中磊 (5388)-凱基-城中券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
121.5
漲跌
▼3.5
漲幅
-2.80%
成交量
3,320張
產業
上市通信網路類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－凱基-城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

凱基-城中券商分點個股進出
凱基-城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
2024/05/03	3	122.50	0	0.00	121.50	3	5,192	0.06%
2024/05/02	0	0.00	5	124.30	125.00	-5	5,182	-0.10%
2024/04/29	0	0.00	2	124.00	124.50	-2	5,187	-0.04%
2024/04/26	3	122.67	0	0.00	123.00	3	5,163	0.06%
2024/04/25	7	122.50	0	0.00	122.00	7	5,156	0.14%
2024/04/24	4	124.00	0	0.00	124.00	4	5,159	0.08%
2024/04/23	0	0.00	0	124.00	123.00	0	5,128	0.00%
2024/04/19	2	120.01	0	0.00	121.50	2	5,100	0.04%
2024/04/18	0	0.00	5	124.30	124.00	-5	5,068	-0.10%
2024/04/17	23.2	123.42	0	0.00	123.50	23.2	5,025	0.46%
2024/04/16	19.1	126.92	1	126.00	125.00	18.1	4,942	0.37%
2024/04/15	9	131.44	0.2	131.50	130.50	8.8	4,918	0.18%
2024/04/12	0	134.50	0.2	134.50	134.00	-0.1	4,925	0.00%
2024/04/11	12.2	133.47	1	135.00	134.00	11.2	4,909	0.23%
2024/04/10	1	134.50	0	0.00	134.00	1	4,902	0.02%
2024/04/09	6.2	135.55	1	134.50	134.00	5.2	4,878	0.11%
2024/04/08	2	135.00	2	135.00	135.50	0	4,850	0.00%
2024/04/03	0	137.00	0	0.00	136.00	0	4,843	0.00%
2024/04/02	2	138.00	1	137.00	137.50	1	4,821	0.02%
2024/04/01	0	0.00	2	136.50	137.50	-2	4,801	-0.04%
2024/03/29	5	135.70	0	0.00	135.50	5	4,769	0.11%
2024/03/28	9.1	144.90	0	0.00	144.00	9.1	4,646	0.20%
2024/03/27	2	146.75	15.9	147.33	148.50	-13.9	4,535	-0.31%
2024/03/26	19	142.71	3.3	144.29	145.00	15.8	4,469	0.35%
2024/03/25	10	148.50	10	148.55	147.00	0	4,390	0.00%
2024/03/22	9	148.27	19	149.45	149.00	-10	4,355	-0.23%
2024/03/21	2	145.75	12	146.71	147.00	-10	4,299	-0.23%
2024/03/20	13.1	145.45	33	147.80	143.50	-20	4,290	-0.46%
2024/03/19	3	140.83	30	142.67	143.00	-27	4,364	-0.62%
2024/03/18	2	139.50	3	139.00	138.00	-1	4,498	-0.02%
2024/03/15	5	136.70	6	136.17	137.50	-1	4,535	-0.02%
2024/03/14	3	138.33	4	139.63	137.00	-1	4,493	-0.02%
2024/03/13	6	138.00	23	137.74	138.00	-17	4,441	-0.38%
2024/03/12	4	136.00	16	134.19	136.00	-12	4,401	-0.27%
2024/03/11	20	132.50	0	0.00	132.00	20	4,374	0.46%
2024/03/08	6	136.42	5	138.20	135.50	1	4,320	0.02%
2024/03/07	14	139.07	22	140.45	140.00	-8	4,282	-0.19%
2024/03/06	34.3	140.20	5	141.10	138.50	29.3	4,202	0.70%
2024/03/05	8	145.56	19	144.32	145.50	-11	3,978	-0.28%
2024/03/04	8	139.19	6	139.67	141.50	2	3,796	0.05%
2024/03/01	2	136.50	0	0.00	135.50	2	3,706	0.05%
2024/02/29	6	135.17	2	137.00	135.50	4	3,692	0.11%
2024/02/27	1	137.00	5	136.70	135.50	-4	3,654	-0.11%
2024/02/26	2	136.25	7	137.00	136.00	-5	3,604	-0.14%
2024/02/23	10.1	136.44	17	138.21	139.50	-6.9	3,543	-0.19%
2024/02/22	5.3	133.50	22.2	132.80	136.50	-16.8	3,357	-0.50%
2024/02/21	0	0.00	3	128.17	128.00	-3	3,206	-0.09%
2024/02/20	2	130.50	1	129.00	129.00	1	3,213	0.03%
2024/02/19	4.3	127.97	0	0.00	128.00	4.3	3,201	0.13%
2024/02/16	0	0.00	0.7	124.85	125.00	-0.7	3,191	-0.02%
2024/02/15	0	0.00	374.2	124.59	124.50	-374.2	3,268	-11.45%	大賣/鉅額交易
2024/02/05	0	0.00	65	126.02	125.50	-65	3,269	-1.99%
2024/02/02	5	126.50	48	127.52	127.00	-43	3,411	-1.26%
2024/02/01	0	0.00	48	128.52	127.50	-48	3,511	-1.37%
2024/01/31	2	129.25	20	129.20	130.00	-18	3,509	-0.51%
2024/01/30	0	0.00	20	128.30	128.00	-20	3,476	-0.58%
2024/01/29	5	128.50	22	128.82	128.50	-17	3,467	-0.49%
2024/01/25	1	128.50	199	126.80	128.00	-198	3,542	-5.59%	大賣/鉅額交易
2024/01/24	0	0.00	1	128.00	127.50	-1	3,542	-0.03%
2024/01/23	0	0.00	1	130.00	130.00	-1	3,519	-0.03%
2024/01/16	2	131.50	2	129.00	128.00	0	3,534	0.00%
2024/01/12	5	128.00	0	0.00	128.00	5	3,547	0.14%
2024/01/09	1	127.50	0	0.00	125.50	1	3,616	0.03%
2024/01/08	15	127.47	0	0.00	127.00	15	3,606	0.42%
2024/01/04	6	131.92	0	0.00	130.50	6	3,649	0.16%
2024/01/03	0	0.00	3	133.67	133.00	-3	3,677	-0.08%
2024/01/02	3	137.00	1	136.50	136.00	2	3,667	0.05%
2023/12/28	0.2	135.00	0	0.00	134.50	0.2	3,690	0.00%
2023/12/27	1.1	134.00	0	0.00	134.00	1.1	3,720	0.03%
2023/12/26	0.1	133.50	0	0.00	133.50	0.1	3,733	0.00%
2023/12/22	3	133.50	2	134.50	133.00	1	3,865	0.03%
2023/12/21	3	132.00	0	0.00	131.00	3	3,822	0.08%
2023/12/20	2	133.00	54	134.09	133.00	-52	3,821	-1.36%
2023/12/19	4	133.75	4	135.38	133.50	0	3,811	0.00%
2023/12/18	1	136.50	1	138.00	136.50	0	3,802	0.00%
2023/12/15	5.5	137.19	7	139.86	137.00	-1.5	3,741	-0.04%
2023/12/14	11.1	138.90	16	139.28	141.00	-4.9	3,682	-0.13%
2023/12/13	18.2	136.79	45.1	135.50	136.50	-26.9	3,371	-0.80%
2023/12/12	0.2	129.00	1	129.00	128.50	-0.8	3,142	-0.03%
2023/12/11	0	0.00	0.2	126.00	126.00	-0.2	3,098	-0.01%
2023/12/08	2	123.50	1	123.50	123.50	1	3,094	0.03%
2023/12/07	1	123.50	0	0.00	123.00	1	3,129	0.03%
2023/12/06	15.2	125.01	0	0.00	125.00	15.2	3,228	0.47%
2023/12/04	3	127.50	15	127.50	127.00	-12	3,302	-0.36%
2023/12/01	0	0.00	1.1	126.02	125.50	-1.1	3,433	-0.03%
2023/11/30	1	124.00	2	124.00	124.00	-1	3,442	-0.03%
2023/11/28	0.1	123.00	1	122.00	123.00	-1	3,453	-0.03%
2023/11/27	15.2	119.51	0	0.00	119.50	15.2	3,476	0.44%
2023/11/24	0.3	122.00	0	0.00	121.00	0.3	3,487	0.01%
2023/11/23	2.3	122.00	0	0.00	121.50	2.3	3,545	0.06%
2023/11/21	1	124.00	16	124.00	123.50	-15	3,621	-0.41%
2023/11/20	2	121.75	0	0.00	122.00	2	3,669	0.05%
2023/11/17	0.2	122.00	0	0.00	121.50	0.2	3,769	0.01%
2023/11/16	2.2	122.82	4	122.75	122.50	-1.8	3,815	-0.05%
2023/11/15	1.2	123.17	0	0.00	121.00	1.2	3,881	0.03%
2023/11/14	0	0.00	21.1	124.12	123.00	-21.1	3,883	-0.54%
2023/11/13	16	120.06	17	122.38	120.00	-1	3,893	-0.03%
2023/11/10	10	121.35	2	120.75	121.50	8	3,887	0.21%
2023/11/09	3	114.33	9	115.28	113.50	-6	3,781	-0.16%
2023/11/08	1	119.50	12	120.50	120.00	-11	3,751	-0.29%
2023/11/07	8	118.50	0	0.00	119.50	8	3,783	0.21%
2023/11/06	4	118.50	4	119.00	118.50	0	3,833	0.00%
2023/11/03	6	118.00	6	117.00	118.00	0	3,870	0.00%
2023/11/02	2	116.50	10	116.45	116.50	-8	3,910	-0.20%
2023/11/01	26	111.54	1	113.50	112.50	25	4,043	0.62%
2023/10/31	14	113.00	0	0.00	112.50	14	4,146	0.34%
2023/10/30	20	115.70	4	115.00	115.50	16	4,467	0.36%
2023/10/25	1	117.00	1	117.50	116.50	0	5,373	0.00%
2023/10/20	1	114.00	0	0.00	114.50	1	5,447	0.02%
2023/10/19	15	115.00	0	0.00	115.50	15	5,476	0.27%
2023/10/18	1	115.50	1	118.50	115.50	0	5,527	0.00%
2023/10/16	1	118.50	1	118.00	118.50	0	5,613	0.00%
2023/10/13	0	0.00	2	122.50	121.50	-2	5,699	-0.04%
2023/10/12	1	118.50	4	119.88	119.00	-3	5,766	-0.05%
2023/10/06	1	121.50	0	0.00	121.00	1	5,975	0.02%
2023/10/05	3	122.33	0	0.00	121.50	3	6,046	0.05%
2023/09/28	1	122.00	1	121.50	123.00	0	6,793	0.00%
2023/09/27	2	121.00	0.6	122.50	123.00	1.4	6,869	0.02%
2023/09/25	2	130.00	3	129.00	130.00	-1	7,322	-0.01%
