群光 (2385)-新光-台中券商分點個股進出

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

群光

(2385)

可現股當沖

股價
202.5
漲跌
▲1.5
漲幅
+0.75%
成交量
2,769張
產業
上市電子零組件類股
608人加入追蹤

立即追蹤
本地時間:14:30

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

群光 (2385)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	1	201.50	2.1	201.71	202.50	-1.1	7,421	-0.01%
2024/04/25	1.1	199.95	0	0.00	201.00	1.1	7,442	0.01%
2024/04/24	1	198.00	0.3	198.00	201.50	0.7	7,476	0.01%
2024/04/23	4.3	196.73	7	195.50	196.00	-2.7	7,546	-0.04%
2024/04/22	0.2	195.50	1.6	194.19	195.50	-1.4	7,547	-0.02%
2024/04/19	0	199.50	2.2	199.23	199.00	-2.2	7,496	-0.03%
2024/04/18	0	0.00	1	203.50	206.50	-1	7,410	-0.01%
2024/04/17	3.5	204.71	3	205.17	205.00	0.5	7,404	0.01%
2024/04/16	0.4	201.50	5.8	202.33	201.50	-5.4	7,375	-0.07%
2024/04/15	1.1	208.45	30	206.23	207.50	-28.9	7,313	-0.40%
2024/04/12	7.5	209.86	2.4	208.71	209.00	5.1	7,273	0.07%
2024/04/11	3.1	212.52	2.3	214.28	215.00	0.8	7,233	0.01%
2024/04/10	1.4	214.99	0	0.00	215.50	1.4	7,243	0.02%
2024/04/09	3	217.50	7.2	216.89	216.00	-4.2	7,266	-0.06%
2024/04/08	4.3	213.22	10	214.15	214.00	-5.7	7,231	-0.08%
2024/04/03	15.4	219.64	12.1	220.42	218.50	3.4	7,166	0.05%
2024/04/02	12.1	219.33	25.4	219.61	220.00	-13.3	7,124	-0.19%
2024/04/01	22.4	215.40	10.2	214.81	213.50	12.3	7,091	0.17%
2024/03/29	33.4	219.20	30.8	222.72	222.00	2.6	7,044	0.04%
2024/03/28	6.2	220.22	18.4	221.44	221.50	-12.2	6,747	-0.18%
2024/03/27	36.8	217.44	25.3	218.22	216.00	11.5	6,600	0.17%
2024/03/26	31.7	216.82	19.9	215.46	213.50	11.8	6,432	0.18%
2024/03/25	25.7	226.88	18.2	225.73	223.00	7.6	6,290	0.12%
2024/03/22	37.2	237.13	37.8	237.58	232.50	-0.7	6,212	-0.01%
2024/03/21	55	250.31	48.4	247.39	247.00	6.6	6,064	0.11%
2024/03/20	56.7	261.93	38.2	261.54	258.50	18.5	5,893	0.31%
2024/03/19	52.4	258.25	39	258.17	258.50	13.3	5,791	0.23%
2024/03/18	27.7	246.02	26.7	246.19	253.00	1	5,611	0.02%
2024/03/15	12.3	236.86	15.1	239.03	240.50	-2.9	5,521	-0.05%
2024/03/14	42.5	240.49	40.2	240.50	240.50	2.2	5,389	0.04%
2024/03/13	31.4	231.86	27	231.57	235.00	4.4	5,133	0.09%
2024/03/12	11.8	222.66	26	217.50	226.50	-14.2	5,004	-0.28%
2024/03/11	29.1	220.43	9	219.39	219.50	20.1	4,926	0.41%
2024/03/08	50.2	223.64	56.2	222.58	223.00	-6	4,916	-0.12%
2024/03/07	22.6	222.83	28.1	223.19	228.00	-5.5	4,692	-0.12%
2024/03/06	28	212.71	32	208.75	218.50	-4	4,500	-0.09%
2024/03/05	8.2	202.94	8	201.13	204.50	0.2	4,398	0.00%
2024/03/04	15.4	200.42	6.1	198.29	200.50	9.2	4,355	0.21%
2024/03/01	2	190.25	2.1	190.29	189.50	0	4,262	0.00%
2024/02/29	5.1	191.96	1	189.07	187.50	4	4,233	0.10%
2024/02/27	0.1	189.39	2.2	188.87	188.50	-2.1	4,172	-0.05%
2024/02/26	11.4	185.96	8.1	193.92	193.50	3.2	4,141	0.08%
2024/02/23	3.2	186.30	0.1	186.50	185.50	3.1	4,045	0.08%
2024/02/22	9	189.06	11	188.00	190.00	-2	4,019	-0.05%
2024/02/21	1	182.00	0.2	182.08	181.50	0.9	3,888	0.02%
2024/02/20	0	0.00	9.2	172.54	171.00	-9.2	3,902	-0.23%
2024/02/19	1	165.49	0	0.00	166.00	1	3,919	0.03%
2024/02/16	0	163.00	0.1	166.00	164.50	0	3,955	0.00%
2024/02/15	0	0.00	2.6	162.11	164.50	-2.6	3,997	-0.07%
2024/02/05	2.1	162.22	2.2	161.07	160.50	-0.2	3,968	0.00%
2024/02/02	1.1	169.28	1	168.50	167.50	0.1	3,971	0.00%
2024/02/01	1.1	165.45	0	0.00	165.50	1.1	4,059	0.03%
2024/01/31	0	164.00	3	163.67	164.50	-3	4,101	-0.07%
2024/01/30	4.1	166.13	5	167.29	166.50	-1	4,182	-0.02%
2024/01/29	1.1	168.55	0	0.00	168.50	1.1	4,291	0.03%
2024/01/26	4	166.88	1	167.50	167.50	3	4,311	0.07%
2024/01/25	2	168.50	0.5	169.50	168.50	1.5	4,326	0.03%
2024/01/24	1	168.00	0	0.00	167.50	1	4,321	0.02%
2024/01/23	4	168.00	17.4	167.39	167.50	-13.4	4,315	-0.31%
2024/01/22	6.1	172.83	28	174.82	171.50	-21.9	4,243	-0.52%
2024/01/19	21	174.29	18	175.97	174.50	3	4,191	0.07%
2024/01/18	1	180.00	1.2	181.70	180.00	-0.2	4,164	0.00%
2024/01/17	0	0.00	1.1	182.42	182.00	-1.1	4,130	-0.03%
2024/01/16	10	178.30	10.1	179.06	181.00	-0.1	4,066	0.00%
2024/01/15	2	182.75	2	182.52	182.00	0	4,051	0.00%
2024/01/12	1	180.50	0	0.00	180.00	1	4,071	0.02%
2024/01/11	2	181.00	5.7	181.53	183.00	-3.6	4,083	-0.09%
2024/01/10	0.2	183.27	0	0.00	185.00	0.2	4,072	0.01%
2024/01/09	6.7	183.73	14	183.50	184.00	-7.4	4,048	-0.18%
2024/01/08	0	180.00	0	179.00	179.50	0	4,015	0.00%
2024/01/05	2	178.00	4	180.13	181.00	-2	4,018	-0.05%
2024/01/04	2	177.50	1	178.49	179.00	1	3,979	0.02%
2024/01/02	0	176.00	1	176.01	175.00	-1	3,951	-0.03%
2023/12/29	0	0.00	0.3	176.12	175.00	-0.3	3,927	-0.01%
2023/12/28	10.2	177.56	10	177.60	176.50	0.2	3,924	0.00%
2023/12/27	12	182.75	9	183.00	180.50	3	3,910	0.08%
2023/12/26	9	182.06	6	182.92	183.50	3	3,870	0.08%
2023/12/25	2	177.50	1	177.02	178.00	1	3,847	0.02%
2023/12/22	3	173.50	1	172.00	174.50	2	3,811	0.05%
2023/12/21	2	174.75	7	175.86	176.00	-5	3,759	-0.13%
2023/12/20	4	176.88	5.1	176.61	177.50	-1.1	3,705	-0.03%
2023/12/19	14	180.57	7.3	180.44	180.50	6.7	3,657	0.18%
2023/12/18	4	181.88	18	179.78	181.50	-14	3,630	-0.39%
2023/12/15	10	183.00	6.4	182.30	182.50	3.6	3,580	0.10%
2023/12/14	29.1	185.00	14.3	184.84	189.00	14.8	3,531	0.42%
2023/12/13	13.4	177.72	15.1	176.19	178.50	-1.7	3,451	-0.05%
2023/12/12	6	168.42	8	169.99	169.00	-2	3,381	-0.06%
2023/12/11	10	168.95	12	168.46	169.50	-2	3,327	-0.06%
2023/12/08	5	172.30	5	174.60	176.00	0	3,347	0.00%
2023/12/07	3	171.22	6.1	173.61	176.50	-3.1	3,361	-0.09%
2023/12/06	6	173.33	4.2	172.06	174.00	1.8	3,301	0.06%
2023/12/05	2.1	169.68	2.1	166.14	170.00	0	3,288	0.00%
2023/12/04	2	162.25	2.1	163.75	164.00	-0.1	3,263	0.00%
2023/12/01	2	160.25	7.2	161.00	161.50	-5.2	3,301	-0.16%
2023/11/30	14	157.36	9	158.56	159.50	5	3,298	0.15%
2023/11/29	3	161.33	5	160.50	161.00	-2	3,255	-0.06%
2023/11/28	4	156.75	4.2	157.37	158.50	-0.2	3,258	-0.01%
2023/11/27	2	156.25	6.1	156.50	157.50	-4.1	3,252	-0.13%
2023/11/24	3	155.00	6	154.25	155.50	-3	3,251	-0.09%
2023/11/23	10	152.75	4	152.50	152.50	6	3,247	0.18%
2023/11/22	9	152.67	12	153.71	155.00	-3	3,238	-0.09%
2023/11/21	14	153.79	15.6	154.47	154.50	-1.6	3,232	-0.05%
2023/11/20	9	152.22	17.4	153.61	155.00	-8.4	3,219	-0.26%
2023/11/17	26	152.73	18.1	153.27	152.50	8	3,185	0.25%
2023/11/16	4	157.12	2.1	157.45	160.00	1.9	3,081	0.06%
2023/11/15	1	151.50	3	153.00	155.00	-2	3,046	-0.07%
2023/11/14	5	148.10	5	149.90	152.00	0	3,004	0.00%
2023/11/13	5	147.30	5.1	147.11	149.50	-0.1	2,977	0.00%
2023/11/10	5	144.30	6.1	145.58	146.00	-1.1	2,987	-0.04%
2023/11/09	12	145.63	13.3	145.56	146.00	-1.3	2,962	-0.04%
2023/11/08	21	141.45	22	142.43	142.00	-1	2,866	-0.03%
2023/11/07	6	139.00	9	139.44	140.50	-3	2,836	-0.11%
2023/11/06	8.1	134.09	52.4	133.11	136.00	-44.3	2,786	-1.59%
2023/11/03	40	123.78	15	124.33	125.00	25	2,707	0.92%
2023/11/02	5	121.80	10	122.60	123.00	-5	2,761	-0.18%
2023/11/01	12	122.96	7	123.00	122.00	5	2,753	0.18%
2023/10/31	15	124.27	16	124.91	124.50	-1	2,757	-0.04%
2023/10/30	9	123.56	10	124.55	124.00	-1	2,781	-0.04%
2023/10/27	7	123.93	5.2	124.76	124.00	1.8	2,802	0.07%
2023/10/26	18	124.06	20	125.03	124.50	-2	2,888	-0.07%
2023/10/25	7	124.79	4	125.63	124.50	3	2,963	0.10%
2023/10/24	5.2	126.11	3.1	125.84	127.00	2.1	3,057	0.07%
2023/10/23	21.2	123.50	29.1	122.62	124.00	-7.9	3,092	-0.26%
2023/10/20	25	119.16	16	119.97	120.00	9	3,084	0.29%
2023/10/19	14	120.71	22.1	121.29	122.50	-8.1	3,046	-0.27%
2023/10/18	7	122.14	11	123.18	122.50	-4	3,030	-0.13%
2023/10/17	8	122.13	5	123.00	122.50	3	3,006	0.10%
2023/10/16	11	121.59	10	122.50	123.00	1	2,986	0.03%
2023/10/13	3	120.83	4.1	122.88	123.00	-1.1	2,988	-0.04%
2023/10/12	7	121.00	0	121.75	122.00	7	2,975	0.23%
2023/10/11	8	118.69	12	119.75	121.50	-4	2,999	-0.13%
2023/10/06	5	116.90	13.1	117.42	117.00	-8.1	2,961	-0.27%
2023/10/05	11	116.09	5	117.00	116.00	6	2,976	0.20%
2023/10/04	8	115.13	13.1	115.88	116.50	-5.1	2,974	-0.17%
2023/10/03	10	115.60	1	116.00	115.00	9	2,960	0.30%
2023/10/02	1	115.01	8.1	116.51	117.00	-7.1	2,967	-0.24%
2023/09/28	11.1	115.18	9	116.00	115.50	2.1	2,981	0.07%
2023/09/27	4	115.13	6	115.75	116.00	-2	2,980	-0.07%
2023/09/26	10	115.40	10	116.30	116.00	0	2,996	0.00%
2023/09/25	9	115.61	9	116.44	116.00	0	2,999	0.00%
2023/09/22	5	115.31	8	115.81	116.00	-3	2,992	-0.10%
2023/09/21	5	114.50	4.4	115.27	115.50	0.6	2,990	0.02%
2023/09/20	6	115.50	9	116.39	116.00	-3	2,996	-0.10%
2023/09/19	25	115.30	20.1	116.20	116.00	4.9	2,999	0.16%
2023/09/18	3	117.83	3	119.17	117.50	0	3,005	0.00%
2023/09/15	0	0.00	1	119.00	119.00	-1	3,013	-0.03%
2023/09/14	5	116.70	15	116.66	117.00	-10	3,019	-0.33%
