103	-0.10%
2021/05/17	2	62.05	0	0.00	59.80	2	2,104	0.10%
2021/05/13	10	62.00	0	0.00	61.60	10	2,065	0.48%
2021/05/12	0	0.00	6	65.33	63.30	-6	2,041	-0.29%
2021/05/11	0	0.00	2	66.60	66.70	-2	1,998	-0.10%
2021/05/10	1	71.00	0	0.00	70.10	1	1,964	0.05%
2021/05/04	0	0.00	2	70.65	69.40	-2	1,976	-0.10%
2021/05/03	4	72.00	0	0.00	71.80	4	1,944	0.21%
2021/04/22	5	75.00	0	0.00	73.30	5	1,981	0.25%
2021/04/20	0	0.00	2	75.40	75.50	-2	1,976	-0.10%
2021/04/19	2	76.25	2	75.95	75.60	0	1,988	0.00%
2021/04/15	1	75.10	1	75.40	75.50	0	1,993	0.00%
2021/04/14	7	75.80	6	75.40	75.00	1	2,001	0.05%
2021/04/13	5	77.02	7	77.50	75.80	-2	1,997	-0.10%
2021/04/12	5	76.96	1	76.50	76.50	4	1,975	0.20%
2021/04/08	2	76.85	4	76.98	76.50	-2	1,897	-0.11%
2021/04/07	0	0.00	2	75.10	76.10	-2	1,830	-0.11%
2021/04/06	1	75.80	1	75.80	75.70	0	1,799	0.00%
2021/04/01	7	74.83	5	75.00	75.40	2	1,745	0.11%
2021/03/31	4	74.40	0	0.00	74.10	4	1,672	0.24%
2021/03/30	0	0.00	1	73.40	73.50	-1	1,610	-0.06%
2021/03/29	3	73.17	0	0.00	73.00	3	1,583	0.19%
2021/03/25	22	74.20	17	73.87	73.40	5	1,559	0.32%
2021/03/24	5	72.90	0	0.00	73.10	5	1,482	0.34%
2021/03/19	1	73.80	0	0.00	73.70	1	1,428	0.07%
2021/03/18	1	74.00	1	74.40	74.40	0	1,378	0.00%
2021/03/17	0	0.00	6	71.60	71.70	-6	1,267	-0.47%
2021/03/16	6	71.80	0	0.00	71.80	6	1,333	0.45%
2021/03/12	1	71.60	6	71.55	71.50	-5	1,402	-0.36%
2021/03/11	1	71.50	6	71.30	71.30	-5	1,398	-0.36%
2021/03/09	5	71.20	0	0.00	71.30	5	1,391	0.36%
2021/03/08	6	71.32	0	0.00	71.10	6	1,377	0.44%
2021/03/04	0	0.00	1	70.60	70.70	-1	1,371	-0.07%
2021/03/02	5	72.20	0	0.00	72.20	5	1,446	0.35%
2021/02/17	1	72.50	0	0.00	72.60	1	1,468	0.07%
2021/02/05	5	72.00	0	0.00	72.10	5	1,465	0.34%
2021/02/02	1	73.40	1	73.20	73.20	0	1,513	0.00%
2021/01/29	1	73.00	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	1	75.20	75.00	-1	1,525	-0.07%
2021/01/27	0	0.00	1	75.00	74.70	-1	1,510	-0.07%
2021/01/25	1	73.20	0	0.00	73.90	1	1,485	0.07%
2021/01/22	1	73.30	1	73.80	73.60	0	1,472	0.00%
2021/01/21	1	72.30	0	0.00	71.20	1	1,455	0.07%
2021/01/20	3	73.60	1	72.90	72.00	2	1,438	0.14%
2021/01/19	10	74.00	0	0.00	73.90	10	1,407	0.71%
2021/01/13	1	77.20	0	0.00	77.00	1	1,352	0.07%
2021/01/12	7	77.27	0	0.00	77.10	7	1,328	0.53%
2021/01/11	2	78.70	0	0.00	78.80	2	1,306	0.15%
2021/01/08	3	78.60	0	0.00	79.00	3	1,285	0.23%
2021/01/07	0	0.00	20	79.90	80.00	-20	1,263	-1.58%
2021/01/06	0	0.00	21	80.82	79.50	-21	1,234	-1.70%
2021/01/05	20	80.70	1	80.80	80.70	19	1,194	1.59%
2020/12/30	1	77.70	0	0.00	77.60	1	1,139	0.09%
2020/12/29	0	0.00	1	77.90	77.90	-1	1,134	-0.09%
2020/12/28	5	77.50	2	78.10	77.90	3	1,129	0.27%
2020/12/23	0	0.00	1	77.00	77.10	-1	1,119	-0.09%
2020/12/22	2	77.30	0	0.00	77.00	2	1,131	0.18%
2020/12/21	7	78.04	2	77.30	77.90	5	1,140	0.44%
2020/12/18	0	0.00	1	79.60	78.30	-1	1,141	-0.09%
2020/12/17	2	78.60	1	79.30	78.80	1	1,140	0.09%
2020/12/16	1	79.30	0	0.00	78.90	1	1,137	0.09%
2020/12/15	4	80.40	7	79.39	78.80	-3	1,127	-0.27%
2020/12/14	5	81.04	1	80.50	80.50	4	1,117	0.36%
2020/12/11	0	0.00	1	80.50	81.40	-1	1,123	-0.09%
2020/12/10	2	81.30	4	81.50	81.70	-2	1,097	-0.18%
2020/12/09	21	80.57	1	80.80	81.00	20	1,020	1.96%
2020/12/08	1	78.90	0	0.00	79.00	1	943	0.11%
2020/12/02	0	0.00	5	79.20	79.30	-5	924	-0.54%
