啟碁 (6285)-凱基-竹北券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
157.5
漲跌
▲0.5
漲幅
+0.32%
成交量
2,815張
產業
上市通信網路類股
1054人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

啟碁 (6285)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	0	0.00	1	157.50	157.50	-1	6,600	-0.02%
2024/05/21	7	157.43	13	156.65	157.00	-6	6,874	-0.09%
2024/05/20	3.2	155.34	5	157.70	156.00	-1.8	6,868	-0.03%
2024/05/17	1	154.50	1	156.00	155.00	0	6,876	0.00%
2024/05/16	1	154.50	5	155.20	156.00	-4	6,960	-0.06%
2024/05/15	3	148.33	2	149.00	148.00	1	6,859	0.01%
2024/05/14	1	147.50	0	0.00	147.00	1	6,893	0.01%
2024/05/13	1.2	145.70	5	147.80	147.50	-3.9	6,924	-0.06%
2024/05/10	4	147.25	1	145.00	146.00	3	6,961	0.04%
2024/05/09	10	150.00	3.1	151.43	148.50	6.9	6,911	0.10%
2024/05/08	5	147.90	1	148.50	147.00	4	6,890	0.06%
2024/05/07	1.5	152.83	0	0.00	153.00	1.5	6,846	0.02%
2024/05/06	0	0.00	2	154.00	154.50	-2	6,831	-0.03%
2024/05/03	1.2	153.00	3	154.17	152.00	-1.8	6,839	-0.03%
2024/05/02	0	0.00	2	151.50	152.50	-2	6,840	-0.03%
2024/04/30	0	0.00	3	152.00	150.50	-3	6,869	-0.04%
2024/04/29	1	150.00	4.2	149.41	150.50	-3.2	6,984	-0.05%
2024/04/26	2	147.50	4	148.63	147.50	-2	7,128	-0.03%
2024/04/25	3.1	147.34	0	0.00	147.00	3.1	7,463	0.04%
2024/04/24	3	149.83	3	148.50	150.50	0	7,496	0.00%
2024/04/23	2.2	144.82	0	0.00	144.00	2.2	7,528	0.03%
2024/04/22	2	146.00	2	147.50	144.00	0	7,597	0.00%
2024/04/19	4	147.75	3	148.67	147.00	1	7,575	0.01%
2024/04/18	2	147.00	0	0.00	148.00	2	7,514	0.03%
2024/04/17	6.3	147.65	4.1	149.58	146.50	2.2	7,501	0.03%
2024/04/16	10.2	149.47	11	149.00	149.50	-0.8	7,463	-0.01%
2024/04/15	2	153.00	1	153.50	152.50	1	7,438	0.01%
2024/04/12	2	155.50	1.5	156.84	154.50	0.5	7,427	0.01%
2024/04/11	2.3	155.78	0	0.00	156.00	2.3	7,396	0.03%
2024/04/10	1	156.00	5.1	156.70	156.50	-4.1	7,416	-0.05%
2024/04/09	5	157.20	2	156.50	156.50	3	7,438	0.04%
2024/04/08	3	157.17	2	157.50	157.50	1	7,469	0.01%
2024/04/03	2	155.50	0	0.00	157.50	2	7,497	0.03%
2024/04/02	1	155.00	7	155.21	157.50	-6	7,565	-0.08%
2024/04/01	0.3	155.00	0	0.00	155.50	0.3	7,568	0.00%
2024/03/29	2	152.25	4	153.25	155.00	-2	7,680	-0.03%
2024/03/28	2	156.25	4	155.25	154.50	-2	7,549	-0.03%
2024/03/27	1	150.00	3.1	153.35	156.00	-2.1	7,564	-0.03%
2024/03/26	3	149.50	0	148.50	149.50	3	7,667	0.04%
2024/03/25	15	153.30	15	152.80	151.50	0	7,776	0.00%
2024/03/22	0.4	155.00	1	154.50	154.00	-0.7	7,977	-0.01%
2024/03/21	11	153.41	2	154.75	153.50	9	8,085	0.11%
2024/03/20	5	162.30	20.1	158.65	157.50	-15.1	8,114	-0.19%
2024/03/19	23	159.11	17.2	160.14	161.00	5.8	8,335	0.07%
2024/03/18	5	155.90	6	156.58	157.50	-1	8,815	-0.01%
2024/03/15	16	155.00	4.6	155.20	154.50	11.4	9,454	0.12%
2024/03/14	21	159.17	28.5	160.11	155.50	-7.5	9,679	-0.08%
2024/03/13	7.4	154.23	19.8	155.31	156.00	-12.4	9,453	-0.13%
2024/03/12	5	145.70	28	147.55	150.00	-23	9,228	-0.25%
2024/03/11	12.5	142.25	1	144.00	143.00	11.5	9,176	0.13%
2024/03/08	19.3	144.00	5	145.20	143.50	14.3	9,265	0.15%
2024/03/07	9.1	150.95	1	151.00	150.00	8.1	9,434	0.09%
2024/03/06	12.2	156.30	11	158.73	154.50	1.2	9,335	0.01%
2024/03/05	10	156.40	0	0.00	157.00	10	9,277	0.11%
2024/03/04	13	154.62	21	156.52	156.50	-8	9,228	-0.09%
2024/03/01	10	154.45	10	155.50	152.50	0	9,124	0.00%
2024/02/29	11	153.05	0	0.00	153.50	11	9,171	0.12%
2024/02/27	32	157.33	29	154.91	153.00	3	9,163	0.03%
2024/02/26	9.5	157.24	10.4	157.92	156.00	-0.9	9,082	-0.01%
2024/02/23	10.3	156.44	18.2	157.33	156.00	-7.9	9,025	-0.09%
2024/02/22	12	153.17	16.1	153.76	156.50	-4.1	8,926	-0.05%
2024/02/21	3.2	145.94	2.1	147.00	146.00	1.1	8,662	0.01%
2024/02/20	9	146.89	0	0.00	145.50	9	8,678	0.10%
2024/02/19	2	146.25	4	146.00	147.00	-2	8,706	-0.02%
2024/02/16	3	142.00	1	143.00	143.00	2	8,673	0.02%
2024/02/15	1.2	142.92	6	141.75	141.50	-4.8	8,689	-0.06%
2024/02/05	3.1	141.50	1	141.50	141.50	2.1	8,698	0.02%
2024/02/02	2	142.50	2	143.25	144.00	0	8,721	0.00%
2024/02/01	0	0.00	3	144.32	144.00	-3	8,882	-0.03%
2024/01/31	4.7	143.48	2	144.00	143.00	2.7	8,922	0.03%
2024/01/30	2	144.25	0	0.00	144.00	2	8,981	0.02%
2024/01/29	1	146.00	1	146.50	146.00	0	9,093	0.00%
2024/01/26	1	143.50	2	145.00	144.50	-1	9,440	-0.01%
2024/01/25	0	146.50	3	145.67	145.50	-3	9,529	-0.03%
2024/01/24	3	148.33	1	148.00	146.50	2	9,653	0.02%
2024/01/23	7	147.50	7	148.29	148.50	0	9,692	0.00%
2024/01/22	7	143.64	6	143.83	143.50	1	9,638	0.01%
2024/01/19	21.2	144.38	1	143.00	143.00	20.2	9,513	0.21%
2024/01/18	0.1	150.00	0.1	148.00	150.00	0	9,211	0.00%
2024/01/17	2.1	155.00	0	0.00	151.50	2.1	9,237	0.02%
2024/01/16	9.1	156.10	3	155.33	156.50	6.1	9,180	0.07%
2024/01/15	0	0.00	5.1	152.69	152.50	-5.1	9,096	-0.06%
2024/01/12	1	148.50	1	148.50	148.50	0	9,105	0.00%
2024/01/11	1	151.50	6.1	150.01	150.00	-5.1	9,118	-0.06%
2024/01/10	1	149.50	3	148.83	149.50	-2	9,189	-0.02%