2023/09/13	13.1	114.04	3	114.50	114.00	10.1	3,051	0.33%
2023/09/12	2	111.75	8.1	110.36	111.00	-6.1	3,193	-0.19%
2023/09/11	5	108.20	32	109.00	109.00	-27	3,202	-0.84%
2023/09/08	13	107.85	14	108.64	109.00	-1	3,246	-0.03%
2023/09/07	10	108.45	157	108.50	108.50	-147	3,254	-4.52%	大賣/鉅額交易
2023/09/06	6	106.92	7.2	107.80	108.50	-1.2	3,238	-0.04%
2023/09/05	24.1	105.92	3.9	106.05	107.00	20.2	3,223	0.63%
2023/09/04	5.1	105.01	4	105.50	106.00	1.1	3,252	0.03%
2023/09/01	1	105.50	28.6	104.81	106.00	-27.6	3,263	-0.85%
2023/08/31	13	103.31	13	104.00	103.50	0	3,245	0.00%
2023/08/30	7	102.93	16	103.78	104.00	-9	3,273	-0.27%
2023/08/29	7	102.64	7	103.21	103.00	0	3,281	0.00%
2023/08/28	10	102.75	10	103.30	103.00	0	3,299	0.00%
2023/08/25	9	102.50	4	103.13	102.50	5	3,343	0.15%
2023/08/24	7	102.64	12	103.33	103.50	-5	3,389	-0.15%
2023/08/23	7	102.07	3.2	102.87	102.00	3.8	3,391	0.11%
2023/08/22	9.1	103.00	13.1	103.46	102.50	-3.9	3,426	-0.11%
2023/08/21	164	104.08	166	103.53	103.50	-2	3,414	-0.06%	大買/大賣/
2023/08/18	5	102.10	5	102.40	102.50	0	3,398	0.00%
2023/08/17	7.2	101.10	5	101.90	101.50	2.2	3,414	0.06%
2023/08/16	5	101.30	19	102.00	103.00	-14	3,413	-0.41%
2023/08/15	15	100.50	4	101.00	100.50	11	3,393	0.32%
2023/08/14	4	100.38	4	101.38	101.00	0	3,380	0.00%
2023/08/11	3	101.17	4	101.63	101.50	-1	3,370	-0.03%
2023/08/10	5	100.10	8.1	100.88	101.00	-3.1	3,370	-0.09%
2023/08/09	19.1	99.63	5	99.02	99.20	14.1	3,319	0.43%
2023/08/08	10	101.40	11	101.82	102.00	-1	3,269	-0.03%
2023/08/07	8	103.69	12.3	104.24	105.50	-4.3	3,184	-0.14%
2023/08/04	7	101.07	12	101.88	102.00	-5	3,155	-0.16%
2023/08/02	15.2	101.56	7	101.64	100.00	8.2	3,135	0.26%
2023/08/01	12.1	103.50	13	104.23	104.50	-1	3,102	-0.03%
2023/07/31	12	105.54	9	106.56	104.50	3	3,081	0.10%
2023/07/28	35.4	106.49	21	107.02	106.00	14.4	2,998	0.48%
2023/07/27	22	105.77	33.2	105.65	107.50	-11.2	2,930	-0.38%
2023/07/26	24.1	104.40	11.1	102.97	105.00	13	2,830	0.46%
2023/07/25	12.1	100.30	13	101.04	101.00	-1	2,777	-0.03%
2023/07/24	7	100.36	6.1	100.59	100.00	1	2,752	0.03%
2023/07/21	14	100.09	12	100.54	100.50	2	2,741	0.07%
2023/07/20	9.1	100.17	5	101.20	101.00	4.1	2,743	0.15%
2023/07/19	10.1	100.60	6	101.00	100.50	4.1	2,735	0.15%
2023/07/18	12.1	100.29	12	100.82	101.50	0.1	2,737	0.00%
2023/07/17	14	100.75	7	101.00	101.00	7	2,708	0.26%
2023/07/14	13	101.27	10	101.80	102.50	3	2,690	0.11%
2023/07/13	9.1	101.29	8	102.13	101.00	1.1	2,667	0.04%
2023/07/12	8	100.56	11.3	101.23	103.00	-3.3	2,674	-0.12%
2023/07/11	5	100.10	6	100.67	100.50	-1	2,657	-0.04%
2023/07/10	7	99.96	3	99.97	99.70	4	2,662	0.15%
2023/07/07	3	99.87	2	101.04	100.50	1	2,661	0.04%
2023/07/06	10	100.07	2.1	101.26	100.50	7.9	2,670	0.30%
2023/07/05	1	101.02	0.2	102.08	101.00	0.8	2,645	0.03%
2023/07/04	3.1	99.83	4	100.25	101.00	-0.9	2,629	-0.03%
2023/07/03	1.2	99.51	13.1	98.50	99.60	-11.8	2,643	-0.45%
2023/06/30	1	97.60	0	97.90	98.00	1	2,652	0.04%
2023/06/29	2	97.20	1	97.20	97.60	1	2,668	0.04%
2023/06/28	3.3	97.05	5.5	96.39	97.30	-2.1	2,681	-0.08%
2023/06/27	2	95.25	2	94.90	95.00	0	2,651	0.00%
2023/06/26	1.1	94.44	1	93.60	93.90	0.1	2,619	0.01%
2023/06/21	6	94.32	2	94.65	94.90	4	2,572	0.16%
2023/06/20	3.1	94.16	1	94.90	94.00	2.1	2,542	0.08%
2023/06/19	8.3	94.75	6	94.15	94.10	2.3	2,484	0.09%
2023/06/16	15.6	96.48	2	97.45	95.20	13.6	2,404	0.57%
2023/06/15	4.4	104.76	6	105.58	105.00	-1.6	2,169	-0.08%
2023/06/14	1.2	106.04	11.1	105.86	106.00	-9.9	2,127	-0.47%
2023/06/13	157	105.00	16	105.13	105.00	141	2,111	6.68%	大買/鉅額交易
2023/06/12	3.2	103.84	2	104.00	104.50	1.2	2,124	0.06%
2023/06/09	2	104.50	2	105.00	104.00	0	2,122	0.00%
2023/06/08	0	105.50	2.1	105.97	105.00	-2.1	2,121	-0.10%
2023/06/07	2	105.75	1.1	105.46	106.00	0.9	2,122	0.04%
2023/06/06	4.1	104.11	3	104.50	104.50	1.1	2,218	0.05%
2023/06/05	2	106.00	1.1	105.54	105.50	0.9	2,201	0.04%
2023/06/01	2.2	104.07	2	105.75	105.00	0.2	2,171	0.01%
2023/05/31	0	0.00	0.4	106.50	106.00	-0.4	2,176	-0.02%
2023/05/30	2	104.75	1	105.00	105.50	1	2,146	0.05%
2023/05/29	2.4	104.33	1	104.50	104.50	1.4	2,125	0.07%
2023/05/26	3	104.00	0.1	105.00	105.00	3	2,109	0.14%
2023/05/25	0.1	103.00	0	0.00	104.00	0.1	2,099	0.00%
2023/05/24	0.2	103.00	1.1	103.06	104.50	-0.9	2,093	-0.04%
2023/05/23	1	103.52	3.1	104.62	103.50	-2.1	2,073	-0.10%
2023/05/19	0	0.00	0.2	103.00	103.50	-0.2	2,015	-0.01%
2023/05/18	0.2	101.50	1	102.48	102.00	-0.8	1,999	-0.04%
2023/05/17	0.3	100.50	5.2	101.18	100.50	-4.9	1,994	-0.25%
2023/05/16	1	99.50	2.1	100.47	100.00	-1.1	1,986	-0.06%
2023/05/12	1	98.01	0	0.00	98.60	1	1,978	0.05%
2023/05/10	0	0.00	1	97.90	97.90	-1	1,976	-0.05%
2023/05/09	0.1	98.38	0	0.00	98.40	0.1	1,981	0.01%
2023/05/08	0	0.00	1	98.70	98.80	-1	1,986	-0.05%
2023/05/05	2	98.00	0	98.30	98.00	2	2,018	0.10%
2023/05/03	4	98.18	4.7	98.64	98.70	-0.7	2,022	-0.04%
2023/05/02	1	97.70	0.6	97.10	97.50	0.4	2,002	0.02%
2023/04/28	1	96.20	0	0.00	97.00	1	2,006	0.05%
2023/04/27	0.1	95.70	1	95.80	95.80	-0.9	1,985	-0.05%
2023/04/25	0.1	94.20	0	0.00	94.40	0.1	1,982	0.01%
2023/04/24	1.1	94.31	0	0.00	94.00	1.1	1,963	0.06%
2023/04/21	1	94.60	1	94.80	94.60	0	1,966	0.00%
2023/04/20	1	95.40	0	0.00	95.10	1	1,957	0.05%
2023/04/19	0.1	95.50	0	0.00	95.40	0.1	1,972	0.01%
2023/04/18	0.1	95.50	0	0.00	95.90	0.1	1,972	0.01%
2023/04/17	2.1	95.44	4	95.30	95.40	-1.9	1,967	-0.10%
2023/04/14	0	0.00	0.1	97.20	96.80	-0.1	1,939	-0.01%
2023/04/13	0	0.00	2	96.85	96.60	-2	1,921	-0.10%
2023/04/12	0.2	96.52	1	96.70	96.40	-0.8	1,919	-0.04%
2023/04/11	0	95.90	0	0.00	96.40	0	1,917	0.00%
2023/04/10	0.1	95.60	1	95.50	95.60	-0.9	1,890	-0.05%
2023/04/07	1.1	95.33	2	96.35	95.70	-1	1,879	-0.05%
2023/04/06	0.8	95.77	4	95.63	96.10	-3.3	1,865	-0.18%
2023/03/31	0.1	95.50	0.4	95.45	95.30	-0.3	1,829	-0.02%
2023/03/30	1	94.90	0	0.00	95.00	1	1,854	0.05%
2023/03/29	0	0.00	2.3	94.07	94.50	-2.3	1,881	-0.12%
2023/03/28	0.4	93.74	0	0.00	93.70	0.4	1,910	0.02%
2023/03/27	0	0.00	2	93.55	93.80	-2	1,995	-0.10%
2023/03/24	0	93.20	0	93.00	92.70	0	2,075	0.00%
2023/03/23	0.2	93.35	1.2	93.60	93.60	-0.9	2,074	-0.05%
2023/03/22	0.1	93.00	6	92.98	93.20	-5.9	2,064	-0.29%
2023/03/21	1	92.00	0	0.00	91.30	1	2,058	0.05%
2023/03/17	1.1	90.62	0	0.00	90.70	1.1	2,065	0.05%
2023/03/16	1.4	90.15	0	0.00	90.00	1.4	2,058	0.07%
2023/03/15	4	91.62	1.1	91.18	91.50	2.9	2,025	0.14%
2023/03/14	2.1	92.83	0	0.00	92.60	2.1	1,980	0.11%
2023/03/13	1.4	92.78	5	93.10	93.90	-3.7	1,960	-0.19%
2023/03/10	5.1	92.78	6	93.03	93.20	-0.9	1,917	-0.05%
2023/03/09	12	93.63	15.3	93.94	93.10	-3.2	1,875	-0.17%
2023/03/08	0.2	94.63	0	0.00	94.80	0.2	1,768	0.01%
2023/03/07	5	94.70	4.3	94.70	94.80	0.7	1,766	0.04%
2023/03/06	1	93.80	0	0.00	94.10	1	1,747	0.06%
2023/03/03	5	93.30	6	93.67	94.30	-1	1,737	-0.06%
2023/03/02	0	0.00	1	91.70	92.50	-1	1,710	-0.06%
2023/03/01	1	88.00	1	89.90	91.00	0	1,697	0.00%
2023/02/23	0	0.00	7.3	92.12	92.30	-7.3	1,670	-0.43%
2023/02/22	1	90.60	1	90.10	90.80	0	1,651	0.00%
2023/02/20	0.1	90.20	3.4	90.57	90.70	-3.3	1,679	-0.20%
2023/02/17	0	0.00	1	90.10	90.10	-1	1,694	-0.06%
2023/02/16	1	90.50	0	0.00	90.30	1	1,704	0.06%
2023/02/14	2	90.70	0	0.00	90.50	2	1,714	0.12%
2023/02/13	1	90.20	8.2	90.09	90.20	-7.2	1,721	-0.42%
2023/02/10	0	89.00	0.1	89.50	89.50	-0.1	1,717	0.00%
2023/02/09	1	89.50	0	0.00	89.30	1	1,708	0.06%
2023/02/08	0	0.00	0.1	89.50	89.50	-0.1	1,716	-0.01%
2023/02/06	0	89.20	0	0.00	89.20	0	1,701	0.00%
2023/02/03	1.1	89.26	4.2	88.71	89.50	-3.1	1,685	-0.18%
2023/02/02	1	87.50	1	87.40	87.60	0	1,658	0.00%
2023/02/01	0	0.00	0.1	87.10	86.60	-0.1	1,650	-0.01%
2023/01/31	0	0.00	1	86.50	86.80	-1	1,647	-0.06%
2023/01/30	0	0.00	3	87.30	85.90	-3	1,639	-0.18%
2023/01/17	0.1	85.84	2	85.95	86.00	-1.9	1,639	-0.12%
2023/01/16	1	85.70	0	0.00	85.30	1	1,644	0.06%
2023/01/13	2	84.81	1.2	85.32	85.20	0.8	1,646	0.05%
2023/01/11	1	87.00	1	86.90	86.60	0	1,727	0.00%
2023/01/10	0	0.00	1	87.60	87.60	-1	1,755	-0.06%
2023/01/09	0	0.00	2	87.55	87.40	-2	1,789	-0.11%
2023/01/06	1	85.60	1	86.30	86.30	0	1,785	0.00%
2023/01/05	2	85.85	1	86.20	85.50	1	1,801	0.06%
2023/01/03	0.1	85.70	0	0.00	86.10	0.1	1,834	0.00%
2022/12/29	1.2	84.50	1.5	85.71	86.20	-0.3	1,850	-0.02%
2022/12/28	0	0.00	1	85.50	85.90	-1	1,859	-0.05%
2022/12/27	0.2	86.45	0	0.00	86.40	0.2	1,870	0.01%
2022/12/26	1	87.10	0	0.00	86.50	1	1,889	0.05%
2022/12/23	0	85.90	0	86.70	87.20	0	1,917	0.00%
2022/12/22	0	0.00	3	87.30	87.10	-3	1,971	-0.15%
2022/12/20	1.1	85.91	5.2	86.25	86.40	-4.1	1,889	-0.21%
