中磊 (5388)-永豐金-敦南券商分點個股進出

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
115.0
漲跌
▼0.5
漲幅
-0.43%
成交量
3,105張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:13:35(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

中磊 (5388)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/14	78.1	115.55	1	116.50	115.00	77.1	5,394	1.43%
2024/05/13	24	115.96	11	115.73	115.50	13	5,367	0.24%
2024/05/10	2.1	114.51	28	114.54	114.50	-25.9	5,355	-0.48%
2024/05/09	5.2	115.73	46.3	116.01	115.00	-41.1	5,348	-0.77%
2024/05/08	114.6	115.12	81	115.12	115.50	33.6	5,349	0.63%	大買/
2024/05/07	39.5	118.52	0	0.00	118.50	39.5	5,265	0.75%
2024/05/06	1.3	122.02	0	0.00	121.50	1.3	5,202	0.03%
2024/05/03	43	122.91	4	122.50	121.50	39	5,192	0.75%
2024/05/02	16	123.47	0.1	126.00	125.00	15.9	5,182	0.31%
2024/04/30	33	124.97	1	126.00	124.00	32	5,216	0.61%
2024/04/29	76	123.51	0	0.00	124.50	76	5,187	1.47%
2024/04/26	0.3	123.05	0	0.00	123.00	0.3	5,163	0.01%
2024/04/25	1	122.52	0	0.00	122.00	1	5,156	0.02%
2024/04/24	1.8	124.23	1	125.00	124.00	0.8	5,159	0.02%
2024/04/23	1	123.00	56	123.19	123.00	-55	5,128	-1.07%
2024/04/22	0	0.00	10	121.50	121.00	-10	5,120	-0.20%
2024/04/19	4	121.62	56	120.43	121.50	-52	5,100	-1.02%
2024/04/18	15.1	121.70	1.1	124.50	124.00	14	5,068	0.28%
2024/04/17	55	123.77	0	0.00	123.50	55	5,025	1.09%
2024/04/16	7.2	126.86	49.3	126.04	125.00	-42.2	4,942	-0.85%
2024/04/15	56.1	131.48	0	0.00	130.50	56.1	4,918	1.14%
2024/04/12	6.4	134.00	3	133.00	134.00	3.4	4,925	0.07%
2024/04/11	1.1	133.07	0	0.00	134.00	1.1	4,909	0.02%
2024/04/10	83.1	134.58	0	0.00	134.00	83.1	4,902	1.70%
2024/04/09	5.1	134.51	1	134.05	134.00	4.1	4,878	0.08%
2024/04/08	1	134.50	4	135.13	135.50	-3	4,850	-0.06%
2024/04/03	8	136.38	7	137.36	136.00	1	4,843	0.02%
2024/04/02	8	137.62	2	136.75	137.50	6	4,821	0.12%
2024/04/01	1	136.50	1.1	137.00	137.50	-0.1	4,801	0.00%
2024/03/29	11	135.36	3	135.67	135.50	8	4,769	0.17%
2024/03/28	6.2	146.97	3.1	145.20	144.00	3.2	4,646	0.07%
2024/03/27	4	145.50	1	148.00	148.50	3	4,535	0.07%
2024/03/26	6.1	142.41	10.1	142.86	145.00	-4	4,469	-0.09%
2024/03/25	2	147.50	3	148.00	147.00	-1	4,390	-0.02%
2024/03/22	13.1	148.78	11	148.73	149.00	2.1	4,355	0.05%
2024/03/21	2	144.26	6	145.92	147.00	-4	4,299	-0.09%
2024/03/20	17	146.91	10.1	145.56	143.50	7	4,290	0.16%
2024/03/19	2	142.50	11.3	141.80	143.00	-9.2	4,364	-0.21%
2024/03/18	3	136.83	5.1	138.58	138.00	-2.1	4,498	-0.05%
2024/03/15	5	137.20	2	137.00	137.50	3	4,535	0.07%
2024/03/14	7	137.65	4	138.13	137.00	3	4,493	0.07%
2024/03/13	2.1	138.46	6	138.17	138.00	-4	4,441	-0.09%
2024/03/12	4	134.00	11	135.45	136.00	-7	4,401	-0.16%
2024/03/11	13.1	135.49	0	0.00	132.00	13.1	4,374	0.30%
2024/03/08	7	136.36	32	136.92	135.50	-25	4,320	-0.58%
2024/03/07	6	140.75	9	141.22	140.00	-3	4,282	-0.07%
2024/03/06	12.7	140.23	69	139.49	138.50	-56.3	4,202	-1.34%
2024/03/05	18	144.14	18.2	144.37	145.50	-0.1	3,978	0.00%
2024/03/04	33	140.33	10	139.75	141.50	23	3,796	0.61%
2024/03/01	3.1	136.66	6	136.67	135.50	-2.9	3,706	-0.08%
2024/02/29	7.1	135.42	4	135.50	135.50	3.1	3,692	0.08%
2024/02/27	3.1	134.03	6	134.92	135.50	-2.9	3,654	-0.08%
2024/02/26	6.1	136.83	2.2	136.75	136.00	3.9	3,604	0.11%
2024/02/23	32.1	137.69	18.1	139.11	139.50	14	3,543	0.40%
2024/02/22	34	134.50	12	134.50	136.50	22	3,357	0.66%
2024/02/21	2	128.75	1	128.00	128.00	1	3,206	0.03%
2024/02/20	20	129.40	0	0.00	129.00	20	3,213	0.62%
2024/02/19	1	128.00	0	0.00	128.00	1	3,201	0.03%
2024/02/15	1.6	124.70	2	124.00	124.50	-0.4	3,268	-0.01%
2024/02/05	6	126.83	3	125.50	125.50	3	3,269	0.09%
2024/02/02	1.1	127.00	2	127.00	127.00	-0.9	3,411	-0.03%
2024/02/01	1.2	127.97	1	128.50	127.50	0.2	3,511	0.00%
2024/01/29	1	128.50	1	128.50	128.50	0	3,467	0.00%
2024/01/26	0	128.65	1	129.00	128.50	-1	3,495	-0.03%
2024/01/25	2	126.75	2	128.00	128.00	0	3,542	0.00%
2024/01/24	0.1	128.00	0	0.00	127.50	0.1	3,542	0.00%
2024/01/22	0	0.00	2	127.50	128.50	-2	3,518	-0.06%
2024/01/19	0	0.00	0.2	127.00	127.00	-0.2	3,534	-0.01%
2024/01/17	2	126.50	0	0.00	126.50	2	3,523	0.06%
2024/01/16	0	128.17	0	0.00	128.00	0	3,534	0.00%
2024/01/15	0	0.00	2	131.00	129.50	-2	3,532	-0.06%
2024/01/12	2	128.04	0	0.00	128.00	2	3,547	0.06%
2024/01/11	0	128.00	1	126.00	127.00	-1	3,543	-0.03%
2024/01/10	1	126.00	0	0.00	125.50	1	3,590	0.03%
2024/01/09	0.1	125.50	0	0.00	125.50	0.1	3,616	0.00%
2024/01/08	0.1	129.00	0	0.00	127.00	0.1	3,606	0.00%
2024/01/05	0	0.00	2	131.75	130.50	-2	3,613	-0.06%
2024/01/04	9.1	131.95	6.2	130.61	130.50	3	3,649	0.08%
2024/01/03	0	134.50	0	0.00	133.00	0	3,677	0.00%
2024/01/02	0	0.00	3	135.50	136.00	-3	3,667	-0.08%
2023/12/29	0	134.50	0	0.00	134.50	0	3,670	0.00%
2023/12/28	1.1	134.51	1	134.50	134.50	0.1	3,690	0.00%
2023/12/27	10.1	133.50	13	133.77	134.00	-2.9	3,720	-0.08%
2023/12/26	0.1	133.00	2	133.00	133.50	-1.9	3,733	-0.05%
2023/12/25	1	131.52	0	0.00	131.50	1	3,760	0.03%
2023/12/22	10	133.60	1	133.50	133.00	9	3,865	0.23%
2023/12/21	0.2	131.94	0	0.00	131.00	0.2	3,822	0.00%
2023/12/20	1.1	133.09	0	0.00	133.00	1.1	3,821	0.03%
2023/12/19	1.2	134.77	1.2	133.00	133.50	0	3,811	0.00%
2023/12/18	3.1	137.81	7.1	138.63	136.50	-4	3,802	-0.11%
2023/12/15	9	138.50	3	138.17	137.00	6	3,741	0.16%
2023/12/14	13	140.23	19.1	141.25	141.00	-6.1	3,682	-0.17%
2023/12/13	16	136.41	46	134.08	136.50	-30	3,371	-0.89%
2023/12/12	12	128.50	3	129.00	128.50	9	3,142	0.29%
2023/12/11	0.1	124.00	1	126.50	126.00	-0.9	3,098	-0.03%
2023/12/08	0	0.00	1	124.00	123.50	-1	3,094	-0.03%
2023/12/07	1	124.00	0	0.00	123.00	1	3,129	0.03%
2023/12/06	0	125.08	1	125.50	125.00	-1	3,228	-0.03%
2023/12/05	0	126.50	0	0.00	127.00	0	3,230	0.00%
2023/12/04	3	127.50	6	127.58	127.00	-3	3,302	-0.09%
2023/12/01	4	126.00	2	126.50	125.50	2	3,433	0.06%
2023/11/30	0	0.00	1	124.50	124.00	-1	3,442	-0.03%
2023/11/29	1	123.50	2	124.00	124.00	-1	3,435	-0.03%
2023/11/28	1	119.50	2	122.25	123.00	-1	3,453	-0.03%
2023/11/27	1	121.00	0	0.00	119.50	1	3,476	0.03%
2023/11/23	0	121.50	0	0.00	121.50	0	3,545	0.00%
2023/11/22	1	123.00	1	123.00	123.00	0	3,581	0.00%
2023/11/21	3	123.67	4	124.00	123.50	-1	3,621	-0.03%
2023/11/20	3	122.17	4	122.50	122.00	-1	3,669	-0.03%
2023/11/17	2	121.75	0	0.00	121.50	2	3,769	0.05%
2023/11/16	1	123.00	3	122.83	122.50	-2	3,815	-0.05%
2023/11/15	0	123.50	0	0.00	121.00	0	3,881	0.00%
2023/11/14	8	124.63	28	122.48	123.00	-20	3,883	-0.51%
2023/11/13	50	120.00	30	121.00	120.00	20	3,893	0.51%
2023/11/10	3	121.00	155	121.48	121.50	-152	3,887	-3.91%	大賣/鉅額交易
2023/11/09	152	115.42	16.1	115.96	113.50	135.9	3,781	3.59%	大買/鉅額交易
2023/11/08	0	0.00	2	120.50	120.00	-2	3,751	-0.05%
2023/11/06	1.1	118.58	0	0.00	118.50	1.1	3,833	0.03%
2023/11/03	1.1	117.54	151	117.38	118.00	-149.9	3,870	-3.87%	大賣/鉅額交易
2023/11/02	1	116.00	2	117.75	116.50	-1	3,910	-0.03%
2023/11/01	3	112.00	4	111.50	112.50	-1	4,043	-0.02%
2023/10/27	1	114.00	0	0.00	112.50	1	4,977	0.02%
2023/10/26	1	115.00	1	116.00	115.00	0	5,299	0.00%
2023/10/25	2	117.00	5	117.50	116.50	-3	5,373	-0.06%
2023/10/24	2	114.01	2	115.50	116.50	0	5,385	0.00%
2023/10/23	1	113.50	1	114.50	114.00	0	5,401	0.00%
2023/10/20	3	114.00	3.1	114.00	114.50	-0.1	5,447	0.00%
2023/10/19	2	115.50	1	117.00	115.50	1	5,476	0.02%
2023/10/18	1	115.50	1	116.00	115.50	0	5,527	0.00%
2023/10/17	1	119.00	0	0.00	118.50	1	5,537	0.02%
2023/10/16	0	0.00	0.1	118.50	118.50	-0.1	5,613	0.00%
2023/10/13	10	121.50	10.1	122.51	121.50	-0.1	5,699	0.00%
2023/10/12	5	119.60	2	120.00	119.00	3	5,766	0.05%
2023/10/11	1	121.50	5	119.40	117.00	-4	5,809	-0.07%
2023/10/06	0	0.00	1	121.00	121.00	-1	5,975	-0.02%
2023/10/05	1	123.50	5	122.50	121.50	-4	6,046	-0.07%
2023/10/04	11	121.59	5	122.20	121.50	6	6,148	0.10%
2023/10/02	3	123.33	0	0.00	123.50	3	6,502	0.05%
2023/09/28	1	122.50	3	123.17	123.00	-2	6,793	-0.03%
2023/09/27	16.1	121.07	13	121.77	123.00	3.1	6,869	0.05%
2023/09/26	1	128.94	0.1	127.00	126.50	0.9	6,952	0.01%
2023/09/25	0.1	129.00	0	0.00	130.00	0.1	7,322	0.00%
2023/09/22	0.1	127.80	0	0.00	128.50	0.1	7,519	0.00%
2023/09/21	8	125.75	3.2	125.00	125.50	4.8	7,988	0.06%
2023/09/20	8	128.69	0	0.00	129.00	8	8,283	0.10%
2023/09/19	0	0.00	1	132.50	132.00	-1	8,272	-0.01%
2023/09/18	41	128.55	63	129.35	129.00	-22	8,245	-0.27%
2023/09/15	1	131.93	0	0.00	129.50	1	8,227	0.01%
2023/09/14	1	130.00	5	131.50	131.50	-4	8,259	-0.05%
2023/09/13	2	127.50	4	126.88	128.00	-2	8,254	-0.02%
2023/09/12	14	126.71	11	128.45	127.50	3	8,282	0.04%