2024/01/09	3	150.67	1	154.50	151.00	2	9,200	0.02%
2024/01/05	0	0.00	1.1	154.03	152.50	-1.1	9,354	-0.01%
2024/01/04	1	151.51	4	152.63	152.50	-3	9,493	-0.03%
2024/01/03	2.1	154.76	3	155.33	155.00	-1	9,529	-0.01%
2024/01/02	5.1	156.49	1	157.00	157.50	4.1	9,552	0.04%
2023/12/29	11	157.59	8.5	158.47	156.00	2.5	9,585	0.03%
2023/12/28	16	159.41	12.2	160.15	159.00	3.8	9,660	0.04%
2023/12/27	3	157.83	2	157.75	158.50	1	9,767	0.01%
2023/12/26	5	157.70	3	155.83	157.50	2	9,812	0.02%
2023/12/25	3	152.50	4	152.38	152.50	-1	9,759	-0.01%
2023/12/22	3	154.67	2	156.00	153.00	1	9,851	0.01%
2023/12/21	16	154.06	14.2	153.06	152.00	1.8	9,821	0.02%
2023/12/20	16.2	157.73	12	158.33	156.50	4.2	9,718	0.04%
2023/12/19	29	158.29	20.1	159.00	157.00	8.9	9,785	0.09%
2023/12/18	12.2	165.03	4.1	165.56	164.00	8	9,908	0.08%
2023/12/15	5.2	167.03	13	166.00	165.50	-7.8	9,963	-0.08%
2023/12/14	12.4	170.75	15.4	167.58	167.50	-3	10,063	-0.03%
2023/12/13	75	163.88	100.2	166.63	167.00	-25.2	9,718	-0.26%
2023/12/12	98.8	155.66	103	156.37	155.50	-4.2	9,115	-0.05%	大賣/
2023/12/11	27	148.45	50.3	145.46	149.50	-23.2	8,624	-0.27%
2023/12/08	13	140.50	33.6	140.29	140.50	-20.6	8,481	-0.24%
2023/12/07	4.4	137.50	0	0.00	136.50	4.4	8,494	0.05%
2023/12/06	10	138.00	3	138.33	138.00	7	8,719	0.08%
2023/12/05	14.7	136.91	17.7	137.81	139.50	-3	8,880	-0.03%
2023/12/04	11	142.91	15	143.87	139.50	-4	9,074	-0.04%
2023/12/01	1	137.00	0	0.00	136.50	1	9,253	0.01%
2023/11/30	3	135.83	0	0.00	136.50	3	9,334	0.03%
2023/11/29	2	136.51	2	138.00	138.00	0	9,383	0.00%
2023/11/28	3	136.33	1	136.00	136.50	2	9,572	0.02%
2023/11/27	2	131.75	1.9	133.53	133.00	0.1	9,809	0.00%
2023/11/24	8	137.94	1	137.00	136.50	7	9,961	0.07%
2023/11/22	15	142.37	4	142.88	143.00	11	10,299	0.11%
2023/11/21	15	141.83	27	141.80	143.00	-12	10,447	-0.11%
2023/11/20	4	137.75	1	138.00	138.00	3	10,759	0.03%
2023/11/17	8	137.00	0	0.00	136.50	8	11,114	0.07%
2023/11/16	3	138.50	35	139.07	139.00	-32	11,374	-0.28%
2023/11/15	4	138.25	7	137.14	136.00	-3	11,832	-0.03%
2023/11/14	1	138.00	26	138.04	138.00	-25	12,056	-0.21%
2023/11/13	0	138.50	1	137.50	138.00	-1	12,445	-0.01%
2023/11/10	33	137.55	9	139.44	137.00	24	12,513	0.19%
2023/11/09	31	138.03	9	142.06	137.00	22	12,633	0.17%
2023/11/08	2	138.25	1	139.50	139.00	1	12,625	0.01%
2023/11/07	7	137.07	1	137.00	138.00	6	12,873	0.05%
2023/11/06	10	140.10	8	139.75	138.50	2	13,040	0.02%
2023/11/03	31	136.39	44	137.02	139.00	-13	13,068	-0.10%
2023/11/02	5	135.50	65	135.40	135.50	-60	13,063	-0.46%
2023/11/01	18.2	123.32	20.1	123.37	123.50	-1.9	13,255	-0.01%
2023/10/31	8	131.50	7	130.14	127.50	1	13,408	0.01%
2023/10/30	5	132.00	6	132.50	132.00	-1	14,000	-0.01%
2023/10/27	0	0.00	5	129.50	129.00	-5	14,755	-0.03%
2023/10/26	16	129.84	4	130.13	129.50	12	15,216	0.08%
2023/10/25	11.1	132.44	7	132.50	132.50	4.1	15,221	0.03%
2023/10/24	0	0.00	4	126.50	128.00	-4	15,214	-0.03%
2023/10/23	0	0.00	0.1	126.50	125.50	-0.1	15,297	0.00%
2023/10/20	24	126.73	2	126.50	126.00	22	15,468	0.14%
2023/10/19	4	127.00	14.1	126.31	128.00	-10.1	15,625	-0.06%
2023/10/18	14	127.14	33	126.02	126.00	-19	15,792	-0.12%
2023/10/17	11	131.91	13	131.46	130.00	-2	15,881	-0.01%
2023/10/16	5	130.90	2	132.00	130.00	3	16,291	0.02%
2023/10/13	27	135.89	9	136.17	135.50	18	16,830	0.11%
2023/10/12	33	132.55	5	133.50	133.00	28	17,006	0.16%
2023/10/11	2	128.25	10	129.50	128.00	-8	17,182	-0.05%
2023/10/06	3	130.00	2	131.25	130.00	1	17,736	0.01%
2023/10/05	6	131.33	0	0.00	130.00	6	18,185	0.03%
2023/10/04	14	130.04	15	130.57	130.50	-1	18,717	-0.01%
2023/10/03	6	134.08	2	133.00	133.00	4	19,190	0.02%
2023/10/02	3	137.00	0.4	138.52	137.00	2.6	19,328	0.01%
2023/09/28	4.1	138.48	4	138.00	138.00	0.1	19,577	0.00%
2023/09/27	16	136.13	18	136.83	137.00	-2	20,119	-0.01%
2023/09/26	15	140.33	13	139.92	139.00	2	20,268	0.01%
2023/09/25	4.2	141.25	4	141.88	141.00	0.2	20,610	0.00%
2023/09/22	24.1	138.09	24	139.40	139.00	0.1	20,672	0.00%
2023/09/21	28	141.30	33.1	142.01	138.00	-5.1	20,718	-0.02%
2023/09/20	16	149.56	20.2	149.16	148.00	-4.2	20,613	-0.02%
2023/09/19	37	152.61	73	152.38	154.00	-36	20,440	-0.18%
2023/09/18	12.3	147.53	7	147.50	147.00	5.3	20,130	0.03%
2023/09/15	11	146.59	40	146.46	147.00	-29	20,113	-0.14%
2023/09/14	9.2	144.04	19	145.11	146.50	-9.8	20,058	-0.05%
2023/09/13	40	139.11	41	139.71	140.00	-1	19,997	-0.01%
2023/09/12	40	141.40	5	141.90	142.00	35	19,843	0.18%
2023/09/11	35	142.97	22.1	143.30	142.00	12.9	19,768	0.07%
2023/09/08	14.1	140.55	13	141.39	143.00	1.1	19,591	0.01%
2023/09/07	48	141.55	23	142.17	142.00	25	19,493	0.13%
2023/09/06	12	140.62	19	136.87	140.50	-7	19,252	-0.04%
2023/09/05	2	132.25	8	132.31	132.00	-6	18,930	-0.03%
2023/09/04	16	129.97	18	129.17	130.00	-2	19,147	-0.01%
2023/09/01	9	131.28	6	130.50	129.50	3	19,178	0.02%
2023/08/31	16	133.66	17	134.29	134.00	-1	19,038	-0.01%