2023/09/22	1	127.50	1	128.00	128.50	0	7,519	0.00%
2023/09/21	0	0.00	2.3	125.56	125.50	-2.3	7,988	-0.03%
2023/09/20	0	0.00	4	129.63	129.00	-4	8,283	-0.05%
2023/09/19	3.1	131.52	0	0.00	132.00	3.1	8,272	0.04%
2023/09/18	2	129.75	0	0.00	129.00	2	8,245	0.02%
2023/09/15	1	129.50	1	129.50	129.50	0	8,227	0.00%
2023/09/14	0.1	130.75	8	130.06	131.50	-7.9	8,259	-0.10%
2023/09/13	3	128.00	2	126.50	128.00	1	8,254	0.01%
2023/09/12	0	0.00	1	126.50	127.50	-1	8,282	-0.01%
2023/09/11	2.1	129.23	1	127.00	126.50	1.1	8,262	0.01%
2023/09/08	0	0.00	2	126.25	127.00	-2	8,152	-0.02%
2023/09/07	12	127.13	6	126.50	126.00	6	8,141	0.07%
2023/09/06	4.1	127.50	53	126.84	125.50	-48.9	8,068	-0.61%
2023/09/04	0	0.00	1	118.00	118.00	-1	7,875	-0.01%
2023/09/01	2	119.25	0	0.00	117.50	2	7,921	0.03%
2023/08/31	0.1	122.50	0.1	122.00	121.50	-0.1	7,935	0.00%
2023/08/30	1	120.50	1	121.00	120.00	0	7,966	0.00%
2023/08/29	1	120.00	0	0.00	120.50	1	7,982	0.01%
2023/08/28	6	117.92	2	118.25	118.50	4	8,008	0.05%
2023/08/25	5.1	119.78	2	118.50	118.50	3.1	8,125	0.04%
2023/08/24	1.1	118.64	1	121.00	119.00	0.1	8,105	0.00%
2023/08/23	8	120.13	7	120.71	120.00	1	8,112	0.01%
2023/08/22	6	117.83	13	118.35	118.00	-7	8,066	-0.09%
2023/08/21	0.1	118.50	5	116.90	117.00	-5	7,998	-0.06%
2023/08/18	3	114.67	2	116.00	113.00	1	7,910	0.01%
2023/08/17	2.2	115.83	3	114.50	116.00	-0.9	7,921	-0.01%
2023/08/16	1	114.00	0	0.00	113.00	1	7,860	0.01%
2023/08/15	0.1	114.00	0	0.00	114.00	0.1	7,846	0.00%
2023/08/14	2	109.50	0.6	109.43	110.50	1.4	7,876	0.02%
2023/08/11	4	112.75	3	112.00	112.00	1	7,835	0.01%
2023/08/10	1	112.00	0	0.00	111.00	1	7,810	0.01%
2023/08/09	3	114.00	3	112.50	114.00	0	7,740	0.00%
2023/08/08	7	112.21	6	115.17	112.00	1	7,740	0.01%
2023/08/07	9.1	112.46	15.5	114.12	115.50	-6.4	7,700	-0.08%
2023/08/02	10.1	119.28	5	118.60	117.00	5.1	7,407	0.07%
2023/08/01	3.5	120.41	12	124.17	116.00	-8.5	7,110	-0.12%
2023/07/31	3	121.00	2.1	122.00	122.00	0.9	6,588	0.01%
2023/07/28	3	109.67	9	110.50	111.00	-6	6,283	-0.10%
2023/07/26	2	107.25	9.1	108.93	107.00	-7.1	6,208	-0.11%
2023/07/24	1	111.50	4	111.13	110.50	-3	6,145	-0.05%
2023/07/21	1	108.00	0	0.00	108.50	1	6,114	0.02%
2023/07/20	4	109.50	1.2	111.08	109.50	2.8	6,082	0.05%
2023/07/19	6	111.25	2.5	113.09	111.00	3.5	6,028	0.06%
2023/07/18	6.1	114.90	7.1	114.96	114.50	-1.1	5,972	-0.02%
2023/07/17	3	116.17	1.1	115.41	115.00	1.9	5,911	0.03%
2023/07/14	4	115.63	6	116.33	117.00	-2	5,830	-0.03%
2023/07/13	19	119.34	7.5	119.04	116.00	11.5	5,767	0.20%
2023/07/12	7	115.00	10	115.25	116.00	-3	5,548	-0.05%
2023/07/11	7	116.15	8	116.06	117.00	-1	5,505	-0.02%
2023/07/10	3	113.02	35	114.09	113.00	-32	5,547	-0.58%
2023/07/07	7	114.14	5	115.10	114.00	2	5,483	0.04%
2023/07/06	13.1	118.01	23.1	118.33	119.50	-10	5,280	-0.19%
2023/07/05	8.1	114.32	7	115.07	113.50	1.1	5,019	0.02%
2023/07/04	14.2	113.86	14	114.11	115.00	0.2	4,973	0.00%
2023/07/03	25.6	110.89	17	111.56	114.00	8.6	4,827	0.18%
2023/06/30	11	105.00	16	105.69	105.00	-5	4,488	-0.11%
2023/06/29	12.1	105.85	30	107.03	106.50	-17.9	4,411	-0.41%
2023/06/28	20.2	101.86	32.3	102.09	99.60	-12.1	3,984	-0.30%
2023/06/27	2	96.50	4.1	96.92	96.50	-2.1	3,650	-0.06%
2023/06/26	2	94.15	0	0.00	97.00	2	3,648	0.05%
2023/06/20	2	96.15	2	96.90	95.70	0	3,649	0.00%
2023/06/19	0.1	98.15	7.3	96.95	98.50	-7.2	3,581	-0.20%
2023/06/16	2	96.30	2	96.80	97.00	0	3,543	0.00%
2023/06/15	6	97.12	5	96.94	97.20	1	3,493	0.03%
2023/06/14	0	0.00	12	96.29	96.70	-12	3,493	-0.34%
2023/06/13	10	95.35	0	0.00	95.40	10	3,545	0.28%
2023/06/12	5	94.76	7	95.41	95.30	-2	3,647	-0.05%
2023/06/09	5	94.80	5	95.34	95.40	0	3,704	0.00%
2023/06/08	6	95.22	2	95.85	94.70	4	3,797	0.11%
2023/06/07	11	94.86	9	95.18	94.80	2	3,905	0.05%
2023/06/06	1	96.40	9.3	96.56	96.30	-8.3	3,923	-0.21%
2023/06/05	4.2	98.89	8	98.24	98.40	-3.9	3,934	-0.10%
2023/06/02	2	95.15	5	95.96	95.60	-3	4,004	-0.07%
2023/06/01	3.1	95.63	8	96.86	95.70	-5	4,024	-0.12%
2023/05/31	11.1	94.62	10	95.40	95.50	1.1	3,959	0.03%
2023/05/30	3	92.70	7	92.81	92.40	-4	3,811	-0.10%
2023/05/29	4.3	93.35	3.1	92.66	93.30	1.3	3,830	0.03%
2023/05/26	0.2	90.40	3	90.47	90.60	-2.8	3,801	-0.07%
2023/05/25	0	0.00	4.1	88.96	89.20	-4.1	3,767	-0.11%
2023/05/24	0	0.00	10	89.01	89.20	-10	3,790	-0.26%
2023/05/22	3.2	88.47	0	0.00	89.70	3.2	3,783	0.08%
2023/05/19	0.1	88.20	16	88.33	88.50	-15.9	3,778	-0.42%
2023/05/18	0.1	87.75	10	87.91	87.90	-9.9	3,834	-0.26%
2023/05/17	0	0.00	2	85.80	86.80	-2	3,779	-0.05%
2023/05/16	1	85.80	13	86.71	86.70	-12	3,748	-0.32%
2023/05/15	0	0.00	46	84.34	84.80	-46	3,738	-1.23%
2023/05/12	5	85.32	0	0.00	84.40	5	3,769	0.13%
2023/05/11	4	85.20	74	85.87	84.90	-70	3,728	-1.88%
2023/05/10	1	88.10	5	87.60	87.50	-4	3,719	-0.11%
2023/05/09	3	87.40	2	87.70	87.60	1	3,745	0.03%
2023/05/08	0	0.00	7	87.91	88.40	-7	3,740	-0.19%
2023/05/04	0	0.00	2	85.30	85.30	-2	3,803	-0.05%
2023/05/02	2	82.85	0	0.00	82.90	2	3,857	0.05%
2023/04/28	0	0.00	8	82.31	82.10	-8	3,868	-0.21%
2023/04/27	1	81.20	4	81.40	81.20	-3	3,854	-0.08%
2023/04/25	4	82.90	34	80.61	80.30	-30	3,838	-0.78%
2023/04/24	0	0.00	0.1	82.60	82.70	-0.1	3,812	0.00%
2023/04/21	1	83.00	0.2	83.77	82.70	0.8	3,827	0.02%
2023/04/20	0	0.00	0.3	86.92	85.50	-0.3	3,812	-0.01%
2023/04/19	2	88.25	0.1	87.90	88.10	1.9	3,842	0.05%
2023/04/18	9	88.13	1.2	88.07	88.00	7.8	3,828	0.20%
2023/04/17	5	88.36	0	0.00	88.30	5	3,811	0.13%
2023/04/14	45	88.68	0	0.00	88.60	45	3,822	1.18%
2023/04/13	19	88.58	15.1	87.80	87.70	3.9	3,788	0.10%
2023/04/12	1	94.20	1	94.30	94.30	0	3,624	0.00%
2023/04/11	2	93.50	21	94.19	94.60	-19	3,562	-0.53%
2023/04/10	1	92.60	0	0.00	93.60	1	3,490	0.03%
2023/04/07	22	94.45	0.2	94.58	93.50	21.8	3,441	0.63%
2023/04/06	3.1	96.05	12	94.55	96.60	-8.9	3,367	-0.26%
2023/03/31	7	94.53	1.1	94.81	94.80	6	3,315	0.18%
2023/03/30	14.2	95.21	32.3	94.74	95.10	-18.2	3,279	-0.55%
2023/03/29	6.1	92.32	13	93.24	92.80	-6.9	3,145	-0.22%
2023/03/28	3.1	90.74	8	92.13	90.90	-4.9	3,160	-0.16%
2023/03/27	1.1	91.95	8	91.86	91.80	-6.9	3,138	-0.22%
2023/03/24	15	91.20	0	0.00	91.20	15	3,156	0.48%
2023/03/23	3	90.20	2	91.15	91.80	1	3,240	0.03%
2023/03/22	1.1	91.00	12	91.13	90.70	-10.9	3,260	-0.33%
2023/03/21	0	0.00	16	90.50	90.80	-16	3,276	-0.49%
2023/03/20	3	89.30	0	0.00	89.60	3	3,268	0.09%
2023/03/17	0	0.00	5	89.82	89.70	-5	3,292	-0.15%
2023/03/16	39	89.10	3.2	90.30	88.10	35.8	3,291	1.09%
2023/03/15	4.1	90.44	4	91.43	91.00	0.1	3,298	0.00%
2023/03/14	2.1	91.30	25	91.29	91.50	-23	3,266	-0.70%
2023/03/13	8.1	88.65	10	89.52	91.00	-2	3,256	-0.06%
2023/03/10	33	89.93	2	90.80	89.10	31	3,186	0.97%
2023/03/09	39.1	90.59	10	90.63	91.10	29.1	3,171	0.92%