2020/12/01	5	78.40	2	78.50	78.40	3	910	0.33%
2020/11/30	1	79.80	6	78.98	79.00	-5	905	-0.55%
2020/11/27	4	79.83	4	79.60	79.60	0	894	0.00%
2020/11/26	8	80.38	6	79.88	80.50	2	838	0.24%
2020/11/25	2	78.40	0	0.00	77.60	2	780	0.26%
2020/11/24	0	0.00	1	78.30	78.60	-1	759	-0.13%
2020/11/16	0	0.00	2	75.40	76.10	-2	781	-0.26%
2020/11/13	4	76.20	4	76.20	76.20	0	779	0.00%
2020/11/12	1	77.00	0	0.00	76.90	1	787	0.13%
2020/11/10	2	76.70	2	76.30	76.00	0	761	0.00%
2020/11/03	5	73.00	0	0.00	73.00	5	808	0.62%
2020/10/27	1	75.20	1	75.30	75.30	0	917	0.00%
2020/10/22	1	75.80	1	75.00	76.40	0	1,007	0.00%
2020/10/21	2	75.00	8	75.93	75.80	-6	1,040	-0.58%
2020/10/20	2	75.10	1	75.00	74.90	1	1,076	0.09%
2020/10/19	3	74.40	3	75.17	74.90	0	1,108	0.00%
2020/10/16	2	74.00	2	74.20	73.90	0	1,114	0.00%
2020/10/14	1	73.10	0	0.00	72.70	1	1,181	0.08%
2020/10/12	3	73.53	0	0.00	73.10	3	1,222	0.25%
2020/09/30	0	0.00	10	71.80	72.40	-10	1,417	-0.71%
2020/09/29	1	72.20	0	0.00	72.10	1	1,501	0.07%
2020/09/28	1	72.00	0	0.00	71.90	1	1,605	0.06%
2020/09/24	1	73.90	0	0.00	73.90	1	1,683	0.06%
2020/09/23	5	74.00	0.8	73.60	73.50	4.2	1,683	0.25%
2020/09/17	2	75.90	0	0.00	76.40	2	1,775	0.11%
2020/09/16	0	0.00	5	76.90	75.20	-5	1,824	-0.27%
2020/09/15	2	75.80	0	0.00	75.10	2	1,911	0.10%
2020/09/14	0	0.00	0.2	75.40	75.40	-0.2	1,972	-0.01%
2020/09/09	8	74.69	0	0.00	75.10	8	2,018	0.40%
2020/09/02	0	0.00	2	79.10	79.30	-2	2,086	-0.10%
2020/09/01	12	77.83	0	0.00	77.90	12	2,116	0.57%
2020/08/27	0	0.00	10	79.88	79.80	-10	2,178	-0.46%
2020/08/21	0	0.00	1	76.20	76.90	-1	2,136	-0.05%
2020/08/20	1	74.00	0	0.00	74.70	1	2,119	0.05%
2020/08/11	0	0.00	3	81.30	81.30	-3	2,056	-0.15%
2020/08/10	1	80.30	0	0.00	80.50	1	2,048	0.05%
2020/08/07	1	81.70	0	0.00	80.90	1	2,046	0.05%
2020/08/06	0	0.00	5	83.20	83.40	-5	2,009	-0.25%
2020/08/05	0	0.00	2.8	81.96	81.90	-2.8	2,003	-0.14%
2020/07/30	2	79.10	0	0.00	78.90	2	1,975	0.10%
2020/07/29	3	78.90	0	0.00	78.80	3	2,022	0.15%
2020/07/28	5	79.58	14	80.09	78.60	-9	2,032	-0.44%
2020/07/27	7	81.93	0	0.00	81.30	7	2,016	0.35%
2020/07/24	1	82.70	2.2	84.86	83.00	-1.2	1,986	-0.06%
2020/07/23	6	84.40	2	84.30	84.50	4	1,950	0.21%
2020/07/21	1	83.50	0	0.00	82.70	1	1,933	0.05%
2020/07/20	0	0.00	3	83.50	83.70	-3	1,894	-0.16%
2020/07/15	1	80.50	0	0.00	80.60	1	1,842	0.05%
2020/07/14	2	80.60	0	0.00	80.60	2	1,835	0.11%
2020/07/13	0	0.00	1	82.00	82.00	-1	1,806	-0.06%
2020/07/10	2	82.00	0	0.00	81.30	2	1,801	0.11%
2020/07/09	3	84.67	1	83.80	83.30	2	1,772	0.11%
2020/07/08	1	85.90	2	85.80	86.20	-1	1,684	-0.06%
2020/07/07	3	86.47	1	84.70	84.90	2	1,604	0.12%
2020/07/06	1	83.60	1	83.60	83.60	0	1,511	0.00%
2020/07/03	3	81.33	0	0.00	81.90	3	1,478	0.20%
2020/07/02	0	0.00	1	80.20	80.20	-1	1,445	-0.07%
2020/07/01	0	0.00	1	79.70	80.00	-1	1,439	-0.07%
2020/06/30	2	78.50	0	0.00	78.10	2	1,421	0.14%
2020/06/29	1	77.80	0	0.00	77.80	1	1,402	0.07%
2020/06/24	0	0.00	1	78.00	77.90	-1	1,390	-0.07%
2020/06/23	1	78.10	0	0.00	78.10	1	1,390	0.07%
2020/06/22	1	78.50	3	79.33	78.50	-2	1,347	-0.15%
2020/06/19	1	77.70	0	0.00	77.10	1	1,261	0.08%
2020/06/18	1	74.70	1	77.30	77.70	0	1,210	0.00%
2020/06/12	4	74.85	3	74.80	75.40	1	1,255	0.08%
2020/06/11	2	77.00	6	76.90	75.60	-4	1,280	-0.31%
2020/06/10	5	77.44	0	0.00	77.20	5	1,267	0.39%