2023/08/30	8	129.88	8	131.25	131.00	0	18,829	0.00%
2023/08/29	32.1	130.50	33	129.42	130.50	-0.9	18,716	0.00%
2023/08/28	19	130.08	23	127.13	128.00	-4	18,495	-0.02%
2023/08/25	8	125.88	6	126.33	128.00	2	18,358	0.01%
2023/08/24	19	130.05	24.1	130.84	127.50	-5.1	18,178	-0.03%
2023/08/23	21.1	127.12	22	127.64	127.00	-0.9	17,756	-0.01%
2023/08/22	9	123.72	6	125.25	123.00	3	17,452	0.02%
2023/08/21	18	124.69	19	122.74	124.00	-1	17,223	-0.01%
2023/08/18	13	119.35	25	118.66	117.50	-12	16,720	-0.07%
2023/08/17	20	120.95	26	120.94	123.00	-6	16,510	-0.04%
2023/08/16	4	117.00	4	117.88	118.50	0	16,129	0.00%
2023/08/15	3	117.33	0	0.00	117.50	3	16,085	0.02%
2023/08/14	5	117.20	7	118.07	118.00	-2	16,066	-0.01%
2023/08/11	6	119.92	5.2	119.42	119.00	0.8	16,117	0.01%
2023/08/10	8	115.88	5.1	116.19	115.50	2.9	15,880	0.02%
2023/08/09	6.2	116.52	14	117.64	118.00	-7.8	15,674	-0.05%
2023/08/08	19	119.58	6	120.67	118.00	13	15,831	0.08%
2023/08/07	8.1	118.94	10.1	118.81	120.50	-2	15,971	-0.01%
2023/08/04	52	114.64	57	116.25	118.00	-5	15,753	-0.03%
2023/08/02	25.1	116.54	9	116.22	113.50	16.1	15,506	0.10%
2023/08/01	34	117.87	92	119.07	120.00	-58	14,885	-0.39%
2023/07/31	62	113.82	16	113.06	111.50	46	14,092	0.33%
2023/07/28	2	109.00	3	109.17	109.50	-1	13,660	-0.01%
2023/07/27	7	108.71	0	0.00	108.00	7	13,657	0.05%
2023/07/26	1	106.50	9	107.39	107.50	-8	13,667	-0.06%
2023/07/25	4	111.13	8	109.63	109.00	-4	13,617	-0.03%
2023/07/24	21	112.40	5	112.10	112.00	16	13,484	0.12%
2023/07/21	3	109.50	2	106.50	109.00	1	13,341	0.01%
2023/07/20	5	112.00	13	110.81	109.00	-8	13,231	-0.06%
2023/07/19	12	113.67	20.2	111.28	110.00	-8.2	13,099	-0.06%
2023/07/18	14	119.86	14.5	120.31	117.00	-0.5	12,825	0.00%
2023/07/17	24	118.25	27	118.81	118.00	-3	12,373	-0.02%
2023/07/14	13	116.96	25	116.84	117.00	-12	12,227	-0.10%
2023/07/13	52.7	119.13	47	119.84	115.50	5.7	12,008	0.05%
2023/07/12	34	116.26	34	116.63	116.00	0	11,570	0.00%
2023/07/11	95	118.92	76	119.19	121.00	19	11,305	0.17%
2023/07/10	97	111.42	174	112.00	113.00	-77	10,783	-0.71%	大賣/
2023/07/07	24	107.77	41.1	108.83	107.00	-17.1	10,256	-0.17%
2023/07/06	34	107.84	7	107.71	107.50	27	10,042	0.27%
2023/07/05	60.2	108.04	96.8	108.09	106.00	-36.6	9,920	-0.37%
2023/07/04	25	101.65	24.2	102.55	103.50	0.8	9,357	0.01%
2023/07/03	18.1	98.20	79.3	100.50	102.50	-61.2	9,283	-0.66%
2023/06/30	22.1	95.09	5	96.24	95.30	17.1	9,204	0.19%
2023/06/29	13	96.56	52	97.17	96.50	-39	9,636	-0.40%
2023/06/28	19	96.09	14	96.14	94.30	5	9,437	0.05%
2023/06/27	3	92.77	0	0.00	92.60	3	9,333	0.03%
2023/06/26	3	93.77	3	93.43	93.30	0	9,400	0.00%
2023/06/21	6	94.40	9	94.22	94.20	-3	9,396	-0.03%
2023/06/20	3	94.97	2	95.30	95.10	1	9,327	0.01%
2023/06/19	39	95.28	6	95.25	95.60	33	9,248	0.36%
2023/06/16	2	94.15	3	94.20	94.00	-1	9,060	-0.01%
2023/06/15	1	92.90	0	0.00	92.60	1	8,933	0.01%
2023/06/14	19	92.36	36.2	92.49	92.50	-17.2	8,870	-0.19%
2023/06/13	0	0.00	22.5	91.84	91.80	-22.5	8,846	-0.25%
2023/06/12	1	92.40	14	92.29	91.00	-13	8,776	-0.15%
2023/06/09	5	90.48	1	91.60	90.30	4	8,679	0.05%
2023/06/08	15.2	91.68	21	92.51	90.00	-5.8	8,604	-0.07%
2023/06/07	13	90.09	12	89.18	90.10	1	8,341	0.01%
2023/06/06	10	87.75	26	87.65	87.40	-16	8,317	-0.19%
2023/06/05	2	88.60	4	88.75	88.50	-2	8,349	-0.02%
2023/06/02	0	0.00	3	88.50	88.50	-3	8,443	-0.04%
2023/06/01	0	0.00	8	88.40	88.30	-8	8,382	-0.10%
2023/05/31	30	88.31	4	88.33	87.50	26	8,357	0.31%
2023/05/30	15	87.05	6	87.57	87.30	9	8,287	0.11%
2023/05/29	2	87.50	3	87.30	87.50	-1	8,284	-0.01%
2023/05/26	0	0.00	3	85.73	86.00	-3	8,246	-0.04%
2023/05/25	2	85.60	0.2	86.20	85.50	1.8	8,211	0.02%
2023/05/24	2	85.05	4	85.10	85.40	-2	8,184	-0.02%
2023/05/23	4	85.20	0	0.00	84.80	4	8,214	0.05%
2023/05/22	2	84.65	3	85.13	85.20	-1	8,177	-0.01%
2023/05/19	5	84.44	0	0.00	84.10	5	8,144	0.06%
2023/05/18	15.1	84.57	0	0.00	84.30	15.1	8,123	0.19%
2023/05/17	26	83.97	2.2	84.24	84.10	23.8	8,018	0.30%
2023/05/16	2	86.50	9.1	85.95	86.60	-7.1	7,848	-0.09%
2023/05/15	2.2	84.25	1	83.80	84.40	1.2	7,823	0.02%
2023/05/12	27.3	83.97	1	83.90	84.10	26.3	7,828	0.34%
2023/05/11	62.1	86.70	2	91.25	85.80	60.1	7,519	0.80%
2023/05/10	2.1	96.24	0	0.00	95.30	2.1	7,054	0.03%
2023/05/09	0	0.00	4	95.80	95.80	-4	7,014	-0.06%
2023/05/08	3	96.47	2	96.40	97.00	1	6,966	0.01%
2023/05/05	1	95.60	4	95.90	95.30	-3	6,981	-0.04%
2023/05/04	1	94.40	2.1	93.36	95.60	-1.1	7,035	-0.02%
2023/05/03	1	94.30	7	95.60	94.70	-6	7,062	-0.08%
2023/05/02	4	94.85	9	95.24	94.90	-5	7,062	-0.07%
2023/04/28	4	92.08	4	92.35	92.40	0	7,018	0.00%
2023/04/27	12	90.29	11	90.75	90.90	1	6,958	0.01%
2023/04/26	4.1	90.96	6	90.77	91.30	-1.9	6,898	-0.03%
2023/04/25	20	90.89	3.3	90.21	90.00	16.7	6,846	0.24%
2023/04/24	5	92.08	0	0.00	92.30	5	6,757	0.07%
2023/04/21	29	93.66	1	94.00	92.50	28	6,713	0.42%
