啟碁 (6285)-永豐金-苓雅券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	113.00	0	0.00	114.00	2	2,803	0.07%
2024/11/20	1	115.00	2	114.00	113.00	-1	2,842	-0.04%
2024/11/19	1	111.50	0	0.00	113.50	1	2,847	0.04%
2024/11/18	57.1	114.13	43	112.73	111.00	14.1	2,860	0.49%
2024/11/15	0.1	122.00	0	0.00	120.50	0.1	2,794	0.00%
2024/11/14	9	122.44	3	123.67	121.00	6	2,816	0.21%
2024/11/13	9	121.50	0	0.00	122.00	9	2,818	0.32%
2024/11/12	25	121.58	35	121.99	120.50	-10	2,809	-0.36%
2024/11/11	0.1	121.00	0	0.00	120.50	0.1	2,842	0.00%
2024/11/08	14.2	119.49	0	120.00	119.00	14.2	2,885	0.49%
2024/11/07	35	123.86	36	122.35	123.50	-1	2,961	-0.03%
2024/11/06	3	124.01	14	122.36	124.50	-11	2,918	-0.38%
2024/11/04	12	119.58	1	119.50	119.00	11	2,981	0.37%
2024/11/01	31	121.98	32	122.09	121.50	-1	3,050	-0.03%
2024/10/30	65	125.35	34	126.04	122.00	31	3,077	1.01%
2024/10/29	24	122.06	25.2	123.00	126.00	-1.2	3,054	-0.04%
2024/10/28	97	122.65	96	123.19	124.00	1	2,992	0.03%
2024/10/25	38	121.16	32	120.94	124.50	6	2,891	0.21%
2024/10/24	0	0.00	5	118.00	116.50	-5	2,749	-0.18%
2024/10/21	5	117.00	5	116.50	118.00	0	2,824	0.00%
2024/10/18	1	115.00	0	0.00	115.00	1	2,867	0.03%
2024/10/17	0	117.50	0	0.00	116.00	0	2,949	0.00%
2024/10/16	0	0.00	1	115.50	115.50	-1	2,989	-0.03%
2024/10/15	1	114.50	0	0.00	113.50	1	2,998	0.03%
2024/10/14	0	0.00	4	115.25	115.00	-4	3,020	-0.13%
2024/10/09	0	0.00	20	114.50	113.00	-20	3,052	-0.66%
2024/10/01	0	114.00	0	0.00	114.00	0	3,191	0.00%
2024/09/30	5	116.50	0	0.00	116.00	5	3,218	0.16%
2024/09/27	20	118.63	3	118.50	117.00	17	3,326	0.51%
2024/09/26	1	119.00	1	119.00	119.00	0	3,616	0.00%
2024/09/24	0	118.50	0	118.50	119.00	0	3,746	0.00%
2024/09/23	1	119.50	1	120.00	119.50	0	3,793	0.00%
2024/09/20	1	118.50	2	118.50	118.00	-1	3,821	-0.03%
2024/09/19	1	117.00	1	118.50	114.00	0	3,867	0.00%
2024/09/18	1	115.50	1	117.00	114.50	0	3,940	0.00%
2024/09/12	0	0.00	6	113.00	113.00	-6	4,119	-0.15%
2024/09/11	0	0.00	5	111.30	111.00	-5	4,138	-0.12%
2024/09/10	1	113.50	0	0.00	110.50	1	4,182	0.02%
2024/09/09	0	0.00	3	112.33	112.50	-3	4,226	-0.07%
2024/09/06	1	112.00	2	112.25	112.50	-1	4,235	-0.02%
2024/09/05	4	113.62	0	0.00	112.00	4	4,253	0.09%
2024/09/04	13	114.50	13	113.50	113.50	0	4,248	0.00%
2024/09/03	2.1	119.05	0	0.00	118.50	2.1	4,267	0.05%
2024/09/02	5	121.50	2	122.50	122.00	3	4,265	0.07%
2024/08/29	11	121.50	0	0.00	121.50	11	4,377	0.25%
2024/08/28	2	124.25	0	0.00	123.00	2	4,426	0.05%
2024/08/27	2	124.00	0	0.00	125.50	2	4,538	0.04%
2024/08/26	0	0.00	1	124.50	124.50	-1	4,578	-0.02%
2024/08/22	0	124.00	2	123.50	123.50	-2	4,712	-0.04%
2024/08/21	0	123.00	0	0.00	123.00	0	4,720	0.00%
2024/08/20	4	124.00	60	123.50	124.00	-56	4,737	-1.18%
2024/08/19	11	121.55	11	122.09	122.00	0	4,815	0.00%
2024/08/16	0	121.00	0	0.00	122.00	0	4,816	0.00%
2024/08/15	1.3	119.60	1	118.50	118.50	0.3	4,817	0.01%
2024/08/14	2.1	120.70	0	120.00	120.00	2.1	4,836	0.04%
2024/08/13	5	118.50	5	120.50	120.00	0	4,854	0.00%
2024/08/12	44	121.80	1	121.50	122.00	43	4,906	0.88%
2024/08/09	22.1	120.89	20	122.20	121.50	2.1	4,818	0.04%
2024/08/08	6	128.50	10	129.50	129.00	-4	4,681	-0.09%
2024/08/07	0	0.00	4	125.50	130.50	-4	4,655	-0.09%
2024/08/06	2	119.01	2	121.00	124.50	0	4,715	0.00%
2024/08/05	6	125.92	0	124.50	124.50	6	4,686	0.13%
2024/08/02	1	137.50	3	138.00	138.00	-2	4,681	-0.04%
2024/08/01	2	141.00	0	0.00	141.50	2	4,635	0.04%
2024/07/31	1	139.51	4	140.63	140.50	-3	4,617	-0.06%
2024/07/30	3	140.00	2	141.50	142.00	1	4,628	0.02%
2024/07/29	5	142.00	6	144.50	140.00	-1	4,620	-0.02%
2024/07/26	0	0.00	0	140.00	140.00	0	4,607	0.00%
2024/07/23	1	142.50	1	142.50	142.50	0	4,604	0.00%
2024/07/22	1	140.50	1.3	143.48	141.00	-0.3	4,626	-0.01%
2024/07/19	18	146.58	0	0.00	145.50	18	4,574	0.39%
2024/07/18	11	148.18	7	147.71	149.50	4	4,579	0.09%
2024/07/17	3	146.67	0	0.00	146.50	3	4,534	0.07%
2024/07/16	3	147.33	0.3	147.50	148.00	2.7	4,545	0.06%
2024/07/15	1	147.00	1	147.00	146.00	0	4,605	0.00%
2024/07/12	8	146.94	5	148.00	147.00	3	4,614	0.07%
2024/07/11	8.5	148.12	12	149.13	148.00	-3.5	4,677	-0.07%
2024/07/10	15	147.63	4	149.13	147.50	11	4,751	0.23%
2024/07/09	19	147.79	32.1	149.06	148.00	-13.1	4,764	-0.27%
2024/07/08	15	147.30	14	148.79	147.00	1	4,753	0.02%
2024/07/05	14	148.00	3	148.50	147.50	11	4,750	0.23%
2024/07/04	3	148.50	21	148.00	148.00	-18	4,757	-0.38%
2024/07/03	14	145.86	6	148.33	144.50	8	4,742	0.17%
2024/07/02	13.2	146.00	8	147.00	144.50	5.2	4,665	0.11%
2024/07/01	15	158.77	5	157.40	157.00	10	4,363	0.23%
2024/06/28	16	161.72	13	163.31	161.00	3	4,321	0.07%
2024/06/27	4	163.38	0	0.00	162.00	4	4,277	0.09%
2024/06/26	9	169.83	8	169.88	168.50	1	4,402	0.02%
2024/06/25	12	166.88	13	168.85	170.00	-1	4,464	-0.02%
2024/06/24	20	169.63	33	169.45	165.50	-13	4,469	-0.29%
2024/06/21	4	162.25	32.1	164.87	170.00	-28.1	4,460	-0.63%
2024/06/20	2	160.25	12	161.50	161.00	-10	4,399	-0.23%
2024/06/19	24	161.17	29	160.53	159.00	-5	4,472	-0.11%
2024/06/18	12.5	160.06	10	161.50	160.00	2.5	4,665	0.05%
2024/06/17	0.5	159.00	13.1	158.12	160.00	-12.6	4,890	-0.26%
2024/06/14	9	154.78	1	155.00	154.50	8	5,122	0.16%
2024/06/13	3	158.00	7	158.86	158.00	-4	5,176	-0.08%
2024/06/12	1	158.50	0.3	159.00	159.50	0.7	5,354	0.01%
2024/06/11	2	160.50	4	158.25	158.50	-2	5,708	-0.04%
2024/06/07	9.1	159.64	9	156.67	157.50	0.1	5,957	0.00%
2024/06/06	30	162.15	22.2	162.67	162.00	7.9	6,003	0.13%
2024/06/05	13	162.08	4	165.13	161.50	9	6,056	0.15%
2024/06/04	2	161.25	19.1	161.71	163.00	-17.1	6,096	-0.28%
2024/06/03	3	158.17	4	159.13	160.50	-1	6,176	-0.02%
2024/05/31	21	159.40	24	163.58	156.00	-3	6,223	-0.05%
2024/05/30	33	161.17	10.2	162.98	159.50	22.8	6,182	0.37%
2024/05/29	2	162.25	36	162.38	163.50	-34	6,257	-0.54%
2024/05/28	22	157.66	3	157.50	158.00	19	6,140	0.31%
2024/05/27	36	159.18	15	158.90	159.00	21	6,162	0.34%
2024/05/24	5	157.00	6	159.08	160.00	-1	6,297	-0.02%
2024/05/23	29.1	158.65	22.3	157.91	157.50	6.9	6,420	0.11%
2024/05/22	5	156.90	16	157.50	157.50	-11	6,600	-0.17%
2024/05/21	16.2	156.63	0	0.00	157.00	16.2	6,874	0.24%
2024/05/20	7	156.50	8.3	157.26	156.00	-1.3	6,868	-0.02%
2024/05/17	1.2	154.58	1	155.50	155.00	0.2	6,876	0.00%
2024/05/16	0	0.00	22	154.59	156.00	-22	6,960	-0.32%
2024/05/15	4	147.63	2	148.50	148.00	2	6,859	0.03%
2024/05/14	1	147.50	0	0.00	147.00	1	6,893	0.01%
2024/05/13	6	145.83	8	147.25	147.50	-2	6,924	-0.03%
2024/05/10	4	146.75	0	0.00	146.00	4	6,961	0.06%
2024/05/09	18.6	149.58	60	150.47	148.50	-41.4	6,911	-0.60%
2024/05/08	25.2	149.61	0	0.00	147.00	25.2	6,890	0.37%
2024/05/07	46	152.27	28	153.27	153.00	18	6,846	0.26%
2024/05/06	0	0.00	21	154.50	154.50	-21	6,831	-0.31%
2024/05/03	44	152.50	34	154.00	152.00	10	6,839	0.15%
2024/05/02	19	150.45	21	151.57	152.50	-2	6,840	-0.03%
2024/04/30	13.3	151.29	25	152.48	150.50	-11.7	6,869	-0.17%
2024/04/29	1	148.50	4	149.63	150.50	-3	6,984	-0.04%
2024/04/26	3	148.50	5	147.90	147.50	-2	7,128	-0.03%
2024/04/25	30.1	147.90	10	147.25	147.00	20.1	7,463	0.27%
2024/04/24	14.1	149.43	67	148.61	150.50	-52.9	7,496	-0.71%
2024/04/23	38	145.41	39	146.73	144.00	-1	7,528	-0.01%
2024/04/22	26	146.33	3	146.65	144.00	23	7,597	0.30%
2024/04/19	42	147.88	43	148.94	147.00	-1	7,575	-0.01%
2024/04/18	1	146.50	0	0.00	148.00	1	7,514	0.01%
2024/04/17	3	150.17	2	150.00	146.50	1	7,501	0.01%
2024/04/16	3	150.17	7	150.64	149.50	-4	7,463	-0.05%
2024/04/15	2	153.00	0	0.00	152.50	2	7,438	0.03%
2024/04/12	24	155.08	5	157.30	154.50	19	7,427	0.26%
2024/04/11	7.2	155.92	2	156.00	156.00	5.2	7,396	0.07%
2024/04/10	1	156.00	33	157.47	156.50	-32	7,416	-0.43%
2024/04/09	22.2	156.11	10	156.50	156.50	12.2	7,438	0.16%
2024/04/08	31	156.53	3.1	157.31	157.50	28	7,469	0.37%
2024/04/03	21	155.55	1	157.50	157.50	20	7,497	0.27%
2024/04/02	55	155.83	57	156.73	157.50	-2	7,565	-0.03%
2024/04/01	1	155.00	7	155.93	155.50	-6	7,568	-0.08%
2024/03/29	34	152.62	33	155.48	155.00	1	7,680	0.01%
2024/03/28	22	154.57	31	156.42	154.50	-9	7,549	-0.12%
2024/03/27	4	151.25	48	154.94	156.00	-44	7,564	-0.58%
2024/03/26	13	150.23	4.1	150.77	149.50	8.9	7,667	0.12%
2024/03/25	39	152.23	1	151.50	151.50	38	7,776	0.49%
2024/03/22	11	153.55	11.1	155.45	154.00	-0.1	7,977	0.00%
2024/03/21	15	153.47	3	154.50	153.50	12	8,085	0.15%
2024/03/20	20.1	159.44	19	162.61	157.50	1.1	8,114	0.01%
2024/03/19	15	160.80	23.2	157.97	161.00	-8.2	8,335	-0.10%
2024/03/18	6	155.83	4	157.25	157.50	2	8,815	0.02%
2024/03/15	8.1	155.68	6	155.67	154.50	2.1	9,454	0.02%
2024/03/14	3.2	158.15	7	161.64	155.50	-3.8	9,679	-0.04%
2024/03/13	12.1	155.29	15.5	155.92	156.00	-3.5	9,453	-0.04%