2020/06/09	3	78.00	4	77.83	77.40	-1	1,299	-0.08%
2020/06/05	1	76.90	1	76.50	76.00	0	1,281	0.00%
2020/06/04	10	74.00	0	0.00	74.00	10	1,230	0.81%
2020/05/25	1	73.60	0	0.00	73.60	1	1,323	0.08%
2020/05/19	1	72.10	0	0.00	72.00	1	1,351	0.07%
2020/05/18	0	0.00	10	71.30	71.40	-10	1,365	-0.73%
2020/05/15	0	0.00	1	72.20	72.10	-1	1,367	-0.07%
2020/05/08	1	73.30	0	0.00	73.30	1	1,368	0.07%
2020/05/07	0	0.00	3	73.17	73.30	-3	1,370	-0.22%
2020/05/06	2	73.75	2	73.45	73.00	0	1,378	0.00%
2020/05/05	4	74.93	9	75.82	73.80	-5	1,369	-0.37%
2020/05/04	5	74.02	0	0.00	73.50	5	1,314	0.38%
2020/04/30	3	75.17	3	74.90	74.90	0	1,301	0.00%
2020/04/29	2	74.35	1	74.50	74.50	1	1,288	0.08%
2020/04/28	0	0.00	3	74.00	74.20	-3	1,295	-0.23%
2020/04/27	1	73.20	10	72.78	73.10	-9	1,319	-0.68%
2020/04/24	9	70.31	9	70.30	70.00	0	1,302	0.00%
2020/04/23	8	70.29	0	0.00	70.00	8	1,328	0.60%
2020/04/22	3	68.30	4	69.33	69.60	-1	1,329	-0.08%
2020/04/21	13	70.66	12	69.82	69.00	1	1,328	0.08%
2020/04/20	3	70.77	9	71.21	71.60	-6	1,311	-0.46%
2020/04/17	10	71.51	11	70.78	70.50	-1	1,312	-0.08%
2020/04/16	2	69.80	3	70.80	70.70	-1	1,302	-0.08%
2020/04/15	2	69.55	11	70.24	70.20	-9	1,305	-0.69%
2020/04/14	10	68.87	1	68.80	69.10	9	1,303	0.69%
2020/04/13	4	67.85	10	68.56	68.30	-6	1,311	-0.46%
2020/04/10	4	67.98	3	67.97	68.10	1	1,314	0.08%
2020/04/09	10	67.95	7	67.60	67.70	3	1,325	0.23%
2020/04/08	7	67.69	7	67.43	67.80	0	1,334	0.00%
2020/04/07	8	65.60	13	66.75	67.40	-5	1,324	-0.38%
2020/04/06	7	64.84	0	0.00	64.90	7	1,319	0.53%
2020/04/01	2	63.15	7	64.20	64.60	-5	1,308	-0.38%
2020/03/31	3	62.73	5	62.86	62.80	-2	1,290	-0.15%
2020/03/30	5	61.84	3	62.60	62.70	2	1,275	0.16%
2020/03/27	5	62.90	12	63.22	62.50	-7	1,271	-0.55%
2020/03/26	4	61.85	8	62.58	62.80	-4	1,254	-0.32%
2020/03/25	9	62.12	1	62.30	61.80	8	1,259	0.64%
2020/03/24	3	60.27	1	60.50	60.70	2	1,245	0.16%
2020/03/23	4	58.48	4	59.03	58.80	0	1,242	0.00%
2020/03/20	14	60.13	9	60.12	60.60	5	1,246	0.40%
2020/03/19	7	57.39	5	56.00	56.80	2	1,229	0.16%
2020/03/18	4	61.18	8	60.66	59.30	-4	1,222	-0.33%
2020/03/17	4	60.13	5	60.66	61.30	-1	1,206	-0.08%
2020/03/16	3	63.00	5	62.88	62.20	-2	1,177	-0.17%
2020/03/13	9	60.79	11	60.50	62.30	-2	1,178	-0.17%
2020/03/12	18	69.77	11	68.89	66.90	7	1,139	0.61%
2020/03/11	2	72.80	2	72.70	72.30	0	1,115	0.00%
2020/03/10	6	69.47	6	69.87	71.80	0	1,108	0.00%
2020/03/09	1	72.20	5	70.76	70.50	-4	1,099	-0.36%
2020/03/02	1	72.10	0	0.00	71.30	1	1,051	0.10%
2020/02/27	3	73.50	0	0.00	73.80	3	1,039	0.29%
2020/02/25	1	76.60	3	76.50	75.90	-2	1,033	-0.19%
2020/02/24	2	77.10	0	0.00	77.20	2	1,019	0.20%
2020/02/19	0	0.00	2	76.90	76.90	-2	1,011	-0.20%
2020/02/18	1	76.30	0	0.00	75.70	1	1,009	0.10%
2020/02/12	2	74.60	0	0.00	74.50	2	1,058	0.19%
2020/02/10	1	72.60	1	74.50	74.40	0	1,092	0.00%
2020/02/07	4	73.70	7	73.60	73.30	-3	1,092	-0.27%
2020/02/06	3	74.97	0	0.00	74.90	3	1,091	0.27%
2020/02/05	1	74.30	3	74.17	74.00	-2	1,088	-0.18%
2020/02/04	2	73.55	2	74.40	73.50	0	1,097	0.00%
2020/02/03	3	71.10	2	71.20	71.50	1	1,097	0.09%
2020/01/31	2	73.65	2	74.10	74.30	0	1,100	0.00%
2020/01/30	3	73.43	5	74.00	73.30	-2	1,125	-0.18%
2020/01/20	6	78.00	1	78.20	78.20	5	1,095	0.46%
2020/01/17	2	78.45	3	77.77	77.50	-1	1,100	-0.09%
2020/01/16	0	0.00	1	76.70	76.90	-1	1,090	-0.09%