2023/04/20	17	97.81	2	97.80	97.10	15	6,542	0.23%
2023/04/19	2	100.50	17	100.31	100.50	-15	6,415	-0.23%
2023/04/18	11	98.98	23	98.23	97.70	-12	6,253	-0.19%
2023/04/17	8.1	99.03	1	98.60	98.60	7.1	6,160	0.12%
2023/04/14	9	98.87	17	99.22	99.20	-8	5,981	-0.13%
2023/04/13	10	96.79	1.7	96.68	95.90	8.3	5,721	0.14%
2023/04/12	1	97.61	2	98.60	98.50	-1	5,627	-0.02%
2023/04/11	4	98.60	1	98.41	98.40	3	5,599	0.05%
2023/04/10	24	99.55	11	99.79	99.30	13	5,571	0.23%
2023/04/07	2.3	100.44	0	0.00	99.90	2.3	5,358	0.04%
2023/04/06	10	103.70	10.2	101.00	101.00	-0.2	5,321	0.00%
2023/03/31	3.2	103.94	5.7	102.80	103.50	-2.5	5,153	-0.05%
2023/03/30	34.1	101.59	59	100.00	103.50	-24.9	4,796	-0.52%
2023/03/29	1	92.30	40	93.57	94.40	-39	4,239	-0.92%
2023/03/28	31	92.26	12	92.42	91.70	19	4,164	0.46%
2023/03/27	6	91.90	5.1	91.57	92.80	0.9	3,977	0.02%
2023/03/24	7	89.97	16.2	90.06	89.60	-9.2	3,857	-0.24%
2023/03/23	0	0.00	3	88.67	89.60	-3	3,839	-0.08%
2023/03/22	0	88.40	2	88.50	88.50	-2	3,836	-0.05%
2023/03/21	4.1	87.90	8	87.76	88.00	-3.9	3,876	-0.10%
2023/03/20	7.3	86.86	4	87.23	87.10	3.3	3,888	0.08%
2023/03/17	2	86.70	3	86.70	86.60	-1	4,046	-0.02%
2023/03/16	18	86.50	10	87.90	86.00	8	4,090	0.20%
2023/03/15	0	88.60	2	89.00	88.50	-2	4,156	-0.05%
2023/03/14	0	0.00	3	87.77	87.80	-3	4,240	-0.07%
2023/03/13	13	86.87	24	86.11	88.20	-11	4,439	-0.25%
2023/03/10	9	87.08	10	87.89	86.50	-1	4,534	-0.02%
2023/03/09	1.3	89.77	29	89.29	88.40	-27.7	4,924	-0.56%
2023/03/08	11	88.98	26.1	89.10	88.70	-15.1	4,935	-0.31%
2023/03/07	15	89.39	5.1	88.34	89.40	9.9	4,936	0.20%
2023/03/06	0.2	87.30	23	87.05	87.30	-22.8	4,812	-0.47%
2023/03/03	1	85.00	2	85.10	85.00	-1	4,828	-0.02%
2023/03/02	1	84.60	11	84.63	84.50	-10	4,929	-0.20%
2023/03/01	37	82.93	12	84.42	84.30	25	5,100	0.49%
2023/02/24	6	84.62	19	85.08	84.40	-13	5,098	-0.25%
2023/02/23	8	84.05	1	84.50	84.30	7	5,084	0.14%
2023/02/22	6.2	84.05	2	83.75	84.20	4.2	5,100	0.08%
2023/02/21	15.1	85.31	0	0.00	85.20	15.1	5,137	0.29%
2023/02/20	9	86.82	51	86.79	86.30	-42	5,182	-0.81%
2023/02/17	0	87.60	1	86.90	87.60	-1	5,220	-0.02%
2023/02/16	17	87.32	7	87.64	87.60	10	5,321	0.19%
2023/02/15	60.1	85.86	57	86.38	86.30	3.1	5,661	0.05%
2023/02/14	5	86.96	18	86.62	86.70	-13	6,298	-0.21%
2023/02/13	12	86.04	8	85.43	86.20	4	6,363	0.06%
2023/02/10	2	83.70	7	84.40	83.30	-5	6,404	-0.08%
2023/02/09	5	85.22	1.2	85.53	85.20	3.9	6,464	0.06%
2023/02/08	0	86.50	12	86.50	85.70	-12	6,498	-0.18%
2023/02/07	11	86.14	6	85.72	86.00	5	6,765	0.07%
2023/02/06	1	85.60	4	85.50	85.50	-3	6,724	-0.04%
2023/02/03	13	84.97	10	85.63	85.30	3	6,729	0.04%
2023/02/02	12	84.29	7	84.76	85.50	5	6,701	0.07%
2023/02/01	1	81.90	11	82.69	83.50	-10	6,641	-0.15%
2023/01/31	6	81.83	0	0.00	81.60	6	6,592	0.09%
2023/01/30	11	83.16	2	82.45	82.20	9	6,619	0.14%
2023/01/17	6	81.52	0	0.00	81.60	6	6,709	0.09%
2023/01/16	5.1	81.60	5	81.40	81.90	0.1	6,761	0.00%
2023/01/13	1	81.70	4	82.30	81.20	-3	6,870	-0.04%
2023/01/12	0	0.00	3	82.20	82.00	-3	6,968	-0.04%
2023/01/11	3	81.70	0	81.80	81.80	3	6,995	0.04%
2023/01/10	27	81.70	9	80.91	80.90	18	7,083	0.25%
2023/01/09	0	0.00	23	82.23	81.20	-23	7,201	-0.32%
2023/01/06	0	0.00	19	80.74	81.00	-19	7,412	-0.26%
2023/01/05	9.1	79.85	6	81.10	79.60	3.1	7,464	0.04%
2023/01/04	9.3	80.29	2	81.10	80.40	7.3	7,506	0.10%
2023/01/03	2	79.00	2	79.35	78.90	0	7,557	0.00%
2022/12/30	6	78.58	1	78.90	78.40	5	7,604	0.07%
2022/12/29	6	77.40	0	0.00	77.70	6	7,659	0.08%
2022/12/28	20	78.26	9	78.21	78.30	11	7,795	0.14%
2022/12/27	26.2	80.84	0	0.00	80.70	26.2	7,772	0.34%
2022/12/26	1	80.20	0	0.00	81.00	1	7,780	0.01%
2022/12/23	3	81.07	1	81.20	80.80	2	7,818	0.03%
2022/12/22	5	82.92	1	83.10	82.70	4	7,859	0.05%
2022/12/21	1	82.50	0	0.00	82.50	1	7,983	0.01%
2022/12/20	12	82.68	4	83.35	81.60	8	8,097	0.10%
2022/12/19	4	84.00	1	83.90	83.90	3	8,108	0.04%
2022/12/16	14	84.89	4	85.10	84.80	10	8,167	0.12%
2022/12/15	9	86.99	2	86.80	86.90	7	8,218	0.09%
2022/12/14	0	86.40	0	0.00	86.40	0	8,229	0.00%
2022/12/13	2	85.40	1	86.20	85.00	1	8,287	0.01%
2022/12/12	0	0.00	2	87.10	87.10	-2	8,274	-0.02%
2022/12/09	14	86.65	10	87.23	86.70	4	8,287	0.05%
2022/12/08	19	88.98	14.2	89.20	89.80	4.8	8,206	0.06%
2022/12/07	14.1	88.39	8	88.44	88.10	6.1	8,222	0.07%
2022/12/06	1	90.00	12	90.42	89.60	-11	8,345	-0.13%
2022/12/05	19.5	92.72	14.2	94.39	91.60	5.3	8,468	0.06%
2022/12/02	23	92.23	12.1	92.58	92.20	10.9	8,278	0.13%
2022/12/01	12	90.45	60	90.56	92.10	-48	8,166	-0.59%
2022/11/30	10	86.49	5	86.40	86.30	5	7,734	0.06%
2022/11/29	13	85.90	1	86.00	85.70	12	7,663	0.16%
2022/11/28	0.1	84.60	1	84.60	84.70	-0.9	7,567	-0.01%
2022/11/25	11	84.11	3	85.50	84.00	8	7,572	0.11%
2022/11/24	4	85.20	5	85.08	85.50	-1	7,515	-0.01%
2022/11/23	8	85.48	17	84.84	86.00	-9	7,435	-0.12%
2022/11/22	13	82.50	4	82.35	82.90	9	7,289	0.12%
2022/11/21	7	82.83	7	82.83	82.70	0	7,304	0.00%