2022/12/19	2	86.81	7	86.99	87.70	-5	1,849	-0.27%
2022/12/16	0	0.00	11	85.10	85.20	-11	1,755	-0.63%
2022/12/15	0	0.00	2	84.95	84.60	-2	1,714	-0.12%
2022/12/14	12	84.54	0.2	84.60	84.10	11.8	1,755	0.67%
2022/12/13	1	84.60	3	84.53	84.60	-2	1,819	-0.11%
2022/12/12	1.2	84.22	1	84.40	84.70	0.2	1,862	0.01%
2022/12/09	0.2	84.70	1	85.10	84.80	-0.9	1,930	-0.04%
2022/12/08	3	84.90	1	84.79	84.80	2	1,932	0.10%
2022/12/07	0	0.00	2	83.85	84.10	-2	1,916	-0.10%
2022/12/06	0	0.00	1	83.30	83.60	-1	1,902	-0.05%
2022/12/05	11.1	82.47	11	83.07	83.70	0.1	1,896	0.01%
2022/12/02	7	83.39	7	83.21	83.40	0	1,917	0.00%
2022/12/01	0	0.00	2.1	83.55	83.30	-2.1	1,935	-0.11%
2022/11/28	1.1	81.69	0	81.76	82.00	1	1,945	0.05%
2022/11/24	10	81.20	13	81.52	81.40	-3	1,973	-0.15%
2022/11/23	3.1	81.21	6	81.87	81.20	-3	1,985	-0.15%
2022/11/18	1	81.10	1	81.17	81.00	0	1,987	0.00%
2022/11/17	5	81.60	1	81.00	81.30	4	1,979	0.20%
2022/11/14	2	82.25	1	82.50	82.30	1	1,939	0.05%
2022/11/11	2	82.10	1	81.70	82.00	1	1,936	0.05%
2022/11/10	1	82.00	0	0.00	81.00	1	1,934	0.05%
2022/11/09	4.1	81.56	16	81.59	82.20	-11.9	1,943	-0.61%
2022/11/08	4	80.70	21	80.80	80.50	-17	1,934	-0.88%
2022/11/07	21	79.90	22	80.28	80.20	-1	1,929	-0.05%
2022/11/04	5	80.16	0	0.00	80.30	5	1,935	0.26%
2022/11/02	3	79.57	0	0.00	79.30	3	2,017	0.15%
2022/10/31	1	80.20	3	80.73	80.10	-2	2,039	-0.10%
2022/10/28	1	79.10	0	0.00	79.00	1	2,034	0.05%
2022/10/25	0	0.00	14	80.66	79.20	-14	2,056	-0.68%
2022/10/24	1	80.00	2	80.75	80.30	-1	2,045	-0.05%
2022/10/20	22	78.85	20	79.29	79.60	2	2,049	0.10%
2022/10/19	15	80.07	27	80.84	79.60	-12	1,985	-0.60%
2022/10/18	32	80.00	37	80.86	79.80	-5	1,955	-0.25%
2022/10/17	5	78.51	15	79.67	79.90	-10	1,919	-0.52%
2022/10/14	46	79.83	5	80.40	79.30	41	1,882	2.18%
2022/10/13	1	80.00	1	79.30	79.30	0	1,877	0.00%
2022/10/12	0	80.60	0	0.00	80.50	0	1,853	0.00%
2022/10/11	34	81.08	6	81.28	80.40	28	1,848	1.51%
2022/10/07	1	83.49	16	83.52	84.00	-15	1,823	-0.82%
2022/10/06	10	83.10	20	83.49	83.00	-10	1,821	-0.55%
2022/10/05	5	82.60	14	82.36	82.80	-9	1,824	-0.49%
2022/10/04	28	80.75	56	81.28	81.20	-28	1,804	-1.55%
2022/10/03	43	80.71	0	0.00	80.00	43	1,795	2.40%
2022/09/30	22	82.28	1	83.00	82.40	21	1,802	1.16%
2022/09/29	2	83.35	35	82.96	83.40	-33	1,809	-1.82%
2022/09/28	3	81.17	5	82.58	81.20	-2	1,764	-0.11%
2022/09/27	7	82.07	2	82.50	81.90	5	1,751	0.29%
2022/09/26	3	82.67	27	83.10	82.30	-24	1,753	-1.37%
2022/09/23	3	83.07	3	83.50	83.10	0	1,746	0.00%
2022/09/22	12	82.13	13	82.58	83.80	-1	1,777	-0.06%
2022/09/21	15	82.73	16	83.21	83.30	-1	1,744	-0.06%
2022/09/20	13	82.16	114.1	82.70	83.80	-101.1	1,701	-5.94%	大賣/鉅額交易
2022/09/19	150	81.86	53	81.75	81.90	97	1,637	5.92%	大買/
2022/09/16	45	80.84	96	82.60	83.80	-51	1,608	-3.17%
2022/09/15	1	81.50	1	81.00	81.60	0	1,562	0.00%
2022/09/14	30	80.72	30	81.12	81.10	0	1,573	0.00%
2022/09/13	13	81.91	54	82.18	81.90	-41	1,586	-2.58%
2022/09/12	55	81.37	14	82.00	81.20	41	1,627	2.52%
2022/09/08	0	0.00	26	80.42	81.70	-26	1,700	-1.53%
2022/09/07	12.2	78.68	1	78.70	78.60	11.2	1,830	0.61%
2022/09/06	18	79.57	1	79.80	79.50	17	1,880	0.90%
2022/09/05	1.1	79.71	0	0.00	79.70	1.1	1,895	0.06%
2022/09/02	0.1	81.08	0	0.00	81.10	0.1	1,901	0.00%
2022/09/01	41	80.45	40	80.78	81.20	1	1,928	0.05%
2022/08/31	0	0.00	1	81.20	81.60	-1	1,925	-0.05%
2022/08/30	11	80.46	20	80.88	80.90	-9	1,933	-0.47%
2022/08/29	10	80.60	2	80.70	80.80	8	1,932	0.41%
2022/08/26	70	82.00	11	82.20	82.20	59	1,924	3.07%
2022/08/25	19	82.16	16	82.44	82.50	3	1,915	0.16%
2022/08/24	3	82.33	2	82.60	82.60	1	1,916	0.05%
2022/08/22	8	82.65	2	82.60	83.20	6	1,930	0.31%
2022/08/19	17	83.11	15	83.30	82.70	2	1,937	0.10%
2022/08/18	9	81.82	30	82.61	83.30	-21	1,944	-1.08%
2022/08/17	36	82.57	5	82.98	82.20	31	1,941	1.60%
2022/08/16	9	83.42	24	83.78	83.70	-15	1,927	-0.78%
2022/08/15	50	83.81	7	84.41	82.90	43	1,909	2.25%
2022/08/12	9	84.34	6	84.80	84.40	3	1,901	0.16%
2022/08/11	10	84.30	10	84.60	84.50	0	1,898	0.00%
2022/08/10	12	84.13	5.8	84.27	84.00	6.2	1,895	0.33%
2022/08/09	1.1	81.51	27	83.05	85.30	-25.9	1,893	-1.37%
2022/08/08	1	79.60	3.1	79.03	79.60	-2.1	1,802	-0.12%
2022/08/05	1	78.20	1	78.40	78.20	0	1,793	0.00%
2022/08/04	1	77.40	2	77.80	78.00	-1	1,793	-0.06%
2022/08/03	2	76.61	0	0.00	77.50	2	1,796	0.11%
2022/08/02	11.1	76.95	0	0.00	76.60	11.1	1,807	0.61%
2022/08/01	0.1	79.50	13	79.30	79.00	-12.9	1,789	-0.72%
2022/07/28	2	77.75	1	77.90	78.40	1	1,784	0.06%
2022/07/21	0	0.00	13	76.67	76.80	-13	1,817	-0.72%
2022/07/20	16	75.73	8	75.90	75.80	8	1,824	0.44%
2022/07/19	3	75.70	3	76.10	75.70	0	1,822	0.00%
2022/07/18	1.1	74.76	22	75.46	76.00	-21	1,831	-1.14%
2022/07/15	25	74.26	14	74.62	74.60	11	1,828	0.60%
2022/07/14	15	74.75	6	74.95	74.70	9	1,819	0.49%
2022/07/13	15	75.45	6	75.70	75.50	9	1,805	0.50%
2022/07/12	0.1	75.60	1	75.00	75.40	-1	1,791	-0.05%
2022/07/11	1.1	75.52	0	0.00	75.70	1.1	1,787	0.06%
2022/07/08	1	76.00	5	76.40	76.30	-4	1,784	-0.22%
2022/07/07	17.1	75.16	10	75.45	75.40	7.1	1,773	0.40%
2022/07/06	1	75.20	0	0.00	74.00	1	1,752	0.06%
2022/07/01	1	74.00	0	0.00	74.10	1	1,777	0.06%
2022/06/30	0	74.20	0	0.00	74.10	0	1,777	0.00%
2022/06/29	29	75.98	9	76.00	75.70	20	1,751	1.14%
2022/06/28	0	0.00	1	77.39	77.30	-1	1,729	-0.06%
2022/06/27	5	77.40	0	0.00	77.30	5	1,723	0.29%
2022/06/24	1.1	77.49	1	77.40	77.30	0.1	1,715	0.01%
2022/06/23	1	76.10	1	76.10	75.90	0	1,702	0.00%
2022/06/22	0.1	75.00	89	74.90	75.20	-89	1,676	-5.31%
2022/06/21	2	74.85	3	75.07	74.70	-1	1,652	-0.06%
2022/06/20	6.1	74.11	2	74.65	73.20	4.1	1,626	0.25%
2022/06/17	34.1	75.62	21	75.82	74.90	13.1	1,580	0.83%
2022/06/16	124.4	76.57	22.1	76.61	76.30	102.4	1,504	6.81%	大買/鉅額交易
2022/06/15	2.2	85.23	4	85.00	84.70	-1.8	1,363	-0.13%
2022/06/14	0	0.00	53	85.90	85.70	-53	1,313	-4.04%
2022/06/13	0	0.00	0	86.40	86.50	0	1,296	0.00%
2022/06/10	0	0.00	1.3	87.31	86.80	-1.3	1,277	-0.10%
2022/06/09	0	87.35	2	87.60	87.40	-2	1,256	-0.16%
2022/06/08	0.3	87.10	4	86.95	87.30	-3.7	1,256	-0.29%
2022/06/06	1	86.10	4	86.10	86.10	-3	1,263	-0.24%
2022/06/02	0.1	86.10	1	86.02	85.70	-0.9	1,283	-0.07%
2022/06/01	1	86.00	0	0.00	86.00	1	1,311	0.08%
2022/05/31	0	85.50	0	0.00	86.40	0	1,314	0.00%
2022/05/27	0	0.00	0	84.20	83.50	0	1,299	0.00%
2022/05/26	0	0.00	2	83.25	83.30	-2	1,295	-0.16%
2022/05/24	0	82.00	0	0.00	81.80	0	1,350	0.00%
2022/05/23	0	0.00	1	83.10	83.10	-1	1,347	-0.07%
2022/05/19	0.4	82.50	0	0.00	82.10	0.4	1,377	0.03%
2022/05/16	1.1	81.85	11	82.16	82.40	-9.9	1,390	-0.71%
2022/05/11	3	81.47	1	81.30	81.00	2	1,411	0.14%
2022/05/09	0.1	82.22	0	0.00	82.00	0.1	1,483	0.00%
2022/05/05	0	0.00	0	84.14	84.20	0	1,542	0.00%
2022/05/04	0	83.10	0	0.00	83.60	0	1,555	0.00%
2022/05/03	0	83.80	2	82.90	83.80	-2	1,609	-0.12%
2022/04/28	1	82.10	0	0.00	82.30	1	1,667	0.06%
2022/04/27	0.1	82.82	4	82.20	82.20	-3.9	1,687	-0.23%
2022/04/26	4	83.68	0	84.10	83.20	4	1,712	0.23%
2022/04/25	0	84.10	18	83.71	83.60	-18	1,738	-1.03%
2022/04/22	4	84.83	1	85.00	85.00	3	1,740	0.17%
2022/04/19	1	86.00	0	0.00	85.60	1	1,880	0.05%
2022/04/18	0.1	85.70	0.1	85.70	85.70	0	1,937	0.00%
2022/04/14	0	0.00	1	86.70	86.80	-1	2,060	-0.05%
2022/04/13	1	86.20	0	0.00	86.30	1	2,088	0.05%
2022/04/12	0.2	85.60	0.1	85.80	85.20	0.1	2,112	0.00%
2022/04/11	2	85.95	11	85.75	85.60	-9	2,155	-0.42%
2022/04/08	1.1	87.90	1	87.50	87.50	0.1	2,145	0.00%
2022/04/07	3.2	86.76	0	0.00	86.50	3.2	2,146	0.15%
2022/04/06	5.3	87.57	5.1	87.66	87.50	0.2	2,130	0.01%
2022/04/01	1	88.51	4.2	88.89	88.70	-3.1	2,118	-0.15%
2022/03/31	0	90.20	23	90.00	89.80	-23	2,112	-1.09%
2022/03/29	1	90.20	0	0.00	90.10	1	2,136	0.05%
2022/03/28	2	90.40	0	0.00	90.90	2	2,161	0.09%
2022/03/24	0	0.00	2	89.35	90.00	-2	2,207	-0.09%
2022/03/23	1	89.90	0	0.00	89.70	1	2,248	0.04%
2022/03/22	0	0.00	19	89.52	89.90	-19	2,264	-0.84%
2022/03/21	0	0.00	1	89.80	89.70	-1	2,263	-0.04%
2022/03/18	0	0.00	5	90.02	89.00	-5	2,259	-0.22%
2022/03/17	21	90.37	5	91.00	90.10	16	2,236	0.72%
2022/03/16	0	0.00	8	90.04	90.30	-8	2,224	-0.36%
2022/03/14	1	89.40	1	89.40	89.20	0	2,210	0.00%
2022/03/10	4.3	90.74	4	89.98	90.40	0.3	2,217	0.01%
2022/03/09	2.3	88.96	0	0.00	88.80	2.3	2,187	0.10%
2022/03/08	1.2	88.80	0.3	89.50	88.50	0.9	2,189	0.04%
2022/03/07	8.3	89.86	4	90.05	90.00	4.3	2,180	0.20%
2022/03/03	0	0.00	1	91.70	91.30	-1	2,175	-0.05%
2022/03/02	0	0.00	1	91.00	91.50	-1	2,181	-0.05%
2022/03/01	1	91.10	2	90.90	91.10	-1	2,190	-0.05%
2022/02/25	0	89.95	5	90.08	89.60	-5	2,195	-0.23%
2022/02/24	4	90.30	7	90.19	90.00	-3	2,189	-0.14%
2022/02/23	1	91.30	1	91.00	91.10	0	2,150	0.00%