2023/03/08	6.1	90.34	40	90.49	91.30	-34	3,213	-1.06%
2023/03/07	31.3	89.46	135	89.29	89.60	-103.7	3,307	-3.14%	大賣/鉅額交易
2023/03/06	19.1	87.28	40	87.34	87.20	-20.9	3,216	-0.65%
2023/03/03	1	85.60	0	0.00	85.70	1	3,409	0.03%
2023/03/02	1	85.50	2	85.80	85.80	-1	3,478	-0.03%
2023/03/01	15.1	83.70	18	84.48	85.60	-2.9	3,540	-0.08%
2023/02/24	22.2	85.01	26	85.92	84.30	-3.8	3,577	-0.11%
2023/02/23	12.2	84.32	11	84.72	84.80	1.2	3,636	0.03%
2023/02/21	15	83.99	5	84.50	83.90	10	4,086	0.24%
2023/02/20	60	84.39	2	85.20	84.20	58	4,123	1.41%
2023/02/17	2	84.65	12	84.63	84.70	-10	4,171	-0.24%
2023/02/16	2	83.65	67	83.73	84.90	-65	4,171	-1.56%
2023/02/15	1	82.10	28	82.46	82.30	-27	4,188	-0.64%
2023/02/14	0	0.00	2	82.00	81.50	-2	4,229	-0.05%
2023/02/13	2	81.00	1	81.60	81.30	1	4,257	0.02%
2023/02/10	43	80.99	1	80.52	80.50	42	4,281	0.98%
2023/02/09	30	82.09	3	82.00	82.10	27	4,282	0.63%
2023/02/08	6	82.82	9	82.70	82.50	-3	4,282	-0.07%
2023/02/07	35	82.70	38	83.28	83.30	-3	4,269	-0.07%
2023/02/06	14	82.00	16	82.49	82.50	-2	4,254	-0.05%
2023/02/03	27	82.93	24.1	83.49	82.70	2.9	4,261	0.07%
2023/02/02	84.1	82.18	48	82.47	83.00	36.1	4,238	0.85%
2023/02/01	5	82.00	18.2	81.96	81.90	-13.2	4,184	-0.32%
2023/01/31	5.2	80.00	3	80.47	80.30	2.2	4,144	0.05%
2023/01/30	7	79.91	0	0.00	79.90	7	4,147	0.17%
2023/01/16	0	0.00	8	78.55	78.90	-8	4,198	-0.19%
2023/01/13	0	0.00	3	79.10	78.20	-3	4,264	-0.07%
2023/01/11	10	79.30	10	80.20	79.30	0	4,356	0.00%
2023/01/10	2	79.20	0	0.00	78.60	2	4,393	0.05%
2023/01/09	6	79.93	15	80.07	79.80	-9	4,419	-0.20%
2023/01/06	1	77.60	0	0.00	77.70	1	4,382	0.02%
2023/01/05	1	77.20	3	77.17	76.90	-2	4,423	-0.05%
2023/01/04	8	77.85	0	0.00	77.30	8	4,556	0.18%
2023/01/03	1	76.50	0	0.00	76.70	1	4,612	0.02%
2022/12/30	5	76.50	0	0.00	76.30	5	4,738	0.11%
2022/12/29	7	75.53	5	75.70	75.90	2	4,775	0.04%
2022/12/28	3	77.20	0	0.00	76.30	3	4,834	0.06%
2022/12/26	1	77.40	0	0.00	77.30	1	5,014	0.02%
2022/12/23	2	77.45	0	0.00	77.40	2	5,083	0.04%
2022/12/22	1	77.60	0	0.00	77.50	1	5,139	0.02%
2022/12/21	1	76.40	0	0.00	76.50	1	5,228	0.02%
2022/12/20	24	76.54	2	77.00	76.00	22	5,242	0.42%
2022/12/19	3	80.40	0	0.00	80.20	3	5,218	0.06%
2022/12/16	15	81.73	0	0.00	81.20	15	5,240	0.29%
2022/12/15	4	83.40	40	83.75	83.40	-36	5,220	-0.69%
2022/12/14	0	0.00	8	82.41	82.20	-8	5,163	-0.15%
2022/12/13	4	80.45	0	0.00	79.40	4	5,129	0.08%
2022/12/12	1	81.60	0	0.00	81.50	1	5,161	0.02%
2022/12/09	1	81.30	0	0.00	80.90	1	5,185	0.02%
2022/12/08	3	81.40	2	80.90	81.70	1	5,228	0.02%
2022/12/07	20	81.60	3	82.00	80.40	17	5,247	0.32%
2022/12/06	12	84.75	6	83.83	83.20	6	5,271	0.11%
2022/12/05	3	85.20	2	84.80	84.90	1	5,258	0.02%
2022/12/02	2	84.00	6	84.45	83.90	-4	5,234	-0.08%
2022/12/01	3	84.13	3	84.33	83.90	0	5,260	0.00%
2022/11/30	20	83.78	10	85.10	83.50	10	5,230	0.19%
2022/11/29	9	82.88	8	83.76	84.10	1	5,229	0.02%
2022/11/28	24	81.72	6	81.80	81.60	18	5,157	0.35%
2022/11/25	14	82.66	24	82.92	82.70	-10	5,168	-0.19%
2022/11/24	2	81.10	4	80.73	81.10	-2	4,974	-0.04%
2022/11/23	26	80.16	9	81.43	79.80	17	4,998	0.34%
2022/11/22	12	78.71	2	79.90	80.40	10	5,052	0.20%
2022/11/21	7	79.26	5	80.50	79.10	2	5,104	0.04%
2022/11/18	6	80.73	8.1	81.41	80.40	-2.1	5,068	-0.04%
2022/11/17	21.1	78.93	21	79.67	78.30	0.1	4,928	0.00%
2022/11/16	10	76.20	2	76.95	76.80	8	4,910	0.16%
2022/11/15	27	76.67	6.1	76.42	76.90	20.9	4,983	0.42%
2022/11/14	31	76.83	5	77.24	77.40	26	5,111	0.51%
2022/11/11	63	77.87	3	79.53	77.00	60	5,187	1.16%
2022/11/10	11	77.83	0	0.00	78.20	11	5,206	0.21%
2022/11/09	2	78.35	6.3	78.58	78.60	-4.3	5,299	-0.08%
2022/11/08	23	77.88	0	0.00	77.20	23	5,540	0.42%
2022/11/07	3	78.43	2	78.50	78.70	1	5,723	0.02%
2022/11/04	1	77.00	1	77.60	77.50	0	6,027	0.00%
2022/11/03	1	77.40	0	0.00	77.90	1	6,235	0.02%
2022/11/02	9	76.59	4	76.90	76.50	5	6,631	0.08%
2022/10/31	0	0.00	2	75.40	75.60	-2	7,262	-0.03%
2022/10/28	7	74.01	1	74.60	73.90	6	7,343	0.08%
2022/10/27	1	75.50	1	75.30	75.60	0	7,346	0.00%
2022/10/26	1	74.45	0	0.00	74.00	1	7,400	0.01%
2022/10/25	1	74.90	0	0.00	75.20	1	7,478	0.01%
2022/10/24	3	75.93	2	77.00	75.40	1	7,562	0.01%
2022/10/21	3	76.67	1	75.70	75.20	2	7,615	0.03%
2022/10/20	2	79.25	1	79.80	78.70	1	7,592	0.01%
2022/10/19	12	82.08	1	80.50	80.20	11	7,595	0.14%
2022/10/18	0	0.00	152	82.94	82.90	-152	7,586	-2.00%	大賣/鉅額交易
2022/10/17	2	80.05	6	80.48	80.80	-4	7,594	-0.05%
2022/10/14	3	81.67	3	81.33	81.80	0	7,601	0.00%
2022/10/13	6	79.77	8	79.06	78.50	-2	7,776	-0.03%
2022/10/12	5	80.64	2	81.30	82.40	3	7,812	0.04%
2022/10/11	7	84.23	7	84.84	85.10	0	7,829	0.00%
2022/10/07	156	87.28	1	87.80	86.10	155	8,067	1.92%	大買/鉅額交易
2022/10/06	0	0.00	1	86.50	85.90	-1	8,315	-0.01%
2022/10/05	5	85.24	9	86.22	84.50	-4	8,449	-0.05%
2022/10/04	4	83.90	4	83.65	84.50	0	8,540	0.00%
2022/10/03	3	81.10	0	0.00	81.70	3	8,769	0.03%
2022/09/30	1	77.80	1	78.70	78.80	0	8,946	0.00%
2022/09/28	8	80.45	0	0.00	78.70	8	8,948	0.09%
2022/09/27	10	83.80	1	83.00	83.90	9	8,872	0.10%
2022/09/26	3	85.27	1	84.30	84.30	2	8,862	0.02%
2022/09/23	1.1	88.14	5	88.60	87.80	-3.9	8,842	-0.04%
2022/09/22	1	90.20	7	90.19	90.40	-6	8,853	-0.07%
2022/09/21	4	90.43	21	90.25	89.50	-17	8,866	-0.19%
2022/09/20	0	0.00	1	91.30	91.30	-1	8,865	-0.01%
2022/09/19	1	90.10	2	89.80	89.80	-1	8,966	-0.01%
2022/09/16	6	91.65	6	91.82	91.00	0	9,048	0.00%
2022/09/15	5	92.16	0	0.00	91.10	5	9,083	0.06%
2022/09/14	6	92.15	3	93.00	93.00	3	9,181	0.03%
2022/09/13	3	94.50	6	95.98	94.30	-3	9,219	-0.03%
2022/09/12	5	97.10	18	97.32	97.00	-13	9,138	-0.14%
2022/09/08	1	94.10	1	94.90	94.10	0	9,151	0.00%
2022/09/07	2	94.70	8	94.06	93.90	-6	9,240	-0.06%
2022/09/06	15	93.84	4	97.45	94.30	11	9,197	0.12%
2022/09/05	3	99.10	2	97.15	96.70	1	9,117	0.01%
2022/09/02	4	97.18	2	97.20	97.50	2	9,017	0.02%
2022/09/01	5	95.30	4	95.30	95.50	1	8,941	0.01%
2022/08/31	8	96.93	2	96.20	97.30	6	8,915	0.07%
2022/08/30	4	94.10	4	95.90	97.00	0	8,901	0.00%
2022/08/29	12	91.52	26	92.50	93.20	-14	8,830	-0.16%
2022/08/26	21	97.68	13	98.08	97.30	8	8,717	0.09%
2022/08/25	12	97.50	9	96.30	97.60	3	8,594	0.03%
2022/08/24	10	96.00	14	96.58	96.00	-4	8,542	-0.05%
2022/08/23	8	96.85	6	97.58	97.40	2	8,437	0.02%
2022/08/22	20	96.10	20	96.44	95.00	0	8,272	0.00%
2022/08/19	21	98.70	14.1	98.33	98.40	6.9	8,172	0.08%
2022/08/18	23.1	96.91	17.2	97.59	98.50	6	8,029	0.07%
2022/08/17	91	98.41	89	97.98	97.40	2	7,930	0.03%
2022/08/16	14	98.60	14	99.35	99.00	0	7,872	0.00%
2022/08/15	127.3	99.54	37	99.66	99.00	90.3	7,812	1.16%	大買/
2022/08/12	30	103.18	129.1	103.18	102.50	-99.1	7,569	-1.31%	大賣/
2022/08/11	173.1	103.64	204	104.05	104.50	-30.9	7,378	-0.42%	大買/大賣/