2020/01/14	1	76.40	0	0.00	76.20	1	1,228	0.08%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/07	5	74.60	0	0.00	74.40	5	1,333	0.38%
2020/01/06	1	76.50	1	75.60	75.60	0	1,364	0.00%
2020/01/02	0	0.00	1	78.00	78.20	-1	1,439	-0.07%
2019/12/23	1	76.50	0	0.00	76.50	1	1,715	0.06%
2019/12/19	1	77.30	1	76.70	76.20	0	1,724	0.00%
2019/12/18	0	0.00	1	76.80	77.20	-1	1,732	-0.06%
2019/12/17	1	77.10	1	76.90	76.60	0	1,739	0.00%
2019/12/16	2	76.40	0	0.00	76.50	2	1,749	0.11%
2019/12/13	2	76.50	7	76.71	76.70	-5	1,788	-0.28%
2019/12/12	6	75.80	0	0.00	75.30	6	1,775	0.34%
2019/12/05	0	0.00	1	76.30	76.20	-1	1,964	-0.05%
2019/12/04	1	74.70	0	0.00	74.60	1	1,986	0.05%
2019/11/29	1	75.80	0	0.00	75.70	1	2,101	0.05%
2019/11/28	1	77.30	1	77.30	76.80	0	2,128	0.00%
2019/11/27	2	77.40	2	77.50	77.50	0	2,169	0.00%
2019/11/26	1	76.60	2	76.95	76.90	-1	2,230	-0.04%
2019/11/25	1	77.30	0	0.00	76.40	1	2,352	0.04%
2019/11/22	2	77.55	2	77.80	77.40	0	2,548	0.00%
2019/11/21	3	77.70	3	77.50	77.50	0	2,608	0.00%
2019/11/14	0	0.00	1	77.30	77.10	-1	2,918	-0.03%
2019/11/11	5	76.70	2	76.45	75.20	3	3,346	0.09%
2019/11/07	3	78.70	3	78.40	77.90	0	3,381	0.00%
2019/10/25	3	81.83	3	81.40	81.50	0	3,771	0.00%
2019/10/24	5	81.82	8	81.58	82.10	-3	3,957	-0.08%
2019/10/23	3	83.27	3	84.60	81.90	0	4,055	0.00%
2019/10/22	5	82.24	5	82.22	82.30	0	3,985	0.00%
2019/10/21	3	82.50	1	81.90	81.90	2	4,051	0.05%
2019/10/18	5	81.50	9	81.82	82.70	-4	4,127	-0.10%
2019/10/17	9	80.86	7	81.41	81.50	2	4,094	0.05%
2019/10/16	6	81.88	7	81.49	81.10	-1	4,085	-0.02%
2019/10/15	7	82.50	4	83.03	82.10	3	4,060	0.07%
2019/10/14	9	83.67	8	82.90	82.80	1	4,050	0.02%
2019/10/09	1	80.30	3	80.53	82.50	-2	4,013	-0.05%
2019/10/08	8	81.89	9	81.36	81.00	-1	4,009	-0.02%
2019/10/07	5	82.08	3	82.73	82.40	2	3,976	0.05%
2019/10/04	2	80.50	2	81.40	80.70	0	3,879	0.00%
2019/10/03	2	79.75	1	79.90	79.90	1	3,860	0.03%
2019/10/02	1	80.20	1	80.80	80.70	0	3,860	0.00%
2019/09/26	7	79.69	8	80.69	80.40	-1	3,849	-0.03%
2019/09/25	2	79.10	1	79.10	78.90	1	3,789	0.03%
2019/09/20	8	78.60	0	0.00	78.20	8	3,805	0.21%
2019/09/19	2	77.90	2	78.40	78.20	0	3,798	0.00%
2019/09/18	3	77.87	3	77.20	77.50	0	3,812	0.00%
2019/09/17	3	78.47	3	78.53	78.20	0	3,760	0.00%
2019/09/16	3	77.77	4	78.35	78.20	-1	3,767	-0.03%
2019/09/12	1	79.10	0	0.00	78.10	1	3,771	0.03%
2019/09/11	1	78.10	1	78.60	78.60	0	3,764	0.00%
2019/09/10	3	77.60	3	78.20	78.10	0	3,744	0.00%
2019/09/09	3	77.47	7	77.86	77.20	-4	3,704	-0.11%
2019/09/06	3	82.27	3	81.90	81.80	0	3,547	0.00%
2019/09/05	2	81.75	2	81.75	82.50	0	3,530	0.00%
2019/09/04	3	81.00	3	80.90	81.70	0	3,491	0.00%
2019/09/03	3	81.97	3	81.20	80.90	0	3,464	0.00%
2019/09/02	6	81.98	4	81.73	82.00	2	3,435	0.06%
2019/08/27	0	0.00	2	83.00	83.00	-2	3,165	-0.06%
2019/08/26	1	78.90	0	0.00	79.00	1	2,974	0.03%
2019/08/23	2	81.85	1	83.20	81.00	1	2,921	0.03%
2019/08/22	0	0.00	11	82.52	82.20	-11	2,873	-0.38%
2019/08/21	2	82.70	0	0.00	82.80	2	2,828	0.07%
2019/08/20	0	0.00	2	82.80	82.50	-2	2,791	-0.07%
2019/08/19	0	0.00	1	83.00	81.90	-1	2,666	-0.04%
2019/08/16	2	81.45	7	81.86	81.00	-5	2,600	-0.19%
2019/08/15	5	80.72	4	81.03	81.50	1	2,487	0.04%
2019/08/14	18	80.16	11	80.29	80.80	7	2,360	0.30%
2019/08/13	3	76.20	8	76.79	76.30	-5	2,148	-0.23%
2019/08/12	3	78.00	0	0.00	76.30	3	2,136	0.14%