2022/02/22	4.2	90.82	2	91.20	91.30	2.2	2,164	0.10%
2022/02/21	1.1	91.15	2	91.65	91.90	-0.9	2,166	-0.04%
2022/02/18	0.1	91.91	0	0.00	92.20	0.1	2,177	0.00%
2022/02/17	2.9	91.84	3	92.10	92.20	-0.1	2,193	-0.01%
2022/02/16	0.1	91.20	3	90.97	90.70	-2.9	2,184	-0.13%
2022/02/15	3.1	90.38	5	90.80	90.50	-1.9	2,183	-0.09%
2022/02/14	1	89.90	2	90.55	90.40	-1	2,183	-0.05%
2022/02/10	18	91.01	3.1	91.16	91.80	14.9	2,208	0.67%
2022/02/09	12.1	89.37	3	90.19	90.90	9.1	2,188	0.41%
2022/02/08	2	87.65	3.1	88.14	88.20	-1.1	2,129	-0.05%
2022/02/07	0	88.00	0	0.00	88.00	0	2,115	0.00%
2022/01/26	1.1	88.42	4	88.65	88.50	-2.9	2,082	-0.14%
2022/01/25	6.2	87.84	30.2	88.54	88.60	-24	2,075	-1.16%
2022/01/24	24.1	88.89	19.4	88.93	89.10	4.7	2,024	0.23%
2022/01/21	0.1	90.10	14	90.04	90.30	-13.9	2,016	-0.69%
2022/01/20	6	90.03	6	90.22	90.30	0	1,986	0.00%
2022/01/19	2.1	89.79	3.6	89.08	89.90	-1.6	1,954	-0.08%
2022/01/18	4.1	89.03	0	0.00	88.80	4.1	1,932	0.21%
2022/01/17	2	88.20	1	88.20	88.00	1	1,902	0.05%
2022/01/14	6.1	87.04	10.4	87.19	88.30	-4.4	1,930	-0.23%
2022/01/13	7.1	87.52	4.2	87.89	88.00	2.9	1,916	0.15%
2022/01/12	8.1	88.26	6.3	88.44	88.60	1.7	1,897	0.09%
2022/01/11	14.2	87.67	19.3	88.10	88.50	-5.1	1,856	-0.27%
2022/01/10	15.3	86.82	10	87.60	87.00	5.3	1,815	0.29%
2022/01/07	132.5	86.90	117.1	86.82	86.70	15.5	1,783	0.87%	大買/大賣/
2022/01/06	9.3	85.21	4.1	85.16	85.00	5.2	1,707	0.30%
2022/01/05	4	84.50	71	84.39	85.00	-67	1,700	-3.94%
2022/01/04	36.1	84.08	30.3	83.85	84.30	5.8	1,688	0.35%
2022/01/03	1	82.80	16	82.80	82.40	-15	1,660	-0.90%
2021/12/30	1	82.40	0	0.00	82.30	1	1,689	0.06%
2021/12/29	6	82.07	2.2	82.40	82.40	3.8	1,709	0.22%
2021/12/28	0.2	82.20	1.2	82.42	82.30	-1	1,701	-0.06%
2021/12/27	5.2	82.28	2	82.20	82.40	3.2	1,705	0.19%
2021/12/24	2	82.25	4	82.08	82.20	-2	1,723	-0.12%
2021/12/23	7	82.14	6	82.10	82.20	1	1,721	0.06%
2021/12/22	5	81.30	0	0.00	81.30	5	1,701	0.29%
2021/12/21	0.1	81.80	0	0.00	81.60	0.1	1,674	0.00%
2021/12/20	0	0.00	1.1	81.81	82.10	-1.1	1,689	-0.06%
2021/12/17	2	81.65	0	0.00	82.00	2	1,716	0.12%
2021/12/16	0	0.00	17	81.42	81.70	-17	1,726	-0.98%
2021/12/15	3	80.47	10	80.80	80.60	-7	1,814	-0.39%
2021/12/14	2.1	80.56	4	80.85	80.50	-1.9	1,830	-0.10%
2021/12/13	1.1	81.30	14	81.30	81.30	-13	1,844	-0.70%
2021/12/09	1.1	81.59	0	0.00	81.80	1.1	1,845	0.06%
2021/12/08	2	81.80	2	81.80	81.70	0	1,836	0.00%
2021/12/07	1.1	81.60	9	81.50	81.70	-8	1,833	-0.43%
2021/12/06	3.3	81.63	2.2	81.79	81.80	1.1	1,819	0.06%
2021/12/02	0	0.00	1	80.50	80.90	-1	1,816	-0.06%
2021/12/01	1	80.40	1	80.40	80.90	0	1,808	0.00%
2021/11/30	3	79.50	0	0.00	79.50	3	1,820	0.16%
2021/11/29	0	79.10	0	0.00	79.60	0	1,806	0.00%
2021/11/26	2.2	79.75	1	79.80	79.60	1.2	1,806	0.07%
2021/11/25	3	80.10	1	80.10	80.20	2	1,830	0.11%
2021/11/24	3	80.43	5	80.68	80.40	-2	1,826	-0.11%
2021/11/23	2.1	80.91	3	81.10	81.10	-0.9	1,830	-0.05%
2021/11/22	1	81.60	0	0.00	81.60	1	1,838	0.05%
2021/11/19	2.1	81.10	0	0.00	81.40	2.1	1,849	0.11%
2021/11/18	9	80.97	0	0.00	81.00	9	1,845	0.49%
2021/11/17	8	82.09	5.3	81.97	82.00	2.8	1,830	0.15%
2021/11/16	2.1	82.23	0.2	81.83	82.50	1.9	1,836	0.10%
2021/11/15	4.1	81.75	1	81.79	82.00	3	1,847	0.16%
2021/11/12	2	81.45	1	81.50	81.40	1	1,867	0.05%
2021/11/11	28	81.34	7	81.43	81.50	21	1,893	1.11%
2021/11/10	3	81.57	14	81.58	81.70	-11	1,930	-0.57%
2021/11/09	1.8	80.75	17	80.58	80.80	-15.2	1,939	-0.78%
2021/11/08	1	80.70	4.1	80.37	80.70	-3.1	1,940	-0.16%
2021/11/05	2	79.55	0	0.00	79.60	2	1,960	0.10%
2021/11/04	9	80.13	0	0.00	79.80	9	2,010	0.45%
2021/11/03	0.1	81.20	3	80.67	80.70	-2.9	2,023	-0.14%
2021/11/02	1.1	80.31	4	80.25	80.00	-2.9	2,041	-0.14%
2021/11/01	0.1	80.22	4	80.03	80.20	-3.9	2,053	-0.19%
2021/10/29	15.1	80.37	1.1	80.78	79.40	14.1	2,069	0.68%
2021/10/28	1.1	80.21	0	0.00	80.30	1.1	2,072	0.05%
2021/10/27	0.1	79.80	2	79.80	79.80	-1.9	2,081	-0.09%
2021/10/26	0.2	79.50	2	79.70	79.30	-1.9	2,162	-0.09%
2021/10/25	2.1	79.27	1	79.30	79.20	1.1	2,186	0.05%
2021/10/22	1.1	79.48	7	79.27	79.30	-5.9	2,246	-0.26%
2021/10/21	1.1	77.77	3	79.40	77.70	-1.9	2,239	-0.08%
2021/10/20	2.1	79.30	2	79.10	79.00	0.1	2,262	0.00%
2021/10/19	0.1	78.60	0	0.00	78.80	0.1	2,261	0.00%
2021/10/18	2.1	78.30	17	78.46	78.20	-14.9	2,264	-0.66%
2021/10/15	0.1	78.70	1	78.80	78.90	-0.9	2,300	-0.04%
2021/10/14	0.2	79.10	2	79.10	79.20	-1.8	2,328	-0.08%
2021/10/13	1.2	79.01	6	78.93	79.20	-4.8	2,342	-0.20%
2021/10/12	2.1	78.05	10	78.79	78.90	-7.9	2,345	-0.34%
2021/10/08	2.1	78.51	11	78.77	78.90	-8.9	2,349	-0.38%
2021/10/07	17.1	78.17	2	78.15	78.60	15.1	2,358	0.64%
2021/10/06	4.2	76.86	1	76.70	76.80	3.2	2,358	0.14%
2021/10/05	0.1	77.50	1	77.10	77.30	-0.9	2,359	-0.04%
2021/10/04	0.1	77.70	0	0.00	77.40	0.1	2,391	0.00%
2021/10/01	0.4	76.95	1	76.70	77.00	-0.7	2,416	-0.03%
2021/09/30	1.2	77.13	0	0.00	77.00	1.2	2,443	0.05%
2021/09/29	6.2	77.02	5	76.98	76.90	1.2	2,456	0.05%
2021/09/28	1.1	77.32	1	77.10	77.50	0.1	2,475	0.00%
2021/09/27	2.1	77.03	4	77.08	77.50	-1.9	2,515	-0.08%
2021/09/24	5.2	77.10	3	77.10	77.30	2.2	2,519	0.09%
2021/09/23	2.1	77.04	1	77.60	77.60	1.1	2,500	0.04%
2021/09/22	13.1	77.24	1	77.70	77.00	12.1	2,504	0.48%
2021/09/17	5.1	78.39	0	78.60	78.90	5.1	2,446	0.21%
2021/09/16	4.1	78.01	0	0.00	78.00	4.1	2,510	0.16%
2021/09/15	0.1	78.58	2	78.30	78.30	-1.9	2,648	-0.07%
2021/09/14	0.1	78.50	3	78.43	78.30	-2.9	2,684	-0.11%
2021/09/13	0.1	78.60	0.1	78.40	78.60	0	2,735	0.00%
2021/09/10	2.1	78.12	0	0.00	78.00	2.1	2,814	0.07%
2021/09/09	0.1	78.40	0	0.00	78.00	0.1	2,893	0.00%
2021/09/08	4.2	78.09	2	77.95	77.80	2.2	2,937	0.07%
2021/09/07	6.2	78.26	1	78.50	78.50	5.2	2,966	0.18%
2021/09/06	0.2	78.78	4	78.98	78.80	-3.8	3,040	-0.13%
2021/09/03	9.1	78.73	2	79.60	78.60	7.1	3,096	0.23%
2021/09/02	9.1	79.35	1	79.40	79.40	8.1	3,114	0.26%
2021/09/01	7.1	78.66	1	78.50	78.60	6.1	3,142	0.19%
2021/08/31	2.1	78.31	9	78.37	78.50	-6.9	3,183	-0.22%
2021/08/30	3.1	78.83	1	79.00	79.00	2.1	3,235	0.06%
2021/08/27	2.1	78.88	0.1	79.31	79.30	2	3,300	0.06%
2021/08/26	18.1	79.38	16	79.11	79.70	2.1	3,357	0.06%
2021/08/25	1.1	79.51	11	79.69	79.80	-9.9	3,594	-0.28%
2021/08/24	1.1	79.89	0.1	79.50	79.60	1	3,798	0.03%
2021/08/23	2.2	78.84	1	78.90	79.20	1.2	3,875	0.03%
2021/08/20	4.1	78.90	9	78.83	79.00	-4.9	4,074	-0.12%
2021/08/19	4.1	78.23	9	78.54	78.30	-4.9	5,315	-0.09%
2021/08/18	1.1	78.07	11	78.22	78.50	-9.9	5,471	-0.18%
2021/08/17	1.1	77.93	4	77.85	78.10	-2.9	5,558	-0.05%
2021/08/16	19.3	77.23	22	76.91	77.00	-2.7	5,669	-0.05%
2021/08/13	4.3	77.58	4.1	77.51	77.40	0.2	5,710	0.00%
2021/08/12	4.1	78.11	12	78.07	77.90	-7.9	5,719	-0.14%
2021/08/11	4.1	77.61	7	78.00	77.90	-2.9	5,763	-0.05%
2021/08/10	40.3	78.17	36	78.16	77.90	4.3	5,787	0.07%
2021/08/09	12.2	78.64	0.4	78.70	78.80	11.8	5,791	0.20%
2021/08/06	10.2	79.18	3	79.33	79.40	7.2	5,826	0.12%
2021/08/05	16.1	79.53	19	79.71	79.80	-2.9	5,893	-0.05%
2021/08/04	22.1	79.45	18	79.62	79.60	4.1	6,029	0.07%
2021/08/03	24.1	79.64	9	79.79	79.80	15.1	6,111	0.25%
2021/08/02	7.1	80.20	10	80.45	80.40	-2.9	6,163	-0.05%
2021/07/30	11.1	79.84	4	79.55	80.50	7.1	6,252	0.11%
2021/07/29	9.1	80.03	1	80.10	80.00	8.1	6,194	0.13%
2021/07/28	7.2	80.31	16.3	80.29	80.30	-9.1	6,229	-0.15%
2021/07/27	16.2	82.18	28.8	82.29	82.00	-12.7	6,246	-0.20%
2021/07/26	23.1	82.43	13.1	82.22	82.50	10	6,244	0.16%
2021/07/23	7.1	81.28	3	81.30	81.10	4.1	6,200	0.07%
2021/07/22	8.1	80.69	10	80.85	81.00	-1.9	6,237	-0.03%
2021/07/21	17.1	80.35	4	80.45	80.50	13.1	6,284	0.21%
2021/07/20	0.1	81.00	16	80.92	81.00	-15.9	6,251	-0.25%
2021/07/19	2.3	81.32	2	81.30	81.50	0.3	6,243	0.00%
2021/07/16	8.2	81.25	15.1	81.48	81.50	-6.9	6,271	-0.11%
2021/07/15	7.1	81.23	14.1	81.19	81.30	-7	6,323	-0.11%
2021/07/14	9.1	80.19	3.7	80.43	80.40	5.4	6,340	0.09%
2021/07/13	10.1	80.77	14	80.97	80.50	-3.9	6,371	-0.06%
2021/07/12	19.1	80.49	5.1	80.52	80.40	14	6,399	0.22%
2021/07/09	10.1	80.15	6	80.15	80.40	4.1	6,438	0.06%
2021/07/08	15.4	81.25	32.4	81.31	80.70	-17	6,456	-0.26%
2021/07/07	33.1	80.99	8	80.89	81.30	25.1	6,494	0.39%
2021/07/06	3.3	80.04	1	80.30	80.00	2.3	6,517	0.04%
2021/07/05	3.8	79.63	24	79.63	80.10	-20.2	6,804	-0.30%
2021/07/02	6.2	79.48	0	0.00	79.20	6.2	6,848	0.09%
2021/07/01	10.2	79.49	24.2	79.54	79.20	-14	6,857	-0.20%
2021/06/30	10.1	80.24	15	80.20	80.40	-4.9	6,850	-0.07%
2021/06/29	8.1	80.53	9	80.51	80.40	-0.9	6,860	-0.01%
2021/06/28	26.5	81.70	10.4	81.94	81.30	16.1	6,851	0.24%
2021/06/25	12.2	81.51	120	81.62	81.40	-107.8	6,849	-1.57%	大賣/鉅額交易