2022/08/10	26.1	105.38	91	104.75	103.50	-64.9	7,075	-0.92%
2022/08/09	12	104.08	19	103.50	105.50	-7	6,933	-0.10%
2022/08/08	29	99.76	21	99.02	101.00	8	6,612	0.12%
2022/08/05	2	90.90	8.2	90.81	92.00	-6.2	6,108	-0.10%
2022/08/04	5	86.54	0	0.00	89.70	5	6,026	0.08%
2022/08/02	1	86.60	21	86.50	86.80	-20	6,013	-0.33%
2022/08/01	53	90.39	54	89.50	89.50	-1	6,004	-0.02%
2022/07/29	2	89.55	42	88.60	90.40	-40	5,973	-0.67%
2022/07/28	10	88.59	2	88.05	88.00	8	6,009	0.13%
2022/07/27	7	87.01	4	85.85	87.00	3	5,970	0.05%
2022/07/26	4	85.83	62	85.74	86.00	-58	5,991	-0.97%
2022/07/25	4	85.90	1	85.50	86.40	3	6,077	0.05%
2022/07/22	4	85.50	6	87.05	85.50	-2	6,196	-0.03%
2022/07/21	8	87.75	9	88.12	88.00	-1	6,380	-0.02%
2022/07/20	9	87.34	12	88.65	87.70	-3	6,531	-0.05%
2022/07/19	1	88.50	10	88.38	87.80	-9	6,383	-0.14%
2022/07/18	27	88.00	25	88.96	88.50	2	6,420	0.03%
2022/07/15	113	88.25	10	88.39	88.20	103	6,451	1.60%	大買/鉅額交易
2022/07/14	44.9	88.79	33	86.94	90.50	11.9	6,197	0.19%
2022/07/13	28	82.82	23	84.04	82.30	5	5,844	0.09%
2022/07/12	2	82.70	6	83.50	84.00	-4	5,685	-0.07%
2022/07/11	13	86.85	9	87.09	85.60	4	5,535	0.07%
2022/07/08	6	86.90	40	86.25	86.90	-34	5,213	-0.65%
2022/07/07	19	81.74	9	80.27	82.10	10	4,951	0.20%
2022/07/06	0	0.00	3	77.60	76.00	-3	4,868	-0.06%
2022/07/05	1	76.00	0	0.00	76.10	1	4,897	0.02%
2022/07/04	0	0.00	1	75.30	75.00	-1	4,909	-0.02%
2022/07/01	15	77.31	0	0.00	75.90	15	4,966	0.30%
2022/06/30	1	81.00	1	80.40	81.10	0	4,985	0.00%
2022/06/29	1	82.60	0	0.00	82.60	1	5,025	0.02%
2022/06/28	6	83.70	6	83.00	83.70	0	5,017	0.00%
2022/06/27	10	83.06	8	84.55	83.80	2	5,104	0.04%
2022/06/24	24	83.99	4	82.70	83.60	20	5,033	0.40%
2022/06/23	1	81.00	0	0.00	81.10	1	4,909	0.02%
2022/06/22	1	83.40	4	81.73	81.20	-3	4,888	-0.06%
2022/06/21	3	78.13	7	79.97	81.20	-4	4,782	-0.08%
2022/06/20	1	75.50	1	75.70	75.50	0	4,722	0.00%
2022/06/17	2	77.20	3	77.77	76.80	-1	4,741	-0.02%
2022/06/16	4	81.93	8	80.88	79.60	-4	4,693	-0.09%
2022/06/15	4	80.25	6	79.70	79.60	-2	4,602	-0.04%
2022/06/10	1	80.00	0	0.00	80.20	1	4,773	0.02%
2022/06/08	2	79.80	3	79.07	79.00	-1	4,985	-0.02%
2022/06/07	7	80.27	3	81.00	80.30	4	4,971	0.08%
2022/06/02	1	80.60	6	80.10	80.30	-5	4,927	-0.10%
2022/05/31	2	79.40	0	0.00	79.50	2	4,901	0.04%
2022/05/30	1	79.50	3	80.17	80.60	-2	4,863	-0.04%
2022/05/27	8	78.90	0	0.00	78.70	8	4,822	0.17%
2022/05/26	2	77.50	2	78.25	77.50	0	4,793	0.00%
2022/05/25	1	78.90	3	78.80	79.00	-2	4,742	-0.04%
2022/05/24	0	0.00	1	80.10	79.10	-1	4,743	-0.02%
2022/05/23	6	79.50	2	80.10	79.60	4	4,673	0.09%
2022/05/20	2	77.70	0	0.00	77.10	2	4,599	0.04%
2022/05/19	0	0.00	1	78.00	77.60	-1	4,562	-0.02%
2022/05/18	0	0.00	3	77.97	78.00	-3	4,537	-0.07%
2022/05/17	1	78.90	2	77.85	78.10	-1	4,537	-0.02%
2022/05/16	13	77.15	11	77.28	77.40	2	4,485	0.04%
2022/05/13	4	74.83	2	75.00	74.90	2	4,417	0.05%
2022/05/12	0	0.00	2	71.60	72.00	-2	4,409	-0.05%
2022/05/11	1	74.20	1	72.50	73.50	0	4,412	0.00%
2022/05/10	5	74.50	0	0.00	74.30	5	4,446	0.11%
2022/05/09	6	75.10	3	74.20	74.20	3	4,448	0.07%
2022/05/06	9	76.20	9	76.20	76.20	0	4,492	0.00%
2022/05/05	5	79.62	4	82.08	79.00	1	4,596	0.02%
2022/05/04	4	82.35	4	82.80	82.30	0	4,626	0.00%
2022/05/03	2	82.70	2	84.50	82.70	0	4,687	0.00%
2022/04/29	6	84.67	6	84.17	83.40	0	4,705	0.00%
2022/04/28	4	85.98	18	84.72	83.60	-14	4,617	-0.30%
2022/04/27	23	86.69	24	86.58	87.40	-1	4,487	-0.02%
2022/04/26	8	85.61	18	85.97	86.70	-10	4,372	-0.23%
2022/04/22	1	83.60	1	86.30	86.30	0	4,356	0.00%
2022/04/21	4	86.15	3	85.00	85.60	1	4,281	0.02%
2022/04/20	0	0.00	7	80.39	80.10	-7	4,094	-0.17%
2022/04/13	1	77.30	1	77.50	77.50	0	4,282	0.00%
2022/04/12	1	76.40	1	78.00	77.90	0	4,318	0.00%
2022/04/11	0	0.00	1	80.00	77.50	-1	4,378	-0.02%
2022/04/08	0	0.00	1	78.60	78.20	-1	4,523	-0.02%
2022/04/07	1	79.10	0	0.00	75.20	1	4,871	0.02%
2022/04/06	0	0.00	1	81.80	81.00	-1	4,809	-0.02%
2022/04/01	0	0.00	4	81.15	81.10	-4	4,744	-0.08%
2022/03/30	0	0.00	3	80.67	80.40	-3	4,650	-0.06%
2022/03/24	6	79.85	0	0.00	77.90	6	4,421	0.14%
2022/03/23	0	0.00	42	77.63	77.80	-42	4,355	-0.96%
2022/03/22	0	0.00	2	77.80	77.90	-2	4,336	-0.05%
2022/03/21	11	76.30	11	76.20	76.30	0	4,320	0.00%
2022/03/18	2	76.10	2	76.10	76.10	0	4,273	0.00%
2022/03/17	1	76.20	0	0.00	76.20	1	4,236	0.02%
2022/03/15	2	77.00	2	77.25	78.80	0	4,087	0.00%
2022/03/14	1	79.30	7.1	78.75	79.30	-6.1	3,988	-0.15%
2022/03/11	35	76.44	2.2	76.08	75.90	32.8	3,855	0.85%
2022/03/10	2	73.45	2	73.50	74.40	0	3,735	0.00%
2022/03/08	1	71.30	1	70.70	69.70	0	3,687	0.00%
2022/03/04	2	74.50	3	74.43	73.90	-1	3,640	-0.03%
2022/03/02	0	0.00	10	74.30	74.10	-10	3,635	-0.28%
2022/03/01	1.3	74.19	2	74.05	74.50	-0.7	3,623	-0.02%
2022/02/25	2	72.40	3	72.63	72.30	-1	3,617	-0.03%
2022/02/24	1	72.00	2	72.20	72.00	-1	3,634	-0.03%
2022/02/23	2	73.70	0	0.00	73.70	2	3,635	0.06%
2022/02/22	20	73.75	0	0.00	73.60	20	3,640	0.55%
2022/02/18	0	0.00	3	74.80	74.40	-3	3,634	-0.08%
2022/02/17	7	74.79	4	73.90	73.90	3	3,671	0.08%
2022/02/16	3	74.67	2	74.80	75.00	1	3,630	0.03%
2022/02/15	2	74.70	0	0.00	73.60	2	3,599	0.06%
2022/02/14	6	73.90	6	74.50	74.50	0	3,561	0.00%
2022/02/10	15	76.67	14	78.09	76.50	1	3,469	0.03%
2022/02/09	1	78.80	3	78.20	78.60	-2	3,406	-0.06%
2022/02/08	0	0.00	2.3	78.37	78.80	-2.3	3,354	-0.07%
2022/02/07	44	77.56	42	77.08	77.50	2	3,256	0.06%
2022/01/26	2.3	75.53	6	76.30	77.00	-3.7	3,058	-0.12%
2022/01/25	4	74.83	3	75.57	74.30	1	2,862	0.03%
2022/01/24	2	75.15	3	75.17	75.90	-1	2,748	-0.04%
2022/01/21	1	74.00	2	73.95	73.30	-1	2,662	-0.04%
2022/01/20	0	75.50	3	75.80	75.70	-3	2,605	-0.11%
2022/01/19	2	74.60	4	75.05	75.50	-2	2,556	-0.08%
2022/01/18	1	74.80	4	74.38	74.80	-3	2,407	-0.12%
2022/01/17	4	73.70	12	73.68	73.50	-8	2,271	-0.35%
2022/01/14	1	70.60	5	70.46	70.00	-4	2,128	-0.19%
2022/01/12	6	69.80	2	68.50	68.50	4	2,068	0.19%
2022/01/11	0	0.00	1	68.80	67.80	-1	2,037	-0.05%
2022/01/07	8	71.00	7	71.00	71.00	1	1,928	0.05%
2022/01/06	9	68.36	7	67.40	67.40	2	1,787	0.11%
2022/01/04	4	71.13	0	0.00	70.30	4	1,674	0.24%
2022/01/03	6	73.15	4	75.18	72.60	2	1,580	0.13%
2021/12/30	2	72.95	7	73.90	75.70	-5	1,373	-0.36%
2021/12/28	0	0.00	1	70.00	70.00	-1	967	-0.11%
2021/12/17	1	67.80	0	0.00	68.00	1	870	0.11%
2021/12/15	1	69.70	1	69.80	69.20	0	846	0.00%
2021/12/10	0	0.00	1	69.10	69.00	-1	798	-0.13%
2021/12/08	0	0.00	21	68.50	68.70	-21	786	-2.67%
2021/12/07	0	0.00	1	68.70	68.30	-1	774	-0.13%
2021/12/06	1	65.30	0	0.00	65.30	1	756	0.13%
2021/12/01	1	65.50	1	65.10	66.50	0	759	0.00%
2021/11/29	1	64.50	2	63.80	65.40	-1	751	-0.13%
2021/11/26	2	65.50	4	66.10	65.50	-2	744	-0.27%
2021/11/25	5	67.80	1	67.50	67.20	4	734	0.54%