2023/09/11	4	128.00	45	129.36	126.50	-41	8,262	-0.50%
2023/09/08	42	127.00	0	0.00	127.00	42	8,152	0.52%
2023/09/07	1	126.00	2	125.50	126.00	-1	8,141	-0.01%
2023/09/06	32	127.25	38.1	127.80	125.50	-6.1	8,068	-0.08%
2023/09/05	4	122.50	7.6	121.73	122.50	-3.6	7,903	-0.05%
2023/09/04	4	117.38	1	118.50	118.00	3	7,875	0.04%
2023/09/01	3.5	119.00	0	0.00	117.50	3.5	7,921	0.04%
2023/08/31	20	122.50	1	121.00	121.50	19	7,935	0.24%
2023/08/30	1	120.50	0	120.00	120.00	1	7,966	0.01%
2023/08/29	0	0.00	2.2	120.09	120.50	-2.2	7,982	-0.03%
2023/08/28	1	118.00	6	118.83	118.50	-5	8,008	-0.06%
2023/08/25	1	117.51	5	120.40	118.50	-4	8,125	-0.05%
2023/08/24	1.3	119.25	1.1	119.64	119.00	0.2	8,105	0.00%
2023/08/23	11	121.00	12	120.04	120.00	-1	8,112	-0.01%
2023/08/22	1	119.47	4	118.63	118.00	-3	8,066	-0.04%
2023/08/21	13	117.47	23	118.11	117.00	-10	7,998	-0.12%
2023/08/18	1	114.00	0	0.00	113.00	1	7,910	0.01%
2023/08/17	4	116.25	4	115.25	116.00	0	7,921	0.00%
2023/08/15	0	0.00	1	113.00	114.00	-1	7,846	-0.01%
2023/08/14	4	109.75	4.3	109.50	110.50	-0.3	7,876	0.00%
2023/08/11	1	112.00	8	113.25	112.00	-7	7,835	-0.09%
2023/08/10	3	111.67	65	111.59	111.00	-62	7,810	-0.79%
2023/08/09	4	114.38	3	114.33	114.00	1	7,740	0.01%
2023/08/08	8	112.75	6	112.50	112.00	2	7,740	0.03%
2023/08/07	22	112.27	22	113.64	115.50	0	7,700	0.00%
2023/08/04	14.5	117.27	12	118.50	118.00	2.5	7,523	0.03%
2023/08/02	37	118.67	43.9	119.48	117.00	-6.9	7,407	-0.09%
2023/08/01	60.4	118.03	52	117.03	116.00	8.4	7,110	0.12%
2023/07/31	67	118.57	18.5	119.81	122.00	48.5	6,588	0.74%
2023/07/28	13	111.46	15.2	108.99	111.00	-2.2	6,283	-0.03%
2023/07/27	3.2	107.82	10	108.50	108.00	-6.9	6,217	-0.11%
2023/07/26	6	107.58	7	109.00	107.00	-1	6,208	-0.02%
2023/07/25	23	107.83	2	108.25	107.50	21	6,191	0.34%
2023/07/24	2	111.00	6	110.17	110.50	-4	6,145	-0.07%
2023/07/21	2	107.50	4	107.50	108.50	-2	6,114	-0.03%
2023/07/20	33	111.00	32.1	110.99	109.50	0.9	6,082	0.01%
2023/07/19	10	113.40	20	111.28	111.00	-10	6,028	-0.17%
2023/07/18	73	115.81	74	114.47	114.50	-1	5,972	-0.02%
2023/07/17	16	115.72	11	115.82	115.00	5	5,911	0.08%
2023/07/14	4.5	115.14	1	116.50	117.00	3.5	5,830	0.06%
2023/07/13	33.1	117.44	5.2	119.33	116.00	27.9	5,767	0.48%
2023/07/12	3.1	115.02	19	115.34	116.00	-15.9	5,548	-0.29%
2023/07/11	13.2	116.26	15	116.20	117.00	-1.8	5,505	-0.03%
2023/07/10	7.4	113.67	7.5	114.15	113.00	-0.1	5,547	0.00%
2023/07/07	26.1	115.55	4	114.38	114.00	22.1	5,483	0.40%
2023/07/06	7.4	118.48	5.1	117.82	119.50	2.4	5,280	0.04%
2023/07/05	1	115.00	1.1	116.00	113.50	-0.1	5,019	0.00%
2023/07/04	25	113.04	46	113.67	115.00	-21	4,973	-0.42%
2023/07/03	47	112.61	49.1	111.14	114.00	-2.1	4,827	-0.04%
2023/06/30	12.3	104.47	4	103.00	105.00	8.3	4,488	0.18%
2023/06/29	36.2	105.96	23.2	107.05	106.50	13	4,411	0.29%
2023/06/28	28.2	102.36	30.1	101.44	99.60	-1.9	3,984	-0.05%
2023/06/27	0.1	96.30	0	0.00	96.50	0.1	3,650	0.00%
2023/06/26	0.2	96.60	1.2	97.30	97.00	-1	3,648	-0.03%
2023/06/20	1	96.40	0	0.00	95.70	1	3,649	0.03%
2023/06/19	2	97.95	1.1	98.38	98.50	0.9	3,581	0.02%
2023/06/16	0.1	95.60	1	96.10	97.00	-0.9	3,543	-0.03%
2023/06/14	2	96.15	2	96.05	96.70	0	3,493	0.00%
2023/06/13	0	0.00	13	95.42	95.40	-13	3,545	-0.37%
2023/06/12	2	94.85	2	95.55	95.30	0	3,647	0.00%
2023/06/09	1	95.70	2	95.45	95.40	-1	3,704	-0.03%
2023/06/08	1.3	95.01	6	96.03	94.70	-4.8	3,797	-0.13%
2023/06/07	2.1	94.71	1	94.70	94.80	1.1	3,905	0.03%
2023/06/06	1.2	96.76	1	96.20	96.30	0.2	3,923	0.00%
2023/06/05	7	98.39	6	98.60	98.40	1	3,934	0.03%
2023/06/02	1.1	95.25	6	96.07	95.60	-4.9	4,004	-0.12%
2023/06/01	5.2	95.84	26.3	97.17	95.70	-21.1	4,024	-0.52%
2023/05/31	18.1	94.56	144	95.46	95.50	-126	3,959	-3.18%	大賣/鉅額交易
2023/05/30	4.2	93.11	3	92.87	92.40	1.2	3,811	0.03%
2023/05/29	3.1	92.24	4.1	92.97	93.30	-1	3,830	-0.03%
2023/05/26	3	90.37	8	90.85	90.60	-5	3,801	-0.13%
2023/05/25	0	0.00	1	89.10	89.20	-1	3,767	-0.03%
2023/05/24	1	89.10	1	89.00	89.20	0	3,790	0.00%
2023/05/23	6.1	88.79	8	89.10	88.50	-1.9	3,806	-0.05%
2023/05/22	5	88.94	2	89.40	89.70	3	3,783	0.08%
2023/05/19	0	0.00	10	88.26	88.50	-10	3,778	-0.26%
2023/05/18	2	87.60	2	87.80	87.90	0	3,834	0.00%
2023/05/17	2	86.30	5	85.90	86.80	-3	3,779	-0.08%
2023/05/16	1.2	86.47	32	86.36	86.70	-30.8	3,748	-0.82%
2023/05/12	6	85.38	6	85.83	84.40	0	3,769	0.00%
2023/05/11	8	85.01	0	0.00	84.90	8	3,728	0.21%
2023/05/10	0	0.00	1	87.90	87.50	-1	3,719	-0.03%
2023/05/08	1.2	87.43	3	87.60	88.40	-1.8	3,740	-0.05%
2023/05/05	2	84.90	1	85.20	84.80	1	3,728	0.03%
2023/05/04	0.1	83.00	15	84.78	85.30	-15	3,803	-0.39%
2023/05/03	1	82.60	0	0.00	82.90	1	3,836	0.03%
2023/05/02	3	83.00	0	0.00	82.90	3	3,857	0.08%
2023/04/28	6	82.10	0	0.00	82.10	6	3,868	0.16%
2023/04/27	3	81.40	0	0.00	81.20	3	3,854	0.08%
2023/04/26	1	80.00	1	80.50	81.10	0	3,841	0.00%
2023/04/25	5	81.64	0	0.00	80.30	5	3,838	0.13%
2023/04/24	2	82.25	6	83.42	82.70	-4	3,812	-0.10%
2023/04/21	55	83.57	5	82.90	82.70	50	3,827	1.31%
2023/04/20	1	85.50	1	86.60	85.50	0	3,812	0.00%
2023/04/19	1	87.90	1	88.10	88.10	0	3,842	0.00%
2023/04/18	1	87.50	1	87.60	88.00	0	3,828	0.00%
2023/04/17	0	0.00	1	88.30	88.30	-1	3,811	-0.03%
2023/04/14	1	88.10	1.1	89.00	88.60	-0.1	3,822	0.00%
2023/04/13	15	88.77	0	0.00	87.70	15	3,788	0.40%
2023/04/12	54	94.24	1	94.30	94.30	53	3,624	1.46%
2023/04/11	0	0.00	2.3	94.34	94.60	-2.3	3,562	-0.07%
2023/04/10	1	93.50	4	92.98	93.60	-3	3,490	-0.09%
2023/04/07	3	95.20	9	95.68	93.50	-6	3,441	-0.17%
2023/04/06	0	96.60	6	96.35	96.60	-6	3,367	-0.18%
2023/03/31	10	94.92	5	94.96	94.80	5	3,315	0.15%
2023/03/30	8.2	94.72	10.1	95.24	95.10	-1.9	3,279	-0.06%
2023/03/29	0	0.00	81	92.95	92.80	-81	3,145	-2.57%
2023/03/28	0	0.00	1	90.80	90.90	-1	3,160	-0.03%
2023/03/27	7	91.80	1	91.81	91.80	6	3,138	0.19%
2023/03/24	0	91.40	4	91.28	91.20	-4	3,156	-0.13%
2023/03/23	0	90.50	3	91.46	91.80	-3	3,240	-0.09%
2023/03/22	2	90.75	3	90.70	90.70	-1	3,260	-0.03%
2023/03/21	0	0.00	3	90.50	90.80	-3	3,276	-0.09%
2023/03/20	0	0.00	2	89.80	89.60	-2	3,268	-0.06%
2023/03/17	5	90.20	2	89.90	89.70	3	3,292	0.09%
2023/03/16	4	89.00	4	89.63	88.10	0	3,291	0.00%
2023/03/15	40	91.19	3	91.17	91.00	37	3,298	1.12%
2023/03/14	20	91.05	0	90.90	91.50	20	3,266	0.61%
2023/03/13	44	88.70	2	90.75	91.00	42	3,256	1.29%
2023/03/10	10.5	89.25	7	91.60	89.10	3.5	3,186	0.11%
2023/03/09	7	90.60	1.7	91.19	91.10	5.3	3,171	0.17%
2023/03/08	0	91.40	2	90.59	91.30	-2	3,213	-0.06%
2023/03/07	6	88.92	1.1	89.53	89.60	4.9	3,307	0.15%
2023/03/06	2	87.20	0.1	87.00	87.20	1.9	3,216	0.06%
2023/03/03	0	0.00	1	85.80	85.70	-1	3,409	-0.03%
2023/03/02	1	85.60	0	0.00	85.80	1	3,478	0.03%
2023/03/01	1	84.90	1	84.80	85.60	0	3,540	0.00%
2023/02/24	1	84.20	2	85.50	84.30	-1	3,577	-0.03%
2023/02/22	0	0.00	4	83.38	84.40	-4	3,897	-0.10%
2023/02/20	2	84.30	1	84.50	84.20	1	4,123	0.02%
2023/02/17	4	84.75	6	84.60	84.70	-2	4,171	-0.05%
2023/02/16	1	84.30	10	83.52	84.90	-9	4,171	-0.22%
2023/02/15	1	82.50	9	82.23	82.30	-8	4,188	-0.19%
2023/02/10	8.1	80.84	4	81.10	80.50	4.1	4,281	0.09%
2023/02/09	1	82.20	4	82.13	82.10	-3	4,282	-0.07%
2023/02/08	7	82.61	1	84.00	82.50	6	4,282	0.14%
2023/02/07	1	82.60	1	83.20	83.30	0	4,269	0.00%
2023/02/03	10	83.30	2	83.25	82.70	8	4,261	0.19%
2023/02/02	20	81.96	13	82.80	83.00	7	4,238	0.17%
2023/02/01	1	81.90	3	81.63	81.90	-2	4,184	-0.05%
2023/01/31	0	0.00	1	80.60	80.30	-1	4,144	-0.02%
2023/01/30	2	80.00	9	79.81	79.90	-7	4,147	-0.17%
2023/01/13	3	78.20	0	0.00	78.20	3	4,264	0.07%
2023/01/12	0	0.00	2	79.70	79.50	-2	4,296	-0.05%
2023/01/10	13	80.40	11	78.62	78.60	2	4,393	0.05%
2023/01/09	3	80.27	64	80.62	79.80	-61	4,419	-1.38%
2023/01/06	0	0.00	0.1	77.60	77.70	-0.1	4,382	0.00%
2023/01/05	5	76.86	1	77.80	76.90	4	4,423	0.09%
2023/01/04	3.1	77.83	1	78.40	77.30	2.1	4,556	0.05%
2022/12/30	1	76.60	1	77.00	76.30	0	4,738	0.00%
2022/12/28	1.2	76.44	0	0.00	76.30	1.2	4,834	0.02%
2022/12/27	2	78.75	2	78.30	78.10	0	4,920	0.00%
2022/12/22	0	0.00	1	77.50	77.50	-1	5,139	-0.02%
2022/12/20	14.1	77.32	2	76.25	76.00	12.1	5,242	0.23%
2022/12/16	3	81.17	2	81.25	81.20	1	5,240	0.02%
2022/12/15	14	83.58	19	83.98	83.40	-5	5,220	-0.10%
2022/12/14	1	80.00	1	80.40	82.20	0	5,163	0.00%
2022/12/13	9.1	80.11	2	80.00	79.40	7.1	5,129	0.14%
2022/12/09	0.1	81.50	0	0.00	80.90	0.1	5,185	0.00%
2022/12/08	2	81.50	20	81.45	81.70	-18	5,228	-0.34%
2022/12/07	23.1	81.00	20	81.60	80.40	3.1	5,247	0.06%