2024/03/12	3	146.50	8	148.25	150.00	-5	9,228	-0.05%
2024/03/11	5	143.30	3	143.17	143.00	2	9,176	0.02%
2024/03/08	5.3	145.58	2	143.50	143.50	3.3	9,265	0.04%
2024/03/07	7.2	150.67	5.1	151.00	150.00	2.1	9,434	0.02%
2024/03/06	6.2	155.81	6.5	156.67	154.50	-0.3	9,335	0.00%
2024/03/05	0	0.00	1.5	155.83	157.00	-1.5	9,277	-0.02%
2024/03/04	1.3	157.37	8.5	156.38	156.50	-7.2	9,228	-0.08%
2024/03/01	4	153.75	3	153.33	152.50	1	9,124	0.01%
2024/02/29	1.1	152.11	21	153.71	153.50	-19.9	9,171	-0.22%
2024/02/27	32.2	155.23	17	155.48	153.00	15.2	9,163	0.17%
2024/02/26	8	156.25	3.2	158.29	156.00	4.8	9,082	0.05%
2024/02/23	32.2	156.31	33.1	157.06	156.00	-0.9	9,025	-0.01%
2024/02/22	11.1	154.42	5.4	153.63	156.50	5.7	8,926	0.06%
2024/02/21	3	146.83	2	147.00	146.00	1	8,662	0.01%
2024/02/20	7	146.93	3	147.17	145.50	4	8,678	0.05%
2024/02/19	2	145.50	10.1	147.06	147.00	-8.1	8,706	-0.09%
2024/02/16	3.1	142.03	3	142.17	143.00	0.1	8,673	0.00%
2024/02/15	9	141.22	3	142.00	141.50	6	8,689	0.07%
2024/02/05	1.1	141.55	2	141.50	141.50	-0.9	8,698	-0.01%
2024/02/02	2	142.75	2.1	143.52	144.00	-0.1	8,721	0.00%
2024/02/01	2	143.50	1	144.00	144.00	1	8,882	0.01%
2024/01/31	4	143.13	3	143.50	143.00	1	8,922	0.01%
2024/01/30	1	145.00	3	145.50	144.00	-2	8,981	-0.02%
2024/01/29	0	146.00	10.1	146.50	146.00	-10.1	9,093	-0.11%
2024/01/26	5	144.30	2	144.75	144.50	3	9,440	0.03%
2024/01/25	11	146.41	1	146.00	145.50	10	9,529	0.10%
2024/01/24	3.1	148.00	2	147.50	146.50	1.1	9,653	0.01%
2024/01/23	3	147.67	28	147.68	148.50	-25	9,692	-0.26%
2024/01/22	22	144.61	23	146.35	143.50	-1	9,638	-0.01%
2024/01/19	31.5	143.71	13.7	144.53	143.00	17.8	9,513	0.19%
2024/01/18	13.5	149.51	0	0.00	150.00	13.5	9,211	0.15%
2024/01/17	6.4	151.78	7	155.43	151.50	-0.6	9,237	-0.01%
2024/01/16	4	154.69	5.3	155.69	156.50	-1.3	9,180	-0.01%
2024/01/15	1	153.50	3	151.83	152.50	-2	9,096	-0.02%
2024/01/12	0	0.00	1	149.00	148.50	-1	9,105	-0.01%
2024/01/11	3	150.50	2	149.77	150.00	1	9,118	0.01%
2024/01/10	1.2	149.08	4.1	149.11	149.50	-2.9	9,189	-0.03%
2024/01/09	3	151.83	21	154.33	151.00	-18	9,200	-0.20%
2024/01/08	1	152.00	0	153.50	151.50	1	9,230	0.01%
2024/01/04	22.4	153.97	10	152.50	152.50	12.4	9,493	0.13%
2024/01/03	2.8	154.83	0.1	156.00	155.00	2.8	9,529	0.03%
2024/01/02	1.1	156.50	10	156.00	157.50	-9	9,552	-0.09%
2023/12/29	9	157.28	6	158.25	156.00	3	9,585	0.03%
2023/12/28	2	160.00	1.1	159.21	159.00	0.9	9,660	0.01%
2023/12/27	0	0.00	3	158.00	158.50	-3	9,767	-0.03%
2023/12/26	1	157.50	26	157.60	157.50	-25	9,812	-0.25%
2023/12/25	12.1	152.92	6	153.75	152.50	6.1	9,759	0.06%
2023/12/22	19	153.71	19	155.18	153.00	0	9,851	0.00%
2023/12/21	29.1	153.36	6	154.42	152.00	23.1	9,821	0.24%
2023/12/20	10	156.45	6	158.67	156.50	4	9,718	0.04%
2023/12/19	10.2	157.90	12	158.79	157.00	-1.8	9,785	-0.02%
2023/12/18	4	164.38	2	165.25	164.00	2	9,908	0.02%
2023/12/15	2.2	166.88	2.3	166.91	165.50	-0.2	9,963	0.00%
2023/12/14	15.2	167.42	8.1	167.42	167.50	7.1	10,063	0.07%
2023/12/13	18.1	165.99	25.1	166.13	167.00	-7	9,718	-0.07%
2023/12/12	35.1	157.50	37.6	156.69	155.50	-2.4	9,115	-0.03%
2023/12/11	46	144.39	96.2	146.42	149.50	-50.2	8,624	-0.58%
2023/12/08	31.4	140.04	36	141.10	140.50	-4.6	8,481	-0.05%
2023/12/07	0	0.00	1	137.50	136.50	-1	8,494	-0.01%
2023/12/06	13.6	138.39	0	0.00	138.00	13.6	8,719	0.16%
2023/12/05	17	137.59	18	139.19	139.50	-1	8,880	-0.01%
2023/12/04	37.1	140.68	42	142.05	139.50	-4.9	9,074	-0.05%
2023/11/30	2	135.75	0	0.00	136.50	2	9,334	0.02%
2023/11/29	3	137.17	1	138.00	138.00	2	9,383	0.02%
2023/11/28	0	0.00	13	135.73	136.50	-13	9,572	-0.14%
2023/11/27	12	134.29	0.1	133.05	133.00	11.9	9,809	0.12%
2023/11/24	10	137.50	0	0.00	136.50	10	9,961	0.10%
2023/11/22	11	141.18	20	143.00	143.00	-9	10,299	-0.09%
2023/11/21	2	141.75	60	142.14	143.00	-58	10,447	-0.56%
2023/11/20	11	137.05	13	138.38	138.00	-2	10,759	-0.02%
2023/11/17	7.1	137.43	16	136.97	136.50	-8.9	11,114	-0.08%
2023/11/16	4	137.50	3	138.83	139.00	1	11,374	0.01%
2023/11/15	4.1	137.66	3	136.83	136.00	1.1	11,832	0.01%
2023/11/14	14	138.50	4	138.13	138.00	10	12,056	0.08%
2023/11/13	11.2	137.01	12.3	138.45	138.00	-1.1	12,445	-0.01%
2023/11/10	30	137.70	29	137.86	137.00	1	12,513	0.01%
2023/11/09	33	138.98	11	142.45	137.00	22	12,633	0.17%
2023/11/08	10.6	138.03	0	0.00	139.00	10.6	12,625	0.08%
2023/11/07	13	139.00	4.5	138.50	138.00	8.5	12,873	0.07%
2023/11/06	16	139.56	3.2	139.85	138.50	12.8	13,040	0.10%
2023/11/03	26.4	136.44	52.1	137.34	139.00	-25.7	13,068	-0.20%
2023/11/02	0	0.00	22	135.50	135.50	-22	13,063	-0.17%
2023/11/01	27.1	121.75	21	122.69	123.50	6.1	13,255	0.05%
2023/10/31	30.1	131.50	1	127.50	127.50	29.1	13,408	0.22%
2023/10/30	2	131.75	21	131.52	132.00	-19	14,000	-0.14%
2023/10/27	20	130.25	1	129.50	129.00	19	14,755	0.13%
2023/10/26	38	129.00	39	130.49	129.50	-1	15,216	-0.01%
2023/10/25	3	132.50	41	131.00	132.50	-38	15,221	-0.25%
2023/10/23	0	126.00	2	126.00	125.50	-2	15,297	-0.01%
2023/10/20	1	126.00	0	0.00	126.00	1	15,468	0.01%
2023/10/19	1	127.50	0.1	129.00	128.00	1	15,625	0.01%
2023/10/18	0.1	128.00	4	126.50	126.00	-4	15,792	-0.03%
2023/10/17	3.1	131.16	0	133.00	130.00	3.1	15,881	0.02%
2023/10/16	4	130.38	0	0.00	130.00	4	16,291	0.02%
2023/10/13	19.1	135.79	15.1	135.69	135.50	4	16,830	0.02%
2023/10/12	10	132.50	11.1	131.15	133.00	-1.1	17,006	-0.01%
2023/10/11	3	129.33	4	128.75	128.00	-1	17,182	-0.01%
2023/10/06	10.1	130.85	1	130.50	130.00	9.1	17,736	0.05%
2023/10/05	2.1	132.47	1.2	130.61	130.00	0.9	18,185	0.00%
2023/10/04	1.1	130.03	1	131.00	130.50	0.1	18,717	0.00%
2023/10/03	1.2	137.63	5	133.10	133.00	-3.8	19,190	-0.02%
2023/10/02	30	137.95	8	138.00	137.00	22	19,328	0.11%
2023/09/28	12	136.88	14	137.61	138.00	-2	19,577	-0.01%
2023/09/27	31.1	135.84	32	136.83	137.00	-0.9	20,119	0.00%
2023/09/26	29.6	139.65	5	139.40	139.00	24.6	20,268	0.12%
2023/09/25	1	139.00	5.1	141.81	141.00	-4.1	20,610	-0.02%
2023/09/22	35.1	138.87	39	139.69	139.00	-4	20,672	-0.02%
2023/09/21	34.5	142.13	24.2	142.20	138.00	10.3	20,718	0.05%
2023/09/20	5	149.80	3	147.84	148.00	2	20,613	0.01%
2023/09/19	10.1	151.79	11	152.32	154.00	-1	20,440	0.00%
2023/09/18	15	147.40	6.3	147.95	147.00	8.7	20,130	0.04%
2023/09/15	13	147.15	11.2	146.95	147.00	1.9	20,113	0.01%
2023/09/14	28.2	144.05	43.3	144.13	146.50	-15.1	20,058	-0.08%
2023/09/13	50.4	138.98	48.7	139.29	140.00	1.7	19,997	0.01%
2023/09/12	23	141.65	8.5	141.92	142.00	14.5	19,843	0.07%
2023/09/11	52.4	143.01	49.2	143.04	142.00	3.1	19,768	0.02%
2023/09/08	25.5	140.20	26	140.94	143.00	-0.5	19,591	0.00%
2023/09/07	39	141.81	34	142.56	142.00	5	19,493	0.03%
2023/09/06	45.2	138.64	112	138.04	140.50	-66.8	19,252	-0.35%	大賣/
2023/09/05	9	131.45	8	132.94	132.00	1	18,930	0.01%
2023/09/04	10	128.60	7	130.07	130.00	3	19,147	0.02%
2023/09/01	51	132.74	9	131.83	129.50	42	19,178	0.22%
2023/08/31	19	134.45	25	133.98	134.00	-6	19,038	-0.03%
2023/08/30	5.5	130.32	41	131.11	131.00	-35.5	18,829	-0.19%
2023/08/29	57	129.40	28	130.39	130.50	29	18,716	0.15%
2023/08/28	37.2	128.39	46	128.66	128.00	-8.8	18,495	-0.05%
2023/08/25	42.1	125.75	37.4	126.52	128.00	4.7	18,358	0.03%
2023/08/24	35.1	130.62	24.1	129.50	127.50	11	18,178	0.06%
2023/08/23	26.1	126.37	45	126.42	127.00	-18.9	17,756	-0.11%
2023/08/22	76	123.57	53	124.20	123.00	23	17,452	0.13%
2023/08/21	16	123.47	45	123.36	124.00	-29	17,223	-0.17%
2023/08/18	71	121.02	56	121.27	117.50	15	16,720	0.09%
2023/08/17	21.2	121.40	31.1	120.72	123.00	-9.9	16,510	-0.06%
2023/08/16	38	116.64	80	117.83	118.50	-42	16,129	-0.26%
2023/08/15	83.1	117.93	36.5	117.30	117.50	46.6	16,085	0.29%
2023/08/14	43	117.40	33	118.39	118.00	10	16,066	0.06%
2023/08/11	25.5	118.58	68	118.74	119.00	-42.5	16,117	-0.26%
2023/08/10	57	117.18	64	118.52	115.50	-7	15,880	-0.04%
2023/08/09	47	117.34	4.5	117.72	118.00	42.5	15,674	0.27%
2023/08/08	20.1	119.65	17	119.29	118.00	3.1	15,831	0.02%
2023/08/07	16.1	118.49	92.1	118.59	120.50	-75.9	15,971	-0.48%
2023/08/04	7.1	116.08	15	117.00	118.00	-8	15,753	-0.05%
2023/08/02	92	117.86	68	118.25	113.50	24	15,506	0.15%
2023/08/01	29	117.31	77.3	118.35	120.00	-48.3	14,885	-0.32%
2023/07/31	52.1	112.66	34	113.47	111.50	18.1	14,092	0.13%
2023/07/28	5.2	108.98	4	108.75	109.50	1.2	13,660	0.01%
2023/07/27	31	108.31	30	108.83	108.00	1	13,657	0.01%
2023/07/26	13	107.77	20	108.08	107.50	-7	13,667	-0.05%
2023/07/25	9.1	109.77	2	109.50	109.00	7.1	13,617	0.05%
2023/07/24	35.4	110.26	65	111.06	112.00	-29.6	13,484	-0.22%
2023/07/21	10	108.70	7	108.71	109.00	3	13,341	0.02%