2022/11/18	5	82.78	3	83.43	82.10	2	7,399	0.03%
2022/11/17	8	82.14	8	82.31	82.30	0	7,376	0.00%
2022/11/16	16	81.03	7	81.49	81.00	9	7,310	0.12%
2022/11/15	19	81.95	11	82.00	81.80	8	7,232	0.11%
2022/11/14	2	82.00	1	82.60	82.40	1	7,210	0.01%
2022/11/11	42	83.65	29	84.01	82.60	13	7,216	0.18%
2022/11/10	26.2	86.56	36.1	89.41	84.60	-9.8	6,871	-0.14%
2022/11/09	15	84.63	7	85.17	84.60	8	6,211	0.13%
2022/11/08	18	84.23	12	84.17	82.80	6	6,123	0.10%
2022/11/07	9	84.58	10	85.78	85.40	-1	6,095	-0.02%
2022/11/04	1	84.20	0	0.00	83.70	1	6,190	0.02%
2022/11/03	8	84.29	13	87.60	83.70	-5	6,417	-0.08%
2022/11/02	10	83.90	0	0.00	84.00	10	6,263	0.16%
2022/11/01	1.1	83.82	1	84.20	84.30	0.1	6,499	0.00%
2022/10/28	1	82.00	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	4	83.60	84.10	-4	7,101	-0.06%
2022/10/26	0	0.00	1	81.70	81.80	-1	7,080	-0.01%
2022/10/25	4	81.85	3	80.57	81.40	1	6,995	0.01%
2022/10/24	0	0.00	19	83.78	83.30	-19	6,903	-0.28%
2022/10/21	6	81.70	2	82.55	81.80	4	6,871	0.06%
2022/10/20	0	0.00	2	83.70	85.00	-2	6,801	-0.03%
2022/10/19	0	0.00	10	84.43	84.00	-10	6,709	-0.15%
2022/10/18	22	86.53	6	84.17	84.70	16	6,676	0.24%
2022/10/17	13	83.04	0	0.00	85.00	13	6,586	0.20%
2022/10/14	16	87.66	39	87.55	87.60	-23	6,479	-0.35%
2022/10/13	30	86.36	4	86.70	83.40	26	6,250	0.42%
2022/10/12	5	86.10	1	84.80	86.40	4	6,183	0.06%
2022/10/11	8	85.63	13.1	85.20	85.00	-5.1	6,170	-0.08%
2022/10/07	13	87.54	3	87.33	87.60	10	6,194	0.16%
2022/10/06	2	87.35	4	87.50	87.50	-2	6,207	-0.03%
2022/10/05	7.1	87.11	17.1	87.95	87.00	-10	6,160	-0.16%
2022/10/04	0	0.00	12	83.91	84.80	-12	5,993	-0.20%
2022/10/03	2.1	81.51	1	81.80	82.00	1.1	5,935	0.02%
2022/09/30	14	81.15	2.2	79.88	81.80	11.8	5,947	0.20%
2022/09/29	2	83.20	4	83.80	82.10	-2	5,908	-0.03%
2022/09/28	11	84.84	13.1	82.73	81.00	-2.1	5,829	-0.04%
2022/09/27	6	84.30	5	85.02	86.10	1	5,690	0.02%
2022/09/26	0	0.00	1.2	81.41	80.40	-1.2	5,545	-0.02%
2022/09/23	0	0.00	1	83.10	83.20	-1	5,512	-0.02%
2022/09/22	1	86.30	2	85.15	86.80	-1	5,445	-0.02%
2022/09/21	1	84.80	0.1	84.20	84.30	0.9	5,353	0.02%
2022/09/20	0.1	85.08	10	84.52	85.60	-9.9	5,336	-0.19%
2022/09/19	2.5	81.52	1.1	81.82	82.60	1.5	5,269	0.03%
2022/09/16	1	84.20	0	0.00	83.70	1	5,295	0.02%
2022/09/15	2	85.05	3	85.17	84.20	-1	5,277	-0.02%
2022/09/14	0	0.00	2	83.75	85.00	-2	5,221	-0.04%
2022/09/13	5	86.54	2.1	87.37	85.90	3	5,147	0.06%
2022/09/12	4.1	88.20	35.6	87.11	89.10	-31.4	4,901	-0.64%
2022/09/06	0	0.00	28	82.14	81.30	-28	4,681	-0.60%
2022/09/05	0	0.00	1	84.52	82.80	-1	4,673	-0.02%
2022/09/02	10	83.90	6	84.68	83.50	4	4,635	0.09%
2022/09/01	7	83.89	0	0.00	83.80	7	4,627	0.15%
2022/08/31	5	84.16	0	0.00	85.00	5	4,615	0.11%
2022/08/29	4	81.50	3.1	82.23	82.60	0.9	4,552	0.02%
2022/08/26	0.1	84.20	4	83.93	83.80	-4	4,518	-0.09%
2022/08/25	5.1	84.60	32	84.38	84.70	-26.9	4,434	-0.61%
2022/08/24	1	80.90	1	82.00	82.20	0	4,300	0.00%
2022/08/23	1	80.50	0	0.00	80.60	1	4,256	0.02%
2022/08/22	5	81.00	0	0.00	81.30	5	4,234	0.12%
2022/08/19	7	83.21	0	82.20	82.20	7	4,177	0.17%
2022/08/18	4	83.83	12	83.97	84.20	-8	4,096	-0.20%
2022/08/17	0	0.00	1	82.20	82.40	-1	3,962	-0.03%
2022/08/16	7	80.74	3	81.30	81.20	4	3,910	0.10%
2022/08/15	11	80.64	0	0.00	80.90	11	3,887	0.28%
2022/08/12	0.1	81.20	3.1	81.99	81.30	-3	3,845	-0.08%
2022/08/11	7.1	82.15	4.1	81.93	81.50	3	3,784	0.08%
2022/08/10	7	82.34	13.1	82.49	82.20	-6.1	3,609	-0.17%
2022/08/09	1	80.70	23	80.98	81.00	-22	3,343	-0.66%
2022/08/08	2	80.25	19.1	80.51	80.90	-17.1	3,214	-0.53%
2022/08/05	1	77.70	54.4	78.00	79.00	-53.4	2,992	-1.78%
2022/08/04	4	75.33	33	75.83	76.20	-29	2,710	-1.07%
2022/08/02	0	0.00	10	74.30	73.90	-10	2,482	-0.40%
2022/07/29	0	0.00	25	74.48	75.00	-25	2,702	-0.93%
2022/07/28	12	73.26	1	73.50	73.40	11	2,877	0.38%
2022/07/27	0	0.00	5	73.50	73.50	-5	2,887	-0.17%
2022/07/26	0	0.00	4.8	72.38	72.70	-4.8	2,920	-0.17%
2022/07/25	2	72.50	0	0.00	72.70	2	3,014	0.07%
2022/07/22	0	0.00	0	72.50	72.50	0	3,124	0.00%
2022/07/21	1	72.50	23.3	72.17	72.90	-22.3	3,243	-0.69%
2022/07/20	0	0.00	3	72.57	72.60	-3	3,436	-0.09%
2022/07/19	1	71.20	12	71.49	72.00	-11	3,482	-0.32%
2022/07/18	2	70.70	4.5	71.65	71.90	-2.5	3,588	-0.07%
2022/07/15	26	70.91	6	70.92	69.90	20	3,598	0.56%
2022/07/14	2	69.85	5.2	69.42	70.20	-3.2	3,534	-0.09%
2022/07/13	12	66.00	1	66.20	65.70	11	3,460	0.32%
2022/07/12	4	67.30	0	0.00	67.20	4	3,425	0.12%
2022/07/11	16	70.39	1	70.00	68.60	15	3,402	0.44%
2022/07/08	0	0.00	17.2	70.15	69.20	-17.2	3,387	-0.51%
2022/07/06	0	0.00	1	65.00	64.60	-1	3,310	-0.03%
2022/07/04	2.1	63.22	0	0.00	62.50	2.1	3,317	0.06%
2022/07/01	1	63.80	3	67.00	63.80	-2	3,295	-0.06%
2022/06/24	2	71.30	1	69.80	69.90	1	3,162	0.03%
2022/06/22	0	0.00	3	69.10	68.40	-3	3,059	-0.10%
2022/06/17	0	0.00	0.2	68.10	67.60	-0.2	3,004	-0.01%
2022/06/16	0	0.00	9	69.69	67.80	-9	2,982	-0.30%