2021/06/24	76.2	81.70	54.1	81.82	81.20	22.1	6,808	0.32%
2021/06/23	6.1	79.92	21	79.93	80.30	-14.9	6,699	-0.22%
2021/06/22	11.1	79.07	3	79.13	79.00	8.1	6,742	0.12%
2021/06/21	25.1	78.99	13	78.78	79.00	12.1	6,735	0.18%
2021/06/18	24.1	79.57	29.1	79.68	80.30	-5	6,686	-0.07%
2021/06/17	15.1	78.61	3	78.50	78.70	12.1	6,623	0.18%
2021/06/16	7.1	78.73	7	78.99	78.90	0.1	6,644	0.00%
2021/06/15	28.7	79.22	19.1	79.35	78.90	9.6	6,641	0.14%
2021/06/11	18.2	78.25	23	78.24	78.40	-4.8	6,606	-0.07%
2021/06/10	11.1	77.54	6	77.50	77.40	5.1	6,613	0.08%
2021/06/09	9.3	77.46	4	77.35	77.10	5.3	6,596	0.08%
2021/06/08	2.2	77.27	5	77.08	77.40	-2.8	6,587	-0.04%
2021/06/07	29.5	77.28	0.4	77.30	77.20	29.1	6,576	0.44%
2021/06/04	13.5	78.24	3	78.03	77.80	10.5	6,511	0.16%
2021/06/03	7.2	78.37	8	78.75	79.00	-0.8	6,460	-0.01%
2021/06/02	97.7	79.50	35	79.75	78.20	62.7	6,403	0.98%
2021/06/01	131.2	80.03	44.4	79.66	81.60	86.8	6,172	1.41%	大買/
2021/05/31	27.3	77.67	53	77.84	77.80	-25.7	5,989	-0.43%
2021/05/28	85.6	77.38	31	77.43	77.40	54.6	5,927	0.92%
2021/05/27	12.7	76.42	10	76.50	76.40	2.7	5,755	0.05%
2021/05/26	36.3	76.60	15	76.50	76.30	21.3	4,572	0.46%
2021/05/25	31.1	77.82	34	78.47	77.90	-2.9	4,441	-0.07%
2021/05/24	52.2	78.01	24	78.55	77.40	28.2	4,333	0.65%
2021/05/21	26.1	78.19	13	78.60	78.50	13.1	4,223	0.31%
2021/05/20	25.1	78.38	45	78.81	78.90	-19.9	4,187	-0.48%
2021/05/19	29.6	78.34	9	78.63	78.00	20.6	4,168	0.49%
2021/05/18	32.1	78.03	27	78.74	79.00	5.1	4,135	0.12%
2021/05/17	8.2	77.70	16.5	79.32	78.20	-8.3	4,118	-0.20%
2021/05/14	18	79.27	9	80.03	79.10	9	4,064	0.22%
2021/05/13	7.1	78.90	2	79.95	79.20	5.1	4,024	0.13%
2021/05/12	8.1	79.48	41	79.79	80.40	-32.9	3,944	-0.83%
2021/05/11	11.1	80.01	2.6	80.10	79.30	8.5	3,809	0.22%
2021/05/10	11.2	83.46	9	83.86	82.20	2.2	3,714	0.06%
2021/05/07	23.3	85.17	17	85.53	84.90	6.3	3,674	0.17%
2021/05/06	1.2	81.08	0	0.00	80.70	1.2	3,604	0.03%
2021/05/05	15.2	82.06	0	0.00	80.70	15.2	3,613	0.42%
2021/05/04	25.2	82.75	12	82.78	83.40	13.2	3,580	0.37%
2021/05/03	1.4	84.78	2	84.10	84.60	-0.7	3,524	-0.02%
2021/04/29	3.2	84.58	3	84.87	84.50	0.2	3,521	0.01%
2021/04/28	4.8	85.32	2	84.80	84.80	2.8	3,514	0.08%
2021/04/27	9.4	85.27	4	85.43	85.00	5.4	3,485	0.16%
2021/04/26	4.4	86.42	4	86.58	86.30	0.4	3,460	0.01%
2021/04/23	6.2	86.07	47	85.66	85.80	-40.8	3,460	-1.18%
2021/04/22	47.2	86.92	30	86.51	86.40	17.2	3,458	0.50%
2021/04/21	14.4	86.50	9	86.30	86.20	5.4	3,456	0.16%
2021/04/20	15.1	87.77	2	88.00	87.80	13.1	3,401	0.39%
2021/04/19	31.2	88.11	5	88.40	88.10	26.2	3,368	0.78%
2021/04/16	8.5	87.87	2	88.40	88.10	6.5	3,317	0.20%
2021/04/15	17.6	89.08	11	88.50	88.40	6.6	3,302	0.20%
2021/04/14	2.4	89.62	1.3	90.38	89.70	1.1	3,266	0.03%
2021/04/13	5.5	90.58	1	90.70	89.40	4.5	3,223	0.14%
2021/04/12	6.3	91.81	4	92.20	92.00	2.3	3,167	0.07%
2021/04/09	29.3	93.58	18	92.84	90.60	11.2	3,092	0.36%
2021/04/08	3.1	106.32	4	106.00	106.00	-0.9	2,787	-0.03%
2021/04/07	0.1	105.00	0.1	105.50	106.00	-0.1	2,713	0.00%
2021/04/06	0.1	103.50	1.1	104.10	104.00	-1	2,671	-0.04%
2021/04/01	1	104.00	4	102.50	103.00	-3	2,630	-0.11%
2021/03/31	3	101.50	2	103.00	101.50	1	2,579	0.04%
2021/03/30	1	101.50	0.4	101.00	102.50	0.6	2,530	0.02%
2021/03/29	14	99.84	27	99.97	100.50	-13	2,481	-0.52%
2021/03/26	25	100.08	7	100.09	99.40	18	2,445	0.74%
2021/03/25	19	100.52	16	100.91	102.00	3	2,400	0.12%
2021/03/24	4	98.55	7	98.53	99.00	-3	2,314	-0.13%
2021/03/23	0	0.00	5	97.20	98.00	-5	2,287	-0.22%
2021/03/22	3.1	95.55	8	95.83	96.70	-4.9	2,266	-0.22%
2021/03/19	1	95.00	2	94.90	95.30	-1	2,255	-0.04%
2021/03/18	9.1	96.34	10	96.24	95.70	-0.9	2,194	-0.04%
2021/03/17	7.1	95.55	6	95.40	95.20	1.1	2,161	0.05%
2021/03/16	21	96.65	22	96.93	95.70	-1	2,135	-0.05%
2021/03/15	15	95.45	9	95.39	95.60	6	2,098	0.29%
2021/03/12	1	96.30	0	0.00	96.60	1	2,094	0.05%
2021/03/11	11	95.24	21	95.28	95.70	-10	2,076	-0.48%
2021/03/10	11	94.44	3	94.83	94.10	8	2,049	0.39%
2021/03/09	2	93.80	1	93.80	94.30	1	2,053	0.05%
2021/03/08	3	94.03	5	93.86	93.90	-2	2,067	-0.10%
2021/03/05	2	94.30	0	0.00	94.30	2	2,065	0.10%
2021/03/04	4	94.50	7.1	93.95	94.10	-3.1	2,107	-0.15%
2021/03/02	1	94.60	11	93.76	92.60	-10	2,065	-0.48%
2021/02/26	3	93.50	5	93.68	93.80	-2	2,036	-0.10%
2021/02/25	17	94.34	6.3	94.35	95.00	10.7	1,980	0.54%
2021/02/24	2.1	91.19	0	0.00	90.90	2.1	1,934	0.11%
2021/02/23	5.2	91.48	2	91.15	91.20	3.2	1,927	0.17%
2021/02/22	3	90.23	3	90.62	90.80	0	1,903	0.00%
2021/02/19	0.2	88.45	1	88.50	88.50	-0.8	1,872	-0.04%
2021/02/18	1	88.00	0	0.00	88.30	1	1,850	0.05%
2021/02/17	2	87.60	3.2	88.54	88.10	-1.2	1,825	-0.06%
2021/02/05	0	0.00	2	87.70	87.40	-2	1,782	-0.11%
2021/02/04	2	87.50	0.1	87.80	87.30	1.9	1,776	0.11%
2021/02/03	0	0.00	12	88.18	88.40	-12	1,793	-0.67%
2021/02/02	1	87.30	4	88.43	88.40	-3	1,795	-0.17%
2021/02/01	0	0.00	2	87.25	87.20	-2	1,789	-0.11%
2021/01/29	4.1	87.30	1	88.40	86.50	3.1	1,824	0.17%
2021/01/28	3	89.80	3.1	89.10	89.20	-0.1	1,795	-0.01%
2021/01/27	1.3	89.41	3	89.23	90.00	-1.8	1,771	-0.10%
2021/01/26	1	88.20	4	88.83	87.90	-3	1,748	-0.17%
2021/01/25	3.9	88.41	1	87.60	88.60	2.9	1,712	0.17%
2021/01/22	3	87.63	4	87.80	87.70	-1	1,705	-0.06%
2021/01/21	1	86.90	0.2	87.30	86.50	0.8	1,689	0.05%
2021/01/19	1	88.30	2	88.90	87.40	-1	1,678	-0.06%
2021/01/18	10.2	86.52	5	87.66	87.40	5.2	1,647	0.32%
2021/01/15	2	86.95	1	87.30	86.90	1	1,637	0.06%
2021/01/14	1	86.50	2	86.30	86.40	-1	1,702	-0.06%
2021/01/13	3	86.33	1	87.30	86.10	2	1,683	0.12%
2021/01/12	1	86.80	0	0.00	86.10	1	1,675	0.06%
2021/01/11	0	0.00	3	87.33	87.60	-3	1,665	-0.18%
2021/01/08	1	87.20	0	0.00	86.60	1	1,661	0.06%
2021/01/07	3	86.80	3	87.23	87.40	0	1,617	0.00%
2021/01/06	0.1	85.70	2	86.10	86.00	-1.9	1,591	-0.12%
2021/01/05	2	85.60	0	0.00	85.70	2	1,587	0.13%
2021/01/04	2	85.90	2	86.25	85.80	0	1,579	0.00%
2020/12/31	1.3	85.69	2	85.80	86.20	-0.7	1,601	-0.04%
2020/12/30	4	85.68	3	86.10	86.00	1	1,605	0.06%
2020/12/29	2	85.45	0	0.00	85.30	2	1,622	0.12%
2020/12/28	0	86.10	0	0.00	85.80	0	1,634	0.00%
2020/12/25	0	0.00	2	86.00	86.10	-2	1,633	-0.12%
2020/12/24	1	85.40	1	85.70	85.00	0	1,629	0.00%
2020/12/23	1	85.30	2	85.65	85.30	-1	1,627	-0.06%
2020/12/22	2.9	85.79	0	0.00	85.50	2.9	1,638	0.17%
2020/12/21	1	85.80	1	86.30	85.90	0	1,656	0.00%
2020/12/18	0	0.00	3	86.50	86.70	-3	1,676	-0.18%
2020/12/17	4	85.83	1	85.60	85.60	3	1,673	0.18%
2020/12/16	0	0.00	2	87.35	87.50	-2	1,659	-0.12%
2020/12/15	1	86.40	0.5	86.24	85.50	0.5	1,689	0.03%
2020/12/14	1	86.70	1	87.70	86.50	0	1,719	0.00%
2020/12/11	1	87.00	0	0.00	87.30	1	1,744	0.06%
2020/12/10	2	88.10	4	87.50	87.20	-2	1,738	-0.12%
2020/12/09	0	0.00	5	87.54	88.00	-5	1,728	-0.29%
2020/12/08	1	86.90	1	87.40	86.80	0	1,708	0.00%
2020/12/07	2	86.65	0	0.00	86.90	2	1,694	0.12%
2020/12/04	0	0.00	0	86.90	87.10	0	1,693	0.00%
2020/12/03	0	0.00	4	86.90	86.80	-4	1,691	-0.24%
2020/12/02	1	86.70	0	0.00	87.20	1	1,669	0.06%
2020/12/01	1	85.60	9	85.98	86.00	-8	1,659	-0.48%
2020/11/30	5	85.42	5	86.12	85.40	0	1,667	0.00%
2020/11/27	3.1	85.40	0	0.00	85.30	3.1	1,609	0.19%
2020/11/26	2	85.60	2	85.60	85.70	0	1,624	0.00%
2020/11/25	0.1	86.00	0	0.00	85.60	0.1	1,656	0.01%
2020/11/24	3	86.23	0	0.00	85.60	3	1,648	0.18%
2020/11/23	1	85.90	2	86.30	86.30	-1	1,639	-0.06%
2020/11/20	1	85.80	0	0.00	85.90	1	1,649	0.06%
2020/11/19	1.1	86.00	0	0.00	85.80	1.1	1,658	0.06%
2020/11/17	1	86.50	0	0.00	86.60	1	1,660	0.06%
2020/11/16	0.1	86.35	3	86.43	86.70	-2.9	1,696	-0.17%
2020/11/13	2	85.60	0	0.00	85.60	2	1,727	0.12%
2020/11/12	0.2	86.00	6	86.57	86.00	-5.8	1,780	-0.33%
2020/11/11	11	86.20	3	86.77	85.70	8	1,788	0.45%
2020/11/10	1	87.40	5	87.18	87.00	-4	1,779	-0.22%
2020/11/09	6	87.05	4	87.23	86.60	2	1,805	0.11%
2020/11/06	6.1	87.40	5	87.28	86.80	1.1	1,853	0.06%
2020/11/05	1	88.40	1	88.40	88.40	0	1,920	0.00%
2020/11/03	0	87.50	5	87.56	87.70	-5	2,026	-0.25%
2020/11/02	1	86.50	1	86.80	87.00	0	2,033	0.00%
2020/10/30	2	85.30	5	86.20	86.10	-3	2,048	-0.15%
2020/10/29	3	85.67	4	85.80	85.40	-1	2,043	-0.05%
2020/10/28	6.1	86.42	7	86.19	86.90	-0.9	2,053	-0.04%
2020/10/27	4.1	84.87	1	84.80	85.00	3.1	2,047	0.15%
2020/10/26	5.1	84.83	5	85.22	84.90	0.1	2,059	0.00%
2020/10/23	2.1	84.40	12	85.05	85.00	-9.9	2,061	-0.48%
2020/10/22	12	84.61	15	84.85	84.40	-3	2,073	-0.14%
2020/10/21	8	83.83	3	84.50	83.50	5	1,992	0.25%
2020/10/20	2	83.70	4	84.70	84.30	-2	1,993	-0.10%
2020/10/19	0	0.00	1	84.80	84.40	-1	2,035	-0.05%
2020/10/16	2	84.65	0	0.00	84.50	2	2,053	0.10%