2023/07/20	26	110.63	7	110.29	109.00	19	13,231	0.14%
2023/07/19	24	113.67	11.2	111.80	110.00	12.8	13,099	0.10%
2023/07/18	64	119.14	81.6	121.72	117.00	-17.6	12,825	-0.14%
2023/07/17	30	118.20	5	117.90	118.00	25	12,373	0.20%
2023/07/14	17	117.97	5	116.50	117.00	12	12,227	0.10%
2023/07/13	73	118.44	105	119.11	115.50	-32	12,008	-0.27%	大賣/
2023/07/12	142	116.23	36	115.29	116.00	106	11,570	0.92%	大買/鉅額交易
2023/07/11	15.1	119.51	30.3	118.36	121.00	-15.2	11,305	-0.13%
2023/07/10	92.5	111.03	149	113.21	113.00	-56.5	10,783	-0.52%	大賣/
2023/07/07	11.1	107.96	15	107.67	107.00	-3.9	10,256	-0.04%
2023/07/06	64	106.95	16	107.50	107.50	48	10,042	0.48%
2023/07/05	80.3	107.92	138.2	107.47	106.00	-57.9	9,920	-0.58%	大賣/
2023/07/04	19	100.84	17.3	101.73	103.50	1.7	9,357	0.02%
2023/07/03	22.3	100.81	74.1	98.61	102.50	-51.8	9,283	-0.56%
2023/06/30	60	95.77	8	95.33	95.30	52	9,204	0.56%
2023/06/29	17	96.64	20	97.12	96.50	-3	9,636	-0.03%
2023/06/28	7	95.73	45	95.19	94.30	-38	9,437	-0.40%
2023/06/27	12	93.08	3.8	92.56	92.60	8.2	9,333	0.09%
2023/06/26	31	93.50	1	93.60	93.30	30	9,400	0.32%
2023/06/21	1	94.20	0	0.00	94.20	1	9,396	0.01%
2023/06/20	3	94.47	2.2	94.88	95.10	0.8	9,327	0.01%
2023/06/19	8	95.68	6	95.83	95.60	2	9,248	0.02%
2023/06/16	2	93.15	7	93.44	94.00	-5	9,060	-0.06%
2023/06/15	1	92.10	2	92.85	92.60	-1	8,933	-0.01%
2023/06/14	2	92.10	3	92.40	92.50	-1	8,870	-0.01%
2023/06/13	0	0.00	6	91.60	91.80	-6	8,846	-0.07%
2023/06/12	5	91.76	7	91.81	91.00	-2	8,776	-0.02%
2023/06/09	6	90.55	4	91.40	90.30	2	8,679	0.02%
2023/06/08	13.5	91.09	9	91.61	90.00	4.5	8,604	0.05%
2023/06/07	7	88.29	3	89.40	90.10	4	8,341	0.05%
2023/06/06	4	87.50	20	87.39	87.40	-16	8,317	-0.19%
2023/06/05	5	88.60	3	88.83	88.50	2	8,349	0.02%
2023/06/02	2	88.10	3	88.23	88.50	-1	8,443	-0.01%
2023/06/01	1.1	88.00	1	88.00	88.30	0.1	8,382	0.00%
2023/05/31	5	88.30	0	0.00	87.50	5	8,357	0.06%
2023/05/30	2	87.35	0	0.00	87.30	2	8,287	0.02%
2023/05/29	7	87.60	2	87.30	87.50	5	8,284	0.06%
2023/05/26	4	85.83	2	85.95	86.00	2	8,246	0.02%
2023/05/25	0	85.00	1	85.40	85.50	-1	8,211	-0.01%
2023/05/24	2	84.90	1	85.40	85.40	1	8,184	0.01%
2023/05/23	3	85.37	1	84.80	84.80	2	8,214	0.02%
2023/05/22	2	84.55	2	85.00	85.20	0	8,177	0.00%
2023/05/19	3	84.57	4	84.10	84.10	-1	8,144	-0.01%
2023/05/18	8	84.34	1	84.30	84.30	7	8,123	0.09%
2023/05/17	5	84.32	0	0.00	84.10	5	8,018	0.06%
2023/05/16	2	86.20	4	86.13	86.60	-2	7,848	-0.03%
2023/05/15	4	84.10	1	84.10	84.40	3	7,823	0.04%
2023/05/12	10	82.76	5	83.10	84.10	5	7,828	0.06%
2023/05/11	10	87.27	8	88.94	85.80	2	7,519	0.03%
2023/05/10	2	96.05	0	0.00	95.30	2	7,054	0.03%
2023/05/09	6	95.68	2	96.05	95.80	4	7,014	0.06%
2023/05/08	2.1	96.46	0	0.00	97.00	2.1	6,966	0.03%
2023/05/05	3	95.03	0	0.00	95.30	3	6,981	0.04%
2023/05/04	0	0.00	2	95.00	95.60	-2	7,035	-0.03%
2023/05/03	6	94.60	4.1	95.49	94.70	1.9	7,062	0.03%
2023/05/02	1	95.20	1	95.10	94.90	0	7,062	0.00%
2023/04/28	2	91.65	2	92.75	92.40	0	7,018	0.00%
2023/04/27	4	90.43	10	90.82	90.90	-6	6,958	-0.09%
2023/04/26	3	90.87	3	90.83	91.30	0	6,898	0.00%
2023/04/25	2	90.20	0	0.00	90.00	2	6,846	0.03%
2023/04/24	0	0.00	2	92.00	92.30	-2	6,757	-0.03%
2023/04/21	7.2	93.71	5	97.50	92.50	2.2	6,713	0.03%
2023/04/20	3.1	99.22	12	97.00	97.10	-8.9	6,542	-0.14%
2023/04/19	22	99.68	5	100.18	100.50	17	6,415	0.26%
2023/04/18	7.4	99.20	6	98.67	97.70	1.4	6,253	0.02%
2023/04/17	35	99.94	0	100.00	98.60	35	6,160	0.57%
2023/04/14	9	98.54	2	99.11	99.20	7	5,981	0.12%
2023/04/13	2	96.60	0	0.00	95.90	2	5,721	0.03%
2023/04/12	0	97.90	2	98.25	98.50	-2	5,627	-0.04%
2023/04/11	1	98.50	0	99.80	98.40	1	5,599	0.02%
2023/04/10	52	99.74	40	99.46	99.30	12	5,571	0.22%
2023/04/07	2	100.00	0	101.00	99.90	2	5,358	0.04%
2023/04/06	22	100.89	11	101.00	101.00	11	5,321	0.21%
2023/03/31	2	104.00	2.1	103.66	103.50	-0.1	5,153	0.00%
2023/03/30	26	99.43	25.4	101.27	103.50	0.6	4,796	0.01%
2023/03/29	3	94.27	1	93.49	94.40	2	4,239	0.05%
2023/03/28	8	92.04	8	92.48	91.70	0	4,164	0.00%
2023/03/27	7	92.27	23	91.93	92.80	-16	3,977	-0.40%
2023/03/24	1	90.10	4	89.75	89.60	-3	3,857	-0.08%
2023/03/23	0	0.00	1.2	89.17	89.60	-1.2	3,839	-0.03%
2023/03/20	0	0.00	0	87.70	87.10	0	3,888	0.00%
2023/03/16	6.1	87.66	3	88.10	86.00	3.1	4,090	0.08%
2023/03/15	0	0.00	4	88.78	88.50	-4	4,156	-0.10%
2023/03/14	1	87.50	6	87.60	87.80	-5	4,240	-0.12%
2023/03/13	8	87.24	3.1	87.71	88.20	4.9	4,439	0.11%
2023/03/10	1	86.50	4	88.10	86.50	-3	4,534	-0.07%
2023/03/09	6	89.83	1	90.50	88.40	5	4,924	0.10%
2023/03/08	5	88.86	2	88.70	88.70	3	4,935	0.06%
2023/03/07	7	88.96	12	88.80	89.40	-5	4,936	-0.10%
2023/03/06	2	86.45	1	87.50	87.30	1	4,812	0.02%
2023/03/03	0	0.00	1	85.00	85.00	-1	4,828	-0.02%
2023/03/01	4	82.98	8	83.38	84.30	-4	5,100	-0.08%
2023/02/24	3.1	84.77	0	0.00	84.40	3.1	5,098	0.06%
2023/02/21	1	85.20	0	0.00	85.20	1	5,137	0.02%
2023/02/20	0	0.00	3	86.90	86.30	-3	5,182	-0.06%
2023/02/17	2	87.65	1	87.40	87.60	1	5,220	0.02%
2023/02/16	2	87.90	1	88.00	87.60	1	5,321	0.02%
2023/02/15	1	86.30	2	87.10	86.30	-1	5,661	-0.02%
2023/02/14	0	86.80	1	87.30	86.70	-1	6,298	-0.02%
2023/02/13	0	85.10	1	84.10	86.20	-1	6,363	-0.02%
2023/02/09	0	0.00	2	85.30	85.20	-2	6,464	-0.03%
2023/02/08	0	0.00	0	86.50	85.70	0	6,498	0.00%
2023/02/06	1	85.00	0	0.00	85.50	1	6,724	0.01%
2023/02/03	1	85.80	0	0.00	85.30	1	6,729	0.01%
2023/02/02	3	83.73	5	84.64	85.50	-2	6,701	-0.03%
2023/02/01	1	82.70	5	83.48	83.50	-4	6,641	-0.06%
2023/01/31	1	81.50	0	0.00	81.60	1	6,592	0.02%
2023/01/30	3	82.00	0	0.00	82.20	3	6,619	0.05%
2023/01/17	0	0.00	3	82.10	81.60	-3	6,709	-0.04%
2023/01/16	1	81.40	1	81.50	81.90	0	6,761	0.00%
2023/01/12	0	0.00	1	82.30	82.00	-1	6,968	-0.01%
2023/01/09	3	82.00	2	82.30	81.20	1	7,201	0.01%
2023/01/06	0	0.00	2	80.80	81.00	-2	7,412	-0.03%
2023/01/05	1	79.82	0	0.00	79.60	1	7,464	0.01%
2023/01/04	4	80.33	2	80.40	80.40	2	7,506	0.03%
2023/01/03	1	79.10	1	79.40	78.90	0	7,557	0.00%
2022/12/30	1	78.70	1	79.40	78.40	0	7,604	0.00%
2022/12/29	1	77.70	0	0.00	77.70	1	7,659	0.01%
2022/12/28	1	78.60	0.5	79.00	78.30	0.5	7,795	0.01%
2022/12/27	2	81.30	0	0.00	80.70	2	7,772	0.03%
2022/12/23	5	81.26	0	0.00	80.80	5	7,818	0.06%
2022/12/21	0	0.00	1	83.00	82.50	-1	7,983	-0.01%
2022/12/20	2	82.10	0	0.00	81.60	2	8,097	0.02%
2022/12/19	2	84.30	0	0.00	83.90	2	8,108	0.02%
2022/12/16	1	85.10	5	85.20	84.80	-4	8,167	-0.05%
2022/12/15	5	86.76	1	86.80	86.90	4	8,218	0.05%
2022/12/14	0	0.00	1	86.40	86.40	-1	8,229	-0.01%
2022/12/13	5	85.78	0	0.00	85.00	5	8,287	0.06%
2022/12/12	3.1	86.93	0	0.00	87.10	3.1	8,274	0.04%
2022/12/09	2	86.40	9.1	86.52	86.70	-7.1	8,287	-0.09%
2022/12/08	0	0.00	1	89.50	89.80	-1	8,206	-0.01%
2022/12/07	4	88.80	2	88.10	88.10	2	8,222	0.02%
2022/12/06	4	90.30	5	90.24	89.60	-1	8,345	-0.01%
2022/12/05	5	93.50	5	93.26	91.60	0	8,468	0.00%
2022/12/02	5	91.76	2	92.70	92.20	3	8,278	0.04%
2022/12/01	59	91.02	52	91.79	92.10	7	8,166	0.09%
2022/11/30	1	86.20	0.3	86.52	86.30	0.7	7,734	0.01%
2022/11/29	6	85.60	4	85.75	85.70	2	7,663	0.03%
2022/11/28	0	84.90	1	83.70	84.70	-1	7,567	-0.01%
2022/11/24	1	85.30	4	86.05	85.50	-3	7,515	-0.04%
2022/11/23	3	84.50	5	84.92	86.00	-2	7,435	-0.03%
2022/11/18	1	82.90	1	83.20	82.10	0	7,399	0.00%
2022/11/17	0.2	82.40	1	82.60	82.30	-0.8	7,376	-0.01%
2022/11/16	1	80.50	0	0.00	81.00	1	7,310	0.01%
2022/11/15	4	81.98	0	0.00	81.80	4	7,232	0.06%
2022/11/14	2	82.95	5	83.24	82.40	-3	7,210	-0.04%
2022/11/11	13	85.63	13	84.83	82.60	0	7,216	0.00%
2022/11/10	30	87.75	26	88.61	84.60	4	6,871	0.06%
2022/11/09	1	84.50	4	85.90	84.60	-3	6,211	-0.05%
2022/11/08	7	84.99	6	83.52	82.80	1	6,123	0.02%
2022/11/07	4	84.53	5	85.24	85.40	-1	6,095	-0.02%
2022/11/04	1	83.20	1	84.30	83.70	0	6,190	0.00%
2022/11/03	34	85.16	36	85.71	83.70	-2	6,417	-0.03%
2022/11/01	1	84.30	0	0.00	84.30	1	6,499	0.02%
2022/10/31	1	83.20	1	83.00	83.70	0	6,804	0.00%
2022/10/28	1	83.00	0	0.00	81.50	1	7,129	0.01%
2022/10/26	8	80.40	25	79.99	81.80	-17	7,080	-0.24%
2022/10/25	17	81.72	18	79.37	81.40	-1	6,995	-0.01%
2022/10/24	4	83.80	7	83.53	83.30	-3	6,903	-0.04%
2022/10/21	9.3	82.41	9.6	82.24	81.80	-0.3	6,871	0.00%
2022/10/20	5.6	84.39	5	84.52	85.00	0.6	6,801	0.01%
2022/10/19	2	85.10	2	84.70	84.00	0	6,709	0.00%
2022/10/18	10	84.69	4	85.63	84.70	6	6,676	0.09%
2022/10/17	9	84.37	8	84.58	85.00	1	6,586	0.02%
2022/10/14	40	88.37	42	87.56	87.60	-2	6,479	-0.03%
2022/10/13	48	85.59	36	85.59	83.40	12	6,250	0.19%
2022/10/12	13	86.17	13	86.40	86.40	0	6,183	0.00%
2022/10/11	8.1	85.08	2	84.85	85.00	6.1	6,170	0.10%
2022/10/07	4	87.55	0	0.00	87.60	4	6,194	0.06%
2022/10/06	1	86.70	1	87.50	87.50	0	6,207	0.00%