2022/12/06	4.1	83.88	30	85.80	83.20	-26	5,271	-0.49%
2022/12/05	2	85.20	44	85.12	84.90	-42	5,258	-0.80%
2022/12/02	4.2	84.01	2	84.25	83.90	2.2	5,234	0.04%
2022/12/01	4	84.00	3.3	84.24	83.90	0.7	5,260	0.01%
2022/11/30	5	84.32	10	84.75	83.50	-5	5,230	-0.10%
2022/11/29	2	83.00	41	83.88	84.10	-39	5,229	-0.75%
2022/11/28	7.5	81.80	1	81.60	81.60	6.5	5,157	0.13%
2022/11/25	32	83.18	7	82.99	82.70	25	5,168	0.48%
2022/11/24	4	80.10	4	81.15	81.10	0	4,974	0.00%
2022/11/23	2	80.25	2	80.20	79.80	0	4,998	0.00%
2022/11/22	17	79.83	17	80.23	80.40	0	5,052	0.00%
2022/11/21	10	79.79	5	80.18	79.10	5	5,104	0.10%
2022/11/18	30	80.69	54	81.71	80.40	-24	5,068	-0.47%
2022/11/17	28	78.77	21	80.22	78.30	7	4,928	0.14%
2022/11/16	2	76.55	0	0.00	76.80	2	4,910	0.04%
2022/11/15	0	0.00	1	76.80	76.90	-1	4,983	-0.02%
2022/11/14	4	76.90	13	76.79	77.40	-9	5,111	-0.18%
2022/11/11	17	78.50	4	79.35	77.00	13	5,187	0.25%
2022/11/10	1	80.10	1	78.10	78.20	0	5,206	0.00%
2022/11/09	10	78.70	17	78.21	78.60	-7	5,299	-0.13%
2022/11/08	6.1	78.08	1	77.60	77.20	5.1	5,540	0.09%
2022/11/07	332	78.48	13	78.50	78.70	319	5,723	5.57%	大買/鉅額交易
2022/11/04	13	76.98	12	77.27	77.50	1	6,027	0.02%
2022/11/03	20	76.90	13	76.12	77.90	7	6,235	0.11%
2022/11/02	282	76.82	1	77.00	76.50	281	6,631	4.24%	大買/鉅額交易
2022/11/01	15	75.90	3	76.33	76.40	12	7,150	0.17%
2022/10/31	10	75.30	7	75.51	75.60	3	7,262	0.04%
2022/10/28	238	74.05	0	0.00	73.90	238	7,343	3.24%	大買/鉅額交易
2022/10/27	0	0.00	8	75.38	75.60	-8	7,346	-0.11%
2022/10/26	356	74.07	7	74.86	74.00	349	7,400	4.72%	大買/鉅額交易
2022/10/25	82	74.87	4	76.50	75.20	78	7,478	1.04%
2022/10/24	2	76.45	3	76.83	75.40	-1	7,562	-0.01%
2022/10/21	10	76.73	0	0.00	75.20	10	7,615	0.13%
2022/10/20	1	78.80	0	0.00	78.70	1	7,592	0.01%
2022/10/19	8	81.44	1	83.20	80.20	7	7,595	0.09%
2022/10/18	6	82.47	3	82.80	82.90	3	7,586	0.04%
2022/10/17	6	80.35	0	0.00	80.80	6	7,594	0.08%
2022/10/14	4	81.30	10	81.49	81.80	-6	7,601	-0.08%
2022/10/13	6	78.82	1	78.51	78.50	5	7,776	0.06%
2022/10/12	5	81.42	3	81.60	82.40	2	7,812	0.03%
2022/10/11	0	85.00	1	84.50	85.10	-1	7,829	-0.01%
2022/10/07	18	86.21	13	87.78	86.10	5	8,067	0.06%
2022/10/06	3	85.73	6	86.03	85.90	-3	8,315	-0.04%
2022/10/05	495	85.93	8	85.99	84.50	487	8,449	5.76%	大買/鉅額交易
2022/10/04	513	84.08	7	84.04	84.50	506	8,540	5.92%	大買/鉅額交易
2022/10/03	0	0.00	20	81.47	81.70	-20	8,769	-0.23%
2022/09/30	0	76.90	3	77.57	78.80	-3	8,946	-0.03%
2022/09/29	0	0.00	1.2	80.10	78.70	-1.2	8,984	-0.01%
2022/09/28	41	81.03	0	0.00	78.70	41	8,948	0.46%
2022/09/27	22	83.75	2	84.25	83.90	20	8,872	0.23%
2022/09/26	6	84.55	3	85.57	84.30	3	8,862	0.03%
2022/09/23	5	88.22	4	88.13	87.80	1	8,842	0.01%
2022/09/22	1	88.50	2	90.05	90.40	-1	8,853	-0.01%
2022/09/21	4	90.25	1	92.00	89.50	3	8,866	0.03%
2022/09/20	1.1	91.60	7	91.37	91.30	-6	8,865	-0.07%
2022/09/19	8	90.25	9	90.32	89.80	-1	8,966	-0.01%
2022/09/16	4	91.35	3	92.10	91.00	1	9,048	0.01%
2022/09/15	13.2	91.88	3	93.67	91.10	10.2	9,083	0.11%
2022/09/14	1	91.80	1	92.50	93.00	0	9,181	0.00%
2022/09/13	13	95.52	1	94.90	94.30	12	9,219	0.13%
2022/09/12	6	97.00	11	96.73	97.00	-5	9,138	-0.05%
2022/09/08	1	94.30	1	95.00	94.10	0	9,151	0.00%
2022/09/07	3	93.87	2	93.90	93.90	1	9,240	0.01%
2022/09/06	16	94.49	10	93.51	94.30	6	9,197	0.07%
2022/09/05	2	99.65	3	98.77	96.70	-1	9,117	-0.01%
2022/09/02	4	97.50	9	97.50	97.50	-5	9,017	-0.06%
2022/09/01	5	95.38	1.1	97.44	95.50	3.9	8,941	0.04%
2022/08/31	8	96.66	5	97.26	97.30	3	8,915	0.03%
2022/08/30	0	0.00	4	93.50	97.00	-4	8,901	-0.04%
2022/08/29	13	92.11	19.5	92.48	93.20	-6.5	8,830	-0.07%
2022/08/26	18	97.74	4.2	97.78	97.30	13.8	8,717	0.16%
2022/08/25	16	97.34	28	97.04	97.60	-12	8,594	-0.14%
2022/08/24	35.2	95.92	58	95.70	96.00	-22.8	8,542	-0.27%
2022/08/23	8.1	97.80	20	97.45	97.40	-11.9	8,437	-0.14%
2022/08/22	21	95.76	13.3	95.47	95.00	7.8	8,272	0.09%
2022/08/19	7	98.30	1	99.10	98.40	6	8,172	0.07%
2022/08/18	22	97.77	1	98.50	98.50	21	8,029	0.26%
2022/08/17	9	97.92	1	99.30	97.40	8	7,930	0.10%
2022/08/16	12	98.63	1	99.00	99.00	11	7,872	0.14%
2022/08/15	24	98.95	17	99.25	99.00	7	7,812	0.09%
2022/08/12	17.1	103.49	10	104.70	102.50	7.1	7,569	0.09%
2022/08/11	15	104.03	10	103.85	104.50	5	7,378	0.07%
2022/08/10	8	104.25	8.1	104.14	103.50	-0.1	7,075	0.00%
2022/08/09	44	104.55	42.1	103.86	105.50	1.9	6,933	0.03%
2022/08/08	16.1	98.95	27.1	98.80	101.00	-11	6,612	-0.17%
2022/08/05	15	91.06	17	91.16	92.00	-2	6,108	-0.03%
2022/08/04	25	88.91	32	88.96	89.70	-7	6,026	-0.12%
2022/08/03	19	86.42	15	86.77	86.30	4	5,972	0.07%
2022/08/02	5.1	87.83	4	87.43	86.80	1.1	6,013	0.02%
2022/08/01	18.1	91.26	14	89.66	89.50	4.1	6,004	0.07%
2022/07/29	3	89.54	10.2	89.95	90.40	-7.1	5,973	-0.12%
2022/07/28	1	87.80	11	88.45	88.00	-10	6,009	-0.17%
2022/07/27	3	86.17	4	86.48	87.00	-1	5,970	-0.02%
2022/07/26	5	86.04	3	85.77	86.00	2	5,991	0.03%
2022/07/25	3	85.87	3	86.60	86.40	0	6,077	0.00%
2022/07/22	3	85.80	0	0.00	85.50	3	6,196	0.05%
2022/07/21	1	87.00	2	88.05	88.00	-1	6,380	-0.02%
2022/07/20	19	86.41	13	87.67	87.70	6	6,531	0.09%
2022/07/19	5	87.80	11	88.75	87.80	-6	6,383	-0.09%
2022/07/18	5.1	88.24	2	87.95	88.50	3.1	6,420	0.05%
2022/07/15	29.1	88.31	25	88.74	88.20	4.1	6,451	0.06%
2022/07/14	40	89.70	102.1	86.39	90.50	-62.1	6,197	-1.00%	大賣/
2022/07/13	17.1	83.29	17	83.72	82.30	0.1	5,844	0.00%
2022/07/12	24	82.73	21	84.43	84.00	3	5,685	0.05%
2022/07/11	21	86.34	13	87.40	85.60	8	5,535	0.14%
2022/07/08	30	86.22	42	86.51	86.90	-12	5,213	-0.23%
2022/07/07	5.5	81.01	16.1	80.13	82.10	-10.6	4,951	-0.21%
2022/07/05	5	75.60	0	0.00	76.10	5	4,897	0.10%
2022/07/04	0	0.00	1	77.94	75.00	-1	4,909	-0.02%
2022/07/01	10	77.99	0	77.20	75.90	10	4,966	0.20%
2022/06/30	0	0.00	8	80.53	81.10	-8	4,985	-0.16%
2022/06/29	2	82.35	0	0.00	82.60	2	5,025	0.04%
2022/06/27	7	82.74	3	83.73	83.80	4	5,104	0.08%
2022/06/24	8	83.65	11	83.65	83.60	-3	5,033	-0.06%
2022/06/23	2	80.90	2	81.80	81.10	0	4,909	0.00%
2022/06/22	15	82.57	12	83.14	81.20	3	4,888	0.06%
2022/06/21	8	80.73	34	79.33	81.20	-26	4,782	-0.54%
2022/06/20	0	0.00	1	76.90	75.50	-1	4,722	-0.02%
2022/06/17	4	77.10	3	77.70	76.80	1	4,741	0.02%
2022/06/16	12	81.20	9.2	81.02	79.60	2.9	4,693	0.06%
2022/06/15	3	79.80	9	79.87	79.60	-6	4,602	-0.13%
2022/06/14	3	78.23	6	78.90	79.10	-3	4,639	-0.06%
2022/06/13	4.2	77.49	0	0.00	77.30	4.2	4,700	0.09%
2022/06/10	0	0.00	1	80.00	80.20	-1	4,773	-0.02%
2022/06/09	1	79.00	1	79.70	79.80	0	4,911	0.00%
2022/06/08	4	79.33	0	0.00	79.00	4	4,985	0.08%
2022/06/07	0	0.00	1	80.50	80.30	-1	4,971	-0.02%
2022/06/06	2	81.20	0	0.00	80.30	2	4,929	0.04%
2022/06/02	0	0.00	1	80.80	80.30	-1	4,927	-0.02%
2022/06/01	1	80.70	4	80.28	80.50	-3	4,928	-0.06%
2022/05/31	1	79.70	3	79.80	79.50	-2	4,901	-0.04%
2022/05/30	2	80.75	1.4	79.79	80.60	0.6	4,863	0.01%
2022/05/27	2	78.85	3	78.70	78.70	-1	4,822	-0.02%
2022/05/26	3	77.17	5.2	77.59	77.50	-2.2	4,793	-0.05%
2022/05/25	1.2	78.80	0	0.00	79.00	1.2	4,742	0.03%
2022/05/23	7	79.96	8	79.66	79.60	-1	4,673	-0.02%
2022/05/20	7	77.34	1	77.30	77.10	6	4,599	0.13%
2022/05/19	0	0.00	2	77.35	77.60	-2	4,562	-0.04%
2022/05/18	0	0.00	1	78.70	78.00	-1	4,537	-0.02%
2022/05/17	3	78.40	2	78.25	78.10	1	4,537	0.02%
2022/05/16	27	77.30	23.1	77.90	77.40	4	4,485	0.09%
2022/05/13	11	75.15	13.1	75.53	74.90	-2.1	4,417	-0.05%
2022/05/12	0	0.00	1	71.80	72.00	-1	4,409	-0.02%
2022/05/11	1	72.60	3.1	72.81	73.50	-2.1	4,412	-0.05%
2022/05/10	10	73.44	11	74.24	74.30	-1	4,446	-0.02%
2022/05/09	8	76.25	8	75.49	74.20	0	4,448	0.00%
2022/05/06	13.7	76.05	13	76.48	76.20	0.7	4,492	0.01%
2022/05/05	4.5	79.74	1	79.30	79.00	3.5	4,596	0.08%
2022/05/04	9	82.22	31	82.88	82.30	-22	4,626	-0.48%
2022/05/03	7	84.11	7	83.54	82.70	0	4,687	0.00%
2022/04/29	12	84.51	16	84.52	83.40	-4	4,705	-0.08%
2022/04/28	46.3	85.39	21.3	84.60	83.60	25	4,617	0.54%
2022/04/27	86	85.20	58	86.22	87.40	28	4,487	0.62%
2022/04/26	130.2	85.57	167.2	84.34	86.70	-37	4,372	-0.85%	大買/大賣/
2022/04/25	14.3	82.21	32	81.31	81.50	-17.7	4,279	-0.41%
2022/04/22	14	84.34	15	84.85	86.30	-1	4,356	-0.02%
2022/04/21	24	85.46	24.5	85.11	85.60	-0.5	4,281	-0.01%
2022/04/20	6	80.82	10	80.66	80.10	-4	4,094	-0.10%
2022/04/19	2	78.75	33.1	78.30	78.10	-31.1	4,059	-0.76%
2022/04/18	4	75.55	3	76.63	76.10	1	4,079	0.02%
2022/04/15	1	76.80	1	76.60	76.40	0	4,115	0.00%
2022/04/14	0	0.00	2	78.05	78.00	-2	4,240	-0.05%
2022/04/13	7	77.94	0.1	78.01	77.50	6.9	4,282	0.16%