2020/10/15	0	0.00	1	84.60	84.70	-1	2,071	-0.05%
2020/10/14	8	84.26	12	84.48	84.40	-4	2,098	-0.19%
2020/10/13	3.5	83.91	2	84.30	83.50	1.5	2,109	0.07%
2020/10/12	1	84.00	18	84.58	84.00	-17	2,127	-0.80%
2020/10/08	24	84.17	26	83.40	83.40	-2	2,170	-0.09%
2020/10/07	6	84.17	1	84.10	83.70	5	2,178	0.23%
2020/10/06	5	84.34	12	84.88	85.00	-7	2,198	-0.32%
2020/10/05	6	83.67	4	83.83	83.40	2	2,218	0.09%
2020/09/29	1	84.50	0	0.00	84.00	1	2,272	0.04%
2020/09/28	4	84.40	0	0.00	84.40	4	2,343	0.17%
2020/09/25	3	83.50	6	84.05	84.00	-3	2,359	-0.13%
2020/09/24	6	83.28	1	84.10	83.30	5	2,370	0.21%
2020/09/23	5	84.00	9	84.58	84.90	-4	2,376	-0.17%
2020/09/22	4	84.23	5	85.02	84.20	-1	2,369	-0.04%
2020/09/21	1.3	84.70	5	85.22	84.70	-3.7	2,374	-0.16%
2020/09/18	1	84.90	0	0.00	84.80	1	2,405	0.04%
2020/09/17	10	85.21	0	0.00	84.70	10	2,403	0.42%
2020/09/16	3	87.27	2	87.65	86.80	1	2,406	0.04%
2020/09/15	3	87.57	0	0.00	87.30	3	2,408	0.12%
2020/09/14	3	87.37	3	87.73	88.00	0	2,485	0.00%
2020/09/11	2	86.55	4	87.15	87.40	-2	2,507	-0.08%
2020/09/10	2	86.90	5	87.06	87.40	-3	2,522	-0.12%
2020/09/09	3.2	85.60	0	0.00	86.20	3.2	2,538	0.12%
2020/09/08	6	86.15	17	86.40	86.50	-11	2,550	-0.43%
2020/09/07	3	86.60	1	86.30	86.20	2	2,564	0.08%
2020/09/04	8	86.08	1	86.00	86.00	7	2,602	0.27%
2020/09/03	6	87.88	4	88.53	87.30	2	2,586	0.08%
2020/09/02	6	88.63	3	88.57	88.80	3	2,595	0.12%
2020/09/01	7	87.89	3	88.17	88.20	4	2,614	0.15%
2020/08/31	3	88.50	7	88.81	88.50	-4	2,622	-0.15%
2020/08/28	5	89.66	3	89.80	89.70	2	2,611	0.08%
2020/08/27	2	89.25	3	89.90	90.30	-1	2,649	-0.04%
2020/08/26	4	89.50	8	89.10	89.60	-4	2,656	-0.15%
2020/08/25	13	90.88	11	91.65	90.70	2	2,724	0.07%
2020/08/24	8	90.38	2	89.80	90.50	6	2,807	0.21%
2020/08/21	3	88.37	4	88.75	88.70	-1	2,848	-0.04%
2020/08/20	37	89.81	34	87.14	87.30	3	2,879	0.10%
2020/08/19	8	91.41	16.2	91.59	90.90	-8.2	2,869	-0.28%
2020/08/18	11	89.24	28	90.13	89.40	-17	2,831	-0.60%
2020/08/17	17	87.88	6	87.35	88.20	11	2,788	0.39%
2020/08/14	0	0.00	2	88.25	88.00	-2	2,783	-0.07%
2020/08/13	12	88.60	11	88.60	88.30	1	2,772	0.04%
2020/08/12	14	86.62	6	88.08	88.70	8	2,751	0.29%
2020/08/11	31	90.56	32	91.00	88.60	-1	2,706	-0.04%
2020/08/10	19	92.63	12	90.98	93.60	7	2,642	0.26%
2020/08/07	7	88.74	4	88.28	88.30	3	2,585	0.12%
2020/08/06	2	87.80	4	87.93	88.00	-2	2,590	-0.08%
2020/08/05	6	87.28	5	87.16	87.80	1	2,604	0.04%
2020/08/04	0	0.00	3	86.33	85.50	-3	2,613	-0.11%
2020/08/03	3	85.53	3	85.17	84.60	0	2,674	0.00%
2020/07/31	6	86.43	2	86.35	86.90	4	2,748	0.15%
2020/07/30	14	86.25	1	87.20	87.20	13	2,763	0.47%
2020/07/29	1	84.60	6	85.48	85.10	-5	2,763	-0.18%
2020/07/28	1.3	84.61	9	85.26	84.30	-7.7	2,800	-0.27%
2020/07/27	0.1	85.70	0	0.00	86.00	0.1	2,823	0.00%
2020/07/24	14	87.89	1	87.80	87.00	13	2,868	0.45%
2020/07/23	13.1	89.41	9	89.38	89.10	4.1	2,896	0.14%
2020/07/22	3	87.33	0	0.00	87.80	3	2,882	0.10%
2020/07/20	3	87.00	1	87.20	86.40	2	2,906	0.07%
2020/07/17	8	88.43	1	87.60	87.50	7	2,895	0.24%
2020/07/16	1	87.50	0	0.00	87.50	1	2,931	0.03%
2020/07/15	0	0.00	1	89.20	87.40	-1	2,961	-0.03%
2020/07/14	1	87.00	1	86.60	86.20	0	2,996	0.00%
2020/07/13	0	0.00	1	85.80	86.80	-1	2,998	-0.03%
2020/07/10	10	86.80	11	86.60	85.60	-1	3,010	-0.03%
2020/07/09	0	0.00	2	85.15	85.50	-2	3,011	-0.07%
2020/07/08	1	84.20	0	0.00	83.90	1	3,002	0.03%
2020/07/07	6	84.23	4	84.20	83.70	2	3,012	0.07%
2020/07/06	3	87.30	0	0.00	87.30	3	3,034	0.10%
2020/07/03	0	0.00	20	87.49	87.30	-20	3,096	-0.65%
2020/07/02	2	84.70	9	85.16	86.10	-7	3,116	-0.22%
2020/07/01	8.4	85.06	2	84.60	84.50	6.4	3,163	0.20%
2020/06/30	0	0.00	2	85.15	85.20	-2	3,198	-0.06%
2020/06/29	0	0.00	1	83.80	83.80	-1	3,228	-0.03%
2020/06/24	5	84.80	0	0.00	84.60	5	3,222	0.16%
2020/06/23	1	86.10	2	86.50	85.20	-1	3,251	-0.03%
2020/06/22	3	85.57	1	85.00	84.70	2	3,254	0.06%
2020/06/19	9.7	83.67	9	84.01	83.70	0.7	3,271	0.02%
2020/06/18	2	84.40	2	85.75	83.50	0	3,244	0.00%
2020/06/17	9	85.00	0	0.00	84.80	9	3,249	0.28%
2020/06/16	8	86.10	8	85.80	86.00	0	3,282	0.00%
2020/06/15	5.3	84.28	2	84.80	84.40	3.3	3,339	0.10%
2020/06/12	3	84.83	1	85.30	85.00	2	3,360	0.06%
2020/06/11	6	87.60	3	88.13	86.40	3	3,402	0.09%
2020/06/10	0	0.00	2	87.35	87.40	-2	3,425	-0.06%
2020/06/09	1	86.70	9	87.14	87.00	-8	3,494	-0.23%
2020/06/08	5	86.98	3	87.10	87.20	2	3,549	0.06%
2020/06/05	1	86.40	4.7	85.89	86.00	-3.7	3,605	-0.10%
2020/06/03	7	87.67	5	87.74	88.00	2	3,609	0.06%
2020/06/02	0	0.00	2	88.05	88.40	-2	3,584	-0.06%
2020/06/01	15	88.27	11	88.51	88.50	4	3,571	0.11%
2020/05/29	4	85.25	4	85.15	86.00	0	3,488	0.00%
2020/05/28	1	85.00	4	84.65	83.90	-3	3,429	-0.09%
2020/05/27	6	83.62	8	83.59	83.90	-2	3,425	-0.06%
2020/05/25	2	79.90	4.2	80.00	80.30	-2.2	3,420	-0.06%
2020/05/22	9	79.70	28	80.20	79.50	-19	3,435	-0.55%
2020/05/21	23	81.47	1	81.50	81.50	22	3,435	0.64%
2020/05/20	3	81.10	3	81.57	81.10	0	3,435	0.00%
2020/05/19	2	81.00	1	81.30	81.00	1	3,421	0.03%
2020/05/18	1	80.40	6	81.12	81.00	-5	3,410	-0.15%
2020/05/15	6	80.28	4	80.55	80.60	2	3,398	0.06%
2020/05/14	1	81.10	21	81.15	80.80	-20	3,366	-0.59%
2020/05/13	5	81.10	17	80.90	80.80	-12	3,352	-0.36%
2020/05/11	31	80.04	0	0.00	79.80	31	3,311	0.94%
2020/05/08	5.2	79.65	2	79.90	79.70	3.2	3,288	0.10%
2020/05/07	6	80.95	4	81.00	80.50	2	3,226	0.06%
2020/05/06	2	82.05	3	82.73	82.00	-1	3,139	-0.03%
2020/05/05	2	82.05	4	82.20	82.00	-2	3,118	-0.06%
2020/05/04	4	80.70	4	81.83	81.80	0	3,118	0.00%
2020/04/30	7	84.40	6	84.88	84.40	1	3,092	0.03%
2020/04/29	22	84.61	18	84.34	84.50	4	3,080	0.13%
2020/04/28	3	82.80	4	82.63	83.30	-1	3,071	-0.03%
2020/04/27	4	81.93	3	82.10	81.70	1	3,080	0.03%
2020/04/24	2	82.15	2	82.15	82.20	0	3,043	0.00%
2020/04/23	3	81.37	6	81.93	81.90	-3	2,997	-0.10%
2020/04/22	3	80.67	3	81.03	81.10	0	2,983	0.00%
2020/04/21	8.3	81.61	10	81.68	81.90	-1.7	2,978	-0.06%
2020/04/20	2	83.10	6.6	82.67	83.50	-4.6	2,959	-0.16%
2020/04/17	5	82.06	8	82.01	81.80	-3	2,946	-0.10%
2020/04/16	9	79.06	9	79.51	79.10	0	2,880	0.00%
2020/04/15	3.4	79.14	12	79.48	79.30	-8.7	2,854	-0.30%
2020/04/14	20	77.61	36	77.88	78.50	-16	2,830	-0.57%
2020/04/13	2	75.00	2	75.15	75.10	0	2,838	0.00%
2020/04/10	20	76.72	7.1	76.34	76.10	12.9	2,836	0.45%
2020/04/09	11	78.35	17.5	78.23	77.80	-6.5	2,804	-0.23%
2020/04/08	23	82.87	2.1	83.09	82.80	20.9	2,715	0.77%
2020/04/07	5.5	82.63	5	83.20	82.40	0.5	2,638	0.02%
2020/04/06	6.2	81.00	5	81.26	81.50	1.2	2,600	0.04%
2020/04/01	2	78.55	4	77.33	79.00	-2	2,518	-0.08%
2020/03/31	4	76.08	3	76.97	75.80	1	2,466	0.04%
2020/03/30	3	75.40	1	76.00	76.40	2	2,423	0.08%
2020/03/27	4	76.35	4	76.65	76.60	0	2,388	0.00%
2020/03/26	2	73.10	5	73.80	74.60	-3	2,320	-0.13%
2020/03/25	10	72.39	9	73.51	72.30	1	2,297	0.04%
2020/03/24	0	0.00	5	70.86	71.10	-5	2,250	-0.22%
2020/03/23	6	68.92	3	68.77	68.20	3	2,221	0.14%
2020/03/20	5	73.56	1	76.00	72.00	4	2,210	0.18%
2020/03/19	3.6	72.13	1	75.00	73.10	2.6	2,187	0.12%
2020/03/18	5	76.14	4	76.35	76.00	1	2,117	0.05%
2020/03/17	5	76.30	2	77.30	76.90	3	2,086	0.14%
2020/03/16	7	78.90	5	78.86	78.60	2	2,052	0.10%
2020/03/13	5	76.78	5	78.46	79.60	0	1,997	0.00%
2020/03/11	9	83.81	9	82.89	81.70	0	1,867	0.00%
2020/03/10	3	80.20	2	80.65	80.40	1	1,807	0.06%
2020/03/09	2	80.10	7	80.93	80.60	-5	1,787	-0.28%
2020/03/06	1	82.40	0	0.00	82.20	1	1,789	0.06%
2020/03/05	1	83.60	1	83.40	83.30	0	1,790	0.00%
2020/03/04	3	82.00	6	82.73	82.90	-3	1,806	-0.17%
2020/03/03	6	83.05	6	83.28	82.30	0	1,811	0.00%
2020/03/02	7	81.81	5	82.42	82.00	2	1,791	0.11%
2020/02/27	4	82.08	6	82.00	83.50	-2	1,830	-0.11%
2020/02/26	8	81.81	5	82.18	81.30	3	1,827	0.16%
2020/02/25	2	82.40	3	83.33	83.40	-1	1,831	-0.05%
2020/02/24	5	83.48	1	83.30	83.60	4	1,857	0.22%
2020/02/21	4	85.50	0	0.00	84.50	4	1,857	0.22%
2020/02/20	4	85.93	0	0.00	85.60	4	1,862	0.21%
2020/02/19	0	0.00	4	86.55	86.70	-4	1,873	-0.21%
2020/02/18	3	85.77	2	86.60	85.40	1	1,888	0.05%
2020/02/17	3	86.17	0	0.00	85.80	3	1,905	0.16%
2020/02/14	1	87.00	2	87.50	87.50	-1	1,925	-0.05%
2020/02/13	0	0.00	4	87.20	86.70	-4	1,937	-0.21%
2020/02/12	1	86.10	2	86.20	86.10	-1	1,965	-0.05%
2020/02/11	3	85.83	0	0.00	85.40	3	2,018	0.15%
2020/02/10	1	85.60	1	85.90	85.70	0	2,041	0.00%
2020/02/07	2	86.85	2	87.20	86.70	0	2,052	0.00%
2020/02/06	2	86.80	2	87.10	87.10	0	2,070	0.00%
2020/02/05	0	0.00	1	86.30	86.00	-1	2,063	-0.05%
2020/02/04	1	84.80	4	85.80	85.20	-3	2,060	-0.15%
2020/02/03	4	85.00	2	84.75	85.70	2	2,074	0.10%
2020/01/31	1	86.40	0	0.00	85.90	1	2,064	0.05%
2020/01/30	1	85.00	1	85.50	84.50	0	2,036	0.00%