2022/10/05	50	87.85	51	88.01	87.00	-1	6,160	-0.02%
2022/10/04	4	84.75	5	84.52	84.80	-1	5,993	-0.02%
2022/09/30	10	81.90	11	79.66	81.80	-1	5,947	-0.02%
2022/09/29	2	83.25	3	81.93	82.10	-1	5,908	-0.02%
2022/09/28	8	82.15	10	81.91	81.00	-2	5,829	-0.03%
2022/09/27	5	84.70	1	86.10	86.10	4	5,690	0.07%
2022/09/26	4.1	82.12	0	0.00	80.40	4.1	5,545	0.07%
2022/09/23	0	0.00	5	83.98	83.20	-5	5,512	-0.09%
2022/09/22	4	85.65	2	86.15	86.80	2	5,445	0.04%
2022/09/21	3	84.77	5	84.46	84.30	-2	5,353	-0.04%
2022/09/20	2	83.90	4	84.75	85.60	-2	5,336	-0.04%
2022/09/19	6	82.18	5	82.06	82.60	1	5,269	0.02%
2022/09/16	1	84.30	2	84.50	83.70	-1	5,295	-0.02%
2022/09/15	2.1	84.82	3	84.67	84.20	-0.9	5,277	-0.02%
2022/09/14	2	84.70	0	0.00	85.00	2	5,221	0.04%
2022/09/13	9	86.87	7	86.44	85.90	2	5,147	0.04%
2022/09/12	16	87.11	18.5	88.32	89.10	-2.5	4,901	-0.05%
2022/09/08	2	83.35	0	0.00	83.20	2	4,660	0.04%
2022/09/07	2	82.90	0	0.00	83.00	2	4,680	0.04%
2022/09/06	1	81.30	0	0.00	81.30	1	4,681	0.02%
2022/09/01	0	0.00	1	84.60	83.80	-1	4,627	-0.02%
2022/08/31	2	84.10	2	84.50	85.00	0	4,615	0.00%
2022/08/30	0	84.20	2	83.85	84.40	-2	4,586	-0.04%
2022/08/29	1	81.00	0	0.00	82.60	1	4,552	0.02%
2022/08/26	2	84.25	1	84.60	83.80	1	4,518	0.02%
2022/08/25	3	83.93	3	84.30	84.70	0	4,434	0.00%
2022/08/24	1	81.00	2	81.80	82.20	-1	4,300	-0.02%
2022/08/23	1	80.90	0	0.00	80.60	1	4,256	0.02%
2022/08/22	1	82.00	1	81.60	81.30	0	4,234	0.00%
2022/08/18	1	82.20	3.1	83.97	84.20	-2.1	4,096	-0.05%
2022/08/17	0	0.00	6	82.05	82.40	-6	3,962	-0.15%
2022/08/16	3	81.27	2	81.10	81.20	1	3,910	0.03%
2022/08/15	4	80.70	3	80.77	80.90	1	3,887	0.03%
2022/08/12	0	0.00	1	81.60	81.30	-1	3,845	-0.03%
2022/08/11	4.1	81.17	5	82.22	81.50	-0.9	3,784	-0.02%
2022/08/10	5	82.44	3	82.50	82.20	2	3,609	0.06%
2022/08/09	0	0.00	3	80.93	81.00	-3	3,343	-0.09%
2022/08/08	2	79.80	5	80.24	80.90	-3	3,214	-0.09%
2022/08/05	6	77.67	7	78.26	79.00	-1	2,992	-0.03%
2022/08/04	4	75.45	6	76.05	76.20	-2	2,710	-0.07%
2022/08/03	1	73.30	2	73.05	72.90	-1	2,402	-0.04%
2022/08/02	0	0.00	1	73.50	73.90	-1	2,482	-0.04%
2022/07/29	2	74.55	55	74.40	75.00	-53	2,702	-1.96%
2022/07/28	0	0.00	1	73.70	73.40	-1	2,877	-0.03%
2022/07/26	0	0.00	1	72.60	72.70	-1	2,920	-0.03%
2022/07/25	1	72.70	0	0.00	72.70	1	3,014	0.03%
2022/07/14	0	0.00	2	70.20	70.20	-2	3,534	-0.06%
2022/06/30	0	0.00	3	69.10	69.20	-3	3,249	-0.09%
2022/06/29	3	70.60	0	0.00	70.40	3	3,224	0.09%
2022/06/28	0	0.00	1	70.40	70.60	-1	3,210	-0.03%
2022/06/23	0	0.00	3	68.90	69.20	-3	3,077	-0.10%
2022/06/22	0	0.00	1	68.90	68.40	-1	3,059	-0.03%
2022/06/21	0	0.00	1	68.20	68.50	-1	3,030	-0.03%
2022/06/20	1	66.50	3	66.30	66.10	-2	3,017	-0.07%
2022/06/17	1	67.70	0	0.00	67.60	1	3,004	0.03%
2022/06/16	0	0.00	3	70.10	67.80	-3	2,982	-0.10%
2022/06/15	2	68.20	1	68.40	68.50	1	2,925	0.03%
2022/06/14	1	67.30	64	66.87	67.30	-63	2,866	-2.20%
2022/06/13	3	65.80	35	65.96	65.60	-32	2,842	-1.13%
2022/06/10	4	66.90	3	67.27	66.90	1	2,838	0.04%
2022/06/09	3	66.67	3	66.17	66.90	0	2,818	0.00%
2022/06/07	2	64.90	0	0.00	64.60	2	2,771	0.07%
2022/06/06	1	65.10	1	65.30	65.30	0	2,761	0.00%
2022/06/02	0	0.00	2	64.40	64.60	-2	2,770	-0.07%
2022/05/31	4	64.30	2	64.70	64.80	2	2,770	0.07%
2022/05/26	0	0.00	1	63.20	62.30	-1	2,737	-0.04%
2022/05/25	2	62.75	1	62.80	62.90	1	2,730	0.04%
2022/05/24	3	63.10	0	0.00	62.50	3	2,747	0.11%
2022/05/23	1	63.60	2	63.00	63.70	-1	2,731	-0.04%
2022/05/19	3	63.20	3	62.50	63.20	0	2,691	0.00%
2022/05/18	3	63.57	2	63.60	63.80	1	2,675	0.04%
2022/05/17	15	63.50	15	63.50	63.50	0	2,629	0.00%
2022/05/13	1	63.70	1	64.50	64.90	0	2,589	0.00%
2022/05/12	2	63.30	22	64.35	63.80	-20	2,565	-0.78%
2022/05/09	1	65.00	0	0.00	63.00	1	2,394	0.04%
2022/05/06	1	66.10	3	66.63	65.60	-2	2,317	-0.09%
2022/05/05	30	73.49	19	72.85	70.10	11	2,151	0.51%
2022/05/03	110	77.02	0	0.00	76.00	110	1,921	5.72%	大買/鉅額交易
2022/04/29	13	76.52	13	77.20	76.70	0	1,867	0.00%
2022/04/28	33	76.26	12	75.46	75.60	21	1,810	1.16%
2022/04/27	23	75.11	21	76.29	75.00	2	1,731	0.12%
2022/04/26	7	77.54	9	77.36	76.30	-2	1,662	-0.12%
2022/04/25	0	0.00	1	77.00	76.90	-1	1,434	-0.07%
2022/04/22	1	76.90	5	75.74	77.10	-4	1,353	-0.30%
2022/04/21	12	75.25	20	75.04	75.90	-8	1,245	-0.64%
2022/04/20	6	73.90	8	73.73	74.10	-2	1,182	-0.17%
2022/04/15	1	71.70	0	0.00	71.10	1	1,185	0.08%
2022/04/14	2	72.20	0	0.00	72.70	2	1,216	0.16%
2022/04/08	1	73.10	0	0.00	72.10	1	1,286	0.08%
2022/04/07	1	71.70	0	0.00	70.80	1	1,313	0.08%
2022/04/01	1	71.40	0	0.00	71.90	1	1,418	0.07%
2022/03/31	1	71.40	0	0.00	71.60	1	1,513	0.07%
2022/03/28	2	70.90	0	0.00	71.00	2	1,536	0.13%
2022/03/24	1	70.90	3	71.17	71.50	-2	1,572	-0.13%
2022/03/23	0	0.00	3	70.90	71.00	-3	1,611	-0.19%
2022/03/22	0	0.00	3	70.40	70.50	-3	1,685	-0.18%
2022/03/21	3	69.80	6	69.75	70.20	-3	1,849	-0.16%
2022/03/18	3	68.93	0	0.00	68.50	3	1,943	0.15%
2022/03/16	0	68.30	0	0.00	68.20	0	1,960	0.00%
2022/03/09	1	68.40	0	0.00	69.00	1	2,072	0.05%
2022/03/08	1	69.00	0	0.00	67.80	1	2,101	0.05%
2022/03/07	1	69.20	2	69.20	69.30	-1	2,094	-0.05%
2022/03/03	1	71.30	0	71.40	71.40	1	2,115	0.05%
2022/03/02	1	71.30	0	0.00	71.40	1	2,143	0.05%
2022/02/25	0	0.00	1	70.70	70.60	-1	2,177	-0.05%
2022/02/24	0	71.40	0	0.00	70.20	0	2,202	0.00%
2022/02/22	12	73.30	12	72.70	72.70	0	2,258	0.00%
2022/02/16	0	0.00	1	73.30	73.30	-1	2,462	-0.04%
2022/02/15	1	73.40	1	72.50	72.40	0	2,522	0.00%
2022/02/11	0	0.00	1	73.90	73.90	-1	2,727	-0.04%
2022/02/10	0	0.00	5	73.90	73.90	-5	2,779	-0.18%
2022/02/08	0	0.00	1	72.60	72.60	-1	2,953	-0.03%
2022/02/07	6	71.52	1	71.70	71.70	5	3,126	0.16%
2022/01/25	1	70.60	17	70.29	70.00	-16	3,443	-0.46%
2022/01/21	3	70.00	0.5	70.50	69.90	2.5	3,579	0.07%
2022/01/20	10	71.70	1	71.80	71.60	9	3,622	0.25%
2022/01/19	3	73.07	2	73.10	72.60	1	3,750	0.03%
2022/01/18	2.5	75.38	8	75.19	75.10	-5.5	3,754	-0.15%
2022/01/13	0	0.00	1	74.00	74.40	-1	3,864	-0.03%
2022/01/10	1	74.60	1	74.80	74.40	0	3,855	0.00%
2022/01/07	0	0.00	2	75.40	74.10	-2	3,836	-0.05%
2022/01/06	1	75.60	1	75.90	75.20	0	3,801	0.00%
2022/01/05	3	76.33	0	0.00	75.60	3	3,797	0.08%
2022/01/04	1	76.00	0	77.10	76.00	1	3,787	0.03%
2022/01/03	2	77.50	2	78.60	77.00	0	3,788	0.00%
2021/12/30	2	77.80	3	78.03	78.00	-1	3,799	-0.03%
2021/12/29	3	76.73	3	77.23	77.30	0	3,762	0.00%
2021/12/28	4	77.68	3.3	77.47	76.80	0.7	3,765	0.02%
2021/12/27	2	78.10	21	78.03	77.70	-19	3,700	-0.51%
2021/12/23	0	0.00	1	75.30	75.30	-1	3,654	-0.03%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/20	0	74.90	0	0.00	74.80	0	3,823	0.00%
2021/12/17	2	76.25	10.4	75.47	75.50	-8.4	3,850	-0.22%
2021/12/16	2	77.25	2	78.75	77.30	0	3,896	0.00%
2021/12/15	7.2	78.21	17	78.12	78.00	-9.8	3,940	-0.25%
2021/12/14	3.5	76.71	3	76.23	76.20	0.5	3,805	0.01%
2021/12/13	3	75.10	1	75.10	75.40	2	3,715	0.05%
2021/12/09	9	75.13	0	0.00	74.80	9	3,690	0.24%
2021/12/08	7	73.67	6	73.70	73.70	1	3,622	0.03%
2021/12/07	0	0.00	3	72.90	72.90	-3	3,615	-0.08%
2021/12/03	6	73.50	6	73.20	73.20	0	3,594	0.00%
2021/12/02	1	73.50	1	73.10	73.20	0	3,588	0.00%
2021/12/01	1	73.70	0	74.00	74.20	1	3,562	0.03%
2021/11/30	2	74.60	0	0.00	74.30	2	3,547	0.06%
2021/11/29	0.3	74.80	5	74.34	74.60	-4.7	3,537	-0.13%
2021/11/26	5	74.94	1	74.80	75.00	4	3,520	0.11%
2021/11/25	2.7	75.86	0	0.00	76.00	2.7	3,504	0.08%
2021/11/24	0	74.90	0	0.00	75.20	0	3,505	0.00%
2021/11/23	3	75.60	3	76.00	75.10	0	3,493	0.00%
2021/11/22	3	77.00	2	77.30	77.00	1	3,466	0.03%
2021/11/19	0	0.00	1	75.70	75.80	-1	3,419	-0.03%
2021/11/18	2	76.50	2	76.60	76.10	0	3,398	0.00%
2021/11/17	0	76.40	0	0.00	75.80	0	3,382	0.00%
2021/11/16	11	76.85	8	77.00	76.80	3	3,371	0.09%
2021/11/15	2	75.75	0	0.00	75.70	2	3,290	0.06%
2021/11/12	4	74.55	2	74.05	74.50	2	3,234	0.06%
2021/11/11	9	76.43	3	75.93	74.90	6	3,182	0.19%
2021/11/10	4	77.90	9	78.20	78.80	-5	3,037	-0.16%
2021/11/09	1	77.90	4	79.13	79.00	-3	3,011	-0.10%
2021/11/08	5	78.26	4.1	77.07	77.50	0.9	2,964	0.03%
2021/11/05	2	78.60	1	79.10	79.50	1	2,890	0.03%
2021/11/04	13	79.82	6	80.03	79.90	7	2,813	0.25%
2021/11/03	7	79.83	14	79.19	78.20	-7	2,662	-0.26%
2021/11/02	4	76.68	4.6	77.96	76.00	-0.6	2,444	-0.02%
2021/11/01	10.7	78.72	14	78.72	78.60	-3.3	2,366	-0.14%
2021/10/29	4	77.73	12	77.62	77.50	-8	2,283	-0.35%
2021/10/28	3	77.70	7	77.43	77.50	-4	2,244	-0.18%
2021/10/27	7	76.27	11.1	76.45	77.30	-4.1	2,157	-0.19%
2021/10/26	0	0.00	1	74.80	75.00	-1	2,023	-0.05%
2021/10/25	6	74.62	6	74.13	74.90	0	2,002	0.00%
2021/10/22	0	0.00	2	72.15	72.40	-2	1,976	-0.10%
2021/10/21	0	0.00	1	71.50	70.50	-1	2,003	-0.05%
2021/10/19	3	70.20	5	70.24	70.20	-2	2,094	-0.09%