2022/04/12	1	77.60	0	0.00	77.90	1	4,318	0.02%
2022/04/11	37.3	78.01	7	77.47	77.50	30.3	4,378	0.69%
2022/04/08	1	78.90	127	77.63	78.20	-126	4,523	-2.79%	大賣/鉅額交易
2022/04/07	102.3	76.77	15	75.50	75.20	87.3	4,871	1.79%	大買/
2022/04/06	3.2	81.53	5	81.38	81.00	-1.9	4,809	-0.04%
2022/04/01	5	80.96	14	81.23	81.10	-9	4,744	-0.19%
2022/03/31	6	79.50	0	0.00	79.10	6	4,662	0.13%
2022/03/30	9	80.51	13.1	80.35	80.40	-4.1	4,650	-0.09%
2022/03/29	30	79.40	7	80.31	78.40	23	4,548	0.51%
2022/03/28	1	78.90	1	78.30	78.80	0	4,492	0.00%
2022/03/25	2	79.25	0	0.00	79.30	2	4,463	0.04%
2022/03/24	1	79.10	4	79.23	77.90	-3	4,421	-0.07%
2022/03/23	0	0.00	1.1	77.73	77.80	-1.1	4,355	-0.03%
2022/03/22	0.1	77.90	0	0.00	77.90	0.1	4,336	0.00%
2022/03/21	0.1	77.20	0	0.00	76.30	0.1	4,320	0.00%
2022/03/17	1	78.20	1.6	76.67	76.20	-0.6	4,236	-0.01%
2022/03/16	8.1	76.92	11.1	76.27	76.10	-2.9	4,169	-0.07%
2022/03/15	10.4	77.48	12	77.76	78.80	-1.6	4,087	-0.04%
2022/03/14	2	79.50	29.3	79.13	79.30	-27.3	3,988	-0.68%
2022/03/11	3	76.17	8.5	76.51	75.90	-5.5	3,855	-0.14%
2022/03/10	1	73.00	6.1	73.33	74.40	-5.1	3,735	-0.14%
2022/03/09	2	69.90	0.2	69.84	69.60	1.8	3,693	0.05%
2022/03/08	1	70.00	4	70.38	69.70	-3	3,687	-0.08%
2022/03/04	20	74.30	4.1	73.91	73.90	15.9	3,640	0.44%
2022/03/03	0	0.00	20.2	74.22	74.50	-20.2	3,636	-0.56%
2022/03/02	1	73.90	15	74.37	74.10	-14	3,635	-0.39%
2022/03/01	1	73.70	1	74.30	74.50	0	3,623	0.00%
2022/02/25	0.1	72.40	5	71.80	72.30	-4.9	3,617	-0.14%
2022/02/24	2.2	72.09	1	71.90	72.00	1.2	3,634	0.03%
2022/02/23	0	0.00	1	73.70	73.70	-1	3,635	-0.03%
2022/02/22	5	73.50	0	0.00	73.60	5	3,640	0.14%
2022/02/21	1	74.40	0	0.00	74.00	1	3,617	0.03%
2022/02/18	6.1	75.07	4	74.48	74.40	2.1	3,634	0.06%
2022/02/17	10	74.95	1	75.30	73.90	9	3,671	0.25%
2022/02/16	17	74.58	3	74.83	75.00	14	3,630	0.39%
2022/02/15	4.4	74.26	1	74.40	73.60	3.4	3,599	0.09%
2022/02/14	1.1	74.64	1	74.50	74.50	0.1	3,561	0.00%
2022/02/11	6.2	75.23	5	75.64	75.50	1.2	3,524	0.03%
2022/02/10	15.4	77.09	10.5	76.53	76.50	4.8	3,469	0.14%
2022/02/09	10.3	78.16	7	78.39	78.60	3.3	3,406	0.10%
2022/02/08	4	78.00	14.3	78.59	78.80	-10.3	3,354	-0.31%
2022/02/07	40.4	77.02	45	77.73	77.50	-4.7	3,256	-0.14%
2022/01/26	22.5	76.80	23	76.43	77.00	-0.5	3,058	-0.02%
2022/01/25	24.6	75.22	33	75.77	74.30	-8.4	2,862	-0.29%
2022/01/24	32.1	75.13	28.4	74.02	75.90	3.7	2,748	0.13%
2022/01/21	13	73.70	7	74.17	73.30	6	2,662	0.23%
2022/01/20	7.2	75.25	9.1	75.43	75.70	-1.9	2,605	-0.07%
2022/01/19	14.3	74.50	27.6	74.46	75.50	-13.3	2,556	-0.52%
2022/01/18	11.1	74.60	28.3	74.25	74.80	-17.1	2,407	-0.71%
2022/01/17	25	73.75	8	73.05	73.50	17	2,271	0.75%
2022/01/14	8	70.50	7	69.81	70.00	1	2,128	0.05%
2022/01/13	0.1	68.90	2	69.10	69.10	-1.9	2,076	-0.09%
2022/01/12	1	70.00	7	69.60	68.50	-6	2,068	-0.29%
2022/01/11	8.1	68.25	45	69.24	67.80	-36.9	2,037	-1.81%
2022/01/10	40	72.16	6.4	70.47	70.20	33.6	1,990	1.69%
2022/01/07	19	70.96	50	70.96	71.00	-31	1,928	-1.61%
2022/01/06	18.3	68.18	0	0.00	67.40	18.3	1,787	1.03%
2022/01/05	7.1	69.50	1	70.30	69.30	6.1	1,732	0.35%
2022/01/04	26.2	70.66	0	0.00	70.30	26.2	1,674	1.56%
2022/01/03	9	74.23	6.3	74.97	72.60	2.7	1,580	0.17%
2021/12/30	51	73.90	74.1	73.97	75.70	-23.1	1,373	-1.68%
2021/12/29	0	0.00	10.1	70.30	70.30	-10.1	978	-1.03%
2021/12/28	0	0.00	1	70.00	70.00	-1	967	-0.10%
2021/12/27	2.1	68.95	0	0.00	69.40	2.1	952	0.22%
2021/12/24	0.1	68.60	0	0.00	68.40	0.1	952	0.01%
2021/12/23	9	69.84	13.1	69.44	69.70	-4.1	931	-0.43%
2021/12/21	0.1	68.00	0	0.00	68.00	0.1	887	0.01%
2021/12/20	1	68.40	0	0.00	67.40	1	886	0.11%
2021/12/17	0.1	68.10	0	0.00	68.00	0.1	870	0.01%
2021/12/15	1	69.80	4.1	70.12	69.20	-3.1	846	-0.37%
2021/12/13	0	0.00	1.1	69.79	69.90	-1.1	808	-0.14%
2021/12/10	0	0.00	3.1	69.07	69.00	-3.1	798	-0.38%
2021/12/09	1	69.10	0.1	68.80	68.80	0.9	797	0.11%
2021/12/08	0	0.00	2	68.65	68.70	-2	786	-0.25%
2021/12/07	5	67.30	10	68.65	68.30	-5	774	-0.65%
2021/12/06	11	65.23	0	0.00	65.30	11	756	1.45%
2021/12/03	0.1	66.40	2	65.80	66.00	-2	762	-0.26%
2021/11/30	2	65.90	0	0.00	65.70	2	760	0.26%
2021/11/29	0	0.00	2	65.50	65.40	-2	751	-0.27%
2021/11/26	2	66.10	0	0.00	65.50	2	744	0.27%
2021/11/24	1	67.10	4	66.90	67.20	-3	730	-0.41%
2021/11/23	6	67.88	0	0.00	67.20	6	718	0.83%
2021/11/22	12	69.78	1.4	69.90	70.20	10.6	704	1.51%
2021/11/19	5.2	67.52	2	68.05	68.00	3.2	689	0.46%
2021/11/18	0.3	69.00	2	68.65	68.60	-1.7	683	-0.25%
2021/11/17	21.1	68.99	0.1	69.40	69.00	21.1	679	3.10%
2021/11/16	6	68.82	9.1	69.10	69.20	-3.1	660	-0.47%
2021/11/15	1	66.10	0	0.00	66.00	1	608	0.16%
2021/11/12	1	65.10	0	0.00	65.10	1	609	0.16%
2021/11/09	0.3	67.09	0.1	67.50	66.60	0.3	617	0.04%
2021/11/08	0	0.00	1	68.00	67.50	-1	616	-0.16%
2021/11/05	1	67.10	1	68.30	67.00	0	599	0.00%
2021/11/04	2	66.50	3	65.87	66.70	-1	570	-0.18%
2021/10/29	1	64.00	0	0.00	63.70	1	540	0.19%
2021/10/28	1	64.90	0	0.00	64.30	1	539	0.19%
2021/10/27	1	63.60	0	0.00	64.70	1	539	0.19%
2021/10/19	1	61.80	0	0.00	61.90	1	541	0.18%
2021/10/15	1	61.40	0	0.00	61.60	1	547	0.18%
2021/10/04	0.1	61.30	1.4	61.30	60.80	-1.3	636	-0.20%
2021/10/01	2.1	61.26	1	61.40	61.00	1.1	664	0.16%
2021/09/28	1	63.00	8	63.31	63.10	-7	702	-1.00%
2021/09/24	9	63.91	0	0.00	63.90	9	712	1.26%
2021/09/16	3.1	63.27	0	0.00	63.10	3.1	747	0.41%
2021/09/15	1	64.60	0	0.00	64.30	1	736	0.14%
2021/09/14	1	65.60	0	0.00	65.70	1	739	0.14%
2021/09/09	0	0.00	0.1	66.80	67.20	-0.1	749	-0.01%
2021/09/08	0	0.00	1	66.30	66.00	-1	745	-0.13%
2021/09/03	0	0.00	1	66.00	65.90	-1	747	-0.13%
2021/08/31	0	0.00	1	65.10	65.10	-1	755	-0.13%
2021/08/26	0	0.00	1.5	66.00	66.00	-1.5	797	-0.19%
2021/08/25	0	0.00	2	66.85	66.80	-2	792	-0.25%
2021/08/23	0.1	63.00	2	63.10	63.70	-1.9	776	-0.25%
2021/08/20	2	62.10	0	0.00	62.30	2	778	0.26%
2021/08/19	2	62.20	0	0.00	62.40	2	784	0.25%
2021/08/18	4.1	62.46	0	0.00	63.60	4.1	783	0.52%
2021/08/16	0	0.00	2	61.00	61.20	-2	807	-0.25%
2021/08/13	5.1	61.26	0	0.00	61.10	5.1	862	0.59%
2021/08/12	3.1	63.63	1	63.30	63.00	2.1	857	0.24%
2021/08/11	2	63.70	1	64.20	63.90	1	857	0.12%
2021/08/10	0	63.90	1	63.90	63.80	-1	859	-0.12%
2021/08/09	0	0.00	1	64.50	64.70	-1	884	-0.11%
2021/08/06	1	65.10	0	0.00	65.10	1	898	0.11%
2021/08/05	1.2	65.35	0	0.00	65.60	1.2	923	0.12%
2021/08/04	1	65.50	0.2	65.64	65.80	0.8	967	0.08%
2021/08/02	2.1	65.01	0	0.00	65.50	2.1	1,013	0.21%
2021/07/30	1	64.90	0	0.00	64.90	1	1,016	0.10%
2021/07/29	1	66.00	0	0.00	65.70	1	1,012	0.10%
2021/07/28	0	0.00	1	66.30	66.00	-1	1,021	-0.10%
2021/07/27	0	0.00	1	68.10	67.30	-1	1,063	-0.09%
2021/07/26	1	66.80	0	0.00	66.70	1	1,073	0.09%
2021/07/23	3	66.77	0	0.00	66.80	3	1,086	0.28%
2021/07/22	0.2	67.20	0	0.00	67.00	0.2	1,104	0.02%
2021/07/21	1	66.60	1	66.30	66.30	0	1,115	0.00%
2021/07/20	0	0.00	1	67.20	66.90	-1	1,118	-0.09%
2021/07/19	2	67.70	0	0.00	67.60	2	1,128	0.18%
2021/07/16	0	0.00	1	67.20	67.60	-1	1,163	-0.09%
2021/07/15	1	69.30	0	0.00	69.20	1	1,167	0.09%
2021/07/14	0	0.00	1	69.80	70.00	-1	1,162	-0.09%
2021/07/13	4	68.80	1	68.20	69.10	3	1,163	0.26%
2021/07/12	1	67.90	0	0.00	68.00	1	1,163	0.09%
2021/07/08	3	66.80	0	0.00	66.90	3	1,211	0.25%
2021/07/07	2	67.50	0	0.00	67.40	2	1,250	0.16%
2021/07/06	3	68.57	0	0.00	68.10	3	1,268	0.24%
2021/07/02	0	0.00	1	68.00	68.00	-1	1,370	-0.07%
2021/07/01	0.1	68.10	1	68.70	67.80	-0.9	1,400	-0.06%
2021/06/30	1	69.00	0	0.00	68.80	1	1,453	0.07%
2021/06/29	0	0.00	1	68.60	68.50	-1	1,520	-0.07%
2021/06/28	0	0.00	1	68.70	68.40	-1	1,577	-0.06%
2021/06/25	1	67.60	1	67.40	68.80	0	1,597	0.00%
2021/06/23	0	0.00	1	67.00	66.80	-1	1,631	-0.06%
2021/06/22	3	66.20	0	0.00	65.80	3	1,706	0.18%
2021/06/18	2	66.30	0	0.00	66.50	2	1,745	0.11%
2021/06/17	6	66.20	0	0.00	65.90	6	1,776	0.34%
2021/06/16	0	0.00	1.5	66.20	66.20	-1.5	1,833	-0.08%
2021/06/10	0	0.00	1	66.50	66.00	-1	1,984	-0.05%
2021/06/09	0	0.00	2	64.85	64.70	-2	1,990	-0.10%
2021/06/08	1.1	64.19	0	0.00	64.10	1.1	2,004	0.05%
2021/06/07	3	63.70	3	63.57	64.00	0	2,027	0.00%
2021/06/04	3	64.90	2	65.20	64.60	1	2,036	0.05%
2021/06/03	1	66.00	0	0.00	66.20	1	2,052	0.05%
2021/06/02	0.1	66.70	1	66.50	66.40	-0.9	2,066	-0.04%
2021/06/01	0	0.00	1	67.30	67.40	-1	2,073	-0.05%
2021/05/31	1	66.10	2	66.30	66.50	-1	2,094	-0.05%
2021/05/28	0	0.00	1	65.70	66.00	-1	2,115	-0.05%
2021/05/27	1	65.20	2	64.80	65.20	-1	2,131	-0.05%
2021/05/26	1	64.40	0	0.00	65.00	1	2,141	0.05%
2021/05/25	2	64.70	2	64.55	64.80	0	2,145	0.00%
2021/05/24	1	64.00	1	64.10	64.30	0	2,149	0.00%
