中磊 (5388)-元大-東泰券商分點個股進出

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－元大-東泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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	9.1	123.49	0	0.00	121.50	9.1	5,192	0.18%
2024/05/02	1	123.50	0	0.00	125.00	1	5,182	0.02%
2024/04/29	0.2	123.75	0	0.00	124.50	0.2	5,187	0.00%
2024/04/26	1.2	122.63	0	0.00	123.00	1.2	5,163	0.02%
2024/04/25	0.1	123.00	0	0.00	122.00	0.1	5,156	0.00%
2024/04/24	1	124.00	0	0.00	124.00	1	5,159	0.02%
2024/04/23	0	123.50	0.1	123.00	123.00	0	5,128	0.00%
2024/04/19	0.2	121.75	0.1	121.50	121.50	0.2	5,100	0.00%
2024/04/18	2.2	122.48	0.3	122.00	124.00	1.9	5,068	0.04%
2024/04/17	3.4	125.31	8	123.06	123.50	-4.6	5,025	-0.09%
2024/04/16	4.3	127.34	2	127.00	125.00	2.3	4,942	0.05%
2024/04/15	9.2	131.13	1.1	132.02	130.50	8.2	4,918	0.17%
2024/04/12	3.2	133.38	1	134.00	134.00	2.2	4,925	0.04%
2024/04/11	1.3	133.54	1	133.00	134.00	0.3	4,909	0.01%
2024/04/10	2.3	134.57	0	0.00	134.00	2.3	4,902	0.05%
2024/04/09	22.3	135.13	1	134.00	134.00	21.3	4,878	0.44%
2024/04/08	10	134.75	2	135.00	135.50	8	4,850	0.16%
2024/04/03	3	136.50	1	137.50	136.00	2	4,843	0.04%
2024/04/02	0.2	137.50	4	137.63	137.50	-3.8	4,821	-0.08%
2024/04/01	2	136.99	1	136.00	137.50	1	4,801	0.02%
2024/03/29	15	135.33	5	135.50	135.50	10	4,769	0.21%
2024/03/28	18	146.42	8.1	148.49	144.00	10	4,646	0.21%
2024/03/27	4	145.50	7	146.36	148.50	-3	4,535	-0.07%
2024/03/26	15.5	143.00	10.2	144.04	145.00	5.3	4,469	0.12%
2024/03/25	8	147.00	6.6	148.37	147.00	1.4	4,390	0.03%
2024/03/22	6	146.50	8	148.56	149.00	-2	4,355	-0.05%
2024/03/21	10	145.15	13.1	146.07	147.00	-3.1	4,299	-0.07%
2024/03/20	21	147.64	23.1	146.47	143.50	-2.1	4,290	-0.05%
2024/03/19	11.3	142.84	21	140.67	143.00	-9.7	4,364	-0.22%
2024/03/18	19	137.87	1	140.00	138.00	18	4,498	0.40%
2024/03/15	6	136.08	7.1	136.66	137.50	-1.1	4,535	-0.02%
2024/03/14	0	138.00	11	138.91	137.00	-11	4,493	-0.24%
2024/03/13	12.2	137.87	3	138.83	138.00	9.2	4,441	0.21%
2024/03/12	1.1	135.81	1	136.00	136.00	0.1	4,401	0.00%
2024/03/11	1.1	134.36	0	0.00	132.00	1.1	4,374	0.03%
2024/03/08	4.2	137.07	3	136.83	135.50	1.2	4,320	0.03%
2024/03/07	7.2	139.99	11	141.36	140.00	-3.8	4,282	-0.09%
2024/03/06	23.6	139.73	4	140.63	138.50	19.6	4,202	0.47%
2024/03/05	8	144.94	15.6	143.91	145.50	-7.6	3,978	-0.19%
2024/03/04	1.1	140.59	8.2	140.60	141.50	-7.1	3,796	-0.19%
2024/03/01	3	136.00	2	138.00	135.50	1	3,706	0.03%
2024/02/29	9	135.56	1	136.00	135.50	8	3,692	0.22%
2024/02/27	3	136.17	2	134.50	135.50	1	3,654	0.03%
2024/02/26	2	137.50	4	136.75	136.00	-2	3,604	-0.06%
2024/02/23	11	137.95	6.1	137.67	139.50	4.9	3,543	0.14%
2024/02/22	2	136.49	8.3	134.31	136.50	-6.3	3,357	-0.19%
2024/02/21	3	129.17	2	128.75	128.00	1	3,206	0.03%
2024/02/20	1	130.00	14	129.82	129.00	-13	3,213	-0.40%
2024/02/19	11	128.00	1.2	127.67	128.00	9.8	3,201	0.31%
2024/02/16	2.3	124.70	0	0.00	125.00	2.3	3,191	0.07%
2024/02/15	1	124.50	0	0.00	124.50	1	3,268	0.03%
2024/02/05	0	126.00	0	0.00	125.50	0	3,269	0.00%
2024/02/02	0.3	127.00	0	0.00	127.00	0.3	3,411	0.01%
2024/02/01	3	128.00	0	0.00	127.50	3	3,511	0.09%
2024/01/31	1	128.51	1	131.00	130.00	0	3,509	0.00%
2024/01/30	0	0.00	1	129.00	128.00	-1	3,476	-0.03%
2024/01/29	0.1	128.50	0	0.00	128.50	0.1	3,467	0.00%
2024/01/25	0	0.00	15	128.00	128.00	-15	3,542	-0.42%
2024/01/24	5	126.50	0	0.00	127.50	5	3,542	0.14%
2024/01/23	1	129.50	1	130.50	130.00	0	3,519	0.00%
2024/01/22	10	128.00	0	0.00	128.50	10	3,518	0.28%
2024/01/18	1	126.00	0	0.00	126.00	1	3,525	0.03%
2024/01/17	1	126.50	0	0.00	126.50	1	3,523	0.03%
2024/01/16	0	0.00	10	130.00	128.00	-10	3,534	-0.28%
2024/01/12	1	130.00	1	129.50	128.00	0	3,547	0.00%
2024/01/11	8	126.19	1	127.00	127.00	7	3,543	0.20%
2024/01/10	0	125.50	0.1	126.00	125.50	-0.1	3,590	0.00%
2024/01/09	8	125.38	0	0.00	125.50	8	3,616	0.22%
2024/01/08	1.1	127.98	0.1	127.50	127.00	1	3,606	0.03%
2024/01/05	0	131.00	0	0.00	130.50	0	3,613	0.00%
2024/01/04	0.2	131.67	1	134.00	130.50	-0.9	3,649	-0.02%
2024/01/03	0.2	133.83	0	0.00	133.00	0.2	3,677	0.00%
2024/01/02	2	136.75	1	136.50	136.00	1	3,667	0.03%
2023/12/28	3	134.50	0	0.00	134.50	3	3,690	0.08%
2023/12/27	1.2	133.58	0	0.00	134.00	1.2	3,720	0.03%
2023/12/25	0.5	133.20	1	134.50	131.50	-0.5	3,760	-0.01%
2023/12/22	1.1	133.05	1	135.00	133.00	0.1	3,865	0.00%
2023/12/21	1.2	132.25	1	132.00	131.00	0.2	3,822	0.01%
2023/12/20	1.6	133.05	1	135.00	133.00	0.6	3,821	0.02%
2023/12/19	0.6	134.52	3	134.33	133.50	-2.4	3,811	-0.06%
2023/12/18	27	138.65	7	138.36	136.50	20	3,802	0.53%
2023/12/15	4	138.38	51	137.02	137.00	-47	3,741	-1.26%
2023/12/14	16.1	138.47	15.5	139.03	141.00	0.6	3,682	0.02%
2023/12/13	34	134.75	21.9	135.86	136.50	12.1	3,371	0.36%
2023/12/12	1	129.50	4.2	128.64	128.50	-3.2	3,142	-0.10%
2023/12/11	2	124.75	0	0.00	126.00	2	3,098	0.06%
2023/12/08	1	124.00	0	0.00	123.50	1	3,094	0.03%
2023/12/07	0	0.00	2	124.00	123.00	-2	3,129	-0.06%
2023/12/06	3.6	125.54	1	125.50	125.00	2.6	3,228	0.08%
2023/12/05	0	0.00	0.2	127.00	127.00	-0.2	3,230	-0.01%
2023/12/04	0.2	127.50	2	127.00	127.00	-1.8	3,302	-0.05%
2023/12/01	8	126.44	3	125.67	125.50	5	3,433	0.15%
2023/11/30	2	124.50	0	0.00	124.00	2	3,442	0.06%
2023/11/29	1	123.00	15	123.73	124.00	-14	3,435	-0.41%
2023/11/28	0	0.00	1	122.00	123.00	-1	3,453	-0.03%
2023/11/27	4	120.25	0	0.00	119.50	4	3,476	0.12%
2023/11/23	0	123.00	1	121.00	121.50	-1	3,545	-0.03%
2023/11/22	2	123.00	0	0.00	123.00	2	3,581	0.06%
2023/11/21	10	124.05	0	0.00	123.50	10	3,621	0.28%
2023/11/20	0	0.00	2	122.50	122.00	-2	3,669	-0.05%
2023/11/17	2	120.50	0	0.00	121.50	2	3,769	0.05%
2023/11/14	1	123.50	1	124.50	123.00	0	3,883	0.00%
2023/11/13	4	120.63	2	122.25	120.00	2	3,893	0.05%
2023/11/10	2	118.50	4	120.75	121.50	-2	3,887	-0.05%
2023/11/09	1	115.49	6	113.92	113.50	-5	3,781	-0.13%
2023/11/08	2	120.00	0	0.00	120.00	2	3,751	0.05%
2023/11/06	0	0.00	11	119.45	118.50	-11	3,833	-0.29%
2023/11/03	0	117.57	0.1	116.50	118.00	-0.1	3,870	0.00%
2023/11/02	1	114.61	2.2	116.27	116.50	-1.2	3,910	-0.03%
2023/11/01	2	110.25	2	112.00	112.50	0	4,043	0.00%
2023/10/31	2.3	114.90	1	118.00	112.50	1.3	4,146	0.03%
2023/10/30	0	0.00	2.2	114.14	115.50	-2.2	4,467	-0.05%
2023/10/27	2.2	113.18	2.2	113.14	112.50	0	4,977	0.00%
2023/10/26	0.2	115.50	0	0.00	115.00	0.2	5,299	0.00%
2023/10/24	1	117.00	1	115.00	116.50	0	5,385	0.00%