2022/06/15	1	68.40	7.2	68.18	68.50	-6.2	2,925	-0.21%
2022/06/14	0.4	66.60	11	67.02	67.30	-10.6	2,866	-0.37%
2022/06/13	1	65.70	0	0.00	65.60	1	2,842	0.04%
2022/06/10	0	0.00	1	67.00	66.90	-1	2,838	-0.04%
2022/06/09	2	66.60	5	66.54	66.90	-3	2,818	-0.11%
2022/06/08	3	65.00	0	0.00	65.10	3	2,778	0.11%
2022/06/07	2	64.50	0	0.00	64.60	2	2,771	0.07%
2022/06/06	0	0.00	1	64.60	65.30	-1	2,761	-0.04%
2022/06/02	0.1	64.30	0	0.00	64.60	0.1	2,770	0.00%
2022/06/01	1	64.50	0	0.00	64.30	1	2,777	0.04%
2022/05/30	1	63.90	5	63.98	64.20	-4	2,756	-0.15%
2022/05/27	1	63.00	8	63.34	63.10	-7	2,738	-0.26%
2022/05/26	2	62.40	0	0.00	62.30	2	2,737	0.07%
2022/05/25	1	62.50	0	0.00	62.90	1	2,730	0.04%
2022/05/24	5	62.86	2	63.05	62.50	3	2,747	0.11%
2022/05/23	0	0.00	12	63.23	63.70	-12	2,731	-0.44%
2022/05/20	2	62.70	0	0.00	62.50	2	2,714	0.07%
2022/05/19	1	62.70	1	63.10	63.20	0	2,691	0.00%
2022/05/18	11	63.63	0	0.00	63.80	11	2,675	0.41%
2022/05/17	2	64.00	0	0.00	63.50	2	2,629	0.08%
2022/05/16	4	64.00	0	0.00	63.90	4	2,607	0.15%
2022/05/13	2	63.95	4	64.55	64.90	-2	2,589	-0.08%
2022/05/12	6	63.73	9	63.90	63.80	-3	2,565	-0.12%
2022/05/11	7	62.94	0	0.00	62.80	7	2,521	0.28%
2022/05/10	19	61.81	0	0.00	62.70	19	2,476	0.77%
2022/05/09	13.2	64.19	0	0.00	63.00	13.2	2,394	0.55%
2022/05/06	22	66.43	17	66.42	65.60	5	2,317	0.22%
2022/05/05	17	72.95	6	71.78	70.10	11	2,151	0.51%
2022/05/04	2	75.60	0	0.00	75.20	2	1,937	0.10%
2022/05/03	30	77.21	30	75.76	76.00	0	1,921	0.00%
2022/04/29	4	76.80	3	77.17	76.70	1	1,867	0.05%
2022/04/28	19	75.95	40	75.61	75.60	-21	1,810	-1.16%
2022/04/27	15	75.15	2	74.80	75.00	13	1,731	0.75%
2022/04/26	16	77.39	15.5	77.64	76.30	0.5	1,662	0.03%
2022/04/25	2	75.95	19.3	76.26	76.90	-17.3	1,434	-1.20%
2022/04/22	1	76.20	28	76.26	77.10	-27	1,353	-2.00%
2022/04/21	15	74.51	4	75.53	75.90	11	1,245	0.88%
2022/04/20	0	0.00	22	73.06	74.10	-22	1,182	-1.86%
2022/04/18	0	0.00	2.9	71.58	71.70	-2.9	1,168	-0.25%
2022/04/15	11.2	71.26	0	0.00	71.10	11.2	1,185	0.94%
2022/04/14	10	72.60	0.2	72.50	72.70	9.8	1,216	0.81%
2022/04/12	0	0.00	1	71.20	71.30	-1	1,258	-0.08%
2022/04/11	11	72.90	8	73.00	71.80	3	1,281	0.23%
2022/04/08	0.5	72.20	0	0.00	72.10	0.5	1,286	0.04%
2022/04/01	0	0.00	2	71.50	71.90	-2	1,418	-0.14%
2022/03/31	2	71.40	0	0.00	71.60	2	1,513	0.13%
2022/03/30	1	71.60	18.1	72.02	71.80	-17.1	1,531	-1.12%
2022/03/29	6	71.03	0	0.00	70.90	6	1,529	0.39%
2022/03/25	0.2	72.00	0	0.00	71.50	0.2	1,554	0.01%
2022/03/24	2	70.80	0	0.00	71.50	2	1,572	0.13%
2022/03/22	1	70.20	0	0.00	70.50	1	1,685	0.06%
2022/03/18	2	68.50	0	0.00	68.50	2	1,943	0.10%
2022/03/15	5	68.90	1	68.70	68.10	4	2,023	0.20%
2022/03/11	12	70.09	0	0.00	69.90	12	2,041	0.59%
2022/03/10	1	69.90	0	0.00	69.90	1	2,060	0.05%
2022/03/09	12	68.36	0	0.00	69.00	12	2,072	0.58%
2022/03/08	3	68.27	0	0.00	67.80	3	2,101	0.14%
2022/03/07	8	69.21	0	0.00	69.30	8	2,094	0.38%
2022/03/04	1	70.60	2	70.70	71.00	-1	2,093	-0.05%
2022/03/02	0	0.00	1	71.40	71.40	-1	2,143	-0.05%
2022/03/01	1	71.20	0	0.00	71.80	1	2,162	0.05%
2022/02/25	11	70.91	37	70.67	70.60	-26	2,177	-1.19%
2022/02/24	1	71.20	3	70.60	70.20	-2	2,202	-0.09%
2022/02/21	3	72.93	0	0.00	73.10	3	2,279	0.13%
2022/02/18	0	0.00	5	73.50	73.80	-5	2,310	-0.22%
2022/02/15	5	73.30	1	73.30	72.40	4	2,522	0.16%
2022/02/14	1	73.10	0	0.00	73.10	1	2,694	0.04%
2022/02/11	1	73.80	2	73.30	73.90	-1	2,727	-0.04%
2022/02/08	0	0.00	3	72.63	72.60	-3	2,953	-0.10%
2022/01/26	2.1	69.72	3	70.23	70.10	-1	3,360	-0.03%
2022/01/25	1.3	70.15	0	0.00	70.00	1.3	3,443	0.04%
2022/01/24	4	68.70	5	69.62	69.90	-1	3,521	-0.03%
2022/01/21	9	70.12	0.5	70.40	69.90	8.5	3,579	0.24%
2022/01/20	4.1	71.85	0	0.00	71.60	4.1	3,622	0.11%
2022/01/19	7	72.94	0	0.00	72.60	7	3,750	0.19%
2022/01/18	1.1	75.29	2	75.00	75.10	-0.9	3,754	-0.02%
2022/01/17	0	0.00	1	74.70	74.90	-1	3,841	-0.03%
2022/01/14	4	73.60	0	0.00	73.90	4	3,854	0.10%
2022/01/13	3	73.90	3	73.90	74.40	0	3,864	0.00%
2022/01/11	4	73.83	0	0.00	73.70	4	3,865	0.10%
2022/01/10	1	74.30	0	0.00	74.40	1	3,855	0.03%
2022/01/07	3.3	74.87	2	74.50	74.10	1.3	3,836	0.03%
2022/01/05	1	75.90	0	0.00	75.60	1	3,797	0.03%
2022/01/04	3	76.03	0	0.00	76.00	3	3,787	0.08%
2022/01/03	0	0.00	2	78.60	77.00	-2	3,788	-0.05%
2021/12/30	2	77.90	2	77.85	78.00	0	3,799	0.00%
2021/12/29	5	76.70	0	0.00	77.30	5	3,762	0.13%
2021/12/28	5.1	76.97	3	77.70	76.80	2.1	3,765	0.06%
2021/12/27	1	78.30	8	77.28	77.70	-7	3,700	-0.19%
2021/12/24	1	75.30	0	0.00	75.70	1	3,647	0.03%
2021/12/23	3	74.87	36	75.20	75.30	-33	3,654	-0.90%
2021/12/22	1	75.20	0	0.00	75.10	1	3,673	0.03%
2021/12/20	3	74.80	18	74.63	74.80	-15	3,823	-0.39%
2021/12/16	10	77.95	2	78.90	77.30	8	3,896	0.21%
2021/12/15	16	78.19	3	78.50	78.00	13	3,940	0.33%
2021/12/14	0	0.00	1	76.40	76.20	-1	3,805	-0.03%
2021/12/13	1	75.40	1	75.10	75.40	0	3,715	0.00%