2021/10/18	2	70.00	6	70.03	70.00	-4	2,161	-0.19%
2021/10/12	10	71.91	0.2	72.00	71.10	9.8	2,657	0.37%
2021/10/08	0	0.00	0.2	73.80	74.30	-0.2	2,827	-0.01%
2021/10/07	0	0.00	2.1	72.81	73.50	-2.1	3,125	-0.07%
2021/10/05	0	0.00	0.2	71.00	72.00	-0.2	3,346	-0.01%
2021/10/04	3.2	71.27	3	70.20	70.20	0.2	3,370	0.01%
2021/09/30	0.1	73.10	0	0.00	73.10	0.1	3,391	0.00%
2021/09/29	0	0.00	1	72.30	72.10	-1	3,414	-0.03%
2021/09/28	2	72.80	5	74.60	72.90	-3	3,470	-0.09%
2021/09/27	1	75.60	2	75.70	74.30	-1	3,501	-0.03%
2021/09/23	6.5	74.29	1	74.50	74.20	5.5	3,508	0.16%
2021/09/22	2	74.20	5	74.14	74.90	-3	3,634	-0.08%
2021/09/17	2	72.29	0.3	72.00	72.50	1.7	3,556	0.05%
2021/09/16	0	70.90	0	0.00	70.50	0	3,562	0.00%
2021/09/14	0	0.00	1	70.60	70.60	-1	3,567	-0.03%
2021/09/09	1	69.30	0	0.00	69.10	1	3,590	0.03%
2021/09/01	1	71.20	0.2	71.40	71.40	0.8	3,611	0.02%
2021/08/31	0	0.00	2	72.30	72.40	-2	3,594	-0.06%
2021/08/30	0	0.00	1	72.40	71.90	-1	3,588	-0.03%
2021/08/25	0	0.00	2	71.20	71.00	-2	3,575	-0.06%
2021/08/20	0	0.00	0.1	68.10	67.80	-0.1	3,572	0.00%
2021/08/19	0.2	69.30	0.2	68.81	68.10	0	3,555	0.00%
2021/08/18	1	69.38	0	0.00	69.80	1	3,546	0.03%
2021/08/17	1	69.51	2	69.60	69.50	-1	3,543	-0.03%
2021/08/16	1	68.23	2	69.30	69.50	-1	3,534	-0.03%
2021/08/13	2	71.00	0	0.00	70.50	2	3,510	0.06%
2021/08/12	0	71.90	0	0.00	71.20	0	3,504	0.00%
2021/08/11	0	72.10	4	72.55	72.20	-4	3,500	-0.11%
2021/08/10	1	71.39	1	71.70	72.90	0	3,491	0.00%
2021/08/09	0	72.30	0	0.00	72.00	0	3,502	0.00%
2021/08/06	2	72.51	0	0.00	72.50	2	3,490	0.06%
2021/08/05	0	74.30	9	74.19	73.30	-9	3,506	-0.26%
2021/08/04	0	0.00	1	74.70	74.20	-1	3,582	-0.03%
2021/08/03	1	73.30	0	0.00	73.30	1	3,616	0.03%
2021/08/02	0	74.40	0	0.00	74.00	0	3,588	0.00%
2021/07/30	5	74.50	76	74.73	74.20	-71	3,582	-1.98%
2021/07/29	4	76.23	1	75.70	76.00	3	3,604	0.08%
2021/07/28	5	75.48	2	75.80	76.10	3	3,565	0.08%
2021/07/27	3	77.97	10	77.92	77.60	-7	3,546	-0.20%
2021/07/26	2	79.35	1	79.30	79.10	1	3,527	0.03%
2021/07/23	7	79.49	1	79.70	78.60	6	3,487	0.17%
2021/07/22	4	79.05	28	78.37	79.10	-24	3,545	-0.68%
2021/07/21	8	77.20	1	77.30	76.90	7	3,547	0.20%
2021/07/20	6	78.77	6	79.20	79.10	0	3,441	0.00%
2021/07/19	10.5	80.17	12	80.25	80.50	-1.5	3,404	-0.04%
2021/07/16	7	80.19	8	79.99	79.80	-1	3,355	-0.03%
2021/07/15	19.5	79.61	19	79.48	78.80	0.5	3,200	0.02%
2021/07/14	31	79.35	36.1	79.16	79.00	-5.1	3,035	-0.17%
2021/07/13	4	76.65	19	77.25	77.00	-15	2,727	-0.55%
2021/07/12	1	74.31	2	74.80	74.70	-1	2,556	-0.04%
2021/07/09	2	74.21	6.4	74.25	74.80	-4.4	2,564	-0.17%
2021/07/08	1.5	76.70	0.6	76.20	75.70	0.9	2,555	0.04%
2021/07/07	5.5	75.89	2	76.20	76.30	3.5	2,540	0.14%
2021/07/06	0	0.00	7	75.43	75.10	-7	2,539	-0.28%
2021/07/05	22	76.87	2	76.90	76.80	20	2,552	0.78%
2021/07/02	8	76.08	2.1	76.41	76.20	5.9	2,501	0.24%
2021/07/01	1	75.60	33.1	75.95	75.40	-32.1	2,448	-1.31%
2021/06/30	2	75.85	4	75.83	76.00	-2	2,421	-0.08%
2021/06/29	43	74.82	17	75.11	76.00	26	2,314	1.12%
2021/06/28	0	0.00	7	71.83	72.00	-7	2,112	-0.33%
2021/06/25	0	0.00	3	70.00	70.30	-3	2,080	-0.14%
2021/06/24	3	68.50	3	69.00	68.90	0	2,059	0.00%
2021/06/22	2	66.90	2	67.20	66.90	0	2,077	0.00%
2021/06/21	1	67.00	0	0.00	67.00	1	2,087	0.05%
2021/06/18	2	68.10	0	0.00	68.60	2	2,109	0.09%
2021/06/17	2	67.45	2	67.80	67.90	0	2,137	0.00%
2021/06/11	3	67.83	1	68.89	67.80	2	2,299	0.09%
2021/06/10	1	69.20	5	68.98	69.40	-4	2,301	-0.17%
2021/06/09	4	67.40	2.1	67.01	66.50	1.9	2,291	0.08%
2021/06/04	1	65.90	0	0.00	65.90	1	2,346	0.04%
2021/06/03	0	0.00	0.2	66.80	66.60	-0.2	2,363	-0.01%
2021/06/02	1	66.43	1	66.40	66.90	0	2,384	0.00%
2021/05/31	0	0.00	12	66.37	66.20	-12	2,417	-0.50%
2021/05/28	6	66.40	0	0.00	66.20	6	2,431	0.25%
2021/05/27	1	65.00	0.2	65.20	65.60	0.8	2,454	0.03%
2021/05/25	5.1	65.00	0	0.00	65.00	5.1	2,537	0.20%
2021/05/24	0.1	64.30	0	0.00	63.70	0.1	2,608	0.00%
2021/05/21	0.1	63.90	1	65.00	63.90	-1	2,631	-0.04%
2021/05/20	0.1	63.70	0	0.00	62.90	0.1	2,651	0.00%
2021/05/19	0.1	63.20	5	62.50	62.50	-5	2,681	-0.18%
2021/05/18	0.1	62.30	0	0.00	63.10	0.1	2,714	0.00%
2021/05/17	5.1	60.11	4	60.45	61.00	1.1	2,733	0.04%
2021/05/14	2.1	63.86	0	0.00	64.30	2.1	2,711	0.08%
2021/05/13	1	59.20	5	63.00	63.80	-4	2,705	-0.15%
2021/05/12	13	63.04	1	65.00	62.20	12	2,669	0.45%
2021/05/11	1	66.30	6	66.35	66.70	-5	2,602	-0.19%
2021/05/10	3	69.13	2	69.70	69.00	1	2,582	0.04%
2021/05/07	0	70.00	0	0.00	70.40	0	2,586	0.00%
2021/05/06	6	69.50	1	69.90	68.80	5	2,607	0.19%
2021/05/04	1.1	71.22	1	71.40	70.70	0.1	2,596	0.00%
2021/05/03	1.1	72.86	28	72.81	72.20	-26.9	2,631	-1.02%
2021/04/29	5.1	75.04	0	0.00	74.40	5.1	2,619	0.19%
2021/04/28	11	76.49	2	76.60	75.90	9	2,652	0.34%
2021/04/27	1	73.20	10	74.67	75.10	-9	2,598	-0.35%
2021/04/26	0	72.50	0	0.00	72.30	0	2,558	0.00%
2021/04/23	4.1	71.47	0	72.10	72.00	4	2,577	0.16%
2021/04/22	26.1	73.43	0	0.00	72.70	26.1	2,565	1.02%
2021/04/21	0	74.70	0	0.00	74.20	0	2,530	0.00%
2021/04/20	1.1	74.81	0	0.00	74.60	1.1	2,572	0.04%
2021/04/19	0	75.00	1	75.30	74.90	-1	2,604	-0.04%
2021/04/16	1	74.90	4	75.50	75.00	-3	2,702	-0.11%
2021/04/15	12	73.66	4	73.63	73.70	8	2,689	0.30%
2021/04/14	1	74.03	0	0.00	74.70	1	2,659	0.04%
2021/04/13	1	74.84	10	74.80	74.80	-9	2,693	-0.33%
2021/04/12	3	76.24	1	75.70	75.80	2	2,727	0.07%
2021/04/09	8	76.66	2.1	76.50	76.20	5.9	2,928	0.20%
2021/04/08	3	75.84	2	75.90	75.80	1	2,908	0.04%
2021/04/07	11	75.05	1	75.70	75.70	10	2,908	0.35%
2021/04/06	3	74.14	0	0.00	73.90	3	2,893	0.10%
2021/04/01	0	74.70	0.1	74.70	74.50	-0.1	2,889	0.00%
2021/03/31	3	74.41	0	0.00	74.50	3	2,914	0.10%
2021/03/30	0	74.70	0	0.00	74.40	0	2,909	0.00%
2021/03/29	0	74.20	0	0.00	74.00	0	2,924	0.00%
2021/03/26	0	0.00	1	74.00	73.90	-1	2,933	-0.03%
2021/03/25	4	74.25	0	0.00	74.00	4	2,942	0.14%
2021/03/24	0	0.00	2	73.60	73.40	-2	2,968	-0.07%
2021/03/23	1	73.70	0	0.00	73.00	1	2,993	0.03%
2021/03/22	1	73.30	6	73.17	73.30	-5	2,998	-0.17%
2021/03/19	6	73.98	2	74.10	74.00	4	3,033	0.13%
2021/03/18	11	74.52	3	74.83	74.90	8	3,033	0.26%
2021/03/17	9	75.18	3	74.80	74.90	6	3,001	0.20%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/12	1	75.30	3	75.30	75.50	-2	3,116	-0.06%
2021/03/11	1	75.40	0	75.50	75.50	1	3,192	0.03%
2021/03/10	1	74.90	0	0.00	74.80	1	3,229	0.03%
2021/03/09	1	74.50	11	74.66	75.00	-10	3,261	-0.31%
2021/03/05	4	74.78	0	0.00	74.80	4	3,315	0.12%
2021/03/04	7	74.94	0	0.00	75.00	7	3,344	0.21%
2021/03/03	5	75.70	0	0.00	75.60	5	3,350	0.15%
2021/03/02	2	75.80	0	0.00	75.50	2	3,374	0.06%
2021/02/26	3	76.17	3	77.10	76.30	0	3,451	0.00%
2021/02/24	6	79.20	1	80.00	78.50	5	3,639	0.14%
2021/02/23	1	78.50	1	79.00	78.10	0	3,625	0.00%
2021/02/22	4	78.68	0	0.00	78.60	4	3,641	0.11%
2021/02/19	1	79.30	5	79.50	79.00	-4	3,640	-0.11%
2021/02/18	1	77.60	15	78.37	78.90	-14	3,663	-0.38%
2021/02/17	2	77.00	3.1	76.87	77.40	-1.1	3,699	-0.03%
2021/02/05	2	76.20	0	0.00	75.70	2	3,707	0.05%
2021/02/04	0	76.20	0	0.00	76.30	0	3,762	0.00%
2021/02/02	1	75.21	1	76.50	75.20	0	4,143	0.00%
2021/02/01	1.2	74.63	0.1	75.70	75.00	1.1	4,173	0.03%
2021/01/29	7	76.30	0	0.00	75.80	7	4,196	0.17%
2021/01/28	0	0.00	1	76.40	76.10	-1	4,200	-0.02%
2021/01/27	0	76.90	5	75.70	76.40	-5	4,221	-0.12%
2021/01/25	2	76.55	3	77.23	78.00	-1	4,216	-0.02%
2021/01/22	6	75.00	0	0.00	75.10	6	4,158	0.14%
2021/01/21	26	74.77	0	0.00	74.40	26	4,165	0.62%
2021/01/20	3	75.87	0	0.00	75.30	3	4,152	0.07%
2021/01/19	44	76.21	0	0.00	76.70	44	4,161	1.06%
2021/01/18	3	76.33	3	76.20	76.40	0	4,152	0.00%
2021/01/15	2	77.85	3	77.80	77.20	-1	4,118	-0.02%
2021/01/14	0	0.00	10	78.15	78.60	-10	4,119	-0.24%
2021/01/13	4	78.95	0	0.00	78.40	4	4,163	0.10%
2021/01/12	7	78.70	10	79.90	78.90	-3	4,152	-0.07%
2021/01/11	16	80.89	8	80.49	80.70	8	4,179	0.19%
2021/01/08	7	78.56	3	78.90	78.30	4	4,273	0.09%
2021/01/06	12	79.61	1	79.00	78.80	11	4,420	0.25%
2021/01/05	8	80.19	6	80.33	80.40	2	4,365	0.05%
2021/01/04	30	82.60	16.1	83.28	81.50	13.9	4,336	0.32%
2020/12/31	4	77.10	0	0.00	77.70	4	4,127	0.10%
2020/12/28	4	77.55	0	0.00	77.80	4	4,111	0.10%
2020/12/24	0	78.30	5	77.70	77.30	-5	4,104	-0.12%
2020/12/23	6	76.67	3	77.23	77.60	3	4,157	0.07%
2020/12/18	1	76.90	1	77.20	77.20	0	4,464	0.00%
2020/12/17	0	0.00	2	77.85	78.70	-2	4,486	-0.04%
2020/12/16	1	76.60	2.1	76.72	77.30	-1.1	4,524	-0.02%
2020/12/15	4	76.58	0	0.00	75.90	4	4,621	0.09%
2020/12/14	0	78.80	1	78.40	78.20	-1	4,839	-0.02%
2020/12/11	2	76.00	5	77.78	78.10	-3	4,859	-0.06%
2020/12/10	8	78.21	1	77.50	77.50	7	4,866	0.14%
2020/12/09	0	80.00	8	79.85	79.50	-8	4,860	-0.16%
2020/12/08	3	79.47	1	80.70	79.50	2	4,881	0.04%
2020/12/07	14	79.77	1.6	80.38	80.00	12.4	4,946	0.25%