2023/10/23	0	0.00	5	114.00	114.00	-5	5,401	-0.09%
2023/10/19	1	115.00	1	116.00	115.50	0	5,476	0.00%
2023/10/18	1	116.50	0	0.00	115.50	1	5,527	0.02%
2023/10/17	1	118.50	2.1	120.94	118.50	-1.1	5,537	-0.02%
2023/10/16	13	119.12	5	118.70	118.50	8	5,613	0.14%
2023/10/13	7.1	121.79	2	122.00	121.50	5.1	5,699	0.09%
2023/10/11	1	117.51	0	0.00	117.00	1	5,809	0.02%
2023/10/05	0	0.00	1	123.50	121.50	-1	6,046	-0.02%
2023/10/04	2	121.00	0	0.00	121.50	2	6,148	0.03%
2023/10/03	0	0.00	40	120.75	120.50	-40	6,252	-0.64%
2023/09/27	0	0.00	1	121.00	123.00	-1	6,869	-0.01%
2023/09/26	1	126.50	0	0.00	126.50	1	6,952	0.01%
2023/09/25	3	129.00	4	130.00	130.00	-1	7,322	-0.01%
2023/09/22	0	0.00	1.2	127.67	128.50	-1.2	7,519	-0.02%
2023/09/21	3	125.67	1	125.50	125.50	2	7,988	0.03%
2023/09/20	1	130.00	5	129.41	129.00	-4	8,283	-0.05%
2023/09/19	0	131.00	7	132.07	132.00	-7	8,272	-0.08%
2023/09/15	4	130.75	0	0.00	129.50	4	8,227	0.05%
2023/09/14	2	130.75	2	130.50	131.50	0	8,259	0.00%
2023/09/12	1	128.00	15	126.40	127.50	-14	8,282	-0.17%
2023/09/11	33	127.47	16	129.56	126.50	17	8,262	0.21%
2023/09/08	3.1	126.32	6	126.42	127.00	-2.9	8,152	-0.04%
2023/09/07	8	126.06	5	127.00	126.00	3	8,141	0.04%
2023/09/06	4	126.13	7	124.43	125.50	-3	8,068	-0.04%
2023/09/05	3	122.00	5	121.80	122.50	-2	7,903	-0.03%
2023/09/04	3	117.50	1	118.50	118.00	2	7,875	0.03%
2023/09/01	1	118.01	3	118.50	117.50	-2	7,921	-0.03%
2023/08/31	15	121.77	4	122.00	121.50	11	7,935	0.14%
2023/08/30	10	121.00	0	120.50	120.00	10	7,966	0.12%
2023/08/29	1	120.00	3	121.17	120.50	-2	7,982	-0.02%
2023/08/28	6	118.92	0	0.00	118.50	6	8,008	0.07%
2023/08/25	1	118.50	1	117.50	118.50	0	8,125	0.00%
2023/08/24	11	119.91	3	119.50	119.00	8	8,105	0.10%
2023/08/23	2	120.75	2	120.00	120.00	0	8,112	0.00%
2023/08/22	0	0.00	1	119.50	118.00	-1	8,066	-0.01%
2023/08/21	3	117.83	2	117.50	117.00	1	7,998	0.01%
2023/08/18	0	0.00	3.1	113.02	113.00	-3.1	7,910	-0.04%
2023/08/17	6	115.33	12.1	115.92	116.00	-6.1	7,921	-0.08%
2023/08/16	1	113.00	0	0.00	113.00	1	7,860	0.01%
2023/08/15	1	112.00	1	114.50	114.00	0	7,846	0.00%
2023/08/14	3	108.83	0	0.00	110.50	3	7,876	0.04%
2023/08/11	1	113.00	1	113.50	112.00	0	7,835	0.00%
2023/08/09	0	0.00	1	114.00	114.00	-1	7,740	-0.01%
2023/08/08	6	112.75	0	0.00	112.00	6	7,740	0.08%
2023/08/07	5	112.81	12	114.42	115.50	-7	7,700	-0.09%
2023/08/04	11	118.00	5	117.80	118.00	6	7,523	0.08%
2023/08/02	6.3	118.92	12.3	119.62	117.00	-6	7,407	-0.08%
2023/08/01	30.2	123.34	4	117.75	116.00	26.2	7,110	0.37%
2023/07/31	31.2	120.55	22	121.48	122.00	9.2	6,588	0.14%
2023/07/26	1	108.00	0.1	107.07	107.00	0.9	6,208	0.02%
2023/07/25	1	108.00	1	108.50	107.50	0	6,191	0.00%
2023/07/24	3	109.82	0.1	109.00	110.50	3	6,145	0.05%
2023/07/21	1.1	107.97	14.5	107.03	108.50	-13.4	6,114	-0.22%
2023/07/20	3.1	110.02	0.1	109.00	109.50	3	6,082	0.05%
2023/07/19	14	112.75	9.3	111.31	111.00	4.8	6,028	0.08%
2023/07/18	0.3	113.30	10	114.50	114.50	-9.8	5,972	-0.16%
2023/07/17	11	114.95	1	117.50	115.00	10	5,911	0.17%
2023/07/14	24	116.83	0	0.00	117.00	24	5,830	0.41%
2023/07/13	2.1	117.75	4	118.38	116.00	-1.9	5,767	-0.03%
2023/07/12	1	114.50	3	115.83	116.00	-2	5,548	-0.04%
2023/07/11	11.1	116.86	2	117.50	117.00	9.1	5,505	0.16%
2023/07/10	3.2	112.72	3	114.00	113.00	0.2	5,547	0.00%
2023/07/07	6.1	114.03	5	113.51	114.00	1.1	5,483	0.02%
2023/07/06	6	118.67	2	119.50	119.50	4	5,280	0.08%
2023/07/05	2	115.75	1.1	114.91	113.50	0.9	5,019	0.02%
2023/07/04	17	112.68	24	114.12	115.00	-7	4,973	-0.14%
2023/07/03	23	109.28	31	111.34	114.00	-8	4,827	-0.17%
2023/06/30	36	103.17	32	104.36	105.00	4	4,488	0.09%
2023/06/29	25.1	104.45	29.1	107.81	106.50	-3.9	4,411	-0.09%
2023/06/28	11.1	102.31	15	100.40	99.60	-4	3,984	-0.10%
2023/06/26	5.1	97.30	1	96.90	97.00	4.1	3,648	0.11%
2023/06/20	2	97.45	2	97.25	95.70	0	3,649	0.00%
2023/06/19	5	98.29	8	97.96	98.50	-3	3,581	-0.08%
2023/06/16	0	0.00	4.1	96.31	97.00	-4.1	3,543	-0.12%
2023/06/15	2	96.70	31	97.00	97.20	-29	3,493	-0.83%
2023/06/14	2	96.30	3	96.50	96.70	-1	3,493	-0.03%
2023/06/13	2	95.10	1	95.50	95.40	1	3,545	0.03%
2023/06/12	0	95.30	3	94.60	95.30	-3	3,647	-0.08%
2023/06/09	6.1	95.28	0	0.00	95.40	6.1	3,704	0.16%
2023/06/08	1.1	94.91	2	95.50	94.70	-0.9	3,797	-0.02%
2023/06/07	13	94.61	11	94.49	94.80	2	3,905	0.05%
2023/06/06	24.1	96.55	1	97.10	96.30	23.1	3,923	0.59%
2023/06/05	0.1	99.10	9	98.83	98.40	-8.9	3,934	-0.23%
2023/06/02	2	95.40	4	96.25	95.60	-2	4,004	-0.05%
2023/06/01	6.1	96.32	3	95.87	95.70	3.1	4,024	0.08%
2023/05/31	2	94.60	7	94.63	95.50	-5	3,959	-0.13%
2023/05/30	3	92.47	0	0.00	92.40	3	3,811	0.08%
2023/05/29	6	92.08	5	92.66	93.30	1	3,830	0.03%
2023/05/26	12	90.17	27.2	90.62	90.60	-15.2	3,801	-0.40%
2023/05/25	3	88.57	3	89.07	89.20	0	3,767	0.00%
2023/05/24	2.2	88.29	4	89.33	89.20	-1.8	3,790	-0.05%
2023/05/23	6	89.17	2	88.50	88.50	4	3,806	0.11%
2023/05/22	10	88.60	6	89.10	89.70	4	3,783	0.11%
2023/05/19	5	87.72	3	88.43	88.50	2	3,778	0.05%
2023/05/18	3	87.53	7	87.97	87.90	-4	3,834	-0.10%
2023/05/17	6	85.85	2	86.75	86.80	4	3,779	0.11%
2023/05/16	5	86.70	5	85.96	86.70	0	3,748	0.00%
2023/05/12	4	84.75	0	0.00	84.40	4	3,769	0.11%
2023/05/11	3	86.30	2	85.60	84.90	1	3,728	0.03%
2023/05/10	0	0.00	5	87.80	87.50	-5	3,719	-0.13%
2023/05/09	5	87.20	0	0.00	87.60	5	3,745	0.13%
2023/05/08	0	0.00	7	87.90	88.40	-7	3,740	-0.19%
2023/05/05	0	0.00	1	85.60	84.80	-1	3,728	-0.03%
2023/05/04	7	84.90	7	84.97	85.30	0	3,803	0.00%
2023/05/03	1	82.90	0	0.00	82.90	1	3,836	0.03%
2023/05/02	0	0.00	1.2	82.91	82.90	-1.2	3,857	-0.03%
2023/04/28	1.2	82.10	1	82.40	82.10	0.2	3,868	0.01%
2023/04/27	3	81.33	0.2	81.15	81.20	2.8	3,854	0.07%
2023/04/26	0.2	80.40	0.8	81.03	81.10	-0.6	3,841	-0.02%
2023/04/25	1.6	81.57	0.2	83.10	80.30	1.4	3,838	0.04%
2023/04/24	0	0.00	0.2	83.20	82.70	-0.2	3,812	-0.01%
2023/04/21	6	83.20	1	83.90	82.70	5	3,827	0.13%
2023/04/20	4.5	86.12	1.3	86.48	85.50	3.2	3,812	0.08%
2023/04/19	1.2	87.61	1	88.20	88.10	0.2	3,842	0.00%
2023/04/18	4.2	88.03	1.4	88.35	88.00	2.8	3,828	0.07%
2023/04/17	0.4	89.16	0	0.00	88.30	0.4	3,811	0.01%
2023/04/14	0.6	89.10	1	88.80	88.60	-0.4	3,822	-0.01%
2023/04/13	4	89.25	1	88.30	87.70	3	3,788	0.08%
2023/04/11	1	93.40	2	94.40	94.60	-1	3,562	-0.03%
2023/04/10	1	93.70	0	0.00	93.60	1	3,490	0.03%
2023/04/07	4	94.40	0	0.00	93.50	4	3,441	0.12%
2023/04/06	3	95.47	5	95.36	96.60	-2	3,367	-0.06%