2021/05/21	10	66.98	10.5	67.07	66.20	-0.5	2,132	-0.02%
2021/05/20	0.1	62.50	0	0.00	62.00	0.1	2,082	0.00%
2021/05/18	1.1	63.40	3	62.90	63.50	-2	2,103	-0.09%
2021/05/17	1.1	60.59	14	61.13	59.80	-12.9	2,104	-0.61%
2021/05/14	2	62.60	6.5	62.79	63.30	-4.5	2,081	-0.22%
2021/05/13	8.8	61.65	1	61.70	61.60	7.8	2,065	0.38%
2021/05/12	7	63.03	25	62.32	63.30	-18	2,041	-0.88%
2021/05/11	5	66.90	2	66.95	66.70	3	1,998	0.15%
2021/05/07	10	70.30	2	70.40	70.60	8	1,963	0.41%
2021/05/06	0	0.00	1	70.10	69.90	-1	1,971	-0.05%
2021/05/05	3	69.87	0	0.00	69.80	3	1,978	0.15%
2021/05/04	9.3	69.52	1	70.50	69.40	8.3	1,976	0.42%
2021/05/03	3.1	72.44	0	0.00	71.80	3.1	1,944	0.16%
2021/04/29	2	74.35	0	0.00	74.10	2	1,946	0.10%
2021/04/28	0	0.00	2	75.05	75.20	-2	1,947	-0.10%
2021/04/27	0	0.00	8	74.11	74.30	-8	1,960	-0.41%
2021/04/23	12	73.48	0	0.00	73.30	12	1,969	0.61%
2021/04/22	5	74.30	0	0.00	73.30	5	1,981	0.25%
2021/04/19	2	75.70	1	75.80	75.60	1	1,988	0.05%
2021/04/15	1	75.30	2	75.70	75.50	-1	1,993	-0.05%
2021/04/14	2	75.20	1	74.00	75.00	1	2,001	0.05%
2021/04/13	7	76.71	86	77.28	75.80	-79	1,997	-3.95%
2021/04/12	0	0.00	2	76.50	76.50	-2	1,975	-0.10%
2021/04/09	5	77.00	20	76.59	76.70	-15	1,937	-0.77%
2021/04/08	1	76.60	5.1	77.02	76.50	-4.1	1,897	-0.22%
2021/04/07	8	75.34	15.3	75.30	76.10	-7.3	1,830	-0.40%
2021/04/06	12	75.69	24	75.70	75.70	-12	1,799	-0.67%
2021/04/01	12	75.08	4	75.05	75.40	8	1,745	0.46%
2021/03/31	82	74.35	39	74.19	74.10	43	1,672	2.57%
2021/03/30	1	72.80	4	72.90	73.50	-3	1,610	-0.19%
2021/03/29	12	73.00	0	0.00	73.00	12	1,583	0.76%
2021/03/26	1.1	73.34	1	73.50	73.20	0.1	1,574	0.01%
2021/03/25	10	73.73	1	73.60	73.40	9	1,559	0.58%
2021/03/24	1	72.90	0.1	73.50	73.10	0.9	1,482	0.06%
2021/03/23	6	72.82	2	73.05	72.90	4	1,470	0.27%
2021/03/22	7	73.10	3	72.90	73.20	4	1,451	0.28%
2021/03/19	6	73.58	3	73.40	73.70	3	1,428	0.21%
2021/03/18	21	73.95	3	72.83	74.40	18	1,378	1.31%
2021/03/17	0.1	72.10	0	0.00	71.70	0.1	1,267	0.01%
2021/03/16	0	0.00	1	71.80	71.80	-1	1,333	-0.07%
2021/03/12	4	71.43	0	0.00	71.50	4	1,402	0.29%
2021/03/11	3	71.43	0	0.00	71.30	3	1,398	0.21%
2021/03/10	5	71.50	0	0.00	71.00	5	1,391	0.36%
2021/03/09	3	70.80	0	0.00	71.30	3	1,391	0.22%
2021/03/08	12	71.64	8	71.78	71.10	4	1,377	0.29%
2021/03/05	2	70.25	0	0.00	70.20	2	1,367	0.15%
2021/03/04	5.3	71.10	1	71.00	70.70	4.3	1,371	0.31%
2021/03/03	12	71.58	0	0.00	71.60	12	1,405	0.85%
2021/03/02	16	73.13	10	72.90	72.20	6	1,446	0.41%
2021/02/26	1.1	72.83	2	72.70	72.80	-0.9	1,452	-0.06%
2021/02/25	2	73.50	0	0.00	73.40	2	1,468	0.14%
2021/02/24	1.1	73.03	0	73.50	73.10	1.1	1,496	0.07%
2021/02/23	6	73.40	0	0.00	73.50	6	1,486	0.40%
2021/02/22	10	74.00	0	0.00	74.00	10	1,482	0.67%
2021/02/19	10	73.70	0	0.00	73.90	10	1,474	0.68%
2021/02/18	6	73.68	0	0.00	73.70	6	1,473	0.41%
2021/02/17	3	72.43	0	0.00	72.60	3	1,468	0.20%
2021/02/05	1	71.90	0	0.00	72.10	1	1,465	0.07%
2021/02/04	5.1	73.26	0	0.00	72.00	5.1	1,485	0.34%
2021/02/02	1	73.20	0	0.00	73.20	1	1,513	0.07%
2021/01/29	1	73.00	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	3	74.63	75.00	-3	1,525	-0.20%
2021/01/26	2	73.30	0	0.00	74.00	2	1,495	0.13%
2021/01/22	0	0.00	1	73.40	73.60	-1	1,472	-0.07%
2021/01/21	1	71.30	0	0.00	71.20	1	1,455	0.07%
2021/01/20	10	73.85	2	73.25	72.00	8	1,438	0.56%
2021/01/19	4	73.90	1	73.90	73.90	3	1,407	0.21%
2021/01/18	5.3	74.13	2	74.20	74.20	3.3	1,392	0.24%
2021/01/15	4	75.80	0	0.00	75.20	4	1,374	0.29%
2021/01/14	1.2	76.58	1	76.90	76.90	0.2	1,356	0.01%
2021/01/13	3	77.13	6	76.90	77.00	-3	1,352	-0.22%
2021/01/12	4	78.20	5	77.50	77.10	-1	1,328	-0.08%
2021/01/11	1	78.80	0	0.00	78.80	1	1,306	0.08%
2021/01/08	9	78.78	10	78.80	79.00	-1	1,285	-0.08%
2021/01/06	10	81.60	0	0.00	79.50	10	1,234	0.81%
2021/01/05	0	0.00	4	80.48	80.70	-4	1,194	-0.34%
2021/01/04	1	78.50	1	78.70	78.90	0	1,151	0.00%
2020/12/31	1	77.70	0	0.00	78.00	1	1,146	0.09%
2020/12/28	1	77.70	0	0.00	77.90	1	1,129	0.09%
2020/12/24	1	77.50	0	0.00	77.50	1	1,118	0.09%
2020/12/22	10	77.85	1	77.90	77.00	9	1,131	0.80%
2020/12/21	2	78.00	0	0.00	77.90	2	1,140	0.18%
2020/12/18	2.1	79.27	0	0.00	78.30	2.1	1,141	0.18%
2020/12/17	1	79.00	0	0.00	78.80	1	1,140	0.09%
2020/12/16	1	79.30	0	0.00	78.90	1	1,137	0.09%
2020/12/14	1	81.50	1	81.20	80.50	0	1,117	0.00%
2020/12/11	2	81.05	6	81.35	81.40	-4	1,123	-0.36%
2020/12/10	7	82.03	2	82.05	81.70	5	1,097	0.46%
2020/12/09	5	80.64	5.3	80.65	81.00	-0.3	1,020	-0.02%
2020/12/08	4	79.15	4	79.63	79.00	0	943	0.00%
2020/12/04	4	78.55	0	0.00	78.50	4	942	0.42%
2020/12/02	0	0.00	1	78.80	79.30	-1	924	-0.11%
2020/12/01	1	78.30	0	0.00	78.40	1	910	0.11%
2020/11/30	3	79.23	1	79.00	79.00	2	905	0.22%
2020/11/26	5	79.70	9	80.10	80.50	-4	838	-0.48%
2020/11/25	2	77.90	1	79.20	77.60	1	780	0.13%
2020/11/24	0	0.00	3	78.37	78.60	-3	759	-0.39%
2020/11/23	0	0.00	2.7	77.24	77.90	-2.7	741	-0.36%
2020/11/10	1.1	76.24	1	76.10	76.00	0.1	761	0.01%
2020/11/09	0	0.00	5	75.82	75.80	-5	761	-0.66%
2020/11/05	1	73.30	0	0.00	73.40	1	753	0.13%
2020/11/04	0	0.00	1	73.80	73.70	-1	762	-0.13%
2020/11/03	1.2	73.10	0	0.00	73.00	1.2	808	0.15%
2020/11/02	0	0.00	1	73.00	73.00	-1	833	-0.12%
2020/10/29	0	0.00	2	73.50	73.70	-2	875	-0.23%
2020/10/26	0	0.00	1	75.70	75.00	-1	939	-0.11%
2020/10/21	1	75.70	1	75.40	75.80	0	1,040	0.00%
2020/10/12	0	0.00	1	73.20	73.10	-1	1,222	-0.08%
2020/10/06	1	72.70	0	0.00	72.80	1	1,286	0.08%
2020/09/25	0	0.00	3	73.57	71.70	-3	1,652	-0.18%
2020/09/24	1	73.90	1	74.40	73.90	0	1,683	0.00%
2020/09/23	1	73.70	1	73.80	73.50	0	1,683	0.00%
2020/09/18	1	75.90	0	0.00	76.10	1	1,757	0.06%
2020/09/16	0	0.00	1	76.50	75.20	-1	1,824	-0.05%
2020/09/15	1	75.40	0	0.00	75.10	1	1,911	0.05%
2020/09/14	0	0.00	0.1	75.40	75.40	-0.1	1,972	-0.01%
2020/09/10	1	74.50	0	0.00	74.40	1	2,020	0.05%
2020/09/09	2	75.10	0	0.00	75.10	2	2,018	0.10%
2020/09/07	2	77.10	3	77.57	76.90	-1	2,015	-0.05%
2020/09/04	2	77.55	0	0.00	77.70	2	2,036	0.10%
2020/09/02	0	0.00	1	79.20	79.30	-1	2,086	-0.05%
2020/09/01	1	77.70	0	0.00	77.90	1	2,116	0.05%
2020/08/31	2	77.90	0	0.00	77.80	2	2,178	0.09%
2020/08/28	1	78.70	1	78.90	79.00	0	2,179	0.00%
2020/08/27	2	80.45	2	80.25	79.80	0	2,178	0.00%
2020/08/25	0	0.00	10	79.15	79.30	-10	2,166	-0.46%
2020/08/24	1.2	78.27	2	78.05	78.30	-0.8	2,150	-0.04%
2020/08/21	0	0.00	2	77.00	76.90	-2	2,136	-0.09%
2020/08/20	12	74.57	1	74.00	74.70	11	2,119	0.52%
2020/08/18	1	78.70	0	0.00	78.50	1	2,092	0.05%
2020/08/17	1	79.10	0	0.00	79.50	1	2,080	0.05%
2020/08/14	0	0.00	1	79.20	79.40	-1	2,080	-0.05%
2020/08/13	0	0.00	4	80.73	79.20	-4	2,078	-0.19%
2020/08/12	1	80.70	6	81.00	80.50	-5	2,055	-0.24%
2020/08/11	0	0.00	1	81.30	81.30	-1	2,056	-0.05%
2020/08/10	2	80.50	0	0.00	80.50	2	2,048	0.10%
2020/08/07	2	80.50	5	81.72	80.90	-3	2,046	-0.15%
2020/08/06	2	82.75	1	82.40	83.40	1	2,009	0.05%
2020/08/05	0	0.00	2	80.55	81.90	-2	2,003	-0.10%
2020/08/04	0.2	79.90	0	0.00	79.40	0.2	1,994	0.01%
2020/08/03	2	79.80	2	79.75	79.90	0	1,985	0.00%
2020/07/31	3	78.63	0	0.00	79.20	3	1,983	0.15%
2020/07/30	1	78.80	0	0.00	78.90	1	1,975	0.05%
2020/07/29	1	79.00	2	79.00	78.80	-1	2,022	-0.05%
2020/07/28	1	79.70	10	79.41	78.60	-9	2,032	-0.44%
2020/07/27	3	82.10	0	0.00	81.30	3	2,016	0.15%
2020/07/24	1	82.70	14	84.17	83.00	-13	1,986	-0.65%
2020/07/23	0	0.00	2	83.80	84.50	-2	1,950	-0.10%
2020/07/22	0	0.00	5	82.80	83.10	-5	1,943	-0.26%
2020/07/21	0	0.00	1	82.80	82.70	-1	1,933	-0.05%
2020/07/20	1	83.50	3	83.50	83.70	-2	1,894	-0.11%
2020/07/17	2.3	81.10	1	81.70	81.70	1.3	1,861	0.07%
2020/07/15	0	0.00	1	80.60	80.60	-1	1,842	-0.05%
2020/07/14	3	80.83	1	81.00	80.60	2	1,835	0.11%
2020/07/13	6	81.88	0	0.00	82.00	6	1,806	0.33%
2020/07/10	5	82.50	0	0.00	81.30	5	1,801	0.28%
2020/07/09	1	84.60	14	84.08	83.30	-13	1,772	-0.73%
2020/07/08	13	85.68	88	85.88	86.20	-75	1,684	-4.45%
2020/07/07	12	85.59	10	85.01	84.90	2	1,604	0.12%
2020/07/06	1	83.20	6	83.52	83.60	-5	1,511	-0.33%
2020/07/03	0	0.00	9	80.89	81.90	-9	1,478	-0.61%
2020/07/02	1	80.10	1	80.20	80.20	0	1,445	0.00%
2020/07/01	0	0.00	1	80.00	80.00	-1	1,439	-0.07%
2020/06/30	10	79.01	6	78.33	78.10	4	1,421	0.28%
2020/06/29	4	77.80	3	77.57	77.80	1	1,402	0.07%
2020/06/24	1	78.20	3	78.17	77.90	-2	1,390	-0.14%
2020/06/23	11	78.77	5	78.10	78.10	6	1,390	0.43%
2020/06/22	43	79.24	12	80.08	78.50	31	1,347	2.30%
2020/06/19	34	77.39	1	78.00	77.10	33	1,261	2.62%
2020/06/18	2	74.75	4	76.75	77.70	-2	1,210	-0.17%
2020/06/17	7	75.70	0	0.00	75.40	7	1,185	0.59%