2020/12/04	6	81.85	21	80.73	80.90	-15	4,942	-0.30%
2020/12/03	1	81.10	0	0.00	81.50	1	4,982	0.02%
2020/12/02	0	0.00	7	83.39	83.40	-7	5,117	-0.14%
2020/12/01	5	82.10	1	82.40	82.30	4	5,187	0.08%
2020/11/30	9	83.14	2	84.57	82.70	7	5,368	0.13%
2020/11/27	0	0.00	1	83.00	83.20	-1	5,568	-0.02%
2020/11/26	7	83.71	1.1	83.69	83.30	5.9	6,032	0.10%
2020/11/25	12	84.24	8	84.51	83.10	4	6,291	0.06%
2020/11/24	5	84.12	7	84.67	84.60	-2	6,492	-0.03%
2020/11/23	3	83.37	0	0.00	83.10	3	6,702	0.04%
2020/11/20	2	81.11	0	0.00	82.10	2	6,788	0.03%
2020/11/19	11	81.57	0	0.00	81.80	11	7,057	0.16%
2020/11/17	1	81.60	1	81.10	80.20	0	7,399	0.00%
2020/11/16	2	80.20	1	80.50	80.80	1	7,421	0.01%
2020/11/12	0	0.00	0.1	81.90	80.80	-0.1	7,519	0.00%
2020/11/11	4	83.03	7	83.71	82.00	-3	7,531	-0.04%
2020/11/10	0	81.50	9	81.91	81.00	-9	7,296	-0.12%
2020/11/09	2	80.00	4	79.95	79.40	-2	7,174	-0.03%
2020/11/06	2	79.11	3	79.37	79.30	-1	7,165	-0.01%
2020/11/05	1	78.50	2	79.15	78.70	-1	7,157	-0.01%
2020/11/04	2	77.11	13.1	78.38	78.80	-11.1	7,140	-0.16%
2020/11/03	0	76.40	8.1	77.20	76.60	-8.1	7,096	-0.11%
2020/11/02	2	74.95	0	0.00	74.60	2	7,073	0.03%
2020/10/30	4	76.18	0	0.00	75.50	4	7,062	0.06%
2020/10/29	1	75.80	0	0.00	76.80	1	7,040	0.01%
2020/10/28	7	77.11	0.1	77.70	76.20	6.9	7,014	0.10%
2020/10/27	1	76.60	6	78.00	78.50	-5	6,982	-0.07%
2020/10/26	3	76.40	0	0.00	76.10	3	6,938	0.04%
2020/10/23	5	77.90	0	0.00	77.60	5	6,913	0.07%
2020/10/22	5	77.12	1	77.50	77.40	4	6,931	0.06%
2020/10/21	3	78.53	0	0.00	78.10	3	6,890	0.04%
2020/10/20	2	79.95	0	0.00	79.90	2	6,834	0.03%
2020/10/19	0	80.80	0	0.00	80.90	0	6,801	0.00%
2020/10/16	6	81.06	26	81.34	79.70	-20	6,727	-0.30%
2020/10/15	32	79.26	20	79.64	80.10	12	6,535	0.18%
2020/10/14	2	75.70	0	0.00	74.90	2	6,360	0.03%
2020/10/13	1	76.00	1	75.60	75.60	0	6,355	0.00%
2020/10/12	2	76.25	1	75.60	76.30	1	6,359	0.02%
2020/10/08	2	77.10	0	0.00	76.60	2	6,367	0.03%
2020/10/06	1	77.01	1	77.50	77.40	0	6,384	0.00%
2020/09/30	1	75.20	0	0.00	76.40	1	6,386	0.02%
2020/09/29	1	76.00	0	0.00	76.00	1	6,397	0.02%
2020/09/28	3	74.47	3	76.27	77.00	0	6,451	0.00%
2020/09/25	10	75.33	3	74.87	74.60	7	6,478	0.11%
2020/09/24	4	77.10	2	78.45	76.60	2	6,380	0.03%
2020/09/23	8	79.29	3	78.63	78.30	5	6,315	0.08%
2020/09/22	5	82.40	2	81.90	81.30	3	6,232	0.05%
2020/09/21	1	83.30	0	0.00	82.80	1	6,183	0.02%
2020/09/18	5	83.22	8	82.93	82.70	-3	6,137	-0.05%
2020/09/17	6	83.48	15.1	83.20	83.90	-9	6,020	-0.15%
2020/09/16	1	80.69	1	80.50	80.10	0	5,739	0.00%
2020/09/15	3	80.07	2	81.10	80.50	1	5,706	0.02%
2020/09/14	2	78.95	3	80.07	79.40	-1	5,699	-0.02%
2020/09/11	2	78.55	2	79.05	79.90	0	5,627	0.00%
2020/09/10	4	79.83	0	0.00	79.00	4	5,567	0.07%
2020/09/09	2	78.30	44	79.15	80.70	-42	5,474	-0.77%
2020/09/07	7	81.70	7	80.52	79.40	0	5,325	0.00%
2020/09/04	12	82.09	1	82.30	82.70	11	5,167	0.21%
2020/09/03	8	84.75	8	84.95	83.90	0	5,049	0.00%
2020/09/02	4	85.20	2	84.80	85.10	2	4,860	0.04%
2020/09/01	7	84.20	15	85.14	82.50	-8	4,625	-0.17%
2020/08/31	9	82.34	16	82.38	82.50	-7	4,152	-0.17%
2020/08/28	1	79.60	1	80.40	79.60	0	3,880	0.00%
2020/08/27	12	77.79	11	78.72	79.00	1	3,587	0.03%
2020/08/26	4	75.75	1	75.00	75.80	3	3,223	0.09%
2020/08/25	19	75.15	14.2	74.81	75.00	4.8	3,051	0.16%
2020/08/24	17	73.60	19	74.38	74.00	-2	2,725	-0.07%
2020/08/21	4	69.43	12	69.98	69.70	-8	2,459	-0.33%
2020/08/20	10	65.93	1	67.30	65.80	9	2,365	0.38%
2020/08/19	5	67.92	5	69.00	67.70	0	2,285	0.00%
2020/08/18	2	69.20	0	0.00	69.40	2	2,198	0.09%
2020/08/17	1	69.50	3	69.67	69.40	-2	2,076	-0.10%
2020/08/14	0	67.50	1	67.30	67.40	-1	2,008	-0.05%
2020/08/13	5	67.34	0	0.00	67.10	5	2,008	0.25%
2020/08/12	2	66.31	0	0.00	67.10	2	1,986	0.10%
2020/08/11	0	0.00	3	65.93	66.10	-3	1,959	-0.15%
2020/08/10	2	64.95	0	0.00	64.80	2	1,945	0.10%
2020/08/07	0	66.00	0	0.00	65.60	0	1,959	0.00%
2020/08/06	0	0.00	3	64.90	65.40	-3	1,978	-0.15%
2020/08/05	0	65.40	0	0.00	65.20	0	2,005	0.00%
2020/08/04	0	64.20	0	0.00	64.00	0	2,042	0.00%
2020/08/03	1	63.80	0	0.00	63.80	1	2,058	0.05%
2020/07/29	0	0.00	0.1	63.30	62.60	-0.1	2,038	0.00%
2020/07/28	1	63.30	0	0.00	62.50	1	2,038	0.05%
2020/07/27	0	62.20	0	0.00	62.00	0	2,034	0.00%
2020/07/24	2	63.90	0	0.00	63.30	2	2,042	0.10%
2020/07/22	1	65.40	0	0.00	65.70	1	2,041	0.05%
2020/07/21	3	65.07	0	0.00	65.00	3	2,035	0.15%
2020/07/17	2	65.65	0.3	65.50	65.00	1.7	2,062	0.08%
2020/07/16	0	66.30	0	0.00	66.50	0	2,076	0.00%
2020/07/15	5	66.00	1	65.90	65.90	4	2,070	0.19%
2020/07/14	0	68.00	0	0.00	68.00	0	2,079	0.00%
2020/07/10	0	0.00	30	68.63	69.10	-30	2,071	-1.45%
2020/07/09	0	70.50	0	0.00	70.30	0	2,067	0.00%
2020/07/07	4.1	70.13	2	70.50	70.40	2.1	2,043	0.10%
2020/07/06	2	69.25	0	69.50	69.50	2	2,043	0.10%
2020/07/03	0	67.00	0	0.00	67.00	0	2,054	0.00%
2020/07/02	0	67.00	2	66.90	66.90	-2	2,083	-0.10%
2020/07/01	0	66.40	5	66.32	66.40	-5	2,071	-0.24%
2020/06/29	0	62.60	0	0.00	62.40	0	2,124	0.00%
2020/06/24	0	0.00	3	63.30	63.30	-3	2,110	-0.14%
2020/06/23	30	63.80	0	0.00	64.00	30	2,125	1.41%
2020/06/12	1	63.10	0	0.00	63.20	1	2,240	0.04%
2020/06/11	3	66.00	3	65.60	63.90	0	2,261	0.00%
2020/06/10	0	66.40	0	0.00	66.30	0	2,262	0.00%
2020/06/09	3	66.00	3	67.07	66.80	0	2,355	0.00%
2020/06/08	0	0.00	1	66.10	66.10	-1	2,431	-0.04%
2020/06/05	1	66.70	0	0.00	66.60	1	2,432	0.04%
2020/06/04	0	0.00	3	65.57	66.30	-3	2,422	-0.12%
2020/06/02	2	65.00	3	64.50	64.50	-1	2,399	-0.04%
2020/06/01	4	63.78	0	0.00	64.30	4	2,387	0.17%
2020/05/28	1	64.90	5	64.56	63.90	-4	2,379	-0.17%
2020/05/27	2	64.10	3	63.70	64.00	-1	2,367	-0.04%
2020/05/26	3	62.90	0	0.00	62.40	3	2,363	0.13%
2020/05/21	0	64.10	5	63.10	63.90	-5	2,472	-0.20%
2020/05/14	0	62.70	0	0.00	62.30	0	2,428	0.00%
2020/05/13	0	64.40	0	0.00	63.80	0	2,413	0.00%
2020/05/12	1	63.90	1	65.10	64.40	0	2,399	0.00%
2020/05/11	2	63.20	2	64.30	65.60	0	2,366	0.00%
2020/05/07	1	62.80	0	0.00	62.40	1	2,310	0.04%
2020/05/06	0	62.00	2	62.30	61.70	-2	2,310	-0.09%
2020/05/05	0	62.80	3	62.00	62.40	-3	2,314	-0.13%
2020/05/04	1	61.40	0	0.00	61.50	1	2,313	0.04%
2020/04/29	8	61.86	0	0.00	61.90	8	2,322	0.34%
2020/04/27	5	60.00	8	59.41	60.00	-3	2,351	-0.13%
2020/04/24	0	60.00	0	0.00	59.00	0	2,337	0.00%
2020/04/23	0	59.50	5	59.04	59.30	-5	2,344	-0.21%
2020/04/22	2	57.30	0	0.00	58.80	2	2,318	0.09%
2020/04/21	6	58.02	5	59.20	57.80	1	2,299	0.04%
2020/04/16	1	61.20	1	61.60	61.50	0	2,224	0.00%
2020/04/15	0	0.00	1	61.70	61.50	-1	2,208	-0.05%
2020/04/14	1	60.30	2	60.15	60.10	-1	2,184	-0.05%
2020/04/09	2	59.65	0	0.00	59.00	2	2,195	0.09%
2020/04/08	0	59.20	0	0.00	58.80	0	2,147	0.00%
2020/04/07	0	0.00	3	56.10	55.60	-3	2,060	-0.15%
2020/04/06	3	54.20	0	0.00	54.20	3	2,008	0.15%
2020/04/01	3	54.00	9	54.06	54.20	-6	1,992	-0.30%
2020/03/31	8	51.85	3	52.30	52.30	5	1,894	0.26%
2020/03/27	0	51.80	0	0.00	51.30	0	1,859	0.00%
2020/03/25	3	51.90	0	0.00	52.00	3	1,876	0.16%
2020/03/20	0	0.00	2	48.85	49.05	-2	1,842	-0.11%
2020/03/19	6	46.98	0	0.00	45.10	6	1,806	0.33%
2020/03/18	1	51.98	0	0.00	50.10	1	1,746	0.06%
2020/03/17	1	53.00	1	54.10	52.10	0	1,719	0.00%
2020/03/16	0	0.00	3	57.00	55.50	-3	1,688	-0.18%
2020/03/13	5	54.88	1	54.80	57.60	4	1,672	0.24%
2020/03/12	6	61.80	13	61.62	60.80	-7	1,588	-0.44%
2020/03/11	1	67.50	0	0.00	67.30	1	1,505	0.07%
2020/03/09	0	0.00	1	68.90	68.20	-1	1,545	-0.06%
2020/03/06	1	69.90	0	0.00	70.40	1	1,540	0.06%
2020/03/05	0	0.00	1	70.80	70.60	-1	1,562	-0.06%
2020/03/04	0	0.00	1	68.90	69.10	-1	1,559	-0.06%
2020/03/03	0	0.00	2	69.60	69.10	-2	1,583	-0.13%
2020/03/02	0	0.00	2	68.10	68.80	-2	1,592	-0.13%
2020/02/27	0	0.00	1	68.80	69.00	-1	1,603	-0.06%
2020/02/25	1	68.70	0	0.00	69.10	1	1,570	0.06%
2020/02/24	3	69.90	0	0.00	69.50	3	1,523	0.20%
2020/02/21	1	71.50	0	0.00	71.50	1	1,503	0.07%
2020/02/20	0	0.00	20	72.15	72.20	-20	1,529	-1.31%
2020/02/19	0	71.90	0	0.00	71.90	0	1,536	0.00%
2020/02/18	1	71.80	0	0.00	71.70	1	1,561	0.07%
2020/02/17	0	72.30	3	71.80	72.10	-3	1,566	-0.19%
2020/02/14	0.1	72.60	0	0.00	72.50	0.1	1,575	0.00%
2020/02/13	0	72.60	0	0.00	72.40	0	1,579	0.00%
2020/02/12	0	72.30	2	72.10	72.20	-2	1,610	-0.12%
2020/02/11	0	72.00	2	71.50	71.80	-2	1,647	-0.12%
2020/02/10	0	71.50	0	0.00	70.90	0	1,713	0.00%
2020/02/07	1	71.50	0	0.00	71.10	1	1,783	0.06%
2020/02/06	0	72.10	1	71.80	72.00	-1	1,835	-0.05%
2020/02/04	0	70.50	3	70.17	70.30	-3	2,001	-0.15%
2020/02/03	5	68.58	1	68.90	68.90	4	2,110	0.19%
2020/01/31	2	70.90	0	0.00	70.70	2	2,123	0.09%
2020/01/30	4	70.67	3	71.77	70.10	1	2,168	0.05%
2020/01/17	0	75.60	0	0.00	75.60	0	2,197	0.00%
2020/01/15	1	75.70	0	0.00	75.30	1	2,198	0.05%