2021/11/23	2	67.82	0	0.00	67.20	2	718	0.28%
2021/11/22	0	0.00	4	69.65	70.20	-4	704	-0.57%
2021/11/19	1	68.40	1	69.00	68.00	0	689	0.00%
2021/11/18	1	68.40	3	69.10	68.60	-2	683	-0.29%
2021/11/17	10	69.00	2	69.05	69.00	8	679	1.18%
2021/11/16	2	68.20	4	68.75	69.20	-2	660	-0.30%
2021/11/15	1	66.50	0	0.00	66.00	1	608	0.16%
2021/11/11	3	65.50	0	0.00	65.50	3	607	0.49%
2021/11/10	0	0.00	3	66.30	66.50	-3	608	-0.49%
2021/11/09	10	67.10	0	0.00	66.60	10	617	1.62%
2021/11/08	3	68.17	3	67.93	67.50	0	616	0.00%
2021/11/05	13	67.11	10	66.70	67.00	3	599	0.50%
2021/11/04	1	66.20	1	66.10	66.70	0	570	0.00%
2021/11/01	1	64.90	0	0.00	65.20	1	547	0.18%
2021/10/26	0	0.00	1	63.70	63.60	-1	543	-0.18%
2021/10/22	0	0.00	6	62.60	62.80	-6	548	-1.09%
2021/10/13	1	60.80	0	0.00	60.80	1	556	0.18%
2021/10/07	1	61.10	1	61.70	62.10	0	611	0.00%
2021/10/01	6	61.28	0	0.00	61.00	6	664	0.90%
2021/09/29	1	62.50	0	0.00	62.30	1	696	0.14%
2021/09/23	1	63.50	0	0.00	63.70	1	722	0.14%
2021/09/17	3	63.50	0	0.00	63.80	3	736	0.41%
2021/09/10	0	0.00	2	67.70	67.30	-2	743	-0.27%
2021/09/09	0	0.00	2	67.10	67.20	-2	749	-0.27%
2021/09/07	0	0.00	1	66.00	65.50	-1	741	-0.13%
2021/09/06	0	0.00	2	65.20	65.10	-2	742	-0.27%
2021/08/25	0	0.00	5	65.54	66.80	-5	792	-0.63%
2021/08/17	0	0.00	1	61.30	61.20	-1	782	-0.13%
2021/08/13	3	61.83	0	0.00	61.10	3	862	0.35%
2021/08/10	1	63.80	0	0.00	63.80	1	859	0.12%
2021/08/06	1	65.10	0	0.00	65.10	1	898	0.11%
2021/08/05	0	0.00	7	65.60	65.60	-7	923	-0.76%
2021/08/04	1	65.50	1	65.80	65.80	0	967	0.00%
2021/07/30	1	65.30	0	0.00	64.90	1	1,016	0.10%
2021/07/26	0	0.00	1	66.70	66.70	-1	1,073	-0.09%
2021/06/28	0	0.00	1	68.40	68.40	-1	1,577	-0.06%
2021/06/25	0	0.00	1	68.50	68.80	-1	1,597	-0.06%
2021/06/16	0	0.00	2	66.35	66.20	-2	1,833	-0.11%
2021/06/04	2	64.80	0	0.00	64.60	2	2,036	0.10%
2021/06/03	1	66.00	0	0.00	66.20	1	2,052	0.05%
2021/06/01	0	0.00	5	67.40	67.40	-5	2,073	-0.24%
2021/05/28	1	65.70	0	0.00	66.00	1	2,115	0.05%
2021/05/27	0	0.00	5	65.40	65.20	-5	2,131	-0.23%
2021/05/24	0.3	64.17	0	0.00	64.30	0.3	2,149	0.01%
2021/05/21	5	67.00	2	67.45	66.20	3	2,132	0.14%
2021/05/18	0	0.00	3	62.53	63.50	-3	2,103	-0.14%
2021/05/17	3	59.63	0	0.00	59.80	3	2,104	0.14%
2021/05/14	1	62.80	2	62.85	63.30	-1	2,081	-0.05%
2021/05/13	7	61.53	0	0.00	61.60	7	2,065	0.34%
2021/05/12	2	64.85	2	66.00	63.30	0	2,041	0.00%
2021/05/11	8	67.41	1	66.80	66.70	7	1,998	0.35%
2021/05/10	0.2	70.90	0	0.00	70.10	0.2	1,964	0.01%
2021/05/06	2	69.90	2	70.40	69.90	0	1,971	0.00%
2021/05/05	1	69.80	1	69.70	69.80	0	1,978	0.00%
2021/05/04	0	0.00	1	68.50	69.40	-1	1,976	-0.05%
2021/04/28	1	74.60	0	0.00	75.20	1	1,947	0.05%
2021/04/27	1	74.20	0	0.00	74.30	1	1,960	0.05%
2021/04/23	1.5	73.37	0	0.00	73.30	1.5	1,969	0.08%
2021/04/20	0	0.00	2	75.30	75.50	-2	1,976	-0.10%
2021/04/15	3	75.20	0	0.00	75.50	3	1,993	0.15%
2021/04/14	1	75.70	0	0.00	75.00	1	2,001	0.05%
2021/04/13	0	0.00	5	77.12	75.80	-5	1,997	-0.25%
2021/04/12	3	76.80	2	76.80	76.50	1	1,975	0.05%
2021/04/09	1.4	76.59	0	0.00	76.70	1.4	1,937	0.07%
2021/04/08	3.5	76.80	4	77.25	76.50	-0.5	1,897	-0.03%
2021/04/07	5	75.68	1	75.00	76.10	4	1,830	0.22%
2021/04/06	2	75.75	2	75.60	75.70	0	1,799	0.00%
2021/04/01	4.5	75.00	11	75.30	75.40	-6.5	1,745	-0.37%
2021/03/31	2	74.20	2	74.10	74.10	0	1,672	0.00%
2021/03/30	10	73.07	0	0.00	73.50	10	1,610	0.62%
2021/03/26	0.3	73.90	0	0.00	73.20	0.3	1,574	0.02%
2021/03/25	17.3	73.89	12	74.26	73.40	5.3	1,559	0.34%
2021/03/24	4	73.03	1	72.90	73.10	3	1,482	0.20%
2021/03/23	1	72.90	0	0.00	72.90	1	1,470	0.07%
2021/03/22	2	73.20	1	73.10	73.20	1	1,451	0.07%
2021/03/18	18	74.04	18	74.01	74.40	0	1,378	0.00%
2021/03/15	1	71.70	0	0.00	71.70	1	1,399	0.07%
2021/03/10	1	71.00	0	0.00	71.00	1	1,391	0.07%
2021/03/08	1	71.10	0	0.00	71.10	1	1,377	0.07%
2021/03/05	2	70.30	0	0.00	70.20	2	1,367	0.15%
2021/03/03	1	71.70	0	0.00	71.60	1	1,405	0.07%
2021/02/24	0	0.00	1	73.50	73.10	-1	1,496	-0.07%
2021/02/03	1	73.30	1	73.30	72.80	0	1,489	0.00%
2021/02/01	0	0.00	8	72.00	72.60	-8	1,530	-0.52%
2021/01/27	4	74.40	0	0.00	74.70	4	1,510	0.26%
2021/01/22	0	0.00	1	73.50	73.60	-1	1,472	-0.07%
2021/01/21	1	71.20	0	0.00	71.20	1	1,455	0.07%
2021/01/20	2	72.35	1	71.80	72.00	1	1,438	0.07%
2021/01/18	1	73.90	0	0.00	74.20	1	1,392	0.07%
2021/01/15	1	75.50	0	0.00	75.20	1	1,374	0.07%
2021/01/13	4	77.20	0	0.00	77.00	4	1,352	0.30%
2021/01/11	1	78.90	0	0.00	78.80	1	1,306	0.08%
2021/01/07	3	80.37	1	81.00	80.00	2	1,263	0.16%
2021/01/06	2	81.25	3	80.23	79.50	-1	1,234	-0.08%
2021/01/05	0	0.00	2	80.60	80.70	-2	1,194	-0.17%
2020/12/23	1	77.00	0	0.00	77.10	1	1,119	0.09%
2020/12/21	0	0.00	1	77.90	77.90	-1	1,140	-0.09%
2020/12/16	1	79.30	1	78.90	78.90	0	1,137	0.00%
2020/12/14	2	81.05	1	80.50	80.50	1	1,117	0.09%
2020/12/11	0	0.00	5	81.78	81.40	-5	1,123	-0.45%
2020/12/10	5	82.04	20.3	82.01	81.70	-15.3	1,097	-1.39%
2020/12/09	8	80.63	5	80.74	81.00	3	1,020	0.29%
2020/12/08	0	0.00	2	79.00	79.00	-2	943	-0.21%
2020/12/07	0	0.00	1	79.00	78.60	-1	938	-0.11%
2020/12/02	0	0.00	1	78.30	79.30	-1	924	-0.11%
2020/11/30	3.3	79.21	0	0.00	79.00	3.3	905	0.36%
2020/11/26	0	0.00	4	79.95	80.50	-4	838	-0.48%
2020/11/25	2	78.65	1	77.60	77.60	1	780	0.13%
2020/11/24	0	0.00	5	78.66	78.60	-5	759	-0.66%
2020/11/23	0	0.00	9	77.56	77.90	-9	741	-1.21%
2020/11/19	1	75.50	0	0.00	75.60	1	729	0.14%
2020/11/18	1	76.20	1	76.60	76.40	0	741	0.00%
2020/11/17	1	77.00	2	76.80	76.30	-1	758	-0.13%
2020/11/16	0	0.00	2	76.40	76.10	-2	781	-0.26%
2020/11/11	0	0.00	2	76.65	76.20	-2	766	-0.26%
2020/11/06	0	0.00	2	73.90	73.80	-2	751	-0.27%
2020/11/05	2	73.30	0	0.00	73.40	2	753	0.27%
2020/10/27	1	75.10	0	0.00	75.30	1	917	0.11%
2020/10/21	0	0.00	4	75.95	75.80	-4	1,040	-0.38%
2020/10/08	1	73.90	0	0.00	73.40	1	1,240	0.08%
2020/10/06	0	0.00	2	72.70	72.80	-2	1,286	-0.16%
2020/09/25	3	74.50	3	73.80	71.70	0	1,652	0.00%
2020/09/24	5	73.90	4	74.23	73.90	1	1,683	0.06%
2020/09/23	3	73.50	0	0.00	73.50	3	1,683	0.18%
2020/09/22	1	75.10	0	0.00	74.40	1	1,707	0.06%
2020/09/18	0	0.00	1	76.50	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	2	76.15	76.40	-2	1,775	-0.11%
2020/09/16	3	75.77	1	76.80	75.20	2	1,824	0.11%
2020/09/14	0	0.00	2	74.65	75.40	-2	1,972	-0.10%
2020/09/11	2	74.05	0	0.00	73.90	2	2,003	0.10%
2020/09/09	6	75.02	1	75.60	75.10	5	2,018	0.25%
2020/09/08	1	76.10	0	0.00	76.00	1	2,009	0.05%
2020/09/07	4	77.30	2	77.60	76.90	2	2,015	0.10%
2020/08/31	1	78.20	0	0.00	77.80	1	2,178	0.05%
2020/08/20	1	76.70	1	73.70	74.70	0	2,119	0.00%
2020/08/18	2	78.80	0	0.00	78.50	2	2,092	0.10%
2020/08/13	1	79.20	0	0.00	79.20	1	2,078	0.05%
2020/08/10	1	81.00	0	0.00	80.50	1	2,048	0.05%
2020/08/07	1	81.70	1	80.40	80.90	0	2,046	0.00%