2023/03/31	1	94.30	1	95.20	94.80	0	3,315	0.00%
2023/03/30	17	95.28	12	95.58	95.10	5	3,279	0.15%
2023/03/29	0	0.00	4	92.15	92.80	-4	3,145	-0.13%
2023/03/28	1	91.10	1	91.00	90.90	0	3,160	0.00%
2023/03/27	0	0.00	3	92.07	91.80	-3	3,138	-0.10%
2023/03/24	4	91.28	2	91.55	91.20	2	3,156	0.06%
2023/03/23	0	0.00	4	91.55	91.80	-4	3,240	-0.12%
2023/03/22	4	90.85	5	90.86	90.70	-1	3,260	-0.03%
2023/03/21	2	90.20	1	90.30	90.80	1	3,276	0.03%
2023/03/20	2	89.85	0	0.00	89.60	2	3,268	0.06%
2023/03/17	1	89.50	3	90.13	89.70	-2	3,292	-0.06%
2023/03/16	3.1	89.28	1	88.10	88.10	2.1	3,291	0.06%
2023/03/15	2	91.25	4	91.65	91.00	-2	3,298	-0.06%
2023/03/14	8	90.81	1	90.90	91.50	7	3,266	0.21%
2023/03/13	5	88.34	7.2	90.23	91.00	-2.2	3,256	-0.07%
2023/03/10	3.2	89.84	111.3	90.20	89.10	-108.1	3,186	-3.39%	大賣/鉅額交易
2023/03/09	4.3	90.16	2.4	90.59	91.10	1.9	3,171	0.06%
2023/03/08	2.4	89.20	130	91.06	91.30	-127.6	3,213	-3.97%	大賣/鉅額交易
2023/03/07	11	89.10	492.2	89.69	89.60	-481.2	3,307	-14.55%	大賣/鉅額交易
2023/03/06	3	87.20	4	87.28	87.20	-1	3,216	-0.03%
2023/03/03	0	0.00	1	85.90	85.70	-1	3,409	-0.03%
2023/03/02	3.2	85.36	4	85.75	85.80	-0.8	3,478	-0.02%
2023/03/01	0	0.00	1	84.90	85.60	-1	3,540	-0.03%
2023/02/24	11	85.45	7	84.76	84.30	4	3,577	0.11%
2023/02/23	1	84.20	13	84.50	84.80	-12	3,636	-0.33%
2023/02/22	2	82.70	0	0.00	84.40	2	3,897	0.05%
2023/02/21	23	84.43	1	84.00	83.90	22	4,086	0.54%
2023/02/20	1.5	84.30	0	0.00	84.20	1.5	4,123	0.04%
2023/02/17	19	84.76	2	84.90	84.70	17	4,171	0.41%
2023/02/16	3	83.57	8	83.83	84.90	-5	4,171	-0.12%
2023/02/15	10	82.10	0	0.00	82.30	10	4,188	0.24%
2023/02/14	0	0.00	1	81.80	81.50	-1	4,229	-0.02%
2023/02/13	1	81.00	2	81.30	81.30	-1	4,257	-0.02%
2023/02/10	11	81.02	0	0.00	80.50	11	4,281	0.26%
2023/02/09	2	82.05	1	82.60	82.10	1	4,282	0.02%
2023/02/08	2	83.00	2	83.35	82.50	0	4,282	0.00%
2023/02/07	1	83.10	2	83.20	83.30	-1	4,269	-0.02%
2023/02/03	3	83.10	15.1	83.17	82.70	-12	4,261	-0.28%
2023/02/02	7	82.06	2.1	82.57	83.00	4.9	4,238	0.12%
2023/02/01	1	81.80	2	81.50	81.90	-1	4,184	-0.02%
2023/01/31	12	80.50	0	0.00	80.30	12	4,144	0.29%
2023/01/30	1	80.00	0	0.00	79.90	1	4,147	0.02%
2023/01/17	3	79.10	0	0.00	79.00	3	4,160	0.07%
2023/01/13	11	78.47	0	0.00	78.20	11	4,264	0.26%
2023/01/11	0	0.00	1	80.00	79.30	-1	4,356	-0.02%
2023/01/10	1	78.60	0	0.00	78.60	1	4,393	0.02%
2023/01/09	1	80.30	0	0.00	79.80	1	4,419	0.02%
2023/01/04	0	0.00	1	77.70	77.30	-1	4,556	-0.02%
2022/12/28	2.1	76.80	0	0.00	76.30	2.1	4,834	0.04%
2022/12/27	1	78.50	1	78.80	78.10	0	4,920	0.00%
2022/12/22	0	77.60	3.1	77.44	77.50	-3.1	5,139	-0.06%
2022/12/21	2.2	76.73	3	76.63	76.50	-0.8	5,228	-0.02%
2022/12/20	201	78.18	0	0.00	76.00	201	5,242	3.83%	大買/鉅額交易
2022/12/19	1	80.20	1	80.30	80.20	0	5,218	0.00%
2022/12/16	0.2	81.60	0	0.00	81.20	0.2	5,240	0.00%
2022/12/15	6	83.57	2	84.30	83.40	4	5,220	0.08%
2022/12/14	0.3	81.73	0	0.00	82.20	0.3	5,163	0.01%
2022/12/13	1	80.00	0	0.00	79.40	1	5,129	0.02%
2022/12/12	1.1	80.84	0	0.00	81.50	1.1	5,161	0.02%
2022/12/09	0.2	81.50	0	0.00	80.90	0.2	5,185	0.00%
2022/12/08	1	81.60	0	0.00	81.70	1	5,228	0.02%
2022/12/07	5.1	81.70	0	0.00	80.40	5.1	5,247	0.10%
2022/12/06	1	84.10	0	0.00	83.20	1	5,271	0.02%
2022/12/05	0	0.00	1	85.30	84.90	-1	5,258	-0.02%
2022/12/02	1	83.80	6	84.23	83.90	-5	5,234	-0.10%
2022/12/01	12	84.15	10.8	84.59	83.90	1.3	5,260	0.02%
2022/11/30	3	83.90	5	85.38	83.50	-2	5,230	-0.04%
2022/11/29	2	83.40	4	83.90	84.10	-2	5,229	-0.04%
2022/11/28	11	82.04	2	82.15	81.60	9	5,157	0.17%
2022/11/25	11	82.88	20	82.66	82.70	-9	5,168	-0.17%
2022/11/24	0	0.00	6	80.52	81.10	-6	4,974	-0.12%
2022/11/23	2	80.15	8	80.49	79.80	-6	4,998	-0.12%
2022/11/22	6	79.32	6	79.98	80.40	0	5,052	0.00%
2022/11/21	7	79.56	6	79.90	79.10	1	5,104	0.02%
2022/11/18	9	80.36	9	81.15	80.40	0	5,068	0.00%
2022/11/17	17	79.57	14	79.66	78.30	3	4,928	0.06%
2022/11/16	3.3	76.60	1	77.00	76.80	2.3	4,910	0.05%
2022/11/14	30	77.00	0	0.00	77.40	30	5,111	0.59%
2022/11/11	6.3	78.47	2	79.30	77.00	4.3	5,187	0.08%
2022/11/10	5.2	79.47	3	78.80	78.20	2.2	5,206	0.04%
2022/11/09	0	0.00	1	78.80	78.60	-1	5,299	-0.02%
2022/11/08	3	78.40	12	79.08	77.20	-9	5,540	-0.16%
2022/11/07	11	78.36	6.2	78.01	78.70	4.8	5,723	0.08%
2022/11/04	1	77.50	0	0.00	77.50	1	6,027	0.02%
2022/11/03	0	0.00	11	77.51	77.90	-11	6,235	-0.18%
2022/11/02	4	76.85	1.2	77.17	76.50	2.8	6,631	0.04%
2022/11/01	1	75.90	1.3	76.14	76.40	-0.3	7,150	0.00%
2022/10/31	2	75.25	1	75.60	75.60	1	7,262	0.01%
2022/10/28	1	74.10	0	0.00	73.90	1	7,343	0.01%
2022/10/27	1	75.10	0	0.00	75.60	1	7,346	0.01%
2022/10/26	4.4	74.31	0	0.00	74.00	4.4	7,400	0.06%
2022/10/25	29	75.20	0	0.00	75.20	29	7,478	0.39%
2022/10/24	0	0.00	5	76.12	75.40	-5	7,562	-0.07%
2022/10/21	5.3	76.61	4	76.10	75.20	1.3	7,615	0.02%
2022/10/20	5	79.04	2	79.30	78.70	3	7,592	0.04%
2022/10/19	3	82.73	3	82.30	80.20	0	7,595	0.00%
2022/10/18	3	82.60	1	82.99	82.90	2	7,586	0.03%
2022/10/14	1	81.80	1	80.70	81.80	0	7,601	0.00%
2022/10/13	2	80.65	4	79.93	78.50	-2	7,776	-0.03%
2022/10/12	8	81.57	1	82.00	82.40	7	7,812	0.09%
2022/10/11	6	85.10	1	84.80	85.10	5	7,829	0.06%
2022/10/07	24.1	86.84	19	87.15	86.10	5.1	8,067	0.06%
2022/10/06	1	85.50	11	85.73	85.90	-10	8,315	-0.12%
2022/10/05	0	0.00	6	84.93	84.50	-6	8,449	-0.07%
2022/10/04	4.1	83.48	1	83.00	84.50	3.1	8,540	0.04%
2022/10/03	4	80.85	1.1	80.83	81.70	2.9	8,769	0.03%
2022/09/30	2	77.10	9	77.01	78.80	-7	8,946	-0.08%
2022/09/29	1	80.00	2	78.90	78.70	-1	8,984	-0.01%
2022/09/28	53	79.89	4.1	80.49	78.70	48.9	8,948	0.55%
2022/09/27	2	84.15	0	0.00	83.90	2	8,872	0.02%
2022/09/26	64	83.91	4	84.53	84.30	60	8,862	0.68%
2022/09/23	0	0.00	3	88.00	87.80	-3	8,842	-0.03%
2022/09/22	4	89.63	0	0.00	90.40	4	8,853	0.05%
2022/09/20	3	91.17	6	91.23	91.30	-3	8,865	-0.03%
2022/09/19	2	89.90	2.3	90.20	89.80	-0.3	8,966	0.00%
2022/09/16	4	91.63	0	0.00	91.00	4	9,048	0.04%
2022/09/15	6	92.48	2	93.80	91.10	4	9,083	0.04%
2022/09/14	3	92.17	8	92.55	93.00	-5	9,181	-0.05%
2022/09/13	8	95.03	2	94.65	94.30	6	9,219	0.07%
2022/09/12	6	96.05	5	96.56	97.00	1	9,138	0.01%
2022/09/08	1	94.03	17	95.03	94.10	-16	9,151	-0.17%
2022/09/07	3	93.50	14	93.73	93.90	-11	9,240	-0.12%
2022/09/06	45	95.16	26	94.17	94.30	19	9,197	0.21%
2022/09/05	7	98.13	0	0.00	96.70	7	9,117	0.08%
2022/09/02	2.1	97.38	9	97.02	97.50	-7	9,017	-0.08%
2022/09/01	2	95.45	20	95.98	95.50	-18	8,941	-0.20%