2019/08/08	8	76.43	8	76.78	77.30	0	2,088	0.00%
2019/08/07	12	76.36	9	77.04	76.40	3	2,055	0.15%
2019/08/06	2	71.30	4	73.65	75.10	-2	1,980	-0.10%
2019/08/05	6	73.47	7	74.09	73.50	-1	1,965	-0.05%
2019/08/02	7	73.17	6	72.95	73.30	1	1,957	0.05%
2019/08/01	8	73.93	7	74.31	74.90	1	1,956	0.05%
2019/07/31	10	74.66	8	75.36	74.20	2	1,941	0.10%
2019/07/30	3	74.77	5	74.12	74.00	-2	1,890	-0.11%
2019/07/29	1	76.50	2	76.15	75.30	-1	1,848	-0.05%
2019/07/26	12	76.40	26	76.43	77.10	-14	1,759	-0.80%
2019/07/25	8	72.61	29	73.06	73.30	-21	1,565	-1.34%
2019/07/24	15	71.05	7	71.07	71.10	8	1,482	0.54%
2019/07/23	12	71.55	11	70.98	69.90	1	1,466	0.07%
2019/07/22	9	69.11	8	69.60	70.50	1	1,474	0.07%
2019/07/19	3	67.80	3	68.23	68.00	0	1,404	0.00%
2019/07/18	5	67.86	8	67.80	67.40	-3	1,452	-0.21%
2019/07/17	4	68.08	2	68.00	67.70	2	1,561	0.13%
2019/07/16	7	68.87	9	68.20	68.30	-2	1,819	-0.11%
2019/07/15	4	68.73	5	68.86	68.70	-1	1,811	-0.06%
2019/07/12	11	68.35	14	69.27	68.70	-3	1,829	-0.16%
2019/07/11	4	67.53	7	67.79	67.70	-3	1,808	-0.17%
2019/07/10	6	67.65	1	67.60	67.60	5	1,834	0.27%
2019/07/09	4	67.73	1	67.70	67.70	3	1,855	0.16%
2019/07/08	2	67.15	3	67.80	68.00	-1	1,864	-0.05%
2019/07/05	8	66.68	7	66.80	67.30	1	1,877	0.05%
2019/07/03	1	67.60	0	0.00	67.60	1	1,875	0.05%
2019/07/02	1	67.90	0	0.00	67.90	1	1,886	0.05%
2019/07/01	2	68.40	0	0.00	68.40	2	1,909	0.10%
2019/06/28	3	67.63	6	67.45	67.30	-3	1,945	-0.15%
2019/06/27	10	67.70	8	67.50	68.00	2	1,984	0.10%
2019/06/26	6	66.88	5	67.26	67.00	1	1,994	0.05%
2019/06/25	8	67.91	7	66.90	67.00	1	2,012	0.05%
2019/06/24	5	66.92	5	67.54	67.70	0	2,018	0.00%
2019/06/21	3	69.07	3	68.30	67.00	0	2,045	0.00%
2019/06/20	5	68.12	5	68.90	68.60	0	2,046	0.00%
2019/06/19	2	67.90	2	67.90	67.90	0	2,081	0.00%
2019/06/18	11	67.15	11	67.12	67.40	0	2,104	0.00%
2019/06/17	4	66.93	6	67.13	66.60	-2	2,133	-0.09%
2019/06/14	6	67.53	4	67.60	67.00	2	2,242	0.09%
2019/06/13	2	67.80	2	67.25	67.30	0	2,333	0.00%
2019/06/12	1	66.80	1	67.20	66.70	0	2,346	0.00%
2019/06/10	6	66.67	6	67.27	67.70	0	2,367	0.00%
2019/06/05	3	66.10	3	65.70	65.60	0	2,412	0.00%
2019/06/03	1	65.10	1	64.60	65.10	0	2,582	0.00%
2019/05/31	2	65.90	0	0.00	65.80	2	2,761	0.07%
2019/05/28	1	64.50	1	64.50	63.50	0	3,213	0.00%
2019/05/14	1	62.90	0	0.00	64.80	1	3,513	0.03%
2019/05/10	1	63.50	0	0.00	63.90	1	3,494	0.03%
2019/05/09	7	64.36	0	0.00	64.00	7	3,514	0.20%
2019/05/08	3	66.77	0	0.00	66.70	3	3,481	0.09%
2019/05/06	3	67.53	2	67.80	67.10	1	3,522	0.03%
2019/05/03	6	68.55	4	69.25	69.30	2	3,502	0.06%
2019/05/02	2	67.60	12	68.28	68.50	-10	3,502	-0.29%
2019/04/30	4	67.63	6	68.37	68.00	-2	3,519	-0.06%
2019/04/29	15	67.79	3	67.97	67.70	12	3,503	0.34%
2019/04/26	15	69.44	0	0.00	69.10	15	3,501	0.43%
2019/04/25	5	70.94	0	0.00	71.30	5	3,459	0.14%
2019/04/24	3	70.87	0	0.00	71.30	3	3,510	0.09%
2019/04/23	0	0.00	1	70.70	70.80	-1	3,497	-0.03%
2019/04/22	1	72.20	31	71.41	72.50	-30	3,430	-0.87%
2019/04/19	1	67.60	0	0.00	67.70	1	3,190	0.03%
2019/04/18	10	67.54	0	0.00	67.10	10	3,202	0.31%
2019/04/17	3	68.80	3	68.10	67.90	0	3,240	0.00%
2019/04/16	3	67.53	4	67.95	68.40	-1	3,299	-0.03%
2019/04/15	1	67.70	1	68.30	67.60	0	3,341	0.00%
2019/04/11	0	0.00	1	67.80	67.70	-1	3,425	-0.03%
2019/04/10	4	68.20	5	68.78	68.90	-1	3,469	-0.03%