2020/08/06	1	82.20	1	82.20	83.40	0	2,009	0.00%
2020/08/05	1	80.00	1	80.50	81.90	0	2,003	0.00%
2020/07/27	2	82.95	0	0.00	81.30	2	2,016	0.10%
2020/07/23	0	0.00	1	84.40	84.50	-1	1,950	-0.05%
2020/07/21	1	82.70	0	0.00	82.70	1	1,933	0.05%
2020/07/20	0	0.00	3	82.23	83.70	-3	1,894	-0.16%
2020/07/09	0	0.00	35	84.74	83.30	-35	1,772	-1.97%
2020/07/08	0	0.00	6	85.90	86.20	-6	1,684	-0.36%
2020/07/07	2	84.90	0	0.00	84.90	2	1,604	0.12%
2020/07/06	3	83.63	3	83.70	83.60	0	1,511	0.00%
2020/07/03	1	81.40	2	81.60	81.90	-1	1,478	-0.07%
2020/07/01	0	0.00	2	79.70	80.00	-2	1,439	-0.14%
2020/06/29	5	77.24	0	0.00	77.80	5	1,402	0.36%
2020/06/24	2	77.90	0	0.00	77.90	2	1,390	0.14%
2020/06/23	10	78.73	3	79.00	78.10	7	1,390	0.50%
2020/06/22	12	79.79	15	79.67	78.50	-3	1,347	-0.22%
2020/06/19	2	78.10	2	77.90	77.10	0	1,261	0.00%
2020/06/18	1	77.40	3	76.87	77.70	-2	1,210	-0.17%
2020/06/17	1	75.40	1	76.90	75.40	0	1,185	0.00%
2020/06/16	1	76.00	0	0.00	76.40	1	1,198	0.08%
2020/06/10	0	0.00	6	77.47	77.20	-6	1,267	-0.47%
2020/06/09	1	77.50	0	0.00	77.40	1	1,299	0.08%
2020/06/08	0	0.00	1	76.60	76.70	-1	1,301	-0.08%
2020/06/05	0	0.00	1	76.00	76.00	-1	1,281	-0.08%
2020/06/03	1	73.70	0	0.00	73.80	1	1,243	0.08%
2020/06/02	0	0.00	1	73.20	73.20	-1	1,254	-0.08%
2020/06/01	2	72.20	0	0.00	72.90	2	1,263	0.16%
2020/05/29	1	71.80	3	72.00	71.80	-2	1,268	-0.16%
2020/05/28	0	0.00	2	72.20	72.10	-2	1,289	-0.16%
2020/05/27	0	0.00	1	73.00	72.80	-1	1,313	-0.08%
2020/05/25	1	73.00	1	73.60	73.60	0	1,323	0.00%
2020/05/21	0	0.00	3	72.60	72.60	-3	1,333	-0.23%
2020/05/13	0	0.00	2	73.20	73.60	-2	1,372	-0.15%
2020/05/11	2	73.60	0	0.00	73.30	2	1,378	0.15%
2020/05/05	7	75.31	12	75.70	73.80	-5	1,369	-0.37%
2020/04/29	2	74.50	0	0.00	74.50	2	1,288	0.16%
2020/04/27	0	0.00	3	73.03	73.10	-3	1,319	-0.23%
2020/04/24	0	0.00	3	70.40	70.00	-3	1,302	-0.23%
2020/04/23	1	70.00	1	70.30	70.00	0	1,328	0.00%
2020/04/21	1	69.10	1	68.90	69.00	0	1,328	0.00%
2020/04/20	0	0.00	2	71.60	71.60	-2	1,311	-0.15%
2020/04/17	1	71.00	8	70.80	70.50	-7	1,312	-0.53%
2020/04/14	0	0.00	5	68.80	69.10	-5	1,303	-0.38%
2020/04/09	5	68.20	0	0.00	67.70	5	1,325	0.38%
2020/04/07	0	0.00	2	66.20	67.40	-2	1,324	-0.15%
2020/04/06	2	64.70	4	64.80	64.90	-2	1,319	-0.15%
2020/03/27	0	0.00	2	63.00	62.50	-2	1,271	-0.16%
2020/03/26	1	62.80	0	0.00	62.80	1	1,254	0.08%
2020/03/24	2	60.80	0	0.00	60.70	2	1,245	0.16%
2020/03/23	2	59.30	2	58.90	58.80	0	1,242	0.00%
2020/03/20	1	61.00	7	60.34	60.60	-6	1,246	-0.48%
2020/03/19	0	0.00	11	56.89	56.80	-11	1,229	-0.89%
2020/03/18	1	61.30	10	61.10	59.30	-9	1,222	-0.74%
2020/03/12	2	67.75	0	0.00	66.90	2	1,139	0.18%
2020/03/10	1	69.60	0	0.00	71.80	1	1,108	0.09%
2020/03/03	0	0.00	1	71.60	71.70	-1	1,069	-0.09%
2020/03/02	1	72.00	0	0.00	71.30	1	1,051	0.10%
2020/02/27	2	73.70	0	0.00	73.80	2	1,039	0.19%
2020/02/24	0	0.00	2	77.00	77.20	-2	1,019	-0.20%
2020/02/21	0	0.00	1	77.50	77.00	-1	1,017	-0.10%
2020/02/20	0	0.00	1	77.40	77.10	-1	1,025	-0.10%
2020/02/19	0	0.00	3	76.70	76.90	-3	1,011	-0.30%
2020/02/18	0	0.00	1	75.20	75.70	-1	1,009	-0.10%
2020/02/17	0	0.00	3	75.97	76.00	-3	1,002	-0.30%
2020/02/14	1	75.80	3	76.00	76.00	-2	1,007	-0.20%
2020/02/13	1	75.90	0	0.00	75.70	1	1,037	0.10%
2020/02/12	0	0.00	2	75.05	74.50	-2	1,058	-0.19%
2020/02/11	0	0.00	4	74.78	74.70	-4	1,063	-0.38%
2020/02/10	1	73.80	0	0.00	74.40	1	1,092	0.09%
2020/02/06	1	74.80	1	74.90	74.90	0	1,091	0.00%
2020/02/04	0	0.00	3	73.80	73.50	-3	1,097	-0.27%
2020/01/31	1	73.80	0	0.00	74.30	1	1,100	0.09%
2020/01/30	1	74.00	3	74.00	73.30	-2	1,125	-0.18%
2020/01/20	0	0.00	10	78.12	78.20	-10	1,095	-0.91%
2020/01/17	0	0.00	10	77.55	77.50	-10	1,100	-0.91%
2020/01/16	0	0.00	10	76.95	76.90	-10	1,090	-0.92%
2020/01/15	0	0.00	5	76.70	76.50	-5	1,208	-0.41%
2020/01/14	0	0.00	10	76.50	76.20	-10	1,228	-0.81%
2020/01/13	0	0.00	11	76.16	76.30	-11	1,241	-0.89%
2020/01/08	1	74.90	0	0.00	74.30	1	1,318	0.08%
2020/01/07	0	0.00	5	74.60	74.40	-5	1,333	-0.38%
2020/01/06	1	76.00	5	76.20	75.60	-4	1,364	-0.29%
2019/12/26	5	76.30	0	0.00	76.40	5	1,567	0.32%
2019/12/20	10	77.50	1	77.50	77.50	9	1,729	0.52%
2019/12/18	10	77.00	1	77.00	77.20	9	1,732	0.52%
2019/12/16	1	76.50	0	0.00	76.50	1	1,749	0.06%
2019/12/13	1	75.80	4	76.63	76.70	-3	1,788	-0.17%
2019/12/12	5	75.96	0	0.00	75.30	5	1,775	0.28%
2019/12/10	0	0.00	1	75.00	74.90	-1	1,789	-0.06%
2019/12/09	3	75.00	0	0.00	74.00	3	1,795	0.17%
2019/12/06	2	75.25	2	75.50	75.00	0	1,817	0.00%
2019/12/05	5	75.20	0	0.00	76.20	5	1,964	0.25%
2019/12/04	1	74.70	0	0.00	74.60	1	1,986	0.05%
2019/12/02	0	0.00	1	75.10	74.80	-1	2,058	-0.05%
2019/11/15	1	76.70	0	0.00	76.90	1	2,856	0.04%
2019/11/12	9	77.44	1	76.80	77.70	8	3,163	0.25%
2019/11/11	2	76.10	10	76.20	75.20	-8	3,346	-0.24%
2019/11/08	0	0.00	1	77.90	77.70	-1	3,339	-0.03%
2019/11/07	4	77.58	2	77.95	77.90	2	3,381	0.06%
2019/11/06	1	79.50	2	79.30	79.20	-1	3,395	-0.03%
2019/11/05	1	79.70	2	80.10	79.70	-1	3,495	-0.03%
2019/11/04	2	79.70	1	79.80	79.20	1	3,539	0.03%
2019/11/01	3	79.20	0	0.00	79.00	3	3,557	0.08%
2019/10/31	0	0.00	1	80.30	80.30	-1	3,579	-0.03%
2019/10/29	15	81.45	1	79.90	79.90	14	3,639	0.38%
2019/10/25	0	0.00	3	81.63	81.50	-3	3,771	-0.08%
2019/10/24	2	81.90	0	0.00	82.10	2	3,957	0.05%
2019/10/23	5	84.20	0	0.00	81.90	5	4,055	0.12%
2019/10/21	5	81.92	4	82.43	81.90	1	4,051	0.02%
2019/10/17	2	80.80	2	81.25	81.50	0	4,094	0.00%
2019/10/16	1	81.10	0	0.00	81.10	1	4,085	0.02%
2019/10/15	1	82.70	1	83.20	82.10	0	4,060	0.00%
2019/10/14	1	83.00	2	83.25	82.80	-1	4,050	-0.02%
2019/10/09	0	0.00	1	82.60	82.50	-1	4,013	-0.02%
2019/10/07	3	82.10	21	82.77	82.40	-18	3,976	-0.45%
2019/10/04	1	80.60	1	81.00	80.70	0	3,879	0.00%
2019/10/03	1	79.80	1	80.00	79.90	0	3,860	0.00%
2019/10/02	0	0.00	10	80.65	80.70	-10	3,860	-0.26%
2019/10/01	2	80.55	1	80.00	80.50	1	3,880	0.03%
2019/09/27	24	79.55	0	0.00	79.00	24	3,871	0.62%
2019/09/26	18	80.62	4	80.70	80.40	14	3,849	0.36%
2019/09/25	1	79.40	0	0.00	78.90	1	3,789	0.03%
2019/09/23	1	78.80	0	0.00	79.00	1	3,799	0.03%
2019/09/19	0	0.00	1	78.50	78.20	-1	3,798	-0.03%
2019/09/18	2	77.40	0	0.00	77.50	2	3,812	0.05%
2019/09/10	15	78.00	0	0.00	78.10	15	3,744	0.40%
2019/09/09	10	77.57	3	77.03	77.20	7	3,704	0.19%
2019/09/05	6	81.77	0	0.00	82.50	6	3,530	0.17%
2019/09/04	0	0.00	14	80.99	81.70	-14	3,491	-0.40%
2019/09/03	0	0.00	15	82.53	80.90	-15	3,464	-0.43%
2019/09/02	0	0.00	6	81.70	82.00	-6	3,435	-0.17%
2019/08/29	7	83.03	7	84.07	82.80	0	3,356	0.00%
2019/08/28	19	84.19	18	84.19	84.00	1	3,290	0.03%
2019/08/27	45	83.47	31	83.73	83.00	14	3,165	0.44%
2019/08/26	2	79.45	2	79.05	79.00	0	2,974	0.00%
2019/08/22	1	82.20	2	83.40	82.20	-1	2,873	-0.03%