2022/08/31	27.1	96.80	3	97.30	97.30	24.1	8,915	0.27%
2022/08/30	0	0.00	17	96.85	97.00	-17	8,901	-0.19%
2022/08/29	0	0.00	6.1	91.80	93.20	-6.1	8,830	-0.07%
2022/08/26	6	98.00	5	98.30	97.30	1	8,717	0.01%
2022/08/25	1	97.00	0	0.00	97.60	1	8,594	0.01%
2022/08/24	2.2	96.51	21	95.98	96.00	-18.9	8,542	-0.22%
2022/08/23	18	97.75	5	96.70	97.40	13	8,437	0.15%
2022/08/22	9	95.76	7	95.99	95.00	2	8,272	0.02%
2022/08/19	27	98.20	15	97.59	98.40	12	8,172	0.15%
2022/08/18	23	97.28	5	97.24	98.50	18	8,029	0.22%
2022/08/17	31	98.85	3	97.70	97.40	28	7,930	0.35%
2022/08/16	271	98.67	8	98.51	99.00	263	7,872	3.34%	大買/鉅額交易
2022/08/15	25	99.46	11	98.74	99.00	14	7,812	0.18%
2022/08/12	12	105.04	12	106.08	102.50	0	7,569	0.00%
2022/08/11	5	104.60	35	103.09	104.50	-30	7,378	-0.41%
2022/08/10	1	104.50	3	104.00	103.50	-2	7,075	-0.03%
2022/08/09	15	101.33	10	102.55	105.50	5	6,933	0.07%
2022/08/08	8	94.21	13	98.04	101.00	-5	6,612	-0.08%
2022/08/05	10	90.25	1	91.50	92.00	9	6,108	0.15%
2022/08/04	2	88.05	6	87.50	89.70	-4	6,026	-0.07%
2022/08/03	2	86.90	1	87.00	86.30	1	5,972	0.02%
2022/08/02	2	87.20	0	0.00	86.80	2	6,013	0.03%
2022/08/01	3	90.80	0	0.00	89.50	3	6,004	0.05%
2022/07/29	7	89.36	7	89.39	90.40	0	5,973	0.00%
2022/07/28	19	88.25	0	0.00	88.00	19	6,009	0.32%
2022/07/27	2	87.30	24	86.12	87.00	-22	5,970	-0.37%
2022/07/25	3	85.93	2	85.80	86.40	1	6,077	0.02%
2022/07/22	0	0.00	1	86.40	85.50	-1	6,196	-0.02%
2022/07/21	2	87.40	11	87.99	88.00	-9	6,380	-0.14%
2022/07/20	13	87.34	12	87.32	87.70	1	6,531	0.02%
2022/07/19	3	88.33	3	88.27	87.80	0	6,383	0.00%
2022/07/18	15	87.89	5	88.04	88.50	10	6,420	0.16%
2022/07/15	12	88.90	9	88.03	88.20	3	6,451	0.05%
2022/07/14	2	89.95	13	86.04	90.50	-11	6,197	-0.18%
2022/07/13	25	84.21	17	82.90	82.30	8	5,844	0.14%
2022/07/12	3	84.33	6	84.73	84.00	-3	5,685	-0.05%
2022/07/11	38	86.80	46	86.21	85.60	-8	5,535	-0.14%
2022/07/08	22.1	84.11	14	86.44	86.90	8.1	5,213	0.15%
2022/07/07	5.1	79.54	6	80.55	82.10	-1	4,951	-0.02%
2022/07/05	1	76.60	0	0.00	76.10	1	4,897	0.02%
2022/07/04	2	77.80	0	0.00	75.00	2	4,909	0.04%
2022/06/30	0	0.00	30	80.00	81.10	-30	4,985	-0.60%
2022/06/28	0	0.00	10	84.06	83.70	-10	5,017	-0.20%
2022/06/27	49	83.23	28	83.35	83.80	21	5,104	0.41%
2022/06/24	1	82.90	15	83.89	83.60	-14	5,033	-0.28%
2022/06/23	4	81.75	1	80.60	81.10	3	4,909	0.06%
2022/06/22	29	83.07	8	82.14	81.20	21	4,888	0.43%
2022/06/21	0	0.00	1	79.00	81.20	-1	4,782	-0.02%
2022/06/20	0	0.00	2	77.30	75.50	-2	4,722	-0.04%
2022/06/17	4	77.25	3	76.40	76.80	1	4,741	0.02%
2022/06/16	7	81.40	6	81.12	79.60	1	4,693	0.02%
2022/06/14	1	78.10	1	77.00	79.10	0	4,639	0.00%
2022/06/13	0	0.00	5	78.16	77.30	-5	4,700	-0.11%
2022/06/09	1	78.50	0	0.00	79.80	1	4,911	0.02%
2022/06/07	1	80.10	1	80.30	80.30	0	4,971	0.00%
2022/05/31	1	79.50	0	0.00	79.50	1	4,901	0.02%
2022/05/30	2	80.20	0	0.00	80.60	2	4,863	0.04%
2022/05/27	1	79.20	2	78.35	78.70	-1	4,822	-0.02%
2022/05/26	0	0.00	1	78.20	77.50	-1	4,793	-0.02%
2022/05/25	1	78.80	1	78.30	79.00	0	4,742	0.00%
2022/05/24	3	80.20	1	79.10	79.10	2	4,743	0.04%
2022/05/23	0	0.00	3	78.23	79.60	-3	4,673	-0.06%
2022/05/20	4	77.20	0	0.00	77.10	4	4,599	0.09%
2022/05/17	2	78.00	2	78.55	78.10	0	4,537	0.00%
2022/05/16	0	0.00	2	78.30	77.40	-2	4,485	-0.04%
2022/05/13	0	0.00	3	74.87	74.90	-3	4,417	-0.07%
2022/05/11	1	73.50	0	0.00	73.50	1	4,412	0.02%
2022/05/09	0	0.00	1	74.80	74.20	-1	4,448	-0.02%
2022/05/06	2	76.40	1	77.10	76.20	1	4,492	0.02%
2022/05/05	4	81.68	3	79.47	79.00	1	4,596	0.02%
2022/05/04	1	82.10	0	0.00	82.30	1	4,626	0.02%
2022/05/03	3	85.17	3	82.73	82.70	0	4,687	0.00%
2022/04/29	3	84.77	3	84.67	83.40	0	4,705	0.00%
2022/04/28	7	85.10	1	85.50	83.60	6	4,617	0.13%
2022/04/27	6	87.32	14	87.09	87.40	-8	4,487	-0.18%
2022/04/26	15	86.53	17	85.72	86.70	-2	4,372	-0.05%
2022/04/25	0	0.00	1	80.80	81.50	-1	4,279	-0.02%
2022/04/22	6.1	84.57	1	83.70	86.30	5.1	4,356	0.12%
2022/04/21	3	82.83	14	83.94	85.60	-11	4,281	-0.26%
2022/04/20	0	0.00	1	81.20	80.10	-1	4,094	-0.02%
2022/04/18	10	75.40	0	0.00	76.10	10	4,079	0.25%
2022/04/13	2	77.94	0	0.00	77.50	2	4,282	0.05%
2022/04/11	1	77.20	1	76.40	77.50	0	4,378	0.00%
2022/04/07	6	77.18	12	76.25	75.20	-6	4,871	-0.12%
2022/04/06	3.1	81.02	2	81.20	81.00	1.1	4,809	0.02%
2022/04/01	19	80.82	8	80.68	81.10	11	4,744	0.23%
2022/03/31	2	79.45	1	79.70	79.10	1	4,662	0.02%
2022/03/30	26	81.17	31	80.56	80.40	-5	4,650	-0.11%
2022/03/29	2	78.00	1	80.20	78.40	1	4,548	0.02%
2022/03/28	4	78.53	0	0.00	78.80	4	4,492	0.09%
2022/03/25	0	0.00	19	79.51	79.30	-19	4,463	-0.43%
2022/03/24	3	78.10	0	0.00	77.90	3	4,421	0.07%
2022/03/17	1	76.50	11	76.91	76.20	-10	4,236	-0.24%
2022/03/16	2	77.50	2	76.30	76.10	0	4,169	0.00%
2022/03/14	12	79.34	2	78.50	79.30	10	3,988	0.25%
2022/03/11	0	0.00	2	76.60	75.90	-2	3,855	-0.05%
2022/03/10	0	0.00	2	73.15	74.40	-2	3,735	-0.05%
2022/03/09	2	69.65	5	70.60	69.60	-3	3,693	-0.08%
2022/03/04	0	0.00	1	74.50	73.90	-1	3,640	-0.03%
2022/02/25	0	0.00	1	72.50	72.30	-1	3,617	-0.03%
2022/02/24	7	72.70	6	72.15	72.00	1	3,634	0.03%
2022/02/23	1	73.60	1	73.80	73.70	0	3,635	0.00%
2022/02/22	1	73.50	0	0.00	73.60	1	3,640	0.03%
2022/02/21	1	73.80	1	74.50	74.00	0	3,617	0.00%
2022/02/18	0	0.00	1	74.80	74.40	-1	3,634	-0.03%
2022/02/16	0	0.00	1	75.50	75.00	-1	3,630	-0.03%
2022/02/15	3	73.93	2	74.40	73.60	1	3,599	0.03%
2022/02/14	5	74.94	3	75.30	74.50	2	3,561	0.06%
2022/02/11	4	75.15	5	76.06	75.50	-1	3,524	-0.03%
2022/02/10	3	77.63	3	76.90	76.50	0	3,469	0.00%
2022/02/09	5	77.84	7	78.47	78.60	-2	3,406	-0.06%
2022/02/08	4	77.20	6	77.75	78.80	-2	3,354	-0.06%
2022/02/07	2	79.00	15	78.22	77.50	-13	3,256	-0.40%
2022/01/26	14	75.86	19	76.62	77.00	-5	3,058	-0.16%
2022/01/25	9	75.14	7	75.90	74.30	2	2,862	0.07%
2022/01/24	12	75.15	3.1	75.08	75.90	9	2,748	0.33%
2022/01/21	5	73.86	16	73.31	73.30	-11	2,662	-0.41%
2022/01/20	2	75.30	2	75.40	75.70	0	2,605	0.00%
2022/01/19	5	74.48	6	74.83	75.50	-1	2,556	-0.04%
2022/01/18	3	73.77	19.3	74.57	74.80	-16.3	2,407	-0.68%
2022/01/17	16.1	73.86	17	73.62	73.50	-1	2,271	-0.04%
2022/01/14	0	0.00	1	71.00	70.00	-1	2,128	-0.05%
2022/01/11	6	69.05	0	0.00	67.80	6	2,037	0.29%
2022/01/10	4.1	72.16	1	70.20	70.20	3.1	1,990	0.15%
2022/01/07	1	71.00	5	71.16	71.00	-4	1,928	-0.21%
2022/01/06	11	67.75	0	0.00	67.40	11	1,787	0.62%
2022/01/05	2	70.60	1	70.00	69.30	1	1,732	0.06%