2020/01/14	0.1	75.60	0	0.00	75.60	0.1	2,212	0.00%
2020/01/13	0	75.20	16	74.93	75.00	-16	2,210	-0.72%
2020/01/10	0	74.40	1	74.50	74.30	-1	2,268	-0.04%
2020/01/09	0	74.40	0	0.00	74.20	0	2,277	0.00%
2020/01/08	1	74.00	2	74.00	73.60	-1	2,281	-0.04%
2020/01/06	6	74.92	0	0.00	74.30	6	2,279	0.26%
2020/01/03	1	77.09	9	76.10	75.70	-8	2,275	-0.35%
2019/12/31	0	75.50	0	0.00	75.50	0	2,270	0.00%
2019/12/30	8	75.55	2	75.40	75.50	6	2,270	0.27%
2019/12/27	1	75.90	4	76.13	75.90	-3	2,268	-0.13%
2019/12/25	1	75.30	1	75.50	75.60	0	2,285	0.00%
2019/12/24	1	75.30	0	0.00	75.30	1	2,322	0.04%
2019/12/23	3	75.37	0	0.00	75.30	3	2,369	0.13%
2019/12/20	0	0.00	27	76.11	76.10	-27	2,385	-1.13%
2019/12/19	0	75.70	1	75.70	75.70	-1	2,387	-0.04%
2019/12/18	6	75.62	1	75.80	75.60	5	2,390	0.21%
2019/12/17	0	0.00	1	74.90	75.20	-1	2,392	-0.04%
2019/12/16	7	74.39	0	0.00	74.60	7	2,422	0.29%
2019/12/13	2	74.85	1	74.50	74.60	1	2,467	0.04%
2019/12/12	1	74.60	1	74.80	74.80	0	2,567	0.00%
2019/12/11	0	75.00	0	0.00	74.80	0	2,569	0.00%
2019/12/10	1	74.70	0	0.00	75.10	1	2,576	0.04%
2019/12/09	2	75.10	0	0.00	74.70	2	2,588	0.08%
2019/12/06	2	75.40	0	0.00	75.50	2	2,605	0.08%
2019/12/05	2	75.90	12	75.61	75.80	-10	2,656	-0.38%
2019/12/04	1	74.20	3	74.07	74.00	-2	2,687	-0.07%
2019/12/03	8	74.31	1	74.20	74.20	7	2,770	0.25%
2019/12/02	0	74.70	24	73.98	74.50	-24	2,878	-0.83%
2019/11/29	6	75.10	2	75.00	75.00	4	3,123	0.13%
2019/11/28	0	75.30	1	75.50	75.10	-1	3,153	-0.03%
2019/11/27	0	75.00	0	0.00	74.90	0	3,158	0.00%
2019/11/26	0	75.30	0	0.00	75.20	0	3,164	0.00%
2019/11/25	6	75.20	1	74.80	74.90	5	3,207	0.16%
2019/11/22	13	75.10	0	0.00	75.10	13	3,309	0.39%
2019/11/21	3	74.70	0	0.00	75.10	3	3,321	0.09%
2019/11/20	12	75.60	7	75.49	75.10	5	3,336	0.15%
2019/11/19	5	75.16	2	75.50	75.20	3	3,326	0.09%
2019/11/18	0	74.50	3	74.77	74.30	-3	3,307	-0.09%
2019/11/15	8.1	74.09	0	0.00	74.10	8.1	3,322	0.24%
2019/11/14	6	74.53	1	74.50	74.40	5	3,332	0.15%
2019/11/13	13	74.82	11	75.16	75.10	2	3,341	0.06%
2019/11/12	4	73.80	0	0.00	74.20	4	3,370	0.12%
2019/11/11	6	73.82	16	74.58	73.60	-10	3,397	-0.29%
2019/11/08	2	75.10	0	0.00	75.00	2	3,389	0.06%
2019/11/07	8	75.00	22	75.70	74.50	-14	3,402	-0.41%
2019/11/06	1	75.20	4	75.75	75.80	-3	3,349	-0.09%
2019/11/05	8	74.50	1	74.60	74.50	7	3,319	0.21%
2019/11/04	14	74.66	1	74.90	74.40	13	3,306	0.39%
2019/11/01	13	74.85	41	75.46	74.90	-28	3,263	-0.86%
2019/10/31	9	76.79	0	0.00	76.00	9	3,189	0.28%
2019/10/30	1	77.00	2	78.20	78.10	-1	3,079	-0.03%
2019/10/29	3	78.00	0	0.00	77.60	3	3,051	0.10%
2019/10/28	15	79.68	0.1	78.80	78.60	14.9	3,016	0.50%
2019/10/25	1	80.20	0	0.00	80.10	1	2,977	0.03%
2019/10/24	0	81.10	0	0.00	81.10	0	2,963	0.00%
2019/10/23	2	80.40	0	0.00	80.30	2	2,977	0.07%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/21	2	80.85	3	81.20	80.80	-1	3,002	-0.03%
2019/10/18	5	81.16	1	81.90	81.00	4	3,026	0.13%
2019/10/16	1	80.90	0	0.00	80.60	1	2,954	0.03%
2019/10/14	1	81.20	0	0.00	81.00	1	2,958	0.03%
2019/10/09	4	80.20	0	81.00	81.00	4	2,945	0.14%
2019/10/08	2	81.00	1	81.00	80.60	1	2,935	0.03%
2019/10/07	1	82.10	0	0.00	81.90	1	2,919	0.03%
2019/10/04	2	81.90	0	0.00	81.90	2	2,893	0.07%
2019/09/27	2	81.70	2	81.10	81.60	0	2,870	0.00%
2019/09/24	1	83.50	0	0.00	83.00	1	2,801	0.04%
2019/09/23	1	83.00	2	83.30	82.80	-1	2,766	-0.04%
2019/09/20	0	0.00	1	83.10	83.00	-1	2,772	-0.04%
2019/09/19	1	82.40	3	82.63	82.80	-2	2,758	-0.07%
2019/09/18	0	0.00	6	82.05	81.90	-6	2,777	-0.22%
2019/09/17	7	82.73	2	83.70	81.20	5	2,728	0.18%
2019/09/16	1	81.90	0	0.00	81.80	1	2,666	0.04%
2019/09/12	0	0.00	2	81.80	81.80	-2	2,675	-0.07%
2019/09/11	0	0.00	2	81.90	81.50	-2	2,670	-0.07%
2019/09/10	0	0.00	1	82.20	81.30	-1	2,650	-0.04%
2019/09/09	17	81.40	0	0.00	81.50	17	2,612	0.65%
2019/09/06	0	0.00	21	82.17	82.10	-21	2,543	-0.83%
2019/09/05	9	81.67	7	81.76	81.90	2	2,451	0.08%
2019/09/04	6	82.00	7	81.59	82.00	-1	2,365	-0.04%
2019/09/03	3	81.93	15	81.68	80.70	-12	2,259	-0.53%
2019/09/02	10	78.39	0	0.00	79.00	10	1,996	0.50%
2019/08/30	10	78.81	11	78.70	78.80	-1	1,958	-0.05%
2019/08/28	1	79.30	2	79.90	79.30	-1	1,914	-0.05%
2019/08/27	1	79.80	11	79.49	79.20	-10	1,862	-0.54%
2019/08/26	4	76.60	10	76.90	77.00	-6	1,752	-0.34%
2019/08/23	5	77.20	4	77.83	77.80	1	1,743	0.06%
2019/08/22	2	77.80	6	78.35	77.80	-4	1,743	-0.23%
2019/08/21	1	77.60	2	78.35	78.10	-1	1,741	-0.06%
2019/08/20	5	77.66	6	78.12	77.80	-1	1,728	-0.06%
2019/08/19	13	78.38	0	0.00	77.80	13	1,724	0.75%
2019/08/16	7	78.13	1	78.30	78.00	6	1,719	0.35%
2019/08/15	3	76.70	1	77.80	77.90	2	1,728	0.12%
2019/08/14	0	0.00	2	77.95	77.90	-2	1,708	-0.12%
2019/08/13	1	77.00	11	77.03	77.20	-10	1,703	-0.59%
2019/08/12	0	0.00	3	76.67	76.90	-3	1,729	-0.17%
2019/08/08	0	0.00	2	73.60	73.70	-2	1,715	-0.12%
2019/08/07	0	0.00	13	73.05	73.10	-13	1,763	-0.74%
2019/08/06	3	73.43	2	74.15	74.80	1	1,788	0.06%
2019/08/05	2	75.90	0	0.00	75.10	2	1,838	0.11%
2019/08/02	10	76.61	1	76.10	75.80	9	1,915	0.47%
2019/08/01	0	0.00	1	77.82	78.20	-1	1,926	-0.05%
2019/07/31	6	77.85	0	0.00	78.30	6	1,978	0.30%
2019/07/30	10	77.85	9	78.82	77.60	1	2,021	0.05%
2019/07/29	2	78.55	6	79.18	78.50	-4	2,026	-0.20%
2019/07/26	8	78.93	4	79.13	79.00	4	2,048	0.20%
2019/07/25	8	79.10	0	0.00	79.20	8	2,053	0.39%
2019/07/24	10	79.00	1	78.50	78.80	9	2,081	0.43%
2019/07/23	0	0.00	6	77.97	77.70	-6	2,090	-0.29%
2019/07/22	0	0.00	4	77.05	77.50	-4	2,094	-0.19%
2019/07/18	1	75.20	1	75.90	75.40	0	2,088	0.00%
2019/07/17	7	75.76	0	0.00	75.40	7	2,123	0.33%
2019/07/16	0	0.00	7	76.53	76.30	-7	2,181	-0.32%
2019/07/15	0	0.00	1	76.40	76.30	-1	2,201	-0.05%
2019/07/12	2	75.30	1	76.20	76.30	1	2,269	0.04%
2019/07/11	2	75.20	0	0.00	75.40	2	2,337	0.09%
2019/07/10	11	75.40	0	0.00	75.20	11	2,481	0.44%
2019/07/09	6	75.27	1	75.20	75.20	5	2,571	0.19%
2019/07/08	0	0.00	9	74.57	74.50	-9	2,582	-0.35%
2019/07/04	0	0.00	10	74.50	74.40	-10	2,641	-0.38%
2019/07/02	2	74.25	2	74.55	74.70	0	2,677	0.00%
2019/07/01	1	74.30	6	74.45	74.50	-5	2,702	-0.19%
2019/06/28	2	72.60	1	73.60	73.20	1	2,717	0.04%
2019/06/27	2	73.25	3	73.70	73.60	-1	2,782	-0.04%
2019/06/26	8	72.63	2	72.85	73.00	6	2,778	0.22%
2019/06/25	2	74.15	5	74.18	72.90	-3	2,776	-0.11%
2019/06/24	4	72.10	0	0.00	72.30	4	2,766	0.14%
2019/06/21	11	72.99	6	73.05	72.00	5	2,805	0.18%
2019/06/20	3	72.50	1	72.60	72.40	2	2,813	0.07%
2019/06/19	0	0.00	2	71.10	71.10	-2	2,896	-0.07%
2019/06/18	6	70.13	3	70.60	70.00	3	2,936	0.10%
2019/06/17	0	0.00	19	70.30	70.50	-19	3,057	-0.62%
2019/06/14	0	0.00	14	70.83	70.50	-14	3,155	-0.44%
2019/06/13	0	0.00	13	70.88	70.70	-13	3,380	-0.38%
2019/06/11	0	0.00	4	70.88	70.60	-4	3,487	-0.11%
2019/06/10	1	69.90	0	0.00	70.50	1	3,491	0.03%
2019/06/06	1	69.10	0	0.00	69.10	1	3,513	0.03%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/06/03	4	69.40	1	69.40	69.60	3	3,580	0.08%
2019/05/31	3	70.70	4	70.70	70.80	-1	3,592	-0.03%
2019/05/30	1	70.40	5	70.26	70.30	-4	3,624	-0.11%
2019/05/29	0	0.00	3	69.93	70.10	-3	3,673	-0.08%
2019/05/28	0	0.00	1	70.10	68.60	-1	3,689	-0.03%
2019/05/27	2	69.60	0	0.00	69.70	2	3,743	0.05%
2019/05/24	1	69.40	14	69.78	69.80	-13	3,827	-0.34%
2019/05/23	2	69.60	0	0.00	70.10	2	3,829	0.05%
2019/05/22	0	0.00	20	70.18	70.40	-20	3,843	-0.52%
2019/05/21	0	0.00	1	69.00	69.50	-1	3,853	-0.03%
2019/05/20	12	67.99	15	67.97	67.50	-3	3,903	-0.08%
2019/05/17	20	68.88	0	0.00	68.50	20	3,911	0.51%
2019/05/16	8	69.93	36	69.92	69.70	-28	3,894	-0.72%
2019/05/15	0	0.00	3	69.50	69.20	-3	3,886	-0.08%
2019/05/14	5	68.32	4	69.25	69.30	1	3,919	0.03%
2019/05/13	4	71.73	0	0.00	70.20	4	3,910	0.10%
2019/05/10	4	75.12	0	0.00	73.50	4	3,847	0.10%
2019/05/08	5	77.50	0	0.00	77.50	5	3,787	0.13%
2019/05/07	1	78.10	0	0.00	78.70	1	3,763	0.03%
2019/05/06	8	79.60	10	79.74	79.50	-2	3,772	-0.05%
2019/05/03	0	0.00	7	81.46	81.10	-7	3,773	-0.19%
2019/04/30	1	78.20	6	79.38	80.00	-5	3,910	-0.13%
2019/04/29	11	79.20	0	0.00	78.60	11	3,962	0.28%
2019/04/26	10	80.16	11	80.05	80.00	-1	3,981	-0.03%
2019/04/25	0	0.00	2	81.10	80.80	-2	3,983	-0.05%
2019/04/24	1	80.70	0	0.00	80.80	1	4,000	0.02%
2019/04/23	11	81.15	2	82.20	81.10	9	4,027	0.22%
2019/04/22	5	81.66	5	82.36	81.80	0	4,006	0.00%
2019/04/19	5	80.20	0	0.00	80.40	5	3,969	0.13%
2019/04/18	27	81.06	0	0.00	80.10	27	3,974	0.68%
2019/04/17	16	82.51	9	82.72	82.00	7	3,968	0.18%
2019/04/16	13	82.82	20	82.76	83.40	-7	3,921	-0.18%
2019/04/15	0	0.00	12	82.13	82.80	-12	3,849	-0.31%
2019/04/12	4	79.80	1	80.00	79.90	3	3,857	0.08%
2019/04/11	5	80.40	0	0.00	79.90	5	3,945	0.13%
2019/04/10	3	80.83	0	0.00	80.90	3	4,001	0.07%
2019/04/09	0	0.00	6	81.67	81.60	-6	4,012	-0.15%