2019/08/20	3	82.57	2	82.35	82.50	1	2,791	0.04%
2019/08/19	1	82.50	0	0.00	81.90	1	2,666	0.04%
2019/08/16	1	81.80	5	82.00	81.00	-4	2,600	-0.15%
2019/08/15	4	80.63	2	81.25	81.50	2	2,487	0.08%
2019/08/14	1	80.50	9	81.04	80.80	-8	2,360	-0.34%
2019/08/12	7	76.80	3	78.20	76.30	4	2,136	0.19%
2019/08/08	2	76.10	15	76.27	77.30	-13	2,088	-0.62%
2019/08/07	0	0.00	5	76.28	76.40	-5	2,055	-0.24%
2019/08/06	2	71.40	3	74.30	75.10	-1	1,980	-0.05%
2019/08/05	2	73.60	4	73.60	73.50	-2	1,965	-0.10%
2019/08/01	2	73.00	3	74.83	74.90	-1	1,956	-0.05%
2019/07/31	6	74.27	4	74.70	74.20	2	1,941	0.10%
2019/07/30	1	73.90	0	0.00	74.00	1	1,890	0.05%
2019/07/29	8	77.35	19	76.27	75.30	-11	1,848	-0.59%
2019/07/26	28	75.47	41	76.26	77.10	-13	1,759	-0.74%
2019/07/25	24	72.96	16	72.59	73.30	8	1,565	0.51%
2019/07/24	8	71.03	13	70.95	71.10	-5	1,482	-0.34%
2019/07/23	19	71.06	12	71.47	69.90	7	1,466	0.48%
2019/07/22	9	70.02	7	70.21	70.50	2	1,474	0.14%
2019/07/15	0	0.00	1	69.00	68.70	-1	1,811	-0.06%
2019/07/12	1	68.90	1	69.40	68.70	0	1,829	0.00%
2019/07/10	1	67.50	1	67.60	67.60	0	1,834	0.00%
2019/07/08	0	0.00	0.3	68.80	68.00	-0.3	1,864	-0.02%
2019/07/05	3	67.20	2	66.90	67.30	1	1,877	0.05%
2019/07/04	1	65.70	0	0.00	66.00	1	1,866	0.05%
2019/07/01	2	68.50	1	68.60	68.40	1	1,909	0.05%
2019/06/28	1	67.50	0	0.00	67.30	1	1,945	0.05%
2019/06/27	2	68.00	5	67.74	68.00	-3	1,984	-0.15%
2019/06/26	0	0.00	7	67.26	67.00	-7	1,994	-0.35%
2019/06/25	12	67.87	3	68.47	67.00	9	2,012	0.45%
2019/06/20	0	0.00	4	68.48	68.60	-4	2,046	-0.20%
2019/06/19	0	0.00	1	68.00	67.90	-1	2,081	-0.05%
2019/06/11	1	67.30	1	67.00	66.80	0	2,357	0.00%
2019/06/10	1	66.30	1	66.80	67.70	0	2,367	0.00%
2019/06/06	0	0.00	2	65.95	65.80	-2	2,379	-0.08%
2019/06/03	1	64.80	1	65.20	65.10	0	2,582	0.00%
2019/05/28	0	0.00	5	64.48	63.50	-5	3,213	-0.16%
2019/05/24	0	0.00	1	64.10	63.50	-1	3,274	-0.03%
2019/05/23	1	63.90	0	0.00	63.30	1	3,289	0.03%
2019/05/22	2	65.10	2	65.10	64.70	0	3,304	0.00%
2019/05/15	1	65.00	0	0.00	64.90	1	3,479	0.03%
2019/05/14	0	0.00	10	61.80	64.80	-10	3,513	-0.28%
2019/05/13	13	65.89	2	65.90	64.80	11	3,519	0.31%
2019/05/10	0	0.00	2	63.80	63.90	-2	3,494	-0.06%
2019/05/09	0	0.00	3	65.67	64.00	-3	3,514	-0.09%
2019/05/08	1	66.70	0	0.00	66.70	1	3,481	0.03%
2019/05/06	2	67.20	1	67.30	67.10	1	3,522	0.03%
2019/05/03	2	69.15	2	69.30	69.30	0	3,502	0.00%
2019/05/02	0	0.00	1	68.30	68.50	-1	3,502	-0.03%
2019/04/29	1	68.70	5	67.52	67.70	-4	3,503	-0.11%
2019/04/26	7	69.09	1	68.80	69.10	6	3,501	0.17%
2019/04/25	5	71.32	3	71.40	71.30	2	3,459	0.06%
2019/04/24	7	71.23	3	71.77	71.30	4	3,510	0.11%
2019/04/23	10	71.85	8	71.59	70.80	2	3,497	0.06%
2019/04/22	39	71.19	53	71.22	72.50	-14	3,430	-0.41%
2019/04/19	4	67.58	5	67.74	67.70	-1	3,190	-0.03%
2019/04/18	2.1	68.07	1	67.40	67.10	1.1	3,202	0.04%
2019/04/17	1	68.00	1	68.70	67.90	0	3,240	0.00%
2019/04/16	0	0.00	3	68.20	68.40	-3	3,299	-0.09%
2019/04/15	11	67.91	7	67.91	67.60	4	3,341	0.12%
2019/04/11	2	68.15	1	67.70	67.70	1	3,425	0.03%
2019/04/10	4	68.60	6	68.73	68.90	-2	3,469	-0.06%
2019/04/08	4	68.60	9	68.58	68.80	-5	3,524	-0.14%
2019/04/03	1	67.80	0	0.00	67.70	1	3,528	0.03%
2019/04/02	6	69.07	7	69.33	68.20	-1	3,545	-0.03%
2019/04/01	4	68.35	5	68.72	68.90	-1	3,597	-0.03%
2019/03/29	3	67.53	0	0.00	67.50	3	3,561	0.08%
2019/03/27	3	68.63	4	68.40	68.60	-1	3,630	-0.03%
2019/03/25	2	66.55	5	67.14	67.20	-3	3,670	-0.08%
2019/03/22	5	68.70	4	68.65	67.60	1	3,700	0.03%
2019/03/21	2	69.00	3	69.03	68.90	-1	3,719	-0.03%
2019/03/20	1	68.30	4	68.98	68.60	-3	3,893	-0.08%
2019/03/19	11	69.85	13	69.68	68.90	-2	3,916	-0.05%
2019/03/18	27	68.41	32	68.52	68.60	-5	3,907	-0.13%
2019/03/15	1	66.90	4	66.78	66.90	-3	3,908	-0.08%
2019/03/14	4	66.30	2	66.35	66.30	2	4,001	0.05%
2019/03/13	0	0.00	3	66.10	65.90	-3	4,055	-0.07%
2019/03/12	0	0.00	4	66.73	65.90	-4	4,097	-0.10%
2019/03/11	6	66.18	11	66.35	65.90	-5	4,218	-0.12%
2019/03/08	7	66.11	11	66.23	65.90	-4	4,260	-0.09%
2019/03/07	10	67.78	11	68.60	66.80	-1	4,273	-0.02%
2019/03/06	33	70.37	49	70.17	69.60	-16	4,231	-0.38%
2019/03/05	9.2	68.29	14	68.46	67.90	-4.8	4,114	-0.12%
2019/03/04	16	67.35	31	67.56	69.20	-15	4,093	-0.37%
2019/02/27	77	65.17	68	65.19	65.50	9	4,055	0.22%
2019/02/26	4	63.50	0	0.00	63.10	4	4,043	0.10%
2019/02/25	0	0.00	2	63.50	63.00	-2	4,274	-0.05%
2019/02/22	1	62.60	0	0.00	62.10	1	4,562	0.02%
2019/02/21	4	62.68	1	62.40	62.40	3	4,709	0.06%
2019/02/20	1	62.80	0	0.00	63.00	1	4,722	0.02%
2019/02/19	0	0.00	3	62.20	62.20	-3	4,699	-0.06%
2019/02/18	1	61.10	1	61.30	61.40	0	4,682	0.00%
2019/02/15	4	61.78	15	60.95	61.40	-11	4,670	-0.24%
2019/02/13	4	65.38	8	66.06	65.00	-4	4,557	-0.09%
2019/02/12	3	65.50	4	65.25	65.20	-1	4,536	-0.02%
2019/01/28	2	64.70	8	64.71	64.50	-6	4,444	-0.13%
2019/01/25	7	64.26	0	0.00	64.20	7	4,412	0.16%
2019/01/24	1	63.30	0	0.00	63.50	1	4,391	0.02%
2019/01/22	5	63.94	6	62.87	62.80	-1	4,370	-0.02%
2019/01/18	0	0.00	4	64.30	63.80	-4	4,342	-0.09%
2019/01/17	5	64.92	4	64.95	64.30	1	4,313	0.02%
2019/01/16	16	65.98	12	66.03	65.80	4	4,275	0.09%
2019/01/15	3	64.43	1	64.10	64.50	2	4,208	0.05%
2019/01/14	1	63.50	1	63.60	63.70	0	4,180	0.00%
2019/01/11	7	64.90	1	64.80	64.90	6	4,157	0.14%
2019/01/09	4	66.25	1	66.10	64.80	3	4,120	0.07%
2019/01/08	4	66.63	4	66.78	66.20	0	4,089	0.00%
2019/01/07	6	66.82	14	67.09	66.30	-8	4,018	-0.20%
2019/01/04	16	66.45	19	65.88	66.20	-3	3,965	-0.08%
2019/01/03	13	65.92	9	66.10	65.40	4	3,911	0.10%
2019/01/02	21	65.87	12	66.08	64.90	9	3,870	0.23%
2018/12/28	3	63.50	22	63.75	64.20	-19	3,810	-0.50%
2018/12/27	1	64.20	11	64.23	63.70	-10	3,803	-0.26%
2018/12/26	6	62.97	6	63.93	61.70	0	3,736	0.00%
2018/12/25	13	64.09	7	63.93	63.30	6	3,717	0.16%
2018/12/24	6	63.52	12	64.58	65.50	-6	3,668	-0.16%
2018/12/22	1	62.00	1	61.90	61.90	0	3,554	0.00%
2018/12/21	3	61.87	2	61.00	61.60	1	3,564	0.03%
2018/12/20	6	61.30	5	61.06	61.20	1	3,520	0.03%
2018/12/19	3	63.70	1	63.00	63.00	2	3,475	0.06%
2018/12/18	7	64.31	4	63.58	63.20	3	3,445	0.09%
2018/12/17	9	66.91	18	66.91	65.70	-9	3,398	-0.26%
2018/12/14	6	67.52	9	67.36	67.80	-3	3,354	-0.09%
2018/12/13	32	67.84	37	67.94	68.20	-5	3,305	-0.15%
2018/12/12	9	65.59	12	65.30	65.10	-3	3,106	-0.10%
2018/12/11	13	65.82	8	66.09	65.20	5	3,059	0.16%
2018/12/10	28	65.38	17	65.60	65.00	11	2,973	0.37%
2018/12/07	32	64.09	33	64.52	64.60	-1	2,895	-0.03%
2018/12/06	3	63.10	0	0.00	60.50	3	2,820	0.11%
2018/12/05	11	64.41	19	64.73	64.50	-8	2,756	-0.29%
2018/12/04	30	66.30	23	65.58	65.00	7	2,709	0.26%
2018/12/03	1	63.50	12	63.69	63.60	-11	2,567	-0.43%
2018/11/30	27	64.16	20	63.90	62.60	7	2,493	0.28%
2018/11/29	1	63.20	0	0.00	62.50	1	2,426	0.04%