2019/04/09	1	69.10	4	68.48	68.20	-3	3,479	-0.09%
2019/04/02	0	0.00	3	69.87	68.20	-3	3,545	-0.08%
2019/04/01	8	68.76	4	68.30	68.90	4	3,597	0.11%
2019/03/29	6	67.78	6	67.50	67.50	0	3,561	0.00%
2019/03/28	0	0.00	2	68.10	68.00	-2	3,586	-0.06%
2019/03/27	3	67.57	4	68.48	68.60	-1	3,630	-0.03%
2019/03/22	1	69.10	0	0.00	67.60	1	3,700	0.03%
2019/03/20	1	68.60	1	68.90	68.60	0	3,893	0.00%
2019/03/19	0	0.00	2	70.70	68.90	-2	3,916	-0.05%
2019/03/18	2	68.60	7	68.34	68.60	-5	3,907	-0.13%
2019/03/15	8	66.74	5	66.54	66.90	3	3,908	0.08%
2019/03/14	3	66.63	6	66.47	66.30	-3	4,001	-0.07%
2019/03/13	5	65.98	2	66.00	65.90	3	4,055	0.07%
2019/03/12	1	66.80	3	66.00	65.90	-2	4,097	-0.05%
2019/03/11	2	66.35	2	66.55	65.90	0	4,218	0.00%
2019/03/08	9	65.70	8	65.64	65.90	1	4,260	0.02%
2019/03/07	2	66.60	1	67.70	66.80	1	4,273	0.02%
2019/03/06	3	70.17	2	70.10	69.60	1	4,231	0.02%
2019/03/05	0	0.00	2	68.30	67.90	-2	4,114	-0.05%
2019/03/04	2	67.35	12	67.98	69.20	-10	4,093	-0.24%
2019/02/27	4	65.38	2	64.45	65.50	2	4,055	0.05%
2019/02/26	1	63.20	0	0.00	63.10	1	4,043	0.02%
2019/02/25	2	63.40	2	63.10	63.00	0	4,274	0.00%
2019/02/22	2	62.25	4	62.20	62.10	-2	4,562	-0.04%
2019/02/21	4	63.05	2	62.50	62.40	2	4,709	0.04%
2019/02/20	2	62.25	6	62.50	63.00	-4	4,722	-0.08%
2019/02/19	3	61.93	3	62.23	62.20	0	4,699	0.00%
2019/02/18	2	61.40	4	61.40	61.40	-2	4,682	-0.04%
2019/02/15	25	61.91	23	61.63	61.40	2	4,670	0.04%
2019/02/14	4	63.80	3	63.50	63.50	1	4,587	0.02%
2019/02/13	10	65.78	4	66.13	65.00	6	4,557	0.13%
2019/02/12	7	64.84	7	65.66	65.20	0	4,536	0.00%
2019/02/11	0	0.00	1	64.40	64.30	-1	4,502	-0.02%
2019/01/29	1	63.90	1	63.80	64.10	0	4,451	0.00%
2019/01/24	0	0.00	3	63.00	63.50	-3	4,391	-0.07%
2019/01/22	1	63.80	3	63.37	62.80	-2	4,370	-0.05%
2019/01/18	2	63.60	2	64.40	63.80	0	4,342	0.00%
2019/01/17	9	65.29	8	64.69	64.30	1	4,313	0.02%
2019/01/16	1	65.20	5	65.56	65.80	-4	4,275	-0.09%
2019/01/15	2	64.50	2	64.85	64.50	0	4,208	0.00%
2019/01/14	1	63.50	1	63.40	63.70	0	4,180	0.00%
2019/01/11	9	64.99	3	64.80	64.90	6	4,157	0.14%
2019/01/10	2	65.30	1	65.10	65.80	1	4,135	0.02%
2019/01/09	7	66.33	6	66.12	64.80	1	4,120	0.02%
2019/01/08	4	66.83	4	67.13	66.20	0	4,089	0.00%
2019/01/07	0	0.00	2	66.55	66.30	-2	4,018	-0.05%
2019/01/04	12	64.57	16	65.69	66.20	-4	3,965	-0.10%
2019/01/03	7	65.57	8	65.86	65.40	-1	3,911	-0.03%
2019/01/02	12	65.78	8	65.50	64.90	4	3,870	0.10%
2018/12/28	1	64.30	2	64.20	64.20	-1	3,810	-0.03%
2018/12/27	2	63.75	1	63.80	63.70	1	3,803	0.03%
2018/12/26	1	62.50	0	0.00	61.70	1	3,736	0.03%
2018/12/25	0	0.00	1	63.50	63.30	-1	3,717	-0.03%
2018/12/24	0	0.00	5	64.16	65.50	-5	3,668	-0.14%
2018/12/22	4	61.85	1	62.00	61.90	3	3,554	0.08%
2018/12/21	7	61.49	6	62.03	61.60	1	3,564	0.03%
2018/12/20	5	61.14	0	0.00	61.20	5	3,520	0.14%
2018/12/19	6	62.68	0	0.00	63.00	6	3,475	0.17%
2018/12/18	11	64.09	0	0.00	63.20	11	3,445	0.32%
2018/12/17	0	0.00	6	66.52	65.70	-6	3,398	-0.18%
2018/12/14	10	67.54	4	67.35	67.80	6	3,354	0.18%
2018/12/13	2	65.50	2	68.15	68.20	0	3,305	0.00%
2018/12/12	0	0.00	1	65.20	65.10	-1	3,106	-0.03%
2018/12/11	1	65.30	1	66.20	65.20	0	3,059	0.00%
2018/12/10	3	64.67	5	65.06	65.00	-2	2,973	-0.07%
2018/12/07	4	64.15	3	64.10	64.60	1	2,895	0.03%
2018/12/06	20	61.56	9	62.30	60.50	11	2,820	0.39%