2020/06/15	1	75.50	7	75.63	75.40	-6	1,233	-0.49%
2020/06/12	2	74.90	0	0.00	75.40	2	1,255	0.16%
2020/06/11	5	75.96	0	0.00	75.60	5	1,280	0.39%
2020/06/10	1	77.50	0	0.00	77.20	1	1,267	0.08%
2020/06/09	0	0.00	3	78.03	77.40	-3	1,299	-0.23%
2020/06/08	2	76.60	2	76.75	76.70	0	1,301	0.00%
2020/06/05	11	77.30	5	76.76	76.00	6	1,281	0.47%
2020/06/03	5	73.80	3	73.90	73.80	2	1,243	0.16%
2020/06/01	1	72.20	0	0.00	72.90	1	1,263	0.08%
2020/05/28	0	0.00	2	73.20	72.10	-2	1,289	-0.16%
2020/05/27	0	0.00	5	73.08	72.80	-5	1,313	-0.38%
2020/05/26	0	0.00	4	73.93	73.20	-4	1,324	-0.30%
2020/05/25	0	0.00	12	73.95	73.60	-12	1,323	-0.91%
2020/05/21	1	72.60	2	72.50	72.60	-1	1,333	-0.08%
2020/05/19	5	72.80	1	72.80	72.00	4	1,351	0.30%
2020/05/18	1	71.40	0	0.00	71.40	1	1,365	0.07%
2020/05/15	0	0.00	2	72.35	72.10	-2	1,367	-0.15%
2020/05/14	5	72.70	1	72.40	72.20	4	1,370	0.29%
2020/05/13	3	72.73	2	73.15	73.60	1	1,372	0.07%
2020/05/12	7	72.10	7	72.66	72.00	0	1,385	0.00%
2020/05/11	9	73.51	0	0.00	73.30	9	1,378	0.65%
2020/05/08	4	73.50	0	0.00	73.30	4	1,368	0.29%
2020/05/07	2	73.45	0	0.00	73.30	2	1,370	0.15%
2020/05/06	2	73.90	0	0.00	73.00	2	1,378	0.15%
2020/05/05	2	74.00	2	75.00	73.80	0	1,369	0.00%
2020/05/04	4	74.30	0	0.00	73.50	4	1,314	0.30%
2020/04/30	0	0.00	1	75.50	74.90	-1	1,301	-0.08%
2020/04/27	0	0.00	4	72.23	73.10	-4	1,319	-0.30%
2020/04/23	3	70.13	0	0.00	70.00	3	1,328	0.23%
2020/04/22	0	0.00	1	68.10	69.60	-1	1,329	-0.08%
2020/04/21	0	0.00	2	68.95	69.00	-2	1,328	-0.15%
2020/04/15	0	0.00	2	70.05	70.20	-2	1,305	-0.15%
2020/04/13	0	0.00	4	68.63	68.30	-4	1,311	-0.31%
2020/04/10	1	67.80	1	68.20	68.10	0	1,314	0.00%
2020/04/08	1	67.80	7	67.67	67.80	-6	1,334	-0.45%
2020/04/01	0	0.00	2	63.70	64.60	-2	1,308	-0.15%
2020/03/31	0	0.00	2	63.15	62.80	-2	1,290	-0.15%
2020/03/27	1	62.80	0	0.00	62.50	1	1,271	0.08%
2020/03/26	0	0.00	2	62.75	62.80	-2	1,254	-0.16%
2020/03/25	5	62.40	1	62.50	61.80	4	1,259	0.32%
2020/03/24	0	0.00	1	60.60	60.70	-1	1,245	-0.08%
2020/03/23	1	59.10	2	58.70	58.80	-1	1,242	-0.08%
2020/03/20	3	60.87	3	60.67	60.60	0	1,246	0.00%
2020/03/19	4	55.45	8	54.91	56.80	-4	1,229	-0.33%
2020/03/18	2.2	60.68	1	61.00	59.30	1.2	1,222	0.10%
2020/03/17	3	60.30	6	61.00	61.30	-3	1,206	-0.25%
2020/03/16	4	62.48	3	62.00	62.20	1	1,177	0.08%
2020/03/13	7	60.84	4	61.40	62.30	3	1,178	0.25%
2020/03/12	13	69.55	0.1	67.50	66.90	12.9	1,139	1.13%
2020/03/11	0	0.00	9	72.54	72.30	-9	1,115	-0.81%
2020/03/10	1	68.90	2	71.30	71.80	-1	1,108	-0.09%
2020/03/09	4	71.35	0	0.00	70.50	4	1,099	0.36%
2020/03/06	7	72.97	8	72.77	72.70	-1	1,082	-0.09%
2020/03/05	3	72.40	2	72.50	72.70	1	1,076	0.09%
2020/03/03	3	72.33	0	0.00	71.70	3	1,069	0.28%
2020/03/02	6	71.75	0	0.00	71.30	6	1,051	0.57%
2020/02/27	2	74.25	1	74.60	73.80	1	1,039	0.10%
2020/02/26	2	75.35	0	0.00	75.30	2	1,038	0.19%
2020/02/25	6	76.27	1	76.80	75.90	5	1,033	0.48%
2020/02/24	0	0.00	1	77.20	77.20	-1	1,019	-0.10%
2020/02/21	1	77.20	1	77.50	77.00	0	1,017	0.00%
2020/02/20	0	0.00	6	77.38	77.10	-6	1,025	-0.58%
2020/02/19	0	76.90	6	76.60	76.90	-6	1,011	-0.59%
2020/02/18	2	75.60	4	75.75	75.70	-2	1,009	-0.20%
2020/02/17	1	75.50	3	75.80	76.00	-2	1,002	-0.20%
2020/02/14	0	0.00	2	75.90	76.00	-2	1,007	-0.20%
2020/02/13	3	75.07	11	75.61	75.70	-8	1,037	-0.77%
2020/02/12	0	0.00	4	75.20	74.50	-4	1,058	-0.38%
2020/02/11	0	0.00	1	74.70	74.70	-1	1,063	-0.09%
2020/02/10	0	0.00	15	73.00	74.40	-15	1,092	-1.37%
2020/02/07	7	73.60	0	0.00	73.30	7	1,092	0.64%
2020/02/06	11	75.15	1	75.20	74.90	10	1,091	0.92%
2020/02/05	3	74.17	4	74.15	74.00	-1	1,088	-0.09%
2020/02/04	1	73.70	1	73.80	73.50	0	1,097	0.00%
2020/02/03	3	70.80	0	0.00	71.50	3	1,097	0.27%
2020/01/31	14	73.64	0	0.00	74.30	14	1,100	1.27%
2020/01/30	0	0.00	1	73.70	73.30	-1	1,125	-0.09%
2020/01/20	13	77.88	7	78.13	78.20	6	1,095	0.55%
2020/01/17	7	77.67	7	77.99	77.50	0	1,100	0.00%
2020/01/16	0	0.00	6	76.87	76.90	-6	1,090	-0.55%
2020/01/15	0	0.00	1	76.60	76.50	-1	1,208	-0.08%
2020/01/13	11	76.25	0	0.00	76.30	11	1,241	0.89%
2020/01/10	0	0.00	1	75.60	75.30	-1	1,281	-0.08%
2020/01/09	3	74.90	0	75.30	74.70	3	1,292	0.23%
2020/01/08	0	0.00	5	74.40	74.30	-5	1,318	-0.38%
2020/01/07	2	74.40	0	0.00	74.40	2	1,333	0.15%
2020/01/06	2	76.45	10	76.10	75.60	-8	1,364	-0.59%
2020/01/03	13	78.72	0	0.00	77.00	13	1,412	0.92%
2020/01/02	0	0.00	2	78.40	78.20	-2	1,439	-0.14%
2019/12/31	0	0.00	10	77.60	77.70	-10	1,521	-0.66%
2019/12/30	0	0.00	3	77.40	77.70	-3	1,549	-0.19%
2019/12/24	10	76.70	1	76.60	76.30	9	1,641	0.55%
2019/12/20	0	0.00	7	77.50	77.50	-7	1,729	-0.40%
2019/12/19	1	77.00	5	76.96	76.20	-4	1,724	-0.23%
2019/12/18	5	77.20	2	77.15	77.20	3	1,732	0.17%
2019/12/17	1	76.70	1	77.20	76.60	0	1,739	0.00%
2019/12/16	6	76.70	1	76.60	76.50	5	1,749	0.29%
2019/12/13	0.4	77.00	3	76.40	76.70	-2.6	1,788	-0.15%
2019/12/12	2	75.45	2	75.80	75.30	0	1,775	0.00%
2019/12/11	1	75.60	0	0.00	75.40	1	1,775	0.06%
2019/12/10	1	75.00	2	75.15	74.90	-1	1,789	-0.06%
2019/12/09	2	75.40	0	0.00	74.00	2	1,795	0.11%
2019/12/06	6	75.37	0	0.00	75.00	6	1,817	0.33%
2019/12/05	2.3	75.59	0	0.00	76.20	2.3	1,964	0.11%
2019/12/03	0.4	75.30	0	0.00	75.10	0.4	2,026	0.02%
2019/11/29	1	76.50	1	76.60	75.70	0	2,101	0.00%
2019/11/28	2	76.95	3	77.50	76.80	-1	2,128	-0.05%
2019/11/27	2	76.80	1	77.50	77.50	1	2,169	0.05%
2019/11/25	6	77.23	0	0.00	76.40	6	2,352	0.26%
2019/11/22	1	77.20	0	0.00	77.40	1	2,548	0.04%
2019/11/21	1	77.50	0	0.00	77.50	1	2,608	0.04%
2019/11/20	0.5	78.30	0.6	78.30	78.20	-0.1	2,665	0.00%
2019/11/19	1	77.80	4	77.70	78.00	-3	2,708	-0.11%
2019/11/18	1	77.20	0	0.00	77.50	1	2,729	0.04%
2019/11/15	3	77.23	0	0.00	76.90	3	2,856	0.11%
2019/11/14	0	0.00	1	77.30	77.10	-1	2,918	-0.03%
2019/11/13	0.1	77.50	0	0.00	77.20	0.1	3,035	0.00%
2019/11/12	1	76.80	0	0.00	77.70	1	3,163	0.03%
2019/11/11	1	76.70	0	0.00	75.20	1	3,346	0.03%
2019/11/08	2.2	77.89	0	0.00	77.70	2.2	3,339	0.07%
2019/11/07	1	78.50	5	77.72	77.90	-4	3,381	-0.12%
2019/11/06	3	79.27	0	0.00	79.20	3	3,395	0.09%
2019/11/05	1.2	79.70	6	80.32	79.70	-4.8	3,495	-0.14%
2019/11/04	0	0.00	3	79.63	79.20	-3	3,539	-0.08%
2019/11/01	8	79.20	0	0.00	79.00	8	3,557	0.22%
2019/10/31	1	80.70	0	0.00	80.30	1	3,579	0.03%
2019/10/29	4	81.23	1	79.90	79.90	3	3,639	0.08%
2019/10/28	2	81.60	0	0.00	81.20	2	3,670	0.05%
2019/10/24	1	81.80	2	81.90	82.10	-1	3,957	-0.03%
2019/10/23	3	82.67	8	84.11	81.90	-5	4,055	-0.12%
2019/10/22	2	82.50	3	82.43	82.30	-1	3,985	-0.03%
2019/10/21	1	82.00	3	82.40	81.90	-2	4,051	-0.05%
2019/10/18	1	82.10	4	81.63	82.70	-3	4,127	-0.07%
2019/10/17	2	80.90	0	0.00	81.50	2	4,094	0.05%
2019/10/16	10	81.23	20	81.14	81.10	-10	4,085	-0.24%
2019/10/15	5	82.48	1	83.00	82.10	4	4,060	0.10%
2019/10/14	1	84.00	4	83.55	82.80	-3	4,050	-0.07%
2019/10/09	13	82.32	15	81.89	82.50	-2	4,013	-0.05%
2019/10/08	3	81.73	0	0.00	81.00	3	4,009	0.07%
2019/10/07	9	82.42	16	82.54	82.40	-7	3,976	-0.18%
2019/10/04	3	80.93	3	80.53	80.70	0	3,879	0.00%
2019/10/03	4	80.00	4	79.90	79.90	0	3,860	0.00%
2019/10/02	7	80.31	2	80.75	80.70	5	3,860	0.13%
2019/10/01	0	0.00	1	80.50	80.50	-1	3,880	-0.03%
2019/09/27	9	80.19	5	79.20	79.00	4	3,871	0.10%
2019/09/26	5	80.16	18	80.65	80.40	-13	3,849	-0.34%
2019/09/25	3	78.87	5	79.00	78.90	-2	3,789	-0.05%
2019/09/24	1	78.80	1	78.80	78.80	0	3,806	0.00%
2019/09/23	2	78.90	1	79.10	79.00	1	3,799	0.03%
2019/09/20	3	78.47	4	78.60	78.20	-1	3,805	-0.03%
2019/09/19	6	77.98	1	78.30	78.20	5	3,798	0.13%
2019/09/17	2	78.65	1	78.90	78.20	1	3,760	0.03%
2019/09/16	4	77.45	0	0.00	78.20	4	3,767	0.11%
2019/09/12	0	0.00	1	78.20	78.10	-1	3,771	-0.03%
2019/09/11	4	78.60	6	78.57	78.60	-2	3,764	-0.05%
2019/09/10	5	77.90	9	77.94	78.10	-4	3,744	-0.11%
2019/09/09	27	77.74	3	77.40	77.20	24	3,704	0.65%
2019/09/06	3	82.33	4	82.08	81.80	-1	3,547	-0.03%
2019/09/05	3	81.33	8	81.88	82.50	-5	3,530	-0.14%
2019/09/04	3	81.33	2	81.60	81.70	1	3,491	0.03%
2019/09/03	12	81.03	0	0.00	80.90	12	3,464	0.35%
2019/09/02	3	82.10	1	81.80	82.00	2	3,435	0.06%
2019/08/30	11	82.95	4.2	82.50	82.50	6.9	3,402	0.20%
2019/08/29	18	83.28	8	82.79	82.80	10	3,356	0.30%
2019/08/28	27	83.85	29	84.34	84.00	-2	3,290	-0.06%
2019/08/27	8.2	83.34	37	82.95	83.00	-28.9	3,165	-0.91%
2019/08/26	15	79.34	28	79.17	79.00	-13	2,974	-0.44%
2019/08/23	7	81.91	2	81.00	81.00	5	2,921	0.17%
2019/08/22	0	0.00	10	83.21	82.20	-10	2,873	-0.35%
2019/08/21	6.9	82.77	35	82.90	82.80	-28.1	2,828	-0.99%