2020/01/20	0	0.00	1	88.70	88.50	-1	2,038	-0.05%
2020/01/17	1	89.00	0	0.00	88.80	1	2,090	0.05%
2020/01/15	2	89.20	1	89.70	89.40	1	2,130	0.05%
2020/01/13	0	0.00	3	86.23	89.10	-3	2,102	-0.14%
2020/01/10	4	85.53	0	0.00	85.30	4	2,122	0.19%
2020/01/08	0	0.00	1	85.90	85.20	-1	2,124	-0.05%
2020/01/07	3	84.43	2	84.80	85.70	1	2,121	0.05%
2020/01/06	2	86.75	3	86.47	85.80	-1	2,088	-0.05%
2020/01/03	2	87.95	3	89.00	88.20	-1	2,078	-0.05%
2020/01/02	1	88.80	0	0.00	88.80	1	2,089	0.05%
2019/12/31	2	89.00	0	0.00	89.00	2	2,108	0.09%
2019/12/27	0	0.00	4	90.00	89.90	-4	2,130	-0.19%
2019/12/26	1	89.70	0	0.00	89.60	1	2,147	0.05%
2019/12/25	0	0.00	1	90.20	89.90	-1	2,168	-0.05%
2019/12/24	1	89.50	0	0.00	89.50	1	2,176	0.05%
2019/12/20	2	90.20	0	0.00	90.00	2	2,266	0.09%
2019/12/19	0	0.00	10	90.20	90.50	-10	2,261	-0.44%
2019/12/18	0	0.00	1	90.50	90.50	-1	2,267	-0.04%
2019/12/17	1	90.00	1	90.40	90.50	0	2,292	0.00%
2019/12/16	2	89.85	0	0.00	89.30	2	2,302	0.09%
2019/12/12	0	0.00	1	92.40	92.50	-1	2,308	-0.04%
2019/12/11	1	92.30	4	93.53	92.30	-3	2,305	-0.13%
2019/12/09	0	0.00	3	92.00	92.30	-3	2,311	-0.13%
2019/12/06	1	90.50	0	0.00	90.70	1	2,295	0.04%
2019/12/04	0	0.00	1	88.10	89.10	-1	2,398	-0.04%
2019/12/03	1	89.10	3	88.83	89.00	-2	2,417	-0.08%
2019/12/02	1	87.90	1	87.90	87.70	0	2,393	0.00%
2019/11/29	1	88.80	0	0.00	88.50	1	2,384	0.04%
2019/11/28	11	89.73	1	89.80	89.70	10	2,365	0.42%
2019/11/27	1	90.40	0	0.00	90.00	1	2,392	0.04%
2019/11/26	1	90.60	0	0.00	92.00	1	2,380	0.04%
2019/11/25	3	90.53	0	0.00	89.70	3	2,324	0.13%
2019/11/18	0	0.00	1	92.20	92.10	-1	2,298	-0.04%
2019/11/15	3	92.27	1	91.30	91.30	2	2,301	0.09%
2019/11/14	4	92.30	4	92.90	92.20	0	2,308	0.00%
2019/11/13	1	92.30	0	0.00	91.30	1	2,315	0.04%
2019/11/12	4	93.03	3	93.57	93.20	1	2,319	0.04%
2019/11/11	6	91.82	7	92.01	91.60	-1	2,357	-0.04%
2019/11/08	9	94.38	5	93.86	93.80	4	2,404	0.17%
2019/11/07	1	95.00	4	96.60	96.00	-3	2,458	-0.12%
2019/11/06	5	95.98	3	96.47	95.60	2	2,450	0.08%
2019/11/05	2	96.40	0	0.00	97.40	2	2,443	0.08%
2019/11/04	3	95.93	0	0.00	96.50	3	2,435	0.12%
2019/10/31	1	95.00	2	95.05	94.70	-1	2,444	-0.04%
2019/10/30	2	95.60	0	0.00	95.90	2	2,430	0.08%
2019/10/29	1	97.40	2	97.25	97.10	-1	2,431	-0.04%
2019/10/28	16	98.82	14	99.51	97.00	2	2,418	0.08%
2019/10/25	10	96.01	6	96.10	96.70	4	2,360	0.17%
2019/10/18	1	92.00	1	93.10	93.10	0	2,266	0.00%
2019/10/09	0.1	92.20	5	92.28	92.20	-5	2,226	-0.22%
2019/10/08	5	93.58	1	93.70	93.20	4	2,244	0.18%
2019/10/07	0	0.00	3	93.80	93.20	-3	2,268	-0.13%
2019/10/04	4	92.93	1	93.20	93.40	3	2,268	0.13%
2019/10/03	1	90.80	1	92.40	91.40	0	2,260	0.00%
2019/10/02	1	92.30	1	91.90	92.30	0	2,266	0.00%
2019/10/01	5	91.10	4	90.60	90.60	1	2,272	0.04%
2019/09/27	3	92.50	3	91.40	91.40	0	2,270	0.00%
2019/09/26	11	93.90	12	93.93	93.20	-1	2,266	-0.04%
2019/09/25	7	93.50	7	93.34	93.90	0	2,242	0.00%
2019/09/24	1	91.50	4	91.38	91.20	-3	2,192	-0.14%
2019/09/20	1	90.60	1	90.90	90.60	0	2,188	0.00%
2019/09/19	5	90.14	2	89.90	90.10	3	2,187	0.14%
2019/09/18	1	91.60	1	92.10	92.60	0	2,237	0.00%
2019/09/17	0	0.00	2	91.25	91.80	-2	2,252	-0.09%
2019/09/16	1	90.20	3	90.27	90.60	-2	2,282	-0.09%
2019/09/12	2	91.40	1	91.70	91.00	1	2,302	0.04%
2019/09/10	1	89.70	3.2	90.74	90.80	-2.2	2,297	-0.10%
2019/09/09	4	90.33	2	90.90	90.40	2	2,293	0.09%
2019/09/06	16	92.81	16	92.33	91.70	0	2,274	0.00%
2019/09/05	3	89.43	2	89.60	89.80	1	2,192	0.05%
2019/09/04	1	88.00	1	88.90	89.00	0	2,178	0.00%
2019/09/03	4	88.53	3	88.23	88.10	1	2,180	0.05%
2019/09/02	6	88.98	8	89.11	89.00	-2	2,232	-0.09%
2019/08/30	1	88.40	0	0.00	88.20	1	2,272	0.04%
2019/08/29	1	87.60	0	0.00	87.60	1	2,249	0.04%
2019/08/28	2	88.50	0	0.00	88.70	2	2,259	0.09%
2019/08/27	0	0.00	1	87.60	88.20	-1	2,240	-0.04%
2019/08/26	1	87.80	1	86.20	86.20	0	2,195	0.00%
2019/08/22	0	0.00	1	87.20	87.20	-1	2,196	-0.05%
2019/08/21	1	88.30	1	87.10	87.10	0	2,230	0.00%
2019/08/20	1	86.80	0	0.00	86.20	1	2,196	0.05%
2019/08/19	3	87.13	2	87.20	87.20	1	2,191	0.05%
2019/08/15	1	87.80	2	86.90	87.30	-1	2,150	-0.05%
2019/08/14	5	89.76	32	89.29	89.60	-27	2,135	-1.26%
2019/08/13	59	89.41	32	88.92	90.00	27	2,074	1.30%
2019/08/12	2	87.70	4	83.33	87.70	-2	1,994	-0.10%
2019/08/01	2	78.75	1	78.40	79.40	1	2,069	0.05%
2019/07/30	0	0.00	3	80.90	80.50	-3	2,138	-0.14%
2019/07/25	0	0.00	1	82.60	82.60	-1	2,172	-0.05%
2019/07/23	1	81.80	0	0.00	81.80	1	2,184	0.05%
2019/07/19	1	80.80	0	0.00	81.20	1	2,188	0.05%
2019/07/17	1	80.90	7	81.13	81.30	-6	2,173	-0.28%
2019/07/16	0	0.00	1	80.40	80.40	-1	2,153	-0.05%
2019/07/15	1	79.60	1	78.80	79.80	0	2,161	0.00%
2019/07/12	2	80.05	5	80.10	80.00	-3	2,208	-0.14%
2019/07/11	1	79.40	9	79.34	79.00	-8	2,249	-0.36%
2019/07/10	1	77.70	2	77.90	78.00	-1	2,227	-0.04%
2019/07/09	0	0.00	3	76.47	76.80	-3	2,214	-0.14%
2019/07/08	3	77.40	0	0.00	77.30	3	2,218	0.14%
2019/07/05	6	77.78	1	78.20	78.20	5	2,220	0.23%
2019/07/02	0	0.00	2	77.55	77.80	-2	2,256	-0.09%
2019/07/01	0	0.00	1	77.20	77.30	-1	2,255	-0.04%
2019/06/27	0	0.00	1	77.10	77.10	-1	2,264	-0.04%
2019/06/26	0	0.00	15	75.93	76.20	-15	2,257	-0.66%
2019/06/25	5	74.16	4	76.70	73.70	1	2,225	0.04%
2019/06/24	13	78.55	8	78.90	78.60	5	2,169	0.23%
2019/06/21	0	0.00	5	78.52	78.30	-5	2,129	-0.23%
2019/06/20	4	78.72	3	78.40	78.40	1	2,083	0.05%
2019/06/19	1	77.90	0	0.00	78.50	1	2,058	0.05%
2019/06/14	13	77.78	0	0.00	76.90	13	2,030	0.64%
2019/06/13	4	77.53	1	77.80	78.00	3	2,027	0.15%
2019/06/12	1	76.90	2	77.75	78.30	-1	2,035	-0.05%
2019/06/11	4	77.85	0	77.50	77.60	4	2,028	0.20%
2019/06/10	10	78.90	12	78.80	79.00	-2	2,046	-0.10%
2019/06/06	0	0.00	4	76.53	76.30	-4	2,007	-0.20%
2019/06/04	0	0.00	2	74.30	74.30	-2	2,044	-0.10%
2019/06/03	0	0.00	2	75.30	74.90	-2	2,044	-0.10%
2019/05/30	0	0.00	5	74.24	74.30	-5	2,051	-0.24%
2019/05/29	0	0.00	1	74.20	74.00	-1	2,063	-0.05%
2019/05/27	2	73.40	1	73.50	73.00	1	2,007	0.05%
2019/05/21	0	0.00	1	71.40	71.70	-1	1,996	-0.05%
2019/05/20	3	70.23	0	0.00	70.30	3	1,975	0.15%
2019/05/17	1	71.00	1	71.20	70.80	0	1,958	0.00%
2019/05/16	0	0.00	1	71.20	71.00	-1	1,953	-0.05%
2019/05/15	0	0.00	1	72.40	72.10	-1	1,943	-0.05%
2019/05/13	2	71.35	1	71.20	71.40	1	1,910	0.05%
2019/05/10	8	71.74	8	71.61	71.20	0	1,927	0.00%
2019/05/09	30	71.65	19	70.68	70.90	11	1,900	0.58%
2019/05/08	0	0.00	5	75.74	75.90	-5	1,763	-0.28%
2019/05/07	9	72.64	12	73.57	74.80	-3	1,703	-0.18%
2019/05/06	9	73.52	3	73.33	72.90	6	1,655	0.36%
2019/05/03	0	0.00	2	76.15	76.50	-2	1,617	-0.12%
2019/04/30	1	74.80	3	75.87	76.10	-2	1,601	-0.12%
2019/04/29	1	75.20	2	75.60	75.60	-1	1,598	-0.06%
2019/04/26	0	0.00	1	76.20	76.20	-1	1,603	-0.06%
2019/04/25	1	75.50	1	75.30	75.30	0	1,589	0.00%
2019/04/23	3	74.77	0	0.00	75.30	3	1,586	0.19%
2019/04/22	0	0.00	8	76.43	76.10	-8	1,594	-0.50%
2019/04/19	3	76.93	2	76.90	76.10	1	1,616	0.06%
2019/04/18	6	76.47	7	76.61	76.30	-1	1,597	-0.06%
2019/04/17	9	75.61	19	75.47	75.50	-10	1,554	-0.64%
2019/04/16	0	0.00	2	72.95	73.30	-2	1,486	-0.13%
2019/04/15	0	0.00	2	72.10	71.70	-2	1,468	-0.14%
2019/04/12	2	70.60	1	71.80	71.80	1	1,464	0.07%
2019/04/11	3	72.10	11	73.03	72.00	-8	1,456	-0.55%
2019/04/10	14	72.81	11	72.75	73.20	3	1,446	0.21%
2019/04/09	4	71.75	3	71.70	71.60	1	1,415	0.07%
2019/04/08	2	70.85	0	0.00	71.40	2	1,398	0.14%
2019/04/03	0	0.00	2	71.70	71.40	-2	1,369	-0.15%
2019/04/02	0	0.00	1	71.40	71.10	-1	1,357	-0.07%
2019/04/01	3	71.30	8	71.93	71.10	-5	1,351	-0.37%
2019/03/29	4	71.50	4	71.60	71.70	0	1,332	0.00%
2019/03/28	1	71.30	1	71.90	71.30	0	1,323	0.00%
2019/03/27	0	0.00	12	70.97	71.30	-12	1,318	-0.91%
2019/03/26	3	69.50	10	70.02	70.20	-7	1,323	-0.53%
2019/03/25	6	69.03	5	69.32	69.60	1	1,358	0.07%
2019/03/22	5	69.36	3	69.63	69.90	2	1,362	0.15%
2019/03/21	1	69.90	2	69.90	70.00	-1	1,357	-0.07%
2019/03/20	3	70.20	4	70.40	70.30	-1	1,364	-0.07%
2019/03/19	2	69.65	0	0.00	69.90	2	1,355	0.15%
2019/03/18	4	69.88	1	70.00	69.60	3	1,371	0.22%
2019/03/15	2	70.60	1	70.90	70.50	1	1,374	0.07%
2019/03/14	3	70.30	1	70.50	70.20	2	1,339	0.15%
2019/03/13	4	70.33	6	70.72	70.30	-2	1,343	-0.15%
2019/03/12	8	70.41	2	70.75	70.00	6	1,336	0.45%
2019/03/11	2	70.60	5	70.34	70.40	-3	1,329	-0.23%
2019/03/08	13	69.41	9	69.20	69.10	4	1,299	0.31%
2019/03/07	1	68.00	3	67.80	67.70	-2	1,278	-0.16%
2019/03/06	3	68.00	1	67.60	68.00	2	1,264	0.16%
2019/03/05	1	66.80	0	0.00	66.90	1	1,250	0.08%
2019/03/04	5	66.94	0	0.00	67.30	5	1,271	0.39%
2019/02/21	1	67.10	0	0.00	67.80	1	1,242	0.08%
2019/02/19	2	67.15	0	0.00	66.90	2	1,227	0.16%
2019/02/18	0	0.00	3	67.23	67.30	-3	1,236	-0.24%