2018/11/28	5	63.62	3	63.90	63.00	2	2,375	0.08%
2018/11/27	9	63.31	6	63.47	63.10	3	2,317	0.13%
2018/11/26	7	62.69	39	63.77	64.00	-32	2,242	-1.43%
2018/11/23	37	61.92	26	60.86	60.20	11	2,078	0.53%
2018/11/22	40	65.73	17	65.71	62.40	23	1,911	1.20%
2018/11/21	68	63.02	61	63.06	63.60	7	1,669	0.42%
2018/11/20	5	56.54	21	59.33	60.50	-16	1,347	-1.19%
2018/11/19	10	55.00	1	55.30	55.00	9	1,193	0.75%
2018/11/16	3	53.20	3	53.50	53.40	0	1,173	0.00%
2018/11/15	0	0.00	2	52.00	52.30	-2	1,180	-0.17%
2018/11/14	17	52.35	17	52.51	52.20	0	1,199	0.00%
2018/11/13	4	53.05	0	0.00	53.10	4	1,237	0.32%
2018/11/12	1	54.70	2	54.25	53.90	-1	1,269	-0.08%
2018/11/09	3	52.77	3	52.60	52.90	0	1,273	0.00%
2018/11/08	5	50.70	0	0.00	51.40	5	1,280	0.39%
2018/11/02	5	51.20	3	50.97	51.00	2	1,490	0.13%
2018/11/01	51	50.00	0	0.00	50.20	51	1,492	3.42%
2018/10/31	1	49.00	0	0.00	49.30	1	1,488	0.07%
2018/10/25	0	0.00	1	49.55	48.65	-1	1,477	-0.07%
2018/10/24	0	0.00	1	50.00	49.70	-1	1,477	-0.07%
2018/10/19	1	47.80	0	0.00	49.90	1	1,472	0.07%
2018/10/16	1	45.85	1	45.55	45.85	0	1,455	0.00%
2018/10/12	0	0.00	1	44.15	45.05	-1	1,419	-0.07%
2018/10/11	1	43.15	0	0.00	43.05	1	1,409	0.07%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/09/26	1	49.90	0	0.00	49.85	1	1,402	0.07%
2018/09/19	1	50.80	0	0.00	50.50	1	1,362	0.07%
2018/09/17	0	0.00	3	52.00	52.30	-3	1,342	-0.22%
2018/09/12	4	52.50	6	52.00	51.70	-2	1,323	-0.15%
2018/09/07	2	50.90	2	50.30	50.90	0	1,296	0.00%
2018/09/05	2	52.70	1	52.80	52.80	1	1,294	0.08%
2018/09/04	1	51.70	4	51.80	52.00	-3	1,294	-0.23%
2018/09/03	2	52.50	2	52.35	52.30	0	1,291	0.00%
2018/08/31	0	0.00	3	54.20	54.00	-3	1,310	-0.23%
2018/08/29	4	54.10	0	0.00	54.40	4	1,386	0.29%
2018/08/27	3	54.10	0	0.00	54.00	3	1,525	0.20%
2018/08/21	0	0.00	5	54.00	53.60	-5	1,558	-0.32%
2018/08/20	3	54.37	5	54.02	54.20	-2	1,567	-0.13%
2018/08/17	2	52.00	2	51.75	52.10	0	1,572	0.00%
2018/08/16	5	52.40	2	52.50	52.20	3	1,542	0.19%
2018/08/15	2	52.50	4	53.35	54.00	-2	1,520	-0.13%
2018/08/14	8	53.74	1	53.90	54.20	7	1,494	0.47%
2018/08/13	8	57.24	2	56.40	56.30	6	1,441	0.42%
2018/08/10	6	63.02	7	64.99	62.50	-1	1,353	-0.07%
2018/08/08	1	69.20	1	69.20	69.00	0	1,326	0.00%
2018/08/02	0	0.00	5	67.70	67.30	-5	1,422	-0.35%
2018/08/01	5	67.92	0	0.00	67.60	5	1,469	0.34%
2018/07/31	1	67.60	3	68.40	67.80	-2	1,507	-0.13%
2018/07/30	3	69.80	0	0.00	68.60	3	1,505	0.20%
2018/07/27	5	68.52	6	69.53	69.50	-1	1,494	-0.07%
2018/07/26	3	68.33	2	68.55	68.60	1	1,484	0.07%
2018/07/24	0	0.00	1	67.50	68.50	-1	1,484	-0.07%
2018/07/23	0	0.00	1	67.50	67.40	-1	1,484	-0.07%
2018/07/16	0	0.00	2	68.10	68.20	-2	1,483	-0.13%
2018/07/13	1	67.80	1	67.50	67.50	0	1,468	0.00%
2018/07/09	3	64.07	2	64.40	64.60	1	1,465	0.07%
2018/07/06	5	64.50	0	0.00	66.00	5	1,435	0.35%
2018/07/05	1	66.30	0	0.00	64.80	1	1,421	0.07%
2018/07/02	1	71.30	2	71.50	70.80	-1	1,431	-0.07%
2018/06/29	2	71.00	0	0.00	70.90	2	1,434	0.14%
2018/06/28	0	0.00	1	70.10	69.50	-1	1,432	-0.07%
2018/06/22	1	69.40	0	0.00	69.60	1	1,435	0.07%
2018/06/21	1	70.40	0	0.00	70.00	1	1,436	0.07%
2018/06/20	1	69.60	3	69.63	69.80	-2	1,445	-0.14%
2018/06/19	1	71.90	3	71.53	70.40	-2	1,439	-0.14%
2018/06/15	1	70.90	0	0.00	71.00	1	1,428	0.07%
2018/06/14	1	72.10	0	0.00	71.30	1	1,413	0.07%
2018/06/13	1	72.80	3	72.80	72.60	-2	1,408	-0.14%
2018/06/12	5	73.04	0	0.00	73.60	5	1,417	0.35%
2018/06/11	1	73.70	3	73.50	73.70	-2	1,422	-0.14%
2018/06/08	7	74.51	2	74.20	73.70	5	1,441	0.35%
2018/06/07	2	73.20	3	73.40	73.90	-1	1,438	-0.07%
2018/06/06	3	74.23	0	0.00	73.70	3	1,404	0.21%
2018/06/05	3	74.93	5	74.98	73.90	-2	1,375	-0.15%
2018/06/04	3	71.47	3	72.20	72.00	0	1,265	0.00%
2018/06/01	1	70.30	0	0.00	70.20	1	1,232	0.08%
2018/05/29	2	71.20	0	0.00	70.60	2	1,175	0.17%
2018/05/28	1	71.20	0	0.00	72.70	1	1,165	0.09%
2018/05/24	0	0.00	2	70.30	69.50	-2	1,100	-0.18%
2018/05/23	5	70.00	0	0.00	70.00	5	1,093	0.46%
2018/05/22	1	70.10	0	0.00	69.80	1	1,085	0.09%
2018/05/17	0	0.00	1	69.60	70.20	-1	1,096	-0.09%
2018/05/16	2	68.90	0	0.00	68.70	2	1,080	0.19%
2018/05/15	6	70.25	0	0.00	69.90	6	1,058	0.57%
2018/05/14	2	72.20	2	72.45	71.50	0	1,053	0.00%
2018/05/11	2	73.30	2	73.75	72.50	0	1,044	0.00%
2018/05/10	1	73.50	0	0.00	72.70	1	1,028	0.10%
2018/05/09	15	71.73	16	72.06	72.70	-1	1,008	-0.10%
2018/05/08	9	74.91	5	74.24	74.10	4	970	0.41%
2018/05/07	0	0.00	1	78.60	78.40	-1	935	-0.11%
2018/05/04	2	78.35	0	0.00	78.20	2	936	0.21%
2018/05/03	2	78.70	1	78.90	78.70	1	942	0.11%
2018/05/02	1	79.00	0	0.00	79.50	1	943	0.11%
2018/04/26	3	80.30	0	0.00	80.00	3	988	0.30%
2018/04/24	0	0.00	3	80.90	80.90	-3	1,004	-0.30%
2018/04/23	0	0.00	2	81.20	81.60	-2	1,013	-0.20%
2018/04/18	0	0.00	1	81.30	81.50	-1	1,040	-0.10%
2018/04/17	1	82.10	0	0.00	81.60	1	1,041	0.10%
2018/04/16	5	82.00	0	0.00	82.10	5	1,074	0.47%
2018/04/10	0	0.00	5	82.00	82.00	-5	1,340	-0.37%
2018/04/09	3	84.37	23	84.13	83.10	-20	1,345	-1.49%
2018/03/31	0	0.00	2	81.75	82.10	-2	1,335	-0.15%
2018/03/28	0	0.00	1	79.80	79.90	-1	1,358	-0.07%
2018/03/27	2	80.30	1	79.30	79.40	1	1,366	0.07%
2018/03/26	9	79.23	2	80.20	79.20	7	1,451	0.48%
2018/03/23	4	79.50	4	79.75	79.90	0	1,467	0.00%
2018/03/21	1	82.00	0	0.00	81.10	1	1,563	0.06%
2018/03/19	0	0.00	7	80.80	81.10	-7	1,602	-0.44%
2018/03/15	3	80.37	1	81.20	80.70	2	1,586	0.13%
2018/03/14	13	80.81	0	0.00	80.70	13	1,574	0.83%
2018/03/13	0	0.00	3	82.03	81.70	-3	1,544	-0.19%
2018/03/12	0	0.00	2	83.70	84.00	-2	1,514	-0.13%
2018/03/08	2	82.25	1	81.60	82.00	1	1,503	0.07%
2018/03/07	0	0.00	1	82.70	81.70	-1	1,507	-0.07%
2018/03/06	0	0.00	1	81.60	81.60	-1	1,518	-0.07%
2018/03/05	2	81.60	0	0.00	81.20	2	1,542	0.13%
2018/03/01	2	83.60	0	0.00	83.90	2	1,537	0.13%
2018/02/22	1	84.40	0	0.00	84.50	1	1,537	0.07%
2018/02/21	0	0.00	4	84.10	84.20	-4	1,543	-0.26%
2018/02/12	3	81.80	0	0.00	82.40	3	1,538	0.20%
2018/02/09	0	0.00	3	81.00	82.50	-3	1,536	-0.20%
2018/02/06	2	81.30	0	0.00	81.40	2	1,513	0.13%
2018/02/01	0	0.00	1	84.50	83.90	-1	1,508	-0.07%
2018/01/24	0	0.00	1	83.40	83.70	-1	1,634	-0.06%
2018/01/23	1	83.10	0	0.00	83.00	1	1,632	0.06%
2018/01/19	1	84.40	1	84.30	84.10	0	1,643	0.00%
2018/01/18	1	83.70	2	84.05	83.50	-1	1,659	-0.06%
2018/01/17	1	83.10	0	0.00	83.20	1	1,670	0.06%
2018/01/15	1	83.80	0	0.00	84.10	1	1,640	0.06%
2018/01/12	2	84.85	2	85.00	84.50	0	1,646	0.00%
2018/01/11	0	0.00	0.1	84.40	84.30	-0.1	1,647	-0.01%
2018/01/10	0	0.00	20	84.52	84.50	-20	1,673	-1.20%
2018/01/09	2	85.65	2	87.05	85.10	0	1,671	0.00%
2018/01/08	8	86.89	0	0.00	86.00	8	1,726	0.46%
2018/01/05	4	87.40	6	88.37	87.70	-2	1,715	-0.12%
2018/01/04	33.1	87.66	16	88.44	89.00	17.1	1,656	1.03%
2018/01/02	5	84.38	1	85.20	85.30	4	1,578	0.25%