2021/12/10	0	0.00	11	74.55	75.00	-11	3,698	-0.30%
2021/12/09	6	75.87	3	75.30	74.80	3	3,690	0.08%
2021/12/08	2	73.55	1	73.20	73.70	1	3,622	0.03%
2021/12/07	6	73.20	3	73.30	72.90	3	3,615	0.08%
2021/12/06	1	73.00	0	0.00	72.90	1	3,604	0.03%
2021/12/03	1	73.00	0	0.00	73.20	1	3,594	0.03%
2021/12/01	1	74.10	1	74.20	74.20	0	3,562	0.00%
2021/11/30	1	75.20	1	75.50	74.30	0	3,547	0.00%
2021/11/29	1	73.00	8	74.34	74.60	-7	3,537	-0.20%
2021/11/26	4	74.75	10	75.00	75.00	-6	3,520	-0.17%
2021/11/25	4	75.80	0	0.00	76.00	4	3,504	0.11%
2021/11/23	1	75.50	0	0.00	75.10	1	3,493	0.03%
2021/11/22	2.5	77.21	5	76.92	77.00	-2.5	3,466	-0.07%
2021/11/18	0	0.00	2	76.15	76.10	-2	3,398	-0.06%
2021/11/17	6	76.02	2	76.10	75.80	4	3,382	0.12%
2021/11/16	8	76.24	14	77.10	76.80	-6	3,371	-0.18%
2021/11/15	7	75.46	1.2	76.00	75.70	5.8	3,290	0.18%
2021/11/12	5	74.16	1	75.00	74.50	4	3,234	0.12%
2021/11/11	9	75.71	14	75.03	74.90	-5	3,182	-0.16%
2021/11/10	11	78.61	3	78.30	78.80	8	3,037	0.26%
2021/11/09	0	0.00	2	78.95	79.00	-2	3,011	-0.07%
2021/11/08	3	78.33	5	77.12	77.50	-2	2,964	-0.07%
2021/11/05	13	79.97	5	79.20	79.50	8	2,890	0.28%
2021/11/04	2	80.10	6	79.72	79.90	-4	2,813	-0.14%
2021/11/03	21	79.40	11	79.79	78.20	10	2,662	0.38%
2021/11/02	2	78.20	6.3	78.71	76.00	-4.3	2,444	-0.17%
2021/11/01	4	78.78	11	78.55	78.60	-7	2,366	-0.30%
2021/10/29	3	77.70	4	77.80	77.50	-1	2,283	-0.04%
2021/10/28	5	77.10	14	77.61	77.50	-9	2,244	-0.40%
2021/10/27	11	76.21	20.5	76.83	77.30	-9.5	2,157	-0.44%
2021/10/26	2	74.90	48.3	75.42	75.00	-46.3	2,023	-2.29%
2021/10/25	10	73.50	19.2	74.55	74.90	-9.2	2,002	-0.46%
2021/10/22	2.2	71.75	1	72.40	72.40	1.2	1,976	0.06%
2021/10/15	6	70.88	0	0.00	70.90	6	2,272	0.26%
2021/10/14	2	70.70	1	70.90	70.70	1	2,383	0.04%
2021/10/13	0.1	70.80	0	0.00	70.40	0.1	2,500	0.00%
2021/10/08	1	73.00	2	74.00	74.30	-1	2,827	-0.04%
2021/10/04	0	0.00	2	71.70	70.20	-2	3,370	-0.06%
2021/10/01	1.1	70.03	3.6	71.49	70.60	-2.5	3,394	-0.07%
2021/09/30	5	73.10	1	71.70	73.10	4	3,391	0.12%
2021/09/29	0	0.00	2	71.90	72.10	-2	3,414	-0.06%
2021/09/28	1	72.50	10	73.47	72.90	-9	3,470	-0.26%
2021/09/27	2	74.60	2	75.90	74.30	0	3,501	0.00%
2021/09/24	12	74.64	1	74.40	74.40	11	3,447	0.32%
2021/09/23	6	74.33	2	74.35	74.20	4	3,508	0.11%
2021/09/22	0	0.00	2	74.70	74.90	-2	3,634	-0.06%
2021/09/17	1	72.50	2	72.05	72.50	-1	3,556	-0.03%
2021/09/14	1	70.60	0	0.00	70.60	1	3,567	0.03%
2021/09/10	0.1	70.00	0	0.00	69.70	0.1	3,579	0.00%
2021/09/07	0	0.00	2	69.90	70.50	-2	3,578	-0.06%
2021/09/03	0	0.00	8	71.00	70.70	-8	3,586	-0.22%
2021/09/01	2	71.30	2	71.10	71.40	0	3,611	0.00%
2021/08/31	1.1	72.02	0	0.00	72.40	1.1	3,594	0.03%
2021/08/30	0.1	72.40	0	0.00	71.90	0.1	3,588	0.00%
2021/08/26	3	70.90	0	0.00	70.70	3	3,566	0.08%
2021/08/25	0.1	71.00	0	0.00	71.00	0.1	3,575	0.00%
2021/08/24	5	70.00	0	0.00	70.00	5	3,580	0.14%
2021/08/23	2.1	70.49	0	0.00	70.50	2.1	3,582	0.06%
2021/08/20	4	68.00	2	68.50	67.80	2	3,572	0.06%
2021/08/19	2	68.85	0	0.00	68.10	2	3,555	0.06%
2021/08/16	0	0.00	5.6	68.82	69.50	-5.6	3,534	-0.16%
2021/08/09	4	72.40	1	72.30	72.00	3	3,502	0.09%
2021/08/06	0	0.00	0.1	72.70	72.50	-0.1	3,490	0.00%
2021/08/05	0.1	74.00	1	74.20	73.30	-1	3,506	-0.03%
2021/08/04	0	0.00	3	74.60	74.20	-3	3,582	-0.08%
2021/08/03	1	73.60	0	0.00	73.30	1	3,616	0.03%
2021/07/30	1	74.50	0	0.00	74.20	1	3,582	0.03%
2021/07/29	4	76.08	0	0.00	76.00	4	3,604	0.11%
2021/07/28	1	75.50	0	0.00	76.10	1	3,565	0.03%
2021/07/27	1	77.70	0	0.00	77.60	1	3,546	0.03%
2021/07/26	5	79.70	6	79.53	79.10	-1	3,527	-0.03%
2021/07/23	1	79.30	5	79.44	78.60	-4	3,487	-0.11%
2021/07/22	1	78.40	11	78.41	79.10	-10	3,545	-0.28%
2021/07/21	4	77.08	12	77.33	76.90	-8	3,547	-0.23%
2021/07/20	8	79.14	7.2	79.11	79.10	0.8	3,441	0.02%
2021/07/19	5	79.88	6.4	80.01	80.50	-1.4	3,404	-0.04%
2021/07/16	6	79.77	46.1	80.06	79.80	-40.1	3,355	-1.19%
2021/07/15	23	79.07	13.5	79.57	78.80	9.5	3,200	0.30%
2021/07/14	14	78.56	22	79.28	79.00	-8	3,035	-0.26%
2021/07/13	18.1	77.11	11.2	77.02	77.00	6.9	2,727	0.25%
2021/07/12	2	74.00	1	74.50	74.70	1	2,556	0.04%
2021/07/08	5	76.10	0.1	76.50	75.70	4.9	2,555	0.19%
2021/07/07	0	0.00	0.1	76.00	76.30	-0.1	2,540	0.00%
2021/07/06	3	75.47	4	75.25	75.10	-1	2,539	-0.04%
2021/07/05	0	0.00	2	77.15	76.80	-2	2,552	-0.08%
2021/07/02	5	76.68	4	76.13	76.20	1	2,501	0.04%
2021/07/01	0	0.00	2	75.45	75.40	-2	2,448	-0.08%
2021/06/30	3	76.13	2	76.30	76.00	1	2,421	0.04%
2021/06/29	15	75.47	21	75.02	76.00	-6	2,314	-0.26%
2021/06/28	1	71.00	11	71.58	72.00	-10	2,112	-0.47%
2021/06/25	1	69.40	6	70.32	70.30	-5	2,080	-0.24%
2021/06/24	2	68.60	9	68.86	68.90	-7	2,059	-0.34%
2021/06/23	0	0.00	10	68.20	68.30	-10	2,070	-0.48%
2021/06/21	5	67.80	1	67.30	67.00	4	2,087	0.19%
2021/06/18	4	68.13	0	0.00	68.60	4	2,109	0.19%
2021/06/17	8	67.49	0	0.00	67.90	8	2,137	0.37%
2021/06/16	0.1	67.30	1.1	67.03	67.50	-1.1	2,179	-0.05%