2018/12/05	2	64.60	3	64.53	64.50	-1	2,756	-0.04%
2018/12/04	5	65.10	9	65.39	65.00	-4	2,709	-0.15%
2018/12/03	4	63.65	3	63.73	63.60	1	2,567	0.04%
2018/11/30	7	63.56	3	64.63	62.60	4	2,493	0.16%
2018/11/29	4	63.10	4	63.80	62.50	0	2,426	0.00%
2018/11/28	2	63.40	2	64.00	63.00	0	2,375	0.00%
2018/11/27	4	63.03	3	63.67	63.10	1	2,317	0.04%
2018/11/26	7	61.46	33	61.68	64.00	-26	2,242	-1.16%
2018/11/23	7	61.79	16	60.77	60.20	-9	2,078	-0.43%
2018/11/22	40	66.66	1	62.70	62.40	39	1,911	2.04%
2018/11/21	1	63.20	1	65.30	63.60	0	1,669	0.00%
2018/11/20	1	57.90	17	58.94	60.50	-16	1,347	-1.19%
2018/11/19	1	54.80	1	55.30	55.00	0	1,193	0.00%
2018/11/16	0	0.00	8	53.50	53.40	-8	1,173	-0.68%
2018/11/15	4	52.20	0	0.00	52.30	4	1,180	0.34%
2018/11/14	4	52.18	0	0.00	52.20	4	1,199	0.33%
2018/11/13	1	52.50	1	53.20	53.10	0	1,237	0.00%
2018/11/09	2	52.30	12	52.80	52.90	-10	1,273	-0.79%
2018/11/02	1	50.70	0	0.00	51.00	1	1,490	0.07%
2018/11/01	0	0.00	1	50.00	50.20	-1	1,492	-0.07%
2018/10/29	1	49.10	0	0.00	47.50	1	1,482	0.07%
2018/10/26	0	0.00	1	49.05	48.75	-1	1,475	-0.07%
2018/10/25	0	0.00	2	48.98	48.65	-2	1,477	-0.14%
2018/10/23	1	49.10	0	0.00	49.00	1	1,475	0.07%
2018/10/22	0	0.00	1	49.50	49.05	-1	1,482	-0.07%
2018/10/18	1	47.30	0	0.00	47.20	1	1,451	0.07%
2018/10/16	1	46.10	1	45.65	45.85	0	1,455	0.00%
2018/10/11	3	43.10	0	0.00	43.05	3	1,409	0.21%
2018/10/09	3	46.65	1	46.90	47.50	2	1,389	0.14%
2018/09/27	4	49.65	0	0.00	50.00	4	1,397	0.29%
2018/09/25	0	0.00	1	51.60	50.70	-1	1,390	-0.07%
2018/09/21	1	51.00	1	50.70	51.60	0	1,380	0.00%
2018/09/13	0	0.00	1	51.30	51.20	-1	1,328	-0.08%
2018/09/11	1	49.50	0	0.00	49.40	1	1,287	0.08%
2018/08/29	0	0.00	2	54.40	54.40	-2	1,386	-0.14%
2018/08/24	1	53.50	0	0.00	53.50	1	1,539	0.06%
2018/08/17	1	51.90	0	0.00	52.10	1	1,572	0.06%
2018/08/15	0	0.00	1	52.80	54.00	-1	1,520	-0.07%
2018/08/14	2	54.05	0	0.00	54.20	2	1,494	0.13%
2018/08/13	6	57.30	0	0.00	56.30	6	1,441	0.42%
2018/08/10	7	62.77	4	63.53	62.50	3	1,353	0.22%
2018/07/19	0	0.00	1	67.40	67.10	-1	1,486	-0.07%
2018/07/18	1	68.80	0	0.00	68.10	1	1,491	0.07%
2018/07/16	1	68.30	0	0.00	68.20	1	1,483	0.07%
2018/07/13	0	0.00	1	67.50	67.50	-1	1,468	-0.07%
2018/07/12	0	0.00	1	66.00	66.00	-1	1,456	-0.07%
2018/07/11	0	0.00	1	65.30	65.30	-1	1,458	-0.07%
2018/07/09	1	63.60	0	0.00	64.60	1	1,465	0.07%
2018/07/06	2	64.90	0	0.00	66.00	2	1,435	0.14%
2018/06/22	3	69.50	0	0.00	69.60	3	1,435	0.21%
2018/06/19	0	0.00	1	70.40	70.40	-1	1,439	-0.07%
2018/06/13	0	0.00	10	72.80	72.60	-10	1,408	-0.71%
2018/06/12	10	73.00	0	0.00	73.60	10	1,417	0.71%
2018/06/08	0	0.00	1	74.00	73.70	-1	1,441	-0.07%
2018/06/07	1	73.10	1	73.40	73.90	0	1,438	0.00%
2018/06/05	0	0.00	63	75.12	73.90	-63	1,375	-4.58%
2018/06/04	2	71.70	4	71.15	72.00	-2	1,265	-0.16%
2018/05/31	3	69.70	0	0.00	69.20	3	1,212	0.25%
2018/05/29	2	70.80	0	0.00	70.60	2	1,175	0.17%
2018/05/25	1	70.80	1	71.50	71.60	0	1,141	0.00%
2018/05/24	4	70.00	4	69.40	69.50	0	1,100	0.00%
2018/05/23	2	70.00	2	70.00	70.00	0	1,093	0.00%
2018/05/17	2	69.30	5	69.76	70.20	-3	1,096	-0.27%
2018/05/16	3	68.70	0	0.00	68.70	3	1,080	0.28%
2018/05/15	3	70.83	5	70.34	69.90	-2	1,058	-0.19%
2018/05/14	11	71.68	1	72.00	71.50	10	1,053	0.95%
2018/05/11	2	73.45	2	73.10	72.50	0	1,044	0.00%