2019/08/20	37	84.08	11	83.23	82.50	26	2,791	0.93%
2019/08/19	33	82.33	11	82.42	81.90	22	2,666	0.83%
2019/08/16	8	82.39	5	81.54	81.00	3	2,600	0.12%
2019/08/15	4	80.15	6	81.35	81.50	-2	2,487	-0.08%
2019/08/14	7	80.66	9	80.42	80.80	-2	2,360	-0.08%
2019/08/13	1	76.50	2	76.45	76.30	-1	2,148	-0.05%
2019/08/12	1	78.50	3	76.53	76.30	-2	2,136	-0.09%
2019/08/08	2	76.65	3	77.00	77.30	-1	2,088	-0.05%
2019/08/07	5	76.62	4	76.55	76.40	1	2,055	0.05%
2019/08/06	4	73.20	7	74.54	75.10	-3	1,980	-0.15%
2019/08/05	1	73.40	3	73.83	73.50	-2	1,965	-0.10%
2019/08/02	1	73.40	6	73.25	73.30	-5	1,957	-0.26%
2019/08/01	1	74.70	4	74.30	74.90	-3	1,956	-0.15%
2019/07/31	6	74.50	5	74.64	74.20	1	1,941	0.05%
2019/07/30	6	74.55	9	73.98	74.00	-3	1,890	-0.16%
2019/07/29	6	77.10	33	75.94	75.30	-27	1,848	-1.46%
2019/07/26	15	76.83	23	76.88	77.10	-8	1,759	-0.45%
2019/07/25	9	73.06	22	73.42	73.30	-13	1,565	-0.83%
2019/07/24	0	0.00	7	71.36	71.10	-7	1,482	-0.47%
2019/07/23	3	70.87	6	70.97	69.90	-3	1,466	-0.20%
2019/07/22	19	70.28	20	69.96	70.50	-1	1,474	-0.07%
2019/07/19	0	0.00	8	68.10	68.00	-8	1,404	-0.57%
2019/07/18	1	67.50	0	0.00	67.40	1	1,452	0.07%
2019/07/16	7	68.54	0	0.00	68.30	7	1,819	0.38%
2019/07/15	0	0.00	4	68.83	68.70	-4	1,811	-0.22%
2019/07/12	0	0.00	9	68.90	68.70	-9	1,829	-0.49%
2019/07/11	10	67.70	6	67.77	67.70	4	1,808	0.22%
2019/07/09	0	0.00	2	68.00	67.70	-2	1,855	-0.11%
2019/07/08	1	66.70	0	0.00	68.00	1	1,864	0.05%
2019/07/05	1	66.20	1	67.20	67.30	0	1,877	0.00%
2019/07/04	2	65.80	0	0.00	66.00	2	1,866	0.11%
2019/07/02	4	68.20	0	0.00	67.90	4	1,886	0.21%
2019/07/01	1	68.40	1	68.60	68.40	0	1,909	0.00%
2019/06/28	0	0.00	1	67.80	67.30	-1	1,945	-0.05%
2019/06/27	0	0.00	2	67.90	68.00	-2	1,984	-0.10%
2019/06/25	1	67.00	0	0.00	67.00	1	2,012	0.05%
2019/06/24	0	0.00	1	67.30	67.70	-1	2,018	-0.05%
2019/06/21	3	68.27	0	0.00	67.00	3	2,045	0.15%
2019/06/20	1	69.00	0	0.00	68.60	1	2,046	0.05%
2019/06/19	0	0.00	1	68.00	67.90	-1	2,081	-0.05%
2019/06/18	2	67.30	1	67.40	67.40	1	2,104	0.05%
2019/06/17	0	0.00	6	66.97	66.60	-6	2,133	-0.28%
2019/06/14	1	67.00	3	67.50	67.00	-2	2,242	-0.09%
2019/06/13	2	67.20	3	67.20	67.30	-1	2,333	-0.04%
2019/06/12	5	66.88	2	67.20	66.70	3	2,346	0.13%
2019/06/11	1	66.90	0	0.00	66.80	1	2,357	0.04%
2019/06/10	5	66.76	3	66.73	67.70	2	2,367	0.08%
2019/06/06	3	65.97	0	0.00	65.80	3	2,379	0.13%
2019/06/05	4	66.00	5	65.66	65.60	-1	2,412	-0.04%
2019/06/04	0	0.00	6	65.20	65.40	-6	2,479	-0.24%
2019/06/03	3	64.33	3	65.07	65.10	0	2,582	0.00%
2019/05/31	4	65.73	3	65.97	65.80	1	2,761	0.04%
2019/05/30	0	0.00	1	64.50	65.50	-1	2,845	-0.04%
2019/05/29	1	63.20	0	0.00	64.30	1	3,040	0.03%
2019/05/28	1	63.50	0	0.00	63.50	1	3,213	0.03%
2019/05/27	0	0.00	2	63.85	64.20	-2	3,233	-0.06%
2019/05/24	1	63.50	2	63.90	63.50	-1	3,274	-0.03%
2019/05/23	2	64.00	0	0.00	63.30	2	3,289	0.06%
2019/05/22	1	64.50	5	64.94	64.70	-4	3,304	-0.12%
2019/05/21	4	64.20	5	63.62	64.70	-1	3,327	-0.03%
2019/05/20	0	0.00	2	62.50	62.50	-2	3,335	-0.06%
2019/05/17	13	64.46	2	65.00	63.20	11	3,347	0.33%
2019/05/16	6.2	64.71	4	65.15	65.00	2.2	3,429	0.06%
2019/05/15	2	64.80	2	65.00	64.90	0	3,479	0.00%
2019/05/14	1	63.60	2	64.50	64.80	-1	3,513	-0.03%
2019/05/13	21	65.36	26	65.57	64.80	-5	3,519	-0.14%
2019/05/10	1	63.80	0	0.00	63.90	1	3,494	0.03%
2019/05/09	4	64.80	0	0.00	64.00	4	3,514	0.11%
2019/05/08	3	66.67	0	0.00	66.70	3	3,481	0.09%
2019/05/07	5	67.64	1	68.10	67.30	4	3,503	0.11%
2019/05/06	9	67.74	4	68.00	67.10	5	3,522	0.14%
2019/05/03	2.2	69.16	3	68.87	69.30	-0.8	3,502	-0.02%
2019/04/30	4	68.23	0	0.00	68.00	4	3,519	0.11%
2019/04/29	5	67.64	0	0.00	67.70	5	3,503	0.14%
2019/04/26	12	69.30	10	70.07	69.10	2	3,501	0.06%
2019/04/25	6	71.52	4	71.45	71.30	2	3,459	0.06%
2019/04/24	10	71.48	21	71.82	71.30	-11	3,510	-0.31%
2019/04/23	16	71.05	12	70.86	70.80	4	3,497	0.11%
2019/04/22	25.2	71.54	29	71.50	72.50	-3.8	3,430	-0.11%
2019/04/19	0	0.00	1	68.00	67.70	-1	3,190	-0.03%
2019/04/18	6	67.98	0	0.00	67.10	6	3,202	0.19%
2019/04/17	3	68.20	8	68.44	67.90	-5	3,240	-0.15%
2019/04/16	19	68.46	7	68.40	68.40	12	3,299	0.36%
2019/04/15	2	67.80	0	0.00	67.60	2	3,341	0.06%
2019/04/12	0	0.00	3	67.13	67.10	-3	3,398	-0.09%
2019/04/11	7	67.74	1.1	68.28	67.70	5.9	3,425	0.17%
2019/04/10	0	0.00	2	68.55	68.90	-2	3,469	-0.06%
2019/04/09	2	68.40	1	69.00	68.20	1	3,479	0.03%
2019/04/08	0	0.00	2	68.80	68.80	-2	3,524	-0.06%
2019/04/03	5	67.70	0	0.00	67.70	5	3,528	0.14%
2019/04/02	8	68.75	5	68.68	68.20	3	3,545	0.08%
2019/04/01	0	0.00	3	68.40	68.90	-3	3,597	-0.08%
2019/03/29	4	67.48	1	67.60	67.50	3	3,561	0.08%
2019/03/28	0	0.00	3	68.10	68.00	-3	3,586	-0.08%
2019/03/27	3	67.90	3	68.40	68.60	0	3,630	0.00%
2019/03/26	1	67.30	1	67.70	67.30	0	3,635	0.00%
2019/03/25	8	66.68	0	0.00	67.20	8	3,670	0.22%
2019/03/22	3	68.30	0	0.00	67.60	3	3,700	0.08%
2019/03/21	2	68.65	4	69.25	68.90	-2	3,719	-0.05%
2019/03/19	7	70.36	11	69.90	68.90	-4	3,916	-0.10%
2019/03/18	8	68.70	15	68.82	68.60	-7	3,907	-0.18%
2019/03/14	2	66.25	2	66.40	66.30	0	4,001	0.00%
2019/03/12	3	66.27	2	66.20	65.90	1	4,097	0.02%
2019/03/11	3	65.90	7	66.30	65.90	-4	4,218	-0.09%
2019/03/08	13	65.88	13	66.19	65.90	0	4,260	0.00%
2019/03/07	24	67.78	14	66.85	66.80	10	4,273	0.23%
2019/03/06	38	70.62	49	70.34	69.60	-11	4,231	-0.26%
2019/03/05	13	68.18	5	68.22	67.90	8	4,114	0.19%
2019/03/04	27.1	67.79	20	68.11	69.20	7.1	4,093	0.17%
2019/02/27	6	65.03	46	65.13	65.50	-40	4,055	-0.99%
2019/02/26	21	63.31	0	0.00	63.10	21	4,043	0.52%
2019/02/25	5	63.40	1	63.30	63.00	4	4,274	0.09%
2019/02/22	1	62.00	0	0.00	62.10	1	4,562	0.02%
2019/02/21	0	0.00	1	62.70	62.40	-1	4,709	-0.02%
2019/02/20	0	0.00	1	62.80	63.00	-1	4,722	-0.02%
2019/02/19	0	0.00	5	62.28	62.20	-5	4,699	-0.11%
2019/02/18	3	61.23	0	0.00	61.40	3	4,682	0.06%
2019/02/15	20	62.40	13	61.12	61.40	7	4,670	0.15%
2019/02/14	17	63.74	0	0.00	63.50	17	4,587	0.37%
2019/02/13	0	0.00	7	66.03	65.00	-7	4,557	-0.15%
2019/02/12	5	65.40	23	65.54	65.20	-18	4,536	-0.40%
2019/02/11	10	64.09	0	0.00	64.30	10	4,502	0.22%
2019/01/30	6	64.18	3	64.20	63.60	3	4,487	0.07%
2019/01/29	11	63.90	10	64.10	64.10	1	4,451	0.02%
2019/01/28	2	64.50	3	64.83	64.50	-1	4,444	-0.02%
2019/01/25	1	63.80	8	64.15	64.20	-7	4,412	-0.16%
2019/01/24	0	0.00	3	63.30	63.50	-3	4,391	-0.07%
2019/01/23	2	62.85	0	0.00	62.90	2	4,386	0.05%
2019/01/22	3	63.03	1	64.00	62.80	2	4,370	0.05%
2019/01/21	5	63.64	0	0.00	63.50	5	4,353	0.11%
2019/01/18	6	63.53	1	63.90	63.80	5	4,342	0.12%
2019/01/17	22	64.82	3	65.00	64.30	19	4,313	0.44%
2019/01/16	1	66.40	8	66.06	65.80	-7	4,275	-0.16%
2019/01/15	4	64.45	1	63.90	64.50	3	4,208	0.07%
2019/01/14	3	63.57	0	0.00	63.70	3	4,180	0.07%
2019/01/11	6	64.82	3	64.73	64.90	3	4,157	0.07%
2019/01/10	5	64.88	5	65.38	65.80	0	4,135	0.00%
2019/01/09	12	65.60	0	0.00	64.80	12	4,120	0.29%
2019/01/08	9	66.31	1	66.20	66.20	8	4,089	0.20%
2019/01/07	1	67.50	0	0.00	66.30	1	4,018	0.02%
2019/01/04	9	65.57	18	65.52	66.20	-9	3,965	-0.23%
2019/01/03	9	65.90	7	66.17	65.40	2	3,911	0.05%
2019/01/02	11	65.47	8	65.31	64.90	3	3,870	0.08%
2018/12/28	0	0.00	1	64.00	64.20	-1	3,810	-0.03%
2018/12/27	2	63.95	6	64.12	63.70	-4	3,803	-0.11%
2018/12/26	9	63.03	0.1	62.60	61.70	8.9	3,736	0.24%
2018/12/25	4	64.20	3	63.30	63.30	1	3,717	0.03%
2018/12/24	4	63.95	9	64.64	65.50	-5	3,668	-0.14%
2018/12/21	1	61.30	3	61.87	61.60	-2	3,564	-0.06%
2018/12/20	2	61.35	0	0.00	61.20	2	3,520	0.06%
2018/12/19	6	63.63	4	63.00	63.00	2	3,475	0.06%
2018/12/18	7	64.33	4	63.48	63.20	3	3,445	0.09%
2018/12/17	8	66.25	0	0.00	65.70	8	3,398	0.24%
2018/12/14	2	67.70	2	67.35	67.80	0	3,354	0.00%
2018/12/13	10	66.80	10	67.17	68.20	0	3,305	0.00%
2018/12/12	4	65.53	5	66.24	65.10	-1	3,106	-0.03%
2018/12/11	7	65.41	6	66.00	65.20	1	3,059	0.03%
2018/12/10	4	65.03	3	64.63	65.00	1	2,973	0.03%
2018/12/07	4	63.53	10	63.58	64.60	-6	2,895	-0.21%
2018/12/06	2	63.15	1	60.50	60.50	1	2,820	0.04%
2018/12/05	2	64.65	18	64.47	64.50	-16	2,756	-0.58%
2018/12/04	9	64.79	7	64.56	65.00	2	2,709	0.07%
2018/12/03	13	63.98	4	64.25	63.60	9	2,567	0.35%
2018/11/30	5	64.00	6	63.42	62.60	-1	2,493	-0.04%
2018/11/28	2	63.50	1	64.00	63.00	1	2,375	0.04%
2018/11/27	1	63.70	2	63.35	63.10	-1	2,317	-0.04%
2018/11/26	12	61.82	4	62.58	64.00	8	2,242	0.36%
2018/11/23	5	61.86	2	63.05	60.20	3	2,078	0.14%
2018/11/22	16	66.06	13	66.07	62.40	3	1,911	0.16%
2018/11/21	27.1	63.79	63	63.26	63.60	-35.9	1,669	-2.15%
2018/11/20	14	58.99	20	59.42	60.50	-6	1,347	-0.45%