2022/01/04	3.1	70.57	0	0.00	70.30	3.1	1,674	0.18%
2022/01/03	16	74.74	2.2	73.89	72.60	13.8	1,580	0.87%
2021/12/30	19.3	74.07	23	74.33	75.70	-3.7	1,373	-0.27%
2021/12/29	0	0.00	3	70.40	70.30	-3	978	-0.31%
2021/12/27	0	0.00	1	68.90	69.40	-1	952	-0.11%
2021/12/23	3	70.00	1	69.50	69.70	2	931	0.21%
2021/12/21	1	67.90	0	0.00	68.00	1	887	0.11%
2021/12/20	0	0.00	3	67.50	67.40	-3	886	-0.34%
2021/12/17	1	67.90	0	0.00	68.00	1	870	0.11%
2021/12/16	3	69.10	0	0.00	68.80	3	857	0.35%
2021/12/15	0	0.00	1	70.00	69.20	-1	846	-0.12%
2021/12/08	0	0.00	5	68.78	68.70	-5	786	-0.64%
2021/12/07	3	68.20	0	0.00	68.30	3	774	0.39%
2021/12/03	1	66.10	0	0.00	66.00	1	762	0.13%
2021/12/02	1	66.40	0	0.00	66.40	1	762	0.13%
2021/12/01	3	65.47	3	66.07	66.50	0	759	0.00%
2021/11/30	2	65.65	2	66.60	65.70	0	760	0.00%
2021/11/22	0	0.00	4	69.88	70.20	-4	704	-0.57%
2021/11/17	1	69.20	1	69.30	69.00	0	679	0.00%
2021/11/16	3	69.03	3	68.57	69.20	0	660	0.00%
2021/11/12	1	65.80	1	65.10	65.10	0	609	0.00%
2021/11/08	0	0.00	2	68.10	67.50	-2	616	-0.32%
2021/11/05	2	66.90	3	67.90	67.00	-1	599	-0.17%
2021/11/04	3	66.73	0	0.00	66.70	3	570	0.53%
2021/11/03	0	0.00	1	64.80	64.50	-1	549	-0.18%
2021/11/01	0	0.00	1	64.10	65.20	-1	547	-0.18%
2021/10/22	1	62.70	1	62.30	62.80	0	548	0.00%
2021/10/21	1	61.00	0	0.00	61.00	1	547	0.18%
2021/10/12	6	61.90	0	0.00	61.30	6	563	1.06%
2021/10/01	1	61.00	0	0.00	61.00	1	664	0.15%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/24	1	64.30	0	0.00	63.90	1	712	0.14%
2021/09/23	1	63.50	0	0.00	63.70	1	722	0.14%
2021/09/16	1	64.20	0	0.00	63.10	1	747	0.13%
2021/08/25	0	0.00	3	65.47	66.80	-3	792	-0.38%
2021/08/12	1	63.60	0	0.00	63.00	1	857	0.12%
2021/08/11	1	63.80	0	0.00	63.90	1	857	0.12%
2021/08/06	0	0.00	1	65.00	65.10	-1	898	-0.11%
2021/08/03	0	0.00	1	65.70	65.60	-1	1,003	-0.10%
2021/07/29	0	0.00	1	65.70	65.70	-1	1,012	-0.10%
2021/07/16	4	67.30	2	67.60	67.60	2	1,163	0.17%
2021/07/15	2	69.50	1	69.30	69.20	1	1,167	0.09%
2021/07/12	0	0.00	1	67.80	68.00	-1	1,163	-0.09%
2021/07/09	1	67.30	0	0.00	68.00	1	1,176	0.09%
2021/07/07	4	67.35	1	68.50	67.40	3	1,250	0.24%
2021/07/06	5	68.70	0	0.00	68.10	5	1,268	0.39%
2021/07/05	12	68.88	0	0.00	68.90	12	1,305	0.92%
2021/07/02	1	67.50	0	0.00	68.00	1	1,370	0.07%
2021/07/01	0	0.00	1	68.60	67.80	-1	1,400	-0.07%
2021/06/24	1	67.10	0	0.00	66.90	1	1,607	0.06%
2021/06/21	0	0.00	1.2	65.75	66.20	-1.2	1,718	-0.07%
2021/06/18	0	0.00	1	66.60	66.50	-1	1,745	-0.06%
2021/06/10	0.2	66.30	0	0.00	66.00	0.2	1,984	0.01%
2021/06/02	0	0.00	1	67.30	66.40	-1	2,066	-0.05%
2021/05/25	1	64.50	0	0.00	64.80	1	2,145	0.05%
2021/05/21	0	0.00	1	67.50	66.20	-1	2,132	-0.05%
2021/05/20	0	0.00	1	63.30	62.00	-1	2,082	-0.05%
2021/05/19	1	63.40	0	0.00	63.70	1	2,091	0.05%
2021/05/17	0	0.00	1	62.50	59.80	-1	2,104	-0.05%
2021/05/12	0	0.00	1	65.00	63.30	-1	2,041	-0.05%
2021/05/05	1	70.20	1	70.30	69.80	0	1,978	0.00%
2021/05/04	1	69.50	0	0.00	69.40	1	1,976	0.05%
2021/05/03	1	73.60	0	0.00	71.80	1	1,944	0.05%
2021/04/28	0	0.00	1	74.90	75.20	-1	1,947	-0.05%
2021/04/27	1	73.80	1	74.20	74.30	0	1,960	0.00%
2021/04/26	2	73.55	0	0.00	73.80	2	1,961	0.10%
2021/04/23	1	73.30	10	73.60	73.30	-9	1,969	-0.46%
2021/04/22	4	74.30	0	0.00	73.30	4	1,981	0.20%
2021/04/20	0	0.00	7	75.47	75.50	-7	1,976	-0.35%
2021/04/19	1	76.10	10	76.10	75.60	-9	1,988	-0.45%
2021/04/16	10	76.80	0	0.00	76.20	10	1,989	0.50%
2021/04/15	0	0.00	2	75.30	75.50	-2	1,993	-0.10%
2021/04/14	2	74.60	6	75.40	75.00	-4	2,001	-0.20%
2021/04/13	0	0.00	1	76.70	75.80	-1	1,997	-0.05%
2021/04/12	0	0.00	18	76.78	76.50	-18	1,975	-0.91%
2021/04/09	10	77.20	0	0.00	76.70	10	1,937	0.52%
2021/04/08	0	0.00	2	77.15	76.50	-2	1,897	-0.11%
2021/04/07	4	75.40	1	75.50	76.10	3	1,830	0.16%
2021/04/06	16	75.80	12	75.82	75.70	4	1,799	0.22%
2021/04/01	12	74.93	6	75.27	75.40	6	1,745	0.34%
2021/03/31	2	74.10	19	74.29	74.10	-17	1,672	-1.02%
2021/03/30	1	73.50	0	0.00	73.50	1	1,610	0.06%
2021/03/29	5	73.00	0	0.00	73.00	5	1,583	0.32%
2021/03/26	1	73.50	0	0.00	73.20	1	1,574	0.06%
2021/03/25	10	74.12	11	73.78	73.40	-1	1,559	-0.06%
2021/03/24	0	0.00	1	73.10	73.10	-1	1,482	-0.07%
2021/03/22	1	72.90	11	73.12	73.20	-10	1,451	-0.69%
2021/03/19	13	73.68	10	73.70	73.70	3	1,428	0.21%
2021/03/18	28	73.51	1.1	73.91	74.40	27	1,378	1.95%
2021/03/15	2	71.55	0	0.00	71.70	2	1,399	0.14%
2021/03/12	7	71.30	0	0.00	71.50	7	1,402	0.50%
2021/03/11	1	71.50	30.9	71.11	71.30	-29.9	1,398	-2.14%
2021/03/10	1	70.90	0	0.00	71.00	1	1,391	0.07%
2021/03/09	5	70.64	1	71.40	71.30	4	1,391	0.29%
2021/03/08	1	71.40	1	71.80	71.10	0	1,377	0.00%
2021/03/05	12	70.24	1.1	70.30	70.20	10.9	1,367	0.80%
2021/03/04	19	70.99	2	71.40	70.70	17	1,371	1.24%
2021/03/03	4	71.63	3	71.73	71.60	1	1,405	0.07%
2021/02/26	1	72.80	0	0.00	72.80	1	1,452	0.07%
2021/02/25	1	73.30	1	73.30	73.40	0	1,468	0.00%
2021/02/24	1	73.30	1	73.00	73.10	0	1,496	0.00%
2021/02/22	0	0.00	1	74.40	74.00	-1	1,482	-0.07%
2021/02/19	2	73.70	0	0.00	73.90	2	1,474	0.14%
2021/02/17	0	0.00	1	73.60	72.60	-1	1,468	-0.07%
2021/02/05	1	72.00	0.1	72.30	72.10	1	1,465	0.06%
2021/02/04	0.1	73.50	0	0.00	72.00	0.1	1,485	0.01%
2021/02/01	0	0.00	10	72.61	72.60	-10	1,530	-0.65%
2021/01/29	6	74.02	0.2	74.10	73.40	5.8	1,536	0.38%
2021/01/28	5.2	74.77	2	75.10	75.00	3.2	1,525	0.21%
2021/01/27	1	74.80	2	74.90	74.70	-1	1,510	-0.07%
2021/01/26	2	73.80	0	0.00	74.00	2	1,495	0.13%
2021/01/25	7	73.20	0	0.00	73.90	7	1,485	0.47%
2021/01/22	0	0.00	1	73.90	73.60	-1	1,472	-0.07%
2021/01/21	5	71.20	0	0.00	71.20	5	1,455	0.34%
2021/01/20	3	73.00	0	0.00	72.00	3	1,438	0.21%
2021/01/19	2	74.00	1	74.00	73.90	1	1,407	0.07%
2021/01/14	3	76.60	0	0.00	76.90	3	1,356	0.22%
2021/01/13	0	0.00	1	77.50	77.00	-1	1,352	-0.07%
2021/01/12	1	77.50	2	77.50	77.10	-1	1,328	-0.08%
2021/01/11	1	79.20	0	0.00	78.80	1	1,306	0.08%
2021/01/08	0	0.00	7	78.34	79.00	-7	1,285	-0.54%
2021/01/07	7	80.79	1	80.50	80.00	6	1,263	0.47%
2021/01/05	2	80.70	0	0.00	80.70	2	1,194	0.17%
2021/01/04	1	78.70	2	78.55	78.90	-1	1,151	-0.09%
2020/12/31	0	0.00	1	77.90	78.00	-1	1,146	-0.09%
2020/12/30	0	0.00	1	77.70	77.60	-1	1,139	-0.09%
2020/12/15	2	79.20	0	0.00	78.80	2	1,127	0.18%
2020/12/11	1	80.90	2	81.10	81.40	-1	1,123	-0.09%
2020/12/10	2	82.00	3	82.23	81.70	-1	1,097	-0.09%
2020/12/09	2	80.15	2	80.85	81.00	0	1,020	0.00%
2020/12/08	2	79.15	0	0.00	79.00	2	943	0.21%
2020/12/04	1	78.30	1	79.50	78.50	0	942	0.00%