2018/05/10	3	73.73	3	72.70	72.70	0	1,028	0.00%
2018/05/09	25	71.92	1	72.30	72.70	24	1,008	2.38%
2018/05/08	33	73.93	3	73.30	74.10	30	970	3.09%
2018/05/07	1	78.40	3	78.90	78.40	-2	935	-0.21%
2018/05/04	2	78.85	3	78.20	78.20	-1	936	-0.11%
2018/05/03	4	78.88	3	78.70	78.70	1	942	0.11%
2018/05/02	2	79.50	0	0.00	79.50	2	943	0.21%
2018/04/25	2	79.80	2	80.10	80.30	0	993	0.00%
2018/04/20	1	81.30	1	81.90	81.70	0	1,031	0.00%
2018/04/19	0	0.00	1	81.90	81.70	-1	1,033	-0.10%
2018/04/18	1	81.70	3	81.40	81.50	-2	1,040	-0.19%
2018/04/17	2	81.40	4	82.00	81.60	-2	1,041	-0.19%
2018/04/16	3	81.93	1	82.10	82.10	2	1,074	0.19%
2018/04/13	5	81.74	3	81.87	82.20	2	1,117	0.18%
2018/04/12	4	82.23	8	81.60	81.60	-4	1,152	-0.35%
2018/04/11	1	82.20	0	0.00	82.00	1	1,215	0.08%
2018/04/10	2	82.05	2	82.80	82.00	0	1,340	0.00%
2018/04/09	4	83.80	1	84.10	83.10	3	1,345	0.22%
2018/04/03	1	81.30	1	81.60	81.90	0	1,323	0.00%
2018/03/31	0	0.00	1	80.50	82.10	-1	1,335	-0.07%
2018/03/30	0	0.00	2.3	80.33	80.00	-2.3	1,331	-0.17%
2018/03/29	2	80.10	0	0.00	79.80	2	1,356	0.15%
2018/03/28	1	79.30	3	80.13	79.90	-2	1,358	-0.15%
2018/03/27	3	80.13	0	0.00	79.40	3	1,366	0.22%
2018/03/26	0	0.00	3	79.97	79.20	-3	1,451	-0.21%
2018/03/23	2	79.10	0	0.00	79.90	2	1,467	0.14%
2018/03/19	0	0.00	1	81.10	81.10	-1	1,602	-0.06%
2018/03/13	1	83.10	0	0.00	81.70	1	1,544	0.06%
2018/03/12	2	83.40	1	83.70	84.00	1	1,514	0.07%
2018/03/09	3	82.03	3	82.30	82.40	0	1,507	0.00%
2018/03/08	1	82.10	0	0.00	82.00	1	1,503	0.07%
2018/03/06	2	81.60	5	81.60	81.60	-3	1,518	-0.20%
2018/03/05	0	0.00	3	81.50	81.20	-3	1,542	-0.19%
2018/03/02	1	82.70	1	82.20	82.20	0	1,538	0.00%
2018/03/01	4	84.15	0	0.00	83.90	4	1,537	0.26%
2018/02/27	2	85.45	0	0.00	84.90	2	1,524	0.13%
2018/02/26	1	84.70	2	84.60	84.70	-1	1,523	-0.07%
2018/02/23	1	84.40	0	0.00	84.20	1	1,529	0.07%
2018/02/22	3	84.03	3	84.70	84.50	0	1,537	0.00%
2018/02/21	0	0.00	1	84.70	84.20	-1	1,543	-0.06%
2018/02/12	1	82.30	1	82.40	82.40	0	1,538	0.00%
2018/02/09	1	81.40	0	0.00	82.50	1	1,536	0.07%
2018/02/08	5	82.70	4	82.60	82.30	1	1,526	0.07%
2018/02/07	7	82.90	6	82.85	82.70	1	1,520	0.07%
2018/02/06	3	81.00	3	80.97	81.40	0	1,513	0.00%
2018/02/05	2	82.55	8	83.31	84.00	-6	1,490	-0.40%
2018/02/02	3	83.73	0	0.00	83.70	3	1,489	0.20%
2018/02/01	2	84.50	3	84.13	83.90	-1	1,508	-0.07%
2018/01/31	4	83.35	3	83.50	83.70	1	1,534	0.07%
2018/01/30	3	83.50	2	84.60	83.20	1	1,567	0.06%
2018/01/29	1	84.20	1	84.20	84.00	0	1,625	0.00%
2018/01/26	0	0.00	1	83.90	83.70	-1	1,628	-0.06%
2018/01/24	3	83.70	3	83.83	83.70	0	1,634	0.00%
2018/01/23	3	83.57	4	83.00	83.00	-1	1,632	-0.06%
2018/01/22	2	84.70	0	0.00	84.00	2	1,620	0.12%
2018/01/18	3	83.57	3	84.20	83.50	0	1,659	0.00%
2018/01/17	5	83.88	5	83.50	83.20	0	1,670	0.00%
2018/01/16	5	83.92	3	84.80	84.10	2	1,653	0.12%
2018/01/15	3	84.27	7	84.07	84.10	-4	1,640	-0.24%
2018/01/12	4	85.30	0	0.00	84.50	4	1,646	0.24%
2018/01/11	2	84.55	2	84.30	84.30	0	1,647	0.00%
2018/01/10	12	84.77	11	84.00	84.50	1	1,673	0.06%
2018/01/09	12	86.62	14	85.38	85.10	-2	1,671	-0.12%
2018/01/08	6	87.57	1	86.00	86.00	5	1,726	0.29%
2018/01/05	2	87.95	0	0.00	87.70	2	1,715	0.12%
2018/01/04	5	86.46	5	87.86	89.00	0	1,656	0.00%
2018/01/03	4	85.55	5	84.82	85.20	-1	1,570	-0.06%
2018/01/02	3	84.40	5	85.32	85.30	-2	1,578	-0.13%