2018/11/19	3	54.67	6	54.98	55.00	-3	1,193	-0.25%
2018/11/14	0	0.00	1	53.10	52.20	-1	1,199	-0.08%
2018/11/13	1	51.80	0	0.00	53.10	1	1,237	0.08%
2018/11/09	3	52.37	4	52.68	52.90	-1	1,273	-0.08%
2018/11/08	0	0.00	2	50.90	51.40	-2	1,280	-0.16%
2018/11/07	2	49.98	3	50.50	50.70	-1	1,327	-0.08%
2018/11/06	4	50.69	1	51.80	49.85	3	1,415	0.21%
2018/11/05	2	51.15	1	51.40	51.30	1	1,486	0.07%
2018/11/02	37	50.64	0	0.00	51.00	37	1,490	2.48%
2018/11/01	69	49.93	2	49.90	50.20	67	1,492	4.49%
2018/10/31	72	48.97	2	48.85	49.30	70	1,488	4.70%
2018/10/30	111	47.05	1	47.15	47.80	110	1,485	7.40%	大買/鉅額交易
2018/10/29	191	48.07	0	0.00	47.50	191	1,482	12.89%	大買/鉅額交易
2018/10/26	0	0.00	1	48.30	48.75	-1	1,475	-0.07%
2018/10/25	162	49.06	2	48.95	48.65	160	1,477	10.83%	大買/鉅額交易
2018/10/24	186	49.67	2	50.05	49.70	184	1,477	12.46%	大買/鉅額交易
2018/10/23	30	49.00	10	49.10	49.00	20	1,475	1.36%
2018/10/22	136	49.36	0	0.00	49.05	136	1,482	9.17%	大買/鉅額交易
2018/10/19	6	47.80	0	0.00	49.90	6	1,472	0.41%
2018/10/18	0	0.00	1	46.80	47.20	-1	1,451	-0.07%
2018/10/16	1	45.65	2	45.95	45.85	-1	1,455	-0.07%
2018/10/15	1	45.40	1	44.95	45.40	0	1,428	0.00%
2018/10/12	1	45.00	3	44.77	45.05	-2	1,419	-0.14%
2018/10/11	466	44.13	4	44.20	43.05	462	1,409	32.77%	大買/鉅額交易
2018/10/09	183	46.88	0	0.00	47.50	183	1,389	13.17%	大買/鉅額交易
2018/10/08	281	47.63	4	47.80	47.50	277	1,398	19.80%	大買/鉅額交易
2018/10/05	423	48.71	1	48.85	48.50	422	1,400	30.14%	大買/鉅額交易
2018/10/03	30	49.54	0	0.00	49.50	30	1,377	2.18%
2018/10/02	32	50.10	2	50.00	50.10	30	1,360	2.20%
2018/09/28	13	50.58	0	0.00	50.00	13	1,394	0.93%
2018/09/27	109	49.98	0	0.00	50.00	109	1,397	7.80%	大買/鉅額交易
2018/09/26	272	49.98	3	49.90	49.85	269	1,402	19.18%	大買/鉅額交易
2018/09/25	203	51.10	2	51.20	50.70	201	1,390	14.45%	大買/鉅額交易
2018/09/21	0	0.00	2	50.90	51.60	-2	1,380	-0.14%
2018/09/20	250	50.33	2	50.60	50.30	248	1,373	18.05%	大買/鉅額交易
2018/09/19	280	50.52	2	50.30	50.50	278	1,362	20.41%	大買/鉅額交易
2018/09/18	162	51.50	2	51.60	51.40	160	1,342	11.92%	大買/鉅額交易
2018/09/17	202	52.34	12	51.91	52.30	190	1,342	14.15%	大買/鉅額交易
2018/09/14	195	51.96	1	52.10	52.00	194	1,336	14.51%	大買/鉅額交易
2018/09/13	343	51.36	1	51.30	51.20	342	1,328	25.74%	大買/鉅額交易
2018/09/12	266	51.83	5	52.08	51.70	261	1,323	19.73%	大買/鉅額交易
2018/09/11	2	49.25	1	49.70	49.40	1	1,287	0.08%
2018/09/10	3	49.67	0	0.00	49.00	3	1,295	0.23%
2018/09/07	0	0.00	2	50.90	50.90	-2	1,296	-0.15%
2018/09/05	7	53.04	1	53.50	52.80	6	1,294	0.46%
2018/09/03	3	52.57	3	52.30	52.30	0	1,291	0.00%
2018/08/30	2	54.30	1	54.40	54.50	1	1,356	0.07%
2018/08/29	0	0.00	3	54.17	54.40	-3	1,386	-0.22%
2018/08/28	4	54.25	3	54.27	53.70	1	1,499	0.07%
2018/08/27	4	54.00	1	54.40	54.00	3	1,525	0.20%
2018/08/24	0	0.00	3	53.90	53.50	-3	1,539	-0.19%
2018/08/23	0	0.00	1	54.50	54.90	-1	1,555	-0.06%
2018/08/22	0	54.20	0	0.00	53.80	0	1,565	0.00%
2018/08/21	3	53.90	1	53.80	53.60	2	1,558	0.13%
2018/08/20	10	53.90	6	54.07	54.20	4	1,567	0.26%
2018/08/17	1	52.50	2	52.30	52.10	-1	1,572	-0.06%
2018/08/16	3	52.47	2	52.55	52.20	1	1,542	0.06%
2018/08/15	4	53.60	6	53.17	54.00	-2	1,520	-0.13%
2018/08/14	7	54.90	2	53.70	54.20	5	1,494	0.33%
2018/08/13	4	56.30	0	0.00	56.30	4	1,441	0.28%
2018/08/10	8	62.84	5	63.42	62.50	3	1,353	0.22%
2018/08/09	8	68.33	0	0.00	68.00	8	1,299	0.62%
2018/08/08	1	69.20	2	69.30	69.00	-1	1,326	-0.08%
2018/08/06	0	0.00	1	68.40	68.50	-1	1,375	-0.07%
2018/08/03	3	67.83	1	67.80	68.10	2	1,392	0.14%
2018/08/02	0	0.00	4	67.70	67.30	-4	1,422	-0.28%
2018/08/01	3	68.03	0	0.00	67.60	3	1,469	0.20%
2018/07/31	3	68.17	3	67.70	67.80	0	1,507	0.00%
2018/07/30	2	69.80	1	68.80	68.60	1	1,505	0.07%
2018/07/27	3	68.60	1	69.50	69.50	2	1,494	0.13%
2018/07/26	3	68.30	3	67.90	68.60	0	1,484	0.00%
2018/07/25	2	68.00	3	67.80	67.80	-1	1,484	-0.07%
2018/07/24	1	67.50	1	68.00	68.50	0	1,484	0.00%
2018/07/23	1	67.30	0	0.00	67.40	1	1,484	0.07%
2018/07/20	0	0.00	2	68.05	68.20	-2	1,489	-0.13%
2018/07/19	5	67.20	6	67.97	67.10	-1	1,486	-0.07%
2018/07/13	0	0.00	1	67.20	67.50	-1	1,468	-0.07%
2018/07/12	0	0.00	2	65.40	66.00	-2	1,456	-0.14%
2018/07/11	1	64.60	3	64.80	65.30	-2	1,458	-0.14%
2018/07/10	1	64.90	1	65.20	65.00	0	1,460	0.00%
2018/07/09	4	64.45	2	64.15	64.60	2	1,465	0.14%
2018/07/06	2	65.15	2	66.35	66.00	0	1,435	0.00%
2018/07/05	2	66.35	0	0.00	64.80	2	1,421	0.14%
2018/06/29	3	71.70	6	70.95	70.90	-3	1,434	-0.21%
2018/06/28	2	69.90	2	69.80	69.50	0	1,432	0.00%
2018/06/27	0	0.00	2	69.80	69.80	-2	1,431	-0.14%
2018/06/26	3	69.53	1	69.60	69.70	2	1,435	0.14%
2018/06/25	2	70.85	0	0.00	70.20	2	1,433	0.14%
2018/06/22	2	69.30	0	0.00	69.60	2	1,435	0.14%
2018/06/21	1	70.60	2	70.30	70.00	-1	1,436	-0.07%
2018/06/20	4	69.85	3	69.60	69.80	1	1,445	0.07%
2018/06/19	0	0.00	2	71.65	70.40	-2	1,439	-0.14%
2018/06/15	3	71.37	10	70.80	71.00	-7	1,428	-0.49%
2018/06/14	3	71.80	1	71.50	71.30	2	1,413	0.14%
2018/06/13	0	0.00	7	72.90	72.60	-7	1,408	-0.50%
2018/06/11	0	0.00	0	74.00	73.70	0	1,422	0.00%
2018/06/08	1	74.00	0.1	74.40	73.70	0.9	1,441	0.06%
2018/06/07	0	0.00	1.1	73.50	73.90	-1.1	1,438	-0.08%
2018/06/06	1	73.70	0	0.00	73.70	1	1,404	0.07%
2018/06/05	9	75.41	10	73.88	73.90	-1	1,375	-0.07%
2018/06/04	1	72.00	4	71.25	72.00	-3	1,265	-0.24%
2018/06/01	0	0.00	2	69.85	70.20	-2	1,232	-0.16%
2018/05/31	10	69.70	2	69.70	69.20	8	1,212	0.66%
2018/05/30	5	69.92	1	69.90	69.80	4	1,190	0.34%
2018/05/29	3	71.13	0	0.00	70.60	3	1,175	0.26%
2018/05/28	2	71.80	1	72.30	72.70	1	1,165	0.09%
2018/05/25	2	70.75	2	71.40	71.60	0	1,141	0.00%
2018/05/24	2	69.75	5	69.80	69.50	-3	1,100	-0.27%
2018/05/22	1	70.00	0	0.00	69.80	1	1,085	0.09%
2018/05/21	5	69.82	0	0.00	70.10	5	1,089	0.46%
2018/05/17	5	69.38	1	70.10	70.20	4	1,096	0.36%
2018/05/15	0	0.00	1	70.40	69.90	-1	1,058	-0.09%
2018/05/14	1	71.90	0	0.00	71.50	1	1,053	0.09%
2018/05/11	4	73.15	0	0.00	72.50	4	1,044	0.38%
2018/05/10	1	73.50	3	74.00	72.70	-2	1,028	-0.19%
2018/05/09	2	71.70	1	71.20	72.70	1	1,008	0.10%
2018/05/08	3	74.80	0	0.00	74.10	3	970	0.31%
2018/05/07	0	0.00	1	78.60	78.40	-1	935	-0.11%
2018/05/02	2	79.05	1	79.00	79.50	1	943	0.11%
2018/04/26	0	0.00	2	80.00	80.00	-2	988	-0.20%
2018/04/25	0	0.00	4	80.10	80.30	-4	993	-0.40%
2018/04/16	0	0.00	1	81.90	82.10	-1	1,074	-0.09%
2018/04/10	1	82.00	0	0.00	82.00	1	1,340	0.07%
2018/04/09	2	83.80	2	84.05	83.10	0	1,345	0.00%
2018/03/28	0	0.00	12	79.90	79.90	-12	1,358	-0.88%
2018/03/27	12	80.38	1	80.40	79.40	11	1,366	0.80%
2018/03/26	6	79.47	5	79.92	79.20	1	1,451	0.07%
2018/03/23	1	80.00	0	0.00	79.90	1	1,467	0.07%
2018/03/19	0	0.00	1	81.00	81.10	-1	1,602	-0.06%
2018/03/16	2	80.40	0	0.00	80.50	2	1,599	0.13%
2018/03/14	1	81.00	0	0.00	80.70	1	1,574	0.06%
2018/03/13	1	82.50	0	0.00	81.70	1	1,544	0.06%
2018/03/12	2	83.40	0	0.00	84.00	2	1,514	0.13%
2018/03/07	0	0.00	1	82.20	81.70	-1	1,507	-0.07%
2018/03/06	2	81.35	0	0.00	81.60	2	1,518	0.13%
2018/03/05	1	81.50	0	0.00	81.20	1	1,542	0.07%
2018/02/27	0	0.00	1	84.60	84.90	-1	1,524	-0.07%
2018/02/26	3	84.73	0	0.00	84.70	3	1,523	0.20%
2018/02/23	1	84.20	2	84.50	84.20	-1	1,529	-0.07%
2018/02/21	3	84.50	1	84.20	84.20	2	1,543	0.13%
2018/02/12	1	82.10	0	0.00	82.40	1	1,538	0.07%
2018/02/08	0	0.00	2	82.90	82.30	-2	1,526	-0.13%
2018/02/07	5	82.92	4	83.05	82.70	1	1,520	0.07%
2018/02/06	5	81.72	11	81.18	81.40	-6	1,513	-0.40%
2018/02/05	0	0.00	3	82.77	84.00	-3	1,490	-0.20%
2018/02/02	0	0.00	1	83.70	83.70	-1	1,489	-0.07%
2018/02/01	1	84.10	2	84.25	83.90	-1	1,508	-0.07%
2018/01/31	0	0.00	1	84.00	83.70	-1	1,534	-0.07%
2018/01/30	2	83.35	1	84.10	83.20	1	1,567	0.06%
2018/01/29	0	0.00	2	84.20	84.00	-2	1,625	-0.12%
2018/01/26	0	0.00	1	84.00	83.70	-1	1,628	-0.06%
2018/01/25	0	0.00	1	83.50	83.50	-1	1,628	-0.06%
2018/01/24	0	0.00	7	82.99	83.70	-7	1,634	-0.43%
2018/01/23	2	82.95	5	82.88	83.00	-3	1,632	-0.18%
2018/01/22	1	84.20	0	0.00	84.00	1	1,620	0.06%
2018/01/19	1	83.60	2	84.15	84.10	-1	1,643	-0.06%
2018/01/18	5	83.62	0	0.00	83.50	5	1,659	0.30%
2018/01/17	5	83.64	0	0.00	83.20	5	1,670	0.30%
2018/01/16	1	84.20	1	84.20	84.10	0	1,653	0.00%
2018/01/15	1	83.80	0	0.00	84.10	1	1,640	0.06%
2018/01/12	0	0.00	3	84.50	84.50	-3	1,646	-0.18%
2018/01/10	2	84.15	0	0.00	84.50	2	1,673	0.12%
2018/01/09	8	85.78	1	85.40	85.10	7	1,671	0.42%
2018/01/08	7	86.74	0	0.00	86.00	7	1,726	0.41%
2018/01/05	3	87.57	8	88.21	87.70	-5	1,715	-0.29%
2018/01/04	12	87.28	8	87.79	89.00	4	1,656	0.24%
2018/01/03	1	85.20	0	0.00	85.20	1	1,570	0.06%
2018/01/02	2	84.90	3	84.30	85.30	-1	1,578	-0.06%