2020/12/03	0	0.00	1	79.10	78.70	-1	931	-0.11%
2020/12/02	0	0.00	1	79.50	79.30	-1	924	-0.11%
2020/11/30	0	0.00	2	79.30	79.00	-2	905	-0.22%
2020/11/27	1	79.70	0.2	79.60	79.60	0.8	894	0.09%
2020/11/26	5.2	79.34	3	80.17	80.50	2.2	838	0.26%
2020/11/25	0	0.00	2	77.50	77.60	-2	780	-0.26%
2020/11/24	4	78.58	0	0.00	78.60	4	759	0.53%
2020/11/23	1	76.70	0	0.00	77.90	1	741	0.13%
2020/11/19	0.7	76.40	0	0.00	75.60	0.7	729	0.10%
2020/11/18	1	76.50	4	76.55	76.40	-3	741	-0.40%
2020/11/13	0	0.00	2	76.10	76.20	-2	779	-0.26%
2020/11/10	0	0.00	1	75.50	76.00	-1	761	-0.13%
2020/11/09	1	75.80	0	0.00	75.80	1	761	0.13%
2020/10/27	0	0.00	1	75.10	75.30	-1	917	-0.11%
2020/10/26	0	0.00	0.1	75.30	75.00	-0.1	939	-0.01%
2020/10/16	1	74.30	0	0.00	73.90	1	1,114	0.09%
2020/09/16	3	76.30	0	0.00	75.20	3	1,824	0.16%
2020/09/15	1	75.40	0	0.00	75.10	1	1,911	0.05%
2020/09/09	1	74.80	0	0.00	75.10	1	2,018	0.05%
2020/08/28	0	0.00	4	79.20	79.00	-4	2,179	-0.18%
2020/08/24	1	77.80	0	0.00	78.30	1	2,150	0.05%
2020/08/20	0	0.00	1	77.70	74.70	-1	2,119	-0.05%
2020/08/19	1	79.90	0	0.00	78.60	1	2,091	0.05%
2020/08/18	2	78.45	0	0.00	78.50	2	2,092	0.10%
2020/08/13	1	79.60	0	0.00	79.20	1	2,078	0.05%
2020/08/06	0	0.00	1	82.10	83.40	-1	2,009	-0.05%
2020/08/05	1	81.60	0	0.00	81.90	1	2,003	0.05%
2020/08/04	0	0.00	1	79.40	79.40	-1	1,994	-0.05%
2020/08/03	2	79.55	1	79.70	79.90	1	1,985	0.05%
2020/07/31	1	78.30	0	0.00	79.20	1	1,983	0.05%
2020/07/29	0	0.00	1	79.40	78.80	-1	2,022	-0.05%
2020/07/27	0	0.00	2	82.45	81.30	-2	2,016	-0.10%
2020/07/24	1	82.30	0	0.00	83.00	1	1,986	0.05%
2020/07/22	2	83.30	0	0.00	83.10	2	1,943	0.10%
2020/07/20	1	83.60	0	0.00	83.70	1	1,894	0.05%
2020/07/10	0	0.00	5	82.02	81.30	-5	1,801	-0.28%
2020/07/09	1	83.00	2	84.60	83.30	-1	1,772	-0.06%
2020/07/07	2	85.95	10	87.10	84.90	-8	1,604	-0.50%
2020/07/06	0	0.00	1	84.00	83.60	-1	1,511	-0.07%
2020/07/01	0	0.00	3	79.43	80.00	-3	1,439	-0.21%
2020/06/29	5	77.40	7	78.20	77.80	-2	1,402	-0.14%
2020/06/23	2	78.65	1	78.80	78.10	1	1,390	0.07%
2020/06/22	0	0.00	2	81.00	78.50	-2	1,347	-0.15%
2020/06/16	2	76.20	0	0.00	76.40	2	1,198	0.17%
2020/06/12	0	0.00	3	75.00	75.40	-3	1,255	-0.24%
2020/06/10	1	77.30	0	0.00	77.20	1	1,267	0.08%
2020/06/08	0	0.00	3	76.87	76.70	-3	1,301	-0.23%
2020/06/05	2	76.30	0	0.00	76.00	2	1,281	0.16%
2020/05/22	6	72.30	1	72.50	72.40	5	1,327	0.38%
2020/05/21	1	72.60	0	0.00	72.60	1	1,333	0.08%
2020/05/18	1	72.00	0	0.00	71.40	1	1,365	0.07%
2020/05/08	2	73.20	8	73.16	73.30	-6	1,368	-0.44%
2020/05/07	0	0.00	1	73.80	73.30	-1	1,370	-0.07%
2020/05/06	5	73.60	0	0.00	73.00	5	1,378	0.36%
2020/05/05	2	76.05	2	73.80	73.80	0	1,369	0.00%
2020/04/28	0	0.00	5	73.80	74.20	-5	1,295	-0.39%
2020/04/27	5	71.00	0	0.00	73.10	5	1,319	0.38%
2020/04/24	5	70.26	0	0.00	70.00	5	1,302	0.38%
2020/04/20	0	0.00	1	71.10	71.60	-1	1,311	-0.08%
2020/04/17	0	0.00	1	71.40	70.50	-1	1,312	-0.08%
2020/04/15	0	0.00	14	70.19	70.20	-14	1,305	-1.07%
2020/04/08	0	0.00	1	67.90	67.80	-1	1,334	-0.07%
2020/04/06	0	0.00	3	64.60	64.90	-3	1,319	-0.23%
2020/03/25	0	0.00	2	61.85	61.80	-2	1,259	-0.16%
2020/03/19	0	0.00	1	56.40	56.80	-1	1,229	-0.08%
2020/03/13	1	60.30	0	0.00	62.30	1	1,178	0.08%
2020/03/12	1	70.50	0	0.00	66.90	1	1,139	0.09%
2020/03/11	0	0.00	1	72.90	72.30	-1	1,115	-0.09%
2020/03/10	13	69.38	2	70.75	71.80	11	1,108	0.99%
2020/03/09	3	70.67	1	71.50	70.50	2	1,099	0.18%
2020/03/05	0	0.00	1	72.50	72.70	-1	1,076	-0.09%
2020/03/03	1	71.40	2	72.55	71.70	-1	1,069	-0.09%
2020/03/02	3	72.07	0	0.00	71.30	3	1,051	0.29%
2020/02/27	2	74.05	1	73.20	73.80	1	1,039	0.10%
2020/02/26	1	75.10	0	0.00	75.30	1	1,038	0.10%
2020/02/20	0	0.00	1	77.50	77.10	-1	1,025	-0.10%
2020/02/17	0	0.00	1	76.00	76.00	-1	1,002	-0.10%
2020/02/14	3	76.13	0	0.00	76.00	3	1,007	0.30%
2020/02/13	0	0.00	1	75.90	75.70	-1	1,037	-0.10%
2020/02/11	1	74.60	1	74.60	74.70	0	1,063	0.00%
2020/02/10	1	74.20	0	0.00	74.40	1	1,092	0.09%
2020/02/06	0	0.00	1	74.90	74.90	-1	1,091	-0.09%
2020/02/03	1	70.40	1	71.80	71.50	0	1,097	0.00%
2020/01/30	2	73.30	3	73.63	73.30	-1	1,125	-0.09%
2020/01/17	3	78.00	6	78.30	77.50	-3	1,100	-0.27%
2020/01/15	2	76.60	0	0.00	76.50	2	1,208	0.17%
2020/01/14	9	76.30	0	0.00	76.20	9	1,228	0.73%
2020/01/09	0	0.00	1	75.20	74.70	-1	1,292	-0.08%
2020/01/02	2	78.15	0	0.00	78.20	2	1,439	0.14%
2019/12/31	1	77.40	0	0.00	77.70	1	1,521	0.07%
2019/12/23	0	77.20	0	0.00	76.50	0	1,715	0.00%
2019/12/16	1	76.60	1	76.70	76.50	0	1,749	0.00%
2019/12/13	0	0.00	1	76.80	76.70	-1	1,788	-0.06%
2019/12/11	1	75.60	1	75.40	75.40	0	1,775	0.00%
2019/12/10	1	75.30	0	0.00	74.90	1	1,789	0.06%
2019/12/09	2	75.25	1	74.50	74.00	1	1,795	0.06%
2019/12/06	0	0.00	1	75.20	75.00	-1	1,817	-0.06%
2019/12/02	0	0.00	1	74.90	74.80	-1	2,058	-0.05%
2019/11/26	0	0.00	1	76.70	76.90	-1	2,230	-0.04%
2019/11/25	2	77.20	0	0.00	76.40	2	2,352	0.09%
2019/11/22	1	77.60	1	77.40	77.40	0	2,548	0.00%
2019/11/20	0	0.00	1	78.00	78.20	-1	2,665	-0.04%
2019/11/14	0	0.00	6	77.30	77.10	-6	2,918	-0.21%
2019/11/13	2	77.50	1	77.20	77.20	1	3,035	0.03%
2019/11/12	7	77.59	1	76.50	77.70	6	3,163	0.19%
2019/11/11	2	76.55	1	75.90	75.20	1	3,346	0.03%
2019/11/06	0	0.00	5	79.30	79.20	-5	3,395	-0.15%
2019/11/05	5	80.50	0	0.00	79.70	5	3,495	0.14%
2019/11/04	0	0.00	1	79.30	79.20	-1	3,539	-0.03%
2019/11/01	1	79.20	0	0.00	79.00	1	3,557	0.03%
2019/10/30	0	0.00	2	81.15	81.20	-2	3,598	-0.06%
2019/10/28	0	0.00	1	81.70	81.20	-1	3,670	-0.03%
2019/10/25	0	0.00	1	81.80	81.50	-1	3,771	-0.03%
2019/10/24	0	0.00	3	81.87	82.10	-3	3,957	-0.08%
2019/10/23	6	83.13	3	83.13	81.90	3	4,055	0.07%
2019/10/18	0	0.00	12	81.57	82.70	-12	4,127	-0.29%
2019/10/17	0	0.00	1	80.70	81.50	-1	4,094	-0.02%
2019/10/16	3	81.27	0	0.00	81.10	3	4,085	0.07%
2019/10/15	0	0.00	2	82.60	82.10	-2	4,060	-0.05%
2019/10/14	0	0.00	1	83.20	82.80	-1	4,050	-0.02%
2019/10/09	3	82.80	7	81.53	82.50	-4	4,013	-0.10%
2019/10/07	2	83.00	0	0.00	82.40	2	3,976	0.05%
2019/10/04	0	0.00	3	80.60	80.70	-3	3,879	-0.08%
2019/10/02	12	80.79	3	80.33	80.70	9	3,860	0.23%
2019/10/01	2	79.70	2	80.10	80.50	0	3,880	0.00%
2019/09/27	0	0.00	14	79.21	79.00	-14	3,871	-0.36%
2019/09/26	2	80.25	3	80.03	80.40	-1	3,849	-0.03%
2019/09/25	1	79.40	2	78.75	78.90	-1	3,789	-0.03%
2019/09/24	12	78.89	0	0.00	78.80	12	3,806	0.32%
2019/09/19	1	78.20	2	78.05	78.20	-1	3,798	-0.03%
2019/09/18	2	77.30	1	77.50	77.50	1	3,812	0.03%
2019/09/16	1	78.30	1	78.00	78.20	0	3,767	0.00%