2019/04/08	2	80.90	0	0.00	81.50	2	4,052	0.05%
2019/04/03	13	80.60	2	81.20	80.60	11	4,051	0.27%
2019/04/02	8	81.38	0	0.00	81.10	8	4,059	0.20%
2019/04/01	26	82.49	1	82.30	82.00	25	4,061	0.62%
2019/03/29	0	0.00	14	80.48	81.00	-14	3,987	-0.35%
2019/03/28	4	80.50	3	81.03	80.50	1	4,008	0.02%
2019/03/27	17	81.15	0	0.00	80.90	17	4,039	0.42%
2019/03/26	12	81.87	32	82.45	81.60	-20	4,075	-0.49%
2019/03/25	16	80.40	16	81.66	82.10	0	4,063	0.00%
2019/03/22	13	81.88	22	81.93	81.70	-9	4,118	-0.22%
2019/03/21	0	0.00	5	83.36	82.80	-5	4,101	-0.12%
2019/03/20	1	82.30	9	82.59	82.80	-8	4,119	-0.19%
2019/03/19	6	81.55	7	81.73	81.70	-1	4,097	-0.02%
2019/03/18	2	80.55	41	79.82	81.60	-39	4,130	-0.94%
2019/03/14	26	77.70	0	0.00	76.70	26	3,935	0.66%
2019/03/13	6	78.40	0	0.00	78.20	6	3,921	0.15%
2019/03/12	1	79.00	14	79.05	78.70	-13	3,938	-0.33%
2019/03/11	0	0.00	8	78.90	78.80	-8	3,943	-0.20%
2019/03/08	22	77.15	7	78.04	78.20	15	4,004	0.37%
2019/03/07	3	77.83	15	78.31	77.70	-12	4,032	-0.30%
2019/03/06	0	0.00	6	78.23	78.10	-6	4,069	-0.15%
2019/03/05	15	77.93	0	0.00	77.40	15	4,202	0.36%
2019/03/04	5	78.86	3	79.53	78.70	2	4,188	0.05%
2019/02/26	0	0.00	6	79.00	78.80	-6	4,137	-0.15%
2019/02/25	1	78.70	12	78.23	78.90	-11	4,080	-0.27%
2019/02/22	2	77.10	0	0.00	77.10	2	4,000	0.05%
2019/02/21	0	0.00	4	77.75	77.60	-4	4,007	-0.10%
2019/02/20	10	77.20	18	77.33	77.30	-8	3,990	-0.20%
2019/02/19	3	77.37	6	77.57	77.20	-3	3,955	-0.08%
2019/02/18	2	76.10	6	76.40	76.50	-4	3,889	-0.10%
2019/02/15	6	75.63	0	0.00	75.40	6	3,863	0.16%
2019/02/14	2	75.90	0	0.00	76.10	2	3,842	0.05%
2019/02/13	4	76.15	49	77.09	76.30	-45	3,813	-1.18%
2019/02/12	13	75.78	0	0.00	75.70	13	3,760	0.35%
2019/02/11	14	76.53	11	76.58	76.30	3	3,724	0.08%
2019/01/30	50	75.20	0	0.00	75.40	50	3,703	1.35%
2019/01/29	16	75.26	0	0.00	74.70	16	3,688	0.43%
2019/01/28	12	75.70	0	0.00	76.20	12	3,652	0.33%
2019/01/25	4	75.85	0	0.00	75.60	4	3,646	0.11%
2019/01/24	1	76.50	0	0.00	76.50	1	3,606	0.03%
2019/01/23	7	75.93	22	76.82	77.30	-15	3,604	-0.42%
2019/01/22	19	76.34	0	0.00	75.50	19	3,566	0.53%
2019/01/21	40	77.94	5	77.60	77.50	35	3,489	1.00%
2019/01/18	20	78.21	33	78.72	78.70	-13	3,424	-0.38%
2019/01/17	35	80.02	0	0.00	79.40	35	3,394	1.03%
2019/01/16	3	80.57	37	80.59	80.60	-34	3,450	-0.99%
2019/01/15	14	80.80	15	81.20	81.00	-1	3,446	-0.03%
2019/01/14	38	79.88	0	0.00	79.80	38	3,408	1.11%
2019/01/11	9	79.97	78	80.10	79.60	-69	3,413	-2.02%
2019/01/10	37	80.65	0	0.00	80.60	37	3,390	1.09%
2019/01/09	25	80.78	35	81.46	80.60	-10	3,377	-0.30%
2019/01/08	5	81.72	28	82.13	82.50	-23	3,328	-0.69%
2019/01/07	33	82.58	6	82.68	82.00	27	3,293	0.82%
2019/01/04	57	81.24	5	82.56	83.10	52	3,226	1.61%
2019/01/03	2	81.90	65	81.93	82.20	-63	3,165	-1.99%
2019/01/02	25	81.62	15	82.05	80.90	10	3,059	0.33%
2018/12/28	0	0.00	36	79.43	79.90	-36	2,974	-1.21%
2018/12/27	22	78.49	38	79.13	79.00	-16	2,964	-0.54%
2018/12/26	6	77.37	5	78.24	77.10	1	2,902	0.03%
2018/12/25	14	78.34	2	78.20	78.10	12	2,887	0.42%
2018/12/24	0	0.00	26	79.57	80.50	-26	2,843	-0.91%
2018/12/22	2	78.00	8	78.09	78.10	-6	2,792	-0.21%
2018/12/21	2	77.10	0	0.00	77.90	2	2,821	0.07%
2018/12/20	14	78.37	2	79.00	78.40	12	2,799	0.43%
2018/12/19	6	79.80	12	79.94	78.80	-6	2,767	-0.22%
2018/12/18	0	0.00	11	78.82	78.60	-11	2,707	-0.41%
2018/12/17	56	81.42	3	81.60	79.10	53	2,711	1.95%
2018/12/14	41	79.87	3	80.07	80.90	38	2,682	1.42%
2018/12/13	11	79.74	27	80.38	80.00	-16	2,665	-0.60%
2018/12/12	24	80.40	22	80.57	80.50	2	2,751	0.07%
2018/12/11	23	79.87	18	79.12	80.50	5	2,727	0.18%
2018/12/10	38	77.45	1	77.30	77.30	37	2,619	1.41%
2018/12/07	0	0.00	47	75.92	76.40	-47	2,597	-1.81%
2018/12/06	34	74.06	62	75.24	74.20	-28	2,591	-1.08%
2018/12/05	10	76.76	4.1	77.15	76.80	5.9	2,574	0.23%
2018/12/04	28	78.58	6	79.23	78.30	22	2,572	0.86%
2018/12/03	40	78.81	4	79.65	79.50	36	2,563	1.40%
2018/11/30	2	76.20	0	0.00	77.00	2	2,500	0.08%
2018/11/29	7	78.33	7	77.39	77.00	0	2,526	0.00%
2018/11/28	0	0.00	5	76.70	77.50	-5	2,469	-0.20%
2018/11/27	1	73.20	5	73.00	73.60	-4	2,308	-0.17%
2018/11/23	3	73.10	2	71.80	71.10	1	2,275	0.04%
2018/11/22	2	73.50	0	0.00	73.00	2	2,257	0.09%
2018/11/21	3	73.67	0	0.00	73.80	3	2,251	0.13%
2018/11/20	0	0.00	1	75.20	74.00	-1	2,246	-0.04%
2018/11/19	2	74.50	2	74.65	74.70	0	2,228	0.00%
2018/11/14	0	0.00	1	73.40	72.80	-1	2,188	-0.05%
2018/11/12	1	73.40	0	0.00	73.30	1	2,190	0.05%
2018/11/09	3	74.60	3	74.70	73.50	0	2,193	0.00%
2018/11/08	2	74.50	3	74.20	73.90	-1	2,154	-0.05%
2018/11/07	1	73.30	0	0.00	73.20	1	2,125	0.05%
2018/11/06	3	74.70	3	74.50	71.50	0	2,124	0.00%
2018/11/02	0	0.00	1	72.10	72.80	-1	2,116	-0.05%
2018/11/01	0	0.00	0	72.30	72.30	0	2,118	0.00%
2018/10/31	0	0.00	1	71.90	72.00	-1	2,107	-0.05%
2018/10/29	5	70.72	4	70.00	68.90	1	2,137	0.05%
2018/10/26	1	72.70	0	0.00	72.60	1	2,098	0.05%
2018/10/25	0	0.00	2	73.10	72.60	-2	2,058	-0.10%
2018/10/24	2	73.45	10	72.91	74.00	-8	2,031	-0.39%
2018/10/22	0	0.00	2	70.75	70.90	-2	1,926	-0.10%
2018/10/19	1	68.80	0	0.00	71.00	1	1,922	0.05%
2018/10/18	1	71.00	0	0.00	71.10	1	1,917	0.05%
2018/10/12	1	65.20	0	0.00	67.50	1	1,939	0.05%
2018/10/05	0	0.00	2	71.40	70.00	-2	1,991	-0.10%
2018/09/26	1	73.90	0	0.00	73.40	1	1,980	0.05%
2018/09/25	0	0.00	2	75.40	75.20	-2	1,964	-0.10%
2018/09/20	1	74.60	1	74.20	74.10	0	1,904	0.00%
2018/09/19	3	73.43	0	0.00	72.60	3	1,830	0.16%
2018/09/18	2	74.00	0	0.00	74.10	2	1,753	0.11%
2018/09/14	0	0.00	3	68.50	68.80	-3	1,514	-0.20%
2018/09/13	3	69.20	0	0.00	68.10	3	1,496	0.20%
2018/09/07	4	72.20	4	72.75	70.80	0	1,430	0.00%
2018/09/05	1	73.00	0	0.00	71.90	1	1,384	0.07%
2018/09/04	0	0.00	7.7	69.23	69.20	-7.7	1,313	-0.59%
2018/09/03	0	0.00	0.6	68.50	68.00	-0.6	1,313	-0.05%
2018/08/14	2	72.30	0	0.00	72.10	2	1,454	0.14%
2018/08/13	0	0.00	5	72.52	72.00	-5	1,495	-0.33%
2018/08/09	4	73.85	1	73.70	73.80	3	1,477	0.20%
2018/08/08	0	0.00	2	79.00	79.00	-2	1,469	-0.14%
2018/08/06	5	79.58	5	80.00	79.10	0	1,475	0.00%
2018/08/03	0	0.00	10	78.12	79.00	-10	1,436	-0.70%
2018/08/02	12	77.12	5	77.24	76.70	7	1,421	0.49%
2018/08/01	3	76.30	0	0.00	76.40	3	1,441	0.21%
2018/07/30	1	76.00	0	0.00	76.70	1	1,479	0.07%
2018/07/27	0	0.00	8	75.60	76.90	-8	1,476	-0.54%
2018/07/25	0	0.00	5	75.76	75.50	-5	1,485	-0.34%
2018/07/24	3	77.13	1	78.00	77.50	2	1,467	0.14%
2018/07/23	0	0.00	1	77.70	78.20	-1	1,449	-0.07%
2018/07/18	1	78.30	2	77.80	77.60	-1	1,464	-0.07%
2018/07/17	3	74.80	0	0.00	77.00	3	1,424	0.21%
2018/07/10	0	0.00	1	74.80	74.80	-1	1,533	-0.07%
2018/07/09	0	0.00	3	73.40	74.40	-3	1,534	-0.20%
2018/07/06	2	73.40	1	73.60	73.90	1	1,524	0.07%
2018/07/05	2	72.10	1	72.20	71.70	1	1,502	0.07%
2018/06/27	0	0.00	1	71.30	71.20	-1	1,567	-0.06%
2018/06/21	1	72.40	0	0.00	72.30	1	1,626	0.06%
2018/06/19	0	0.00	1	74.60	73.80	-1	1,641	-0.06%
2018/06/11	15	74.70	0	0.00	74.00	15	1,694	0.89%
2018/06/08	0	0.00	1	75.00	74.50	-1	1,697	-0.06%
2018/06/01	1	73.00	5	72.90	72.80	-4	1,727	-0.23%
2018/05/31	0	0.00	10	71.49	71.60	-10	1,710	-0.58%
2018/05/23	1	70.50	0	0.00	70.10	1	1,784	0.06%
2018/05/22	15	70.07	0	0.00	69.70	15	1,782	0.84%
2018/05/21	0	0.00	1	70.10	71.50	-1	1,742	-0.06%
2018/05/16	1	67.00	0	0.00	66.90	1	1,707	0.06%
2018/05/15	0	0.00	1	67.80	67.90	-1	1,690	-0.06%
2018/05/10	1	66.00	0	0.00	66.00	1	1,672	0.06%
2018/05/08	1	68.10	0	0.00	68.10	1	1,622	0.06%
2018/05/02	0	0.00	1	70.20	70.40	-1	1,636	-0.06%
2018/04/26	1	69.00	0	0.00	67.70	1	1,656	0.06%
2018/04/24	0	0.00	1	69.90	69.70	-1	1,633	-0.06%
2018/04/20	2	69.90	0	0.00	69.00	2	1,594	0.13%
2018/04/19	0	0.00	2	71.40	71.40	-2	1,519	-0.13%
2018/04/18	1	72.80	0	0.00	72.70	1	1,468	0.07%
2018/04/12	1	76.00	1	76.30	76.30	0	1,415	0.00%
2018/04/10	1	77.10	1	76.90	76.60	0	1,465	0.00%
2018/04/03	1	77.80	0	0.00	78.00	1	1,452	0.07%
2018/04/02	1	79.10	1	79.30	79.00	0	1,435	0.00%
2018/03/28	1	75.80	0	0.00	76.00	1	1,385	0.07%
2018/03/15	1	79.20	0	0.00	79.30	1	1,225	0.08%
2018/03/14	1	79.20	1	79.20	79.00	0	1,208	0.00%
2018/03/09	2	78.65	1	78.60	78.90	1	1,177	0.08%
2018/03/07	2	78.65	2	78.45	78.00	0	1,145	0.00%
2018/03/05	1	78.80	0	0.00	78.50	1	1,103	0.09%
2018/03/01	6	80.50	0	0.00	80.10	6	1,068	0.56%
2018/02/06	0	0.00	5	81.70	81.30	-5	1,120	-0.45%
2018/02/02	0	0.00	1	85.60	85.20	-1	1,111	-0.09%
2018/01/30	5	87.20	0	0.00	85.80	5	1,157	0.43%
2018/01/24	1	87.90	1	88.10	88.20	0	1,161	0.00%
2018/01/18	0	0.00	1	86.50	86.70	-1	1,151	-0.09%
2018/01/10	0	0.00	1	85.50	85.20	-1	1,243	-0.08%
2018/01/08	1	88.70	0	0.00	87.90	1	1,285	0.08%
2018/01/04	0	0.00	5	88.10	89.10	-5	1,282	-0.39%
2018/01/03	1	86.80	2	86.50	87.20	-1	1,247	-0.08%