2019/02/15	2	66.25	1	66.30	66.30	1	1,234	0.08%
2019/02/14	2	66.85	0	0.00	66.60	2	1,228	0.16%
2019/02/13	4	66.90	2	66.60	66.70	2	1,234	0.16%
2019/02/12	3	67.43	2	67.30	67.50	1	1,223	0.08%
2019/02/11	2	66.85	2	69.00	66.90	0	1,223	0.00%
2019/01/30	3	67.73	1	67.40	67.10	2	1,211	0.17%
2019/01/29	1	67.00	0	0.00	67.90	1	1,210	0.08%
2019/01/28	1.2	68.03	1	68.30	68.30	0.2	1,196	0.01%
2019/01/25	1	67.80	1	68.10	68.50	0	1,200	0.00%
2019/01/24	0	0.00	1	68.50	68.50	-1	1,216	-0.08%
2019/01/23	1	67.90	0	0.00	68.50	1	1,232	0.08%
2019/01/22	0	0.00	1	68.40	68.50	-1	1,240	-0.08%
2019/01/21	0	0.00	1	68.10	68.30	-1	1,256	-0.08%
2019/01/18	0	0.00	1	67.00	67.70	-1	1,259	-0.08%
2019/01/16	3	66.33	3	66.57	66.70	0	1,282	0.00%
2019/01/14	4	67.10	6	67.33	67.50	-2	1,325	-0.15%
2019/01/11	1	66.50	9	65.58	66.70	-8	1,347	-0.59%
2019/01/10	1	63.80	1	64.20	65.20	0	1,322	0.00%
2019/01/09	2	64.30	4	64.75	65.00	-2	1,320	-0.15%
2019/01/08	1	65.00	2	65.10	65.00	-1	1,325	-0.08%
2019/01/07	1	64.70	1	64.50	64.70	0	1,361	0.00%
2018/12/27	1	62.20	3	62.93	62.50	-2	1,458	-0.14%
2018/12/26	1	62.00	1	62.40	62.40	0	1,488	0.00%
2018/12/25	3	61.77	3	62.10	62.20	0	1,505	0.00%
2018/12/24	4	61.90	8	62.23	62.70	-4	1,523	-0.26%
2018/12/22	4	62.43	2	62.30	62.30	2	1,535	0.13%
2018/12/21	3	62.80	5	62.68	63.00	-2	1,554	-0.13%
2018/12/20	2	64.40	0	0.00	63.70	2	1,565	0.13%
2018/12/19	6	64.43	3	63.90	64.10	3	1,558	0.19%
2018/12/18	2	62.95	5	62.78	63.00	-3	1,537	-0.20%
2018/12/17	2	61.50	2	61.50	61.10	0	1,507	0.00%
2018/12/14	5	61.68	4	61.80	61.70	1	1,501	0.07%
2018/12/13	1.1	61.76	3	62.40	62.80	-1.9	1,506	-0.13%
2018/12/12	2	62.15	2	62.60	62.00	0	1,510	0.00%
2018/12/11	4	60.22	5	61.74	62.10	-1	1,508	-0.06%
2018/12/10	2	60.70	4	60.03	60.10	-2	1,496	-0.13%
2018/12/07	5	61.08	3	61.10	60.80	2	1,493	0.13%
2018/12/06	0	0.00	6	61.17	61.40	-6	1,518	-0.40%
2018/12/05	33	61.76	22	61.11	61.00	11	1,515	0.73%
2018/12/04	16.1	61.39	17	61.24	61.60	-0.9	1,504	-0.06%
2018/12/03	4	60.80	2	60.90	61.10	2	1,503	0.13%
2018/11/30	0	0.00	2	60.65	60.30	-2	1,503	-0.13%
2018/11/29	1	60.50	0	0.00	60.50	1	1,478	0.07%
2018/11/28	1	60.00	1	60.70	60.80	0	1,466	0.00%
2018/11/27	2	59.30	5	60.02	60.50	-3	1,463	-0.21%
2018/11/26	3	59.73	0	0.00	59.80	3	1,464	0.20%
2018/11/21	3	60.47	3	60.80	60.20	0	1,452	0.00%
2018/11/20	0	0.00	2	61.10	61.30	-2	1,445	-0.14%
2018/11/19	2	60.75	0	0.00	61.10	2	1,440	0.14%
2018/11/16	1	61.30	3	60.67	60.90	-2	1,449	-0.14%
2018/11/15	2	60.00	1	60.50	59.90	1	1,450	0.07%
2018/11/14	3	60.43	5	60.40	60.80	-2	1,458	-0.14%
2018/11/13	2	59.60	1	59.90	60.00	1	1,461	0.07%
2018/11/12	5	59.76	3	59.90	59.60	2	1,454	0.14%
2018/11/09	7	60.14	2	60.25	60.70	5	1,451	0.34%
2018/11/08	1	61.00	3	61.13	61.50	-2	1,451	-0.14%
2018/11/07	1.3	60.28	1	60.80	60.20	0.3	1,446	0.02%
2018/11/06	1	59.90	1	60.30	60.90	0	1,439	0.00%
2018/11/05	2	60.10	1	60.00	60.80	1	1,419	0.07%
2018/11/02	8	60.74	7	60.54	61.20	1	1,420	0.07%
2018/11/01	7	60.67	1	61.30	60.50	6	1,419	0.42%
2018/10/31	0	0.00	3	60.10	61.90	-3	1,411	-0.21%
2018/10/30	0	0.00	4	58.50	58.50	-4	1,392	-0.29%
2018/10/29	3	58.30	3	58.90	59.00	0	1,394	0.00%
2018/10/26	2	59.25	2	59.65	59.70	0	1,391	0.00%
2018/10/25	2	58.75	0	0.00	58.70	2	1,396	0.14%
2018/10/24	0	0.00	3	59.77	60.00	-3	1,389	-0.22%
2018/10/23	6	58.47	2	58.60	58.20	4	1,352	0.30%
2018/10/22	3	57.83	1	58.70	58.30	2	1,337	0.15%
2018/10/19	0	0.00	13	55.89	57.00	-13	1,304	-1.00%
2018/10/17	0	0.00	1	55.20	55.30	-1	1,262	-0.08%
2018/10/16	1	55.20	0	0.00	55.20	1	1,251	0.08%
2018/10/15	2	54.30	0	0.00	54.90	2	1,231	0.16%
2018/10/12	7	54.73	0	0.00	54.90	7	1,194	0.59%
2018/10/11	2	54.50	0	0.00	54.50	2	1,162	0.17%
2018/10/08	4	57.95	0	0.00	57.60	4	1,107	0.36%
2018/10/05	2	58.50	0	0.00	58.30	2	1,089	0.18%
2018/10/04	3	59.27	1	60.00	59.20	2	1,076	0.19%
2018/10/03	3	60.30	1	60.60	60.50	2	1,060	0.19%
2018/10/02	2	61.15	0	0.00	61.30	2	1,050	0.19%
2018/10/01	1	61.50	0	0.00	61.50	1	1,028	0.10%
2018/09/28	6	61.40	0	0.00	61.80	6	1,018	0.59%
2018/09/27	1	61.00	0	0.00	61.10	1	1,004	0.10%
2018/09/26	1	61.70	0	0.00	61.50	1	980	0.10%
2018/09/25	4	61.83	0	0.00	61.60	4	984	0.41%
2018/09/21	1	62.30	0	0.00	62.40	1	976	0.10%
2018/09/20	1	62.80	0	0.00	62.50	1	971	0.10%
2018/09/18	1	63.10	1	63.40	62.80	0	981	0.00%
2018/09/17	1	62.60	0	0.00	63.00	1	977	0.10%
2018/09/14	1	61.00	1	61.30	62.50	0	983	0.00%
2018/09/13	1	62.00	0	0.00	62.10	1	981	0.10%
2018/09/11	1	63.50	1	63.40	63.30	0	1,015	0.00%
2018/09/10	1	65.10	0	0.00	65.00	1	1,030	0.10%
2018/09/07	0	0.00	2	64.95	65.20	-2	1,055	-0.19%
2018/09/06	0	0.00	2	65.40	65.30	-2	1,047	-0.19%
2018/09/03	7	64.09	1	64.20	64.20	6	1,033	0.58%
2018/08/31	2	64.75	0	0.00	64.60	2	1,047	0.19%
2018/08/29	5	65.34	3	65.00	65.70	2	1,047	0.19%
2018/08/24	2	64.75	1	65.40	65.40	1	1,072	0.09%
2018/08/23	0	0.00	1	65.50	65.50	-1	1,123	-0.09%
2018/08/22	3	65.23	0	0.00	65.20	3	1,116	0.27%
2018/08/14	1	66.40	0	0.00	66.60	1	1,111	0.09%
2018/08/09	1	67.10	0	0.00	68.10	1	1,179	0.08%
2018/08/08	2	67.80	0	0.00	68.10	2	1,177	0.17%
2018/08/07	0	0.00	4	67.58	68.40	-4	1,201	-0.33%
2018/08/03	2	66.40	0	0.00	66.40	2	1,198	0.17%
2018/08/02	4	66.65	0	0.00	67.00	4	1,195	0.33%
2018/08/01	3	67.83	1	67.80	67.70	2	1,188	0.17%
2018/07/25	2	67.45	0	0.00	67.40	2	1,152	0.17%
2018/07/20	0	0.00	3	68.10	67.80	-3	1,162	-0.26%
2018/07/18	0	0.00	1	68.00	68.80	-1	1,154	-0.09%
2018/07/17	2	67.30	0	0.00	67.40	2	1,149	0.17%
2018/07/16	1	67.10	0	0.00	67.10	1	1,147	0.09%
2018/07/12	0	0.00	1	67.70	68.20	-1	1,147	-0.09%
2018/07/11	3	65.67	1	66.00	66.00	2	1,141	0.18%
2018/07/10	4	67.05	0	0.00	66.60	4	1,132	0.35%
2018/07/05	3	66.77	0	0.00	67.10	3	1,135	0.26%
2018/07/04	0	0.00	1	66.80	67.60	-1	1,142	-0.09%
2018/07/03	1	66.40	0	0.00	66.30	1	1,149	0.09%
2018/06/29	0	0.00	1	68.60	68.70	-1	1,142	-0.09%
2018/06/28	1	67.80	0	0.00	67.60	1	1,131	0.09%
2018/06/27	1	68.80	19	68.96	68.80	-18	1,118	-1.61%
2018/06/26	0	0.00	2	69.20	69.40	-2	1,115	-0.18%
2018/06/25	0	0.00	1	68.80	69.10	-1	1,113	-0.09%
2018/06/22	0	0.00	3	69.93	69.60	-3	1,105	-0.27%
2018/06/21	21	69.40	1	69.40	69.30	20	1,092	1.83%
2018/06/20	2	73.55	0	0.00	73.20	2	1,063	0.19%
2018/06/19	4.2	73.67	1	73.80	74.10	3.2	1,056	0.30%
2018/06/15	0	0.00	1	73.80	75.50	-1	1,023	-0.10%
2018/06/14	2	73.10	0	0.00	73.40	2	984	0.20%
2018/06/12	1	73.70	2	73.80	73.70	-1	1,002	-0.10%
2018/06/08	0	0.00	1	74.00	73.70	-1	995	-0.10%
2018/06/07	0	0.00	1	73.80	73.50	-1	978	-0.10%
2018/06/06	2	73.00	2	73.05	72.90	0	978	0.00%
2018/06/05	0	0.00	13	72.50	72.70	-13	968	-1.34%
2018/05/30	16	70.80	1	70.80	70.70	15	899	1.67%
2018/05/23	1	70.50	0	0.00	70.10	1	955	0.10%
2018/05/22	2	71.75	5	72.60	71.10	-3	957	-0.31%
2018/05/21	6	72.08	0	0.00	72.30	6	948	0.63%
2018/05/18	1	72.00	2	72.20	72.30	-1	919	-0.11%
2018/05/16	1	72.40	0	0.00	71.90	1	880	0.11%
2018/05/03	1	72.80	1	73.50	72.80	0	857	0.00%
2018/05/02	2	73.35	7	73.49	73.10	-5	870	-0.57%
2018/04/30	2	72.95	0	0.00	73.20	2	879	0.23%
2018/04/27	1	72.20	0	0.00	72.40	1	880	0.11%
2018/04/26	5	73.50	0	0.00	73.00	5	881	0.57%
2018/04/11	0	0.00	1	75.90	76.00	-1	871	-0.11%
2018/04/10	0	0.00	1	75.60	75.60	-1	862	-0.12%
2018/04/03	1	74.10	0	0.00	74.10	1	846	0.12%
2018/03/31	0	0.00	1	75.00	75.10	-1	837	-0.12%
2018/03/30	0	0.00	1	74.50	75.10	-1	837	-0.12%
2018/03/28	1	74.40	5	74.18	74.40	-4	823	-0.49%
2018/03/27	16	74.31	12	74.47	74.20	4	813	0.49%
2018/03/26	8	74.00	5	73.78	73.30	3	811	0.37%
2018/03/23	1	73.80	1	73.70	73.50	0	810	0.00%
2018/03/22	7	74.80	9	75.04	74.70	-2	804	-0.25%
2018/03/21	3	74.20	3	74.17	74.30	0	782	0.00%
2018/03/19	3	74.40	3	74.57	74.50	0	803	0.00%
2018/03/16	1	73.40	2	73.80	73.80	-1	796	-0.13%
2018/03/15	1	73.70	0	74.10	74.00	1	775	0.13%
2018/03/14	0	0.00	1	74.60	74.30	-1	771	-0.13%
2018/03/13	0	0.00	3	74.27	74.40	-3	764	-0.39%
2018/03/12	8	74.29	3	74.93	74.00	5	762	0.66%
2018/03/05	1	72.50	0	0.00	72.50	1	795	0.13%
2018/03/02	1	72.00	1	72.60	72.60	0	795	0.00%
2018/03/01	0	0.00	2	72.60	73.30	-2	795	-0.25%
2018/02/27	5	72.08	1	72.10	71.90	4	782	0.51%
2018/02/12	2	72.00	0	0.00	71.90	2	726	0.28%
2018/02/06	0	0.00	3	72.60	73.10	-3	709	-0.42%
2018/02/01	1	76.00	0	0.00	76.00	1	695	0.14%
2018/01/29	2	76.80	0	0.00	76.60	2	707	0.28%
2018/01/25	1	77.10	0	0.00	77.00	1	715	0.14%
2018/01/19	3	76.50	0	0.00	76.50	3	696	0.43%
2018/01/18	0	0.00	2	76.00	76.40	-2	696	-0.29%
2018/01/17	0	0.00	1	75.60	75.50	-1	699	-0.14%
2018/01/11	1	74.10	0	0.00	74.60	1	730	0.14%
2018/01/08	0	74.50	0	0.00	74.60	0	794	0.00%