2019/09/12	6	79.00	6	78.25	78.10	0	3,771	0.00%
2019/09/11	3	78.43	2	78.70	78.60	1	3,764	0.03%
2019/09/09	0	0.00	2	78.00	77.20	-2	3,704	-0.05%
2019/09/04	1	81.10	0	0.00	81.70	1	3,491	0.03%
2019/09/03	7	81.11	6	81.60	80.90	1	3,464	0.03%
2019/09/02	3	81.73	0	0.00	82.00	3	3,435	0.09%
2019/08/30	0	0.00	2	82.50	82.50	-2	3,402	-0.06%
2019/08/29	0	0.00	3	83.10	82.80	-3	3,356	-0.09%
2019/08/28	3	85.00	7	84.57	84.00	-4	3,290	-0.12%
2019/08/27	6	82.63	8	83.49	83.00	-2	3,165	-0.06%
2019/08/26	6	79.10	1	79.10	79.00	5	2,974	0.17%
2019/08/23	1	83.50	0	0.00	81.00	1	2,921	0.03%
2019/08/22	1	82.30	0	0.00	82.20	1	2,873	0.03%
2019/08/20	2	83.25	2	83.70	82.50	0	2,791	0.00%
2019/08/19	2	82.90	33	82.51	81.90	-31	2,666	-1.16%
2019/08/16	2	83.10	8	82.89	81.00	-6	2,600	-0.23%
2019/08/15	32	80.93	13	80.36	81.50	19	2,487	0.76%
2019/08/14	1	80.40	1	80.80	80.80	0	2,360	0.00%
2019/08/13	1	76.70	1	77.70	76.30	0	2,148	0.00%
2019/08/12	6	78.05	8	77.60	76.30	-2	2,136	-0.09%
2019/08/08	0	0.00	2	76.60	77.30	-2	2,088	-0.10%
2019/08/07	15	76.74	2	76.35	76.40	13	2,055	0.63%
2019/08/06	1	71.50	2	73.75	75.10	-1	1,980	-0.05%
2019/08/05	0	0.00	2	73.00	73.50	-2	1,965	-0.10%
2019/08/02	2	73.30	1	73.80	73.30	1	1,957	0.05%
2019/08/01	0	0.00	1	74.90	74.90	-1	1,956	-0.05%
2019/07/31	2	74.80	0	0.00	74.20	2	1,941	0.10%
2019/07/30	1	74.80	2	74.35	74.00	-1	1,890	-0.05%
2019/07/29	6	77.20	17	76.60	75.30	-11	1,848	-0.59%
2019/07/26	9	76.51	14	75.91	77.10	-5	1,759	-0.28%
2019/07/25	5	73.20	12	73.24	73.30	-7	1,565	-0.45%
2019/07/24	23	70.97	5	70.64	71.10	18	1,482	1.21%
2019/07/23	7	70.04	4	72.00	69.90	3	1,466	0.20%
2019/07/22	2	68.60	5	70.10	70.50	-3	1,474	-0.20%
2019/07/19	1	67.70	0	0.00	68.00	1	1,404	0.07%
2019/07/17	2	67.80	0	0.00	67.70	2	1,561	0.13%
2019/07/15	3	68.70	0	0.00	68.70	3	1,811	0.17%
2019/07/12	1	67.90	9	69.02	68.70	-8	1,829	-0.44%
2019/07/10	1	67.50	0	0.00	67.60	1	1,834	0.05%
2019/07/09	1	67.70	1	67.60	67.70	0	1,855	0.00%
2019/07/08	0	0.00	1	66.80	68.00	-1	1,864	-0.05%
2019/07/05	0	0.00	14	67.09	67.30	-14	1,877	-0.75%
2019/07/04	1	66.00	0	0.00	66.00	1	1,866	0.05%
2019/07/03	0	0.00	1	67.60	67.60	-1	1,875	-0.05%
2019/07/01	2	68.60	0	0.00	68.40	2	1,909	0.10%
2019/06/25	2	68.50	0	0.00	67.00	2	2,012	0.10%
2019/06/24	2	66.75	0	0.00	67.70	2	2,018	0.10%
2019/06/20	0	0.00	1	68.00	68.60	-1	2,046	-0.05%
2019/06/17	0	0.00	12	67.24	66.60	-12	2,133	-0.56%
2019/06/14	1	67.60	0	0.00	67.00	1	2,242	0.04%
2019/06/13	2	67.40	0	0.00	67.30	2	2,333	0.09%
2019/06/10	0	0.00	2	67.40	67.70	-2	2,367	-0.08%
2019/06/06	0	0.00	1	65.90	65.80	-1	2,379	-0.04%
2019/06/03	1	64.00	4	64.90	65.10	-3	2,582	-0.12%
2019/05/31	0	0.00	1	65.60	65.80	-1	2,761	-0.04%
2019/05/30	1	64.40	2	64.75	65.50	-1	2,845	-0.04%
2019/05/28	1	63.50	1	64.50	63.50	0	3,213	0.00%
2019/05/23	2	63.65	0	0.00	63.30	2	3,289	0.06%
2019/05/22	0	0.00	1	64.90	64.70	-1	3,304	-0.03%
2019/05/21	4	63.70	0	0.00	64.70	4	3,327	0.12%
2019/05/17	1	63.30	0	0.00	63.20	1	3,347	0.03%
2019/05/15	0	0.00	1	65.10	64.90	-1	3,479	-0.03%
2019/05/14	1	63.10	0	0.00	64.80	1	3,513	0.03%
2019/05/10	0	0.00	1	64.10	63.90	-1	3,494	-0.03%
2019/05/09	2	65.30	0	0.00	64.00	2	3,514	0.06%
2019/05/08	0	0.00	1	66.60	66.70	-1	3,481	-0.03%
2019/05/07	6	67.70	0	0.00	67.30	6	3,503	0.17%
2019/05/06	10	67.40	0	0.00	67.10	10	3,522	0.28%
2019/05/03	0	0.00	2	68.65	69.30	-2	3,502	-0.06%
2019/05/02	0	0.00	1	68.10	68.50	-1	3,502	-0.03%
2019/04/29	0	0.00	13	67.40	67.70	-13	3,503	-0.37%
2019/04/26	16	69.68	3	69.70	69.10	13	3,501	0.37%
2019/04/25	0	0.00	1	71.60	71.30	-1	3,459	-0.03%
2019/04/24	8	71.49	10	71.63	71.30	-2	3,510	-0.06%
2019/04/23	0	0.00	8	71.14	70.80	-8	3,497	-0.23%
2019/04/22	19	71.21	10	72.12	72.50	9	3,430	0.26%
2019/04/18	1	67.70	5	67.96	67.10	-4	3,202	-0.12%
2019/04/17	4	68.38	13	68.51	67.90	-9	3,240	-0.28%
2019/04/15	2	67.75	0	0.00	67.60	2	3,341	0.06%
2019/04/12	1	67.50	0	0.00	67.10	1	3,398	0.03%
2019/04/11	4	68.15	1	69.40	67.70	3	3,425	0.09%
2019/04/10	2	67.90	0	0.00	68.90	2	3,469	0.06%
2019/04/09	3	68.57	1	68.20	68.20	2	3,479	0.06%
2019/04/03	1	67.70	0	0.00	67.70	1	3,528	0.03%
2019/04/02	5	68.52	2	68.20	68.20	3	3,545	0.08%
2019/04/01	2	68.70	31	68.32	68.90	-29	3,597	-0.81%
2019/03/29	3	67.60	0	0.00	67.50	3	3,561	0.08%
2019/03/28	14	68.00	1	68.30	68.00	13	3,586	0.36%
2019/03/27	1	68.70	52	68.50	68.60	-51	3,630	-1.40%
2019/03/25	1	67.40	0	0.00	67.20	1	3,670	0.03%
2019/03/22	6	68.43	4	67.60	67.60	2	3,700	0.05%
2019/03/21	1	68.90	0	0.00	68.90	1	3,719	0.03%
2019/03/20	3	69.20	3	68.30	68.60	0	3,893	0.00%
2019/03/19	7	69.94	12	69.93	68.90	-5	3,916	-0.13%
2019/03/18	33	68.90	4	68.48	68.60	29	3,907	0.74%
2019/03/15	0	0.00	2	66.65	66.90	-2	3,908	-0.05%
2019/03/14	2	66.25	2	66.60	66.30	0	4,001	0.00%
2019/03/13	4	66.10	0	0.00	65.90	4	4,055	0.10%
2019/03/12	7	66.27	5	66.00	65.90	2	4,097	0.05%
2019/03/11	2	66.50	2	66.25	65.90	0	4,218	0.00%
2019/03/08	11	66.09	7	65.80	65.90	4	4,260	0.09%
2019/03/07	7	66.93	13	67.80	66.80	-6	4,273	-0.14%
2019/03/06	56	70.08	4	70.28	69.60	52	4,231	1.23%
2019/03/05	3	67.90	1	67.80	67.90	2	4,114	0.05%
2019/03/04	8	67.66	7	67.91	69.20	1	4,093	0.02%
2019/02/27	18	64.97	12	65.35	65.50	6	4,055	0.15%
2019/02/26	2	63.40	2	63.20	63.10	0	4,043	0.00%
2019/02/25	3	63.37	1	63.20	63.00	2	4,274	0.05%
2019/02/22	2	62.40	0	0.00	62.10	2	4,562	0.04%
2019/02/21	1	62.70	2	62.75	62.40	-1	4,709	-0.02%
2019/02/20	1	62.50	2	62.65	63.00	-1	4,722	-0.02%
2019/02/19	1	62.30	0	0.00	62.20	1	4,699	0.02%
2019/02/18	7	61.31	1	61.30	61.40	6	4,682	0.13%
2019/02/15	0	0.00	2	62.20	61.40	-2	4,670	-0.04%
2019/02/14	3	63.53	5	64.00	63.50	-2	4,587	-0.04%
2019/02/13	1	65.50	1	66.50	65.00	0	4,557	0.00%
2019/02/12	5	65.60	1	65.50	65.20	4	4,536	0.09%
2019/02/11	3	63.97	2	64.05	64.30	1	4,502	0.02%
2019/01/30	1	64.40	0	0.00	63.60	1	4,487	0.02%
2019/01/28	2	64.70	0	0.00	64.50	2	4,444	0.04%
2019/01/25	1	63.80	1	64.10	64.20	0	4,412	0.00%
2019/01/21	1	63.60	1	63.80	63.50	0	4,353	0.00%
2019/01/18	1	63.50	3	63.70	63.80	-2	4,342	-0.05%
2019/01/17	2	64.95	0	0.00	64.30	2	4,313	0.05%
2019/01/16	8	65.36	7	65.90	65.80	1	4,275	0.02%
2019/01/15	1	64.30	1	64.20	64.50	0	4,208	0.00%
2019/01/14	2	64.40	3	63.97	63.70	-1	4,180	-0.02%
2019/01/11	0	0.00	1	64.70	64.90	-1	4,157	-0.02%
2019/01/09	4	66.25	2	64.90	64.80	2	4,120	0.05%
2019/01/08	3	66.47	2	66.15	66.20	1	4,089	0.02%
2019/01/07	3	66.67	2	66.30	66.30	1	4,018	0.02%
2019/01/04	1	66.30	0	0.00	66.20	1	3,965	0.03%
2019/01/02	1	65.70	10	65.50	64.90	-9	3,870	-0.23%
2018/12/28	0	0.00	1	63.70	64.20	-1	3,810	-0.03%
2018/12/26	0	0.00	6	62.32	61.70	-6	3,736	-0.16%
2018/12/25	12	64.43	1	64.10	63.30	11	3,717	0.30%
2018/12/24	3	64.50	1	65.50	65.50	2	3,668	0.05%
2018/12/22	0	0.00	1	62.20	61.90	-1	3,554	-0.03%
2018/12/21	3	61.80	2	62.25	61.60	1	3,564	0.03%
2018/12/20	2	61.25	0	0.00	61.20	2	3,520	0.06%
2018/12/19	2	63.55	1	63.10	63.00	1	3,475	0.03%
2018/12/18	3	64.33	3	63.90	63.20	0	3,445	0.00%
2018/12/17	1	67.40	2	66.15	65.70	-1	3,398	-0.03%
2018/12/14	0	0.00	1	67.00	67.80	-1	3,354	-0.03%
2018/12/13	2	67.20	5	67.94	68.20	-3	3,305	-0.09%
2018/12/12	1	65.50	1	65.20	65.10	0	3,106	0.00%
2018/12/11	3	65.40	5	65.92	65.20	-2	3,059	-0.07%
2018/12/10	2	65.65	2	65.35	65.00	0	2,973	0.00%
2018/12/07	6	64.28	11	63.80	64.60	-5	2,895	-0.17%
2018/12/06	10	60.98	2	61.05	60.50	8	2,820	0.28%
2018/12/05	6	64.25	0	0.00	64.50	6	2,756	0.22%
2018/12/04	15	65.58	7	66.66	65.00	8	2,709	0.30%
2018/11/30	3	63.73	11	63.67	62.60	-8	2,493	-0.32%
2018/11/29	2	63.30	3	63.80	62.50	-1	2,426	-0.04%
2018/11/28	3	63.80	0	0.00	63.00	3	2,375	0.13%
2018/11/27	0	0.00	10	63.14	63.10	-10	2,317	-0.43%
2018/11/26	2	62.70	14	63.60	64.00	-12	2,242	-0.54%
2018/11/23	6	61.90	3	60.30	60.20	3	2,078	0.14%
2018/11/22	20	64.25	15	66.02	62.40	5	1,911	0.26%
2018/11/21	30	63.26	36	63.66	63.60	-6	1,669	-0.36%
2018/11/20	1	58.30	4	60.13	60.50	-3	1,347	-0.22%
2018/11/19	0	0.00	1	55.40	55.00	-1	1,193	-0.08%
2018/11/15	1	52.40	0	0.00	52.30	1	1,180	0.08%
2018/10/19	0	0.00	2	47.40	49.90	-2	1,472	-0.14%
2018/10/17	0	0.00	2	46.50	46.20	-2	1,456	-0.14%
2018/10/16	2	45.60	0	0.00	45.85	2	1,455	0.14%
2018/10/15	0	0.00	3	45.40	45.40	-3	1,428	-0.21%
2018/10/09	2	47.10	0	0.00	47.50	2	1,389	0.14%
2018/10/05	11	48.80	0	0.00	48.50	11	1,400	0.79%
2018/09/19	2	50.30	2	50.50	50.50	0	1,362	0.00%
2018/09/17	0	0.00	2	52.20	52.30	-2	1,342	-0.15%
2018/09/11	0	0.00	1	49.25	49.40	-1	1,287	-0.08%
2018/09/10	1	49.15	0	0.00	49.00	1	1,295	0.08%
2018/09/07	4	50.65	5	51.00	50.90	-1	1,296	-0.08%
2018/09/05	1	53.30	0	0.00	52.80	1	1,294	0.08%
2018/08/30	5	54.40	0	0.00	54.50	5	1,356	0.37%
2018/08/23	0	0.00	1	54.30	54.90	-1	1,555	-0.06%
2018/08/16	4	52.68	0	0.00	52.20	4	1,542	0.26%
2018/08/15	12	53.48	5	53.72	54.00	7	1,520	0.46%
2018/08/14	2	54.00	1	54.30	54.20	1	1,494	0.07%
2018/08/13	6	57.23	5	59.96	56.30	1	1,441	0.07%
2018/08/10	11	63.24	2	62.75	62.50	9	1,353	0.66%
2018/08/08	0	0.00	1	69.30	69.00	-1	1,326	-0.08%
2018/08/07	1	68.10	0	0.00	68.90	1	1,353	0.07%
2018/08/06	0	0.00	1	68.70	68.50	-1	1,375	-0.07%
2018/08/02	2	67.40	1	67.60	67.30	1	1,422	0.07%
2018/08/01	2	68.00	0	0.00	67.60	2	1,469	0.14%
2018/07/27	0	0.00	2	68.80	69.50	-2	1,494	-0.13%
2018/07/24	2	67.50	0	0.00	68.50	2	1,484	0.13%
2018/07/23	1	67.80	0	0.00	67.40	1	1,484	0.07%
2018/07/11	1	64.30	1	65.10	65.30	0	1,458	0.00%
2018/07/10	0	0.00	1	65.00	65.00	-1	1,460	-0.07%
2018/07/09	1	63.70	5	63.30	64.60	-4	1,465	-0.27%
2018/07/06	0	0.00	1	65.50	66.00	-1	1,435	-0.07%
2018/07/02	2	71.10	1	71.00	70.80	1	1,431	0.07%
2018/06/25	2	71.00	1	69.90	70.20	1	1,433	0.07%
2018/06/22	1	69.30	0	0.00	69.60	1	1,435	0.07%
2018/06/20	2	69.90	0	0.00	69.80	2	1,445	0.14%
2018/06/19	0	0.00	1	72.50	70.40	-1	1,439	-0.07%
2018/06/15	1	71.30	0	0.00	71.00	1	1,428	0.07%
2018/06/14	6	72.53	0	0.00	71.30	6	1,413	0.42%
2018/06/12	1	73.10	1	73.60	73.60	0	1,417	0.00%
2018/06/07	3	72.97	2	73.50	73.90	1	1,438	0.07%
2018/06/06	0	0.00	3	74.10	73.70	-3	1,404	-0.21%
2018/06/05	1	75.80	6	75.05	73.90	-5	1,375	-0.36%
2018/06/04	1	72.10	2	71.65	72.00	-1	1,265	-0.08%
2018/05/31	2	69.20	0	0.00	69.20	2	1,212	0.16%
2018/05/29	1	70.80	0	0.00	70.60	1	1,175	0.09%
2018/05/25	0	0.00	1	72.10	71.60	-1	1,141	-0.09%
2018/05/24	1	69.60	0	0.00	69.50	1	1,100	0.09%
2018/05/22	0	0.00	1	69.70	69.80	-1	1,085	-0.09%
2018/05/21	0	0.00	2	70.00	70.10	-2	1,089	-0.18%
2018/05/17	2	68.90	2	69.80	70.20	0	1,096	0.00%
2018/05/14	2	71.70	0	0.00	71.50	2	1,053	0.19%
2018/05/11	2	73.05	0	0.00	72.50	2	1,044	0.19%
2018/05/10	2	73.40	0	0.00	72.70	2	1,028	0.19%
2018/05/09	3	72.37	1	71.80	72.70	2	1,008	0.20%
2018/05/08	2	74.00	0	0.00	74.10	2	970	0.21%
2018/05/07	4	78.75	0	0.00	78.40	4	935	0.43%
2018/05/02	1	79.00	0	0.00	79.50	1	943	0.11%
2018/04/24	0	0.00	1	80.30	80.90	-1	1,004	-0.10%
2018/04/20	0	0.00	1	82.20	81.70	-1	1,031	-0.10%
2018/04/18	1	81.30	0	0.00	81.50	1	1,040	0.10%
2018/04/17	1	81.10	1	81.60	81.60	0	1,041	0.00%
2018/04/16	1	81.90	0	0.00	82.10	1	1,074	0.09%
2018/04/10	2	82.20	0	0.00	82.00	2	1,340	0.15%
2018/04/09	7	84.07	3	83.73	83.10	4	1,345	0.30%
2018/04/02	0	0.00	1	81.90	82.00	-1	1,328	-0.08%
2018/03/30	0	0.00	2	80.00	80.00	-2	1,331	-0.15%
2018/03/26	0	0.00	1	79.90	79.20	-1	1,451	-0.07%
2018/03/19	4	80.80	0	0.00	81.10	4	1,602	0.25%
2018/03/13	2	82.60	2	82.80	81.70	0	1,544	0.00%
2018/03/12	0	0.00	1	83.80	84.00	-1	1,514	-0.07%
2018/03/07	1	82.60	0	0.00	81.70	1	1,507	0.07%
2018/03/06	1	81.60	0	0.00	81.60	1	1,518	0.07%
2018/03/01	0	0.00	3	84.30	83.90	-3	1,537	-0.20%
2018/02/27	1	84.30	1	85.60	84.90	0	1,524	0.00%
2018/02/09	2	81.00	0	0.00	82.50	2	1,536	0.13%
2018/02/07	2	82.90	4	82.70	82.70	-2	1,520	-0.13%
2018/02/06	1	80.70	1	81.10	81.40	0	1,513	0.00%
2018/02/02	1	83.70	0	0.00	83.70	1	1,489	0.07%
2018/01/31	0	0.00	1	84.00	83.70	-1	1,534	-0.07%
2018/01/30	0	0.00	2	83.30	83.20	-2	1,567	-0.13%
2018/01/29	0	0.00	1	84.20	84.00	-1	1,625	-0.06%
2018/01/25	1	83.10	0	0.00	83.50	1	1,628	0.06%
2018/01/24	2	83.70	0	0.00	83.70	2	1,634	0.12%
2018/01/23	2	83.90	5	83.18	83.00	-3	1,632	-0.18%
2018/01/22	3	84.00	5	84.50	84.00	-2	1,620	-0.12%
2018/01/19	2	83.75	2	84.40	84.10	0	1,643	0.00%
2018/01/18	2	83.55	0	0.00	83.50	2	1,659	0.12%
2018/01/17	1	82.90	1	83.00	83.20	0	1,670	0.00%
2018/01/16	1	83.80	0	0.00	84.10	1	1,653	0.06%
2018/01/15	1	83.80	1	84.10	84.10	0	1,640	0.00%
2018/01/12	2	84.60	1	85.70	84.50	1	1,646	0.06%
2018/01/10	0	0.00	1	84.40	84.50	-1	1,673	-0.06%
2018/01/09	3	86.47	3	85.97	85.10	0	1,671	0.00%
2018/01/08	7	87.33	1	88.50	86.00	6	1,726	0.35%
2018/01/05	7	87.74	20	87.58	87.70	-13	1,715	-0.76%
2018/01/04	4	87.43	6	87.82	89.00	-2	1,656	-0.12%
2018/01/03	7	85.31	6	84.78	85.20	1	1,570	0.06%
2018/01/02	1	84.30	17	84.48	85.30	-16	1,578	-1.01%