2021/06/15	5.1	66.79	0	0.00	67.40	5.1	2,275	0.22%
2021/06/10	5	69.40	7	68.76	69.40	-2	2,301	-0.09%
2021/06/09	1	67.00	7	66.63	66.50	-6	2,291	-0.26%
2021/06/07	0	0.00	1	65.40	66.00	-1	2,328	-0.04%
2021/06/04	1.1	66.05	0	0.00	65.90	1.1	2,346	0.05%
2021/06/03	0	0.00	4	66.65	66.60	-4	2,363	-0.17%
2021/06/02	10	66.80	1	66.30	66.90	9	2,384	0.38%
2021/06/01	4	67.18	1	67.50	67.50	3	2,399	0.13%
2021/05/31	0	0.00	7	66.30	66.20	-7	2,417	-0.29%
2021/05/28	0.1	66.70	0	0.00	66.20	0.1	2,431	0.00%
2021/05/27	1	65.00	0	0.00	65.60	1	2,454	0.04%
2021/05/26	1	65.50	0	0.00	65.60	1	2,507	0.04%
2021/05/25	0.1	65.10	0	0.00	65.00	0.1	2,537	0.00%
2021/05/24	0	0.00	2	63.50	63.70	-2	2,608	-0.08%
2021/05/21	0.3	64.64	0	0.00	63.90	0.3	2,631	0.01%
2021/05/20	0	62.50	0	0.00	62.90	0	2,651	0.00%
2021/05/18	8	61.50	0	0.00	63.10	8	2,714	0.29%
2021/05/17	2.1	60.34	0	0.00	61.00	2.1	2,733	0.07%
2021/05/13	2.4	62.32	0	0.00	63.80	2.4	2,705	0.09%
2021/05/12	6	62.78	0	0.00	62.20	6	2,669	0.22%
2021/05/11	20.1	67.58	1	67.30	66.70	19.1	2,602	0.73%
2021/05/10	7.1	69.33	0	0.00	69.00	7.1	2,582	0.27%
2021/05/06	5.6	69.46	0	0.00	68.80	5.6	2,607	0.21%
2021/05/05	1.3	70.62	0	0.00	70.10	1.3	2,577	0.05%
2021/05/04	7.3	70.46	11	71.39	70.70	-3.8	2,596	-0.14%
2021/05/03	0.1	73.30	31	74.07	72.20	-31	2,631	-1.18%
2021/04/29	7	74.66	1	74.50	74.40	6	2,619	0.23%
2021/04/28	37	76.25	2	76.45	75.90	35	2,652	1.32%
2021/04/27	13.1	74.95	2	74.25	75.10	11.1	2,598	0.43%
2021/04/26	0.1	72.40	2	72.25	72.30	-2	2,558	-0.08%
2021/04/23	5	71.62	0	0.00	72.00	5	2,577	0.19%
2021/04/22	4.1	73.12	12	73.40	72.70	-7.9	2,565	-0.31%
2021/04/21	1	74.10	1	74.60	74.20	0	2,530	0.00%
2021/04/20	4	74.60	2	74.80	74.60	2	2,572	0.08%
2021/04/19	2	75.15	12.5	75.29	74.90	-10.5	2,604	-0.40%
2021/04/16	10	75.48	4	75.00	75.00	6	2,702	0.22%
2021/04/15	16	73.94	2.3	74.04	73.70	13.7	2,689	0.51%
2021/04/14	2	74.95	10	75.00	74.70	-8	2,659	-0.30%
2021/04/13	31.6	76.20	3	75.43	74.80	28.6	2,693	1.06%
2021/04/12	41	76.54	0	0.00	75.80	41	2,727	1.50%
2021/04/09	8	76.80	6.4	77.17	76.20	1.6	2,928	0.05%
2021/04/08	0	0.00	0.4	76.03	75.80	-0.4	2,908	-0.01%
2021/04/07	3	75.20	0	0.00	75.70	3	2,908	0.10%
2021/04/06	5	74.02	0	0.00	73.90	5	2,893	0.17%
2021/04/01	1	74.60	2.1	74.51	74.50	-1.1	2,889	-0.04%
2021/03/31	1	74.40	1	74.70	74.50	0	2,914	0.00%
2021/03/30	1	75.28	0	0.00	74.40	1	2,909	0.03%
2021/03/29	10	74.30	2	74.20	74.00	8	2,924	0.27%
2021/03/26	0	0.00	0.1	74.44	73.90	-0.1	2,933	0.00%
2021/03/25	6	73.77	0	0.00	74.00	6	2,942	0.20%
2021/03/24	2	73.45	1	73.50	73.40	1	2,968	0.03%
2021/03/23	5	73.26	4	73.45	73.00	1	2,993	0.03%
2021/03/22	8	73.34	2	73.30	73.30	6	2,998	0.20%
2021/03/19	5	74.02	5	74.10	74.00	0	3,033	0.00%
2021/03/18	10.1	74.49	12	74.05	74.90	-1.9	3,033	-0.06%
2021/03/16	3.1	75.11	3	75.10	75.20	0.1	3,058	0.00%
2021/03/15	5	75.34	0	0.00	75.20	5	3,091	0.16%
2021/03/11	10	75.16	1	75.50	75.50	9	3,192	0.28%
2021/03/09	1	74.50	0	0.00	75.00	1	3,261	0.03%
2021/03/05	1	74.50	0	0.00	74.80	1	3,315	0.03%
2021/03/04	2	75.05	1	75.00	75.00	1	3,344	0.03%
2021/03/03	3	75.70	1	75.30	75.60	2	3,350	0.06%
2021/03/02	3	75.70	3	76.80	75.50	0	3,374	0.00%
2021/02/26	3.3	76.40	1	76.80	76.30	2.3	3,451	0.07%
2021/02/25	0	0.00	1	78.40	78.20	-1	3,576	-0.03%
2021/02/24	2	79.50	3	79.30	78.50	-1	3,639	-0.03%
2021/02/23	0	0.00	1	78.90	78.10	-1	3,625	-0.03%
2021/02/22	4	79.58	5	78.62	78.60	-1	3,641	-0.03%
2021/02/19	10	78.84	0	0.00	79.00	10	3,640	0.27%
2021/02/18	0	0.00	4.2	77.90	78.90	-4.2	3,663	-0.11%
2021/02/05	8	75.85	0	0.00	75.70	8	3,707	0.22%
2021/02/04	1	76.10	1	76.50	76.30	0	3,762	0.00%
2021/02/03	0.1	75.40	1	75.40	75.30	-0.9	3,991	-0.02%
2021/02/02	1.1	75.04	0.2	75.30	75.20	0.9	4,143	0.02%
2021/02/01	1.1	74.60	0	0.00	75.00	1.1	4,173	0.03%
2021/01/29	0	0.00	1	77.00	75.80	-1	4,196	-0.02%
2021/01/28	3	76.27	13	76.66	76.10	-10	4,200	-0.24%
2021/01/27	1	76.30	0	0.00	76.40	1	4,221	0.02%
2021/01/26	2.1	76.72	0	0.00	76.20	2.1	4,228	0.05%
2021/01/25	2	77.70	13	75.43	78.00	-11	4,216	-0.26%
2021/01/22	0	0.00	63	74.47	75.10	-63	4,158	-1.51%
2021/01/21	12.2	74.82	0	0.00	74.40	12.2	4,165	0.29%
2021/01/20	0.1	76.00	2	75.30	75.30	-2	4,152	-0.05%
2021/01/19	2.1	76.55	0	0.00	76.70	2.1	4,161	0.05%
2021/01/18	4.1	76.16	0	0.00	76.40	4.1	4,152	0.10%
2021/01/15	4.1	77.44	0	0.00	77.20	4.1	4,118	0.10%
2021/01/14	3.1	78.64	0	0.00	78.60	3.1	4,119	0.08%
2021/01/13	1	78.40	0	0.00	78.40	1	4,163	0.02%
2021/01/12	4	80.03	10	80.00	78.90	-6	4,152	-0.14%
2021/01/11	12	80.55	13	81.32	80.70	-1	4,179	-0.02%
2021/01/08	11.2	78.22	2	78.20	78.30	9.2	4,273	0.22%
2021/01/07	7	79.04	203	79.03	79.00	-196	4,425	-4.43%	大賣/鉅額交易
2021/01/06	4	79.55	11	80.56	78.80	-7	4,420	-0.16%
2021/01/05	2	80.45	3	80.63	80.40	-1	4,365	-0.02%
2021/01/04	12.1	81.57	10	83.07	81.50	2.1	4,336	0.05%
2020/12/31	4	77.40	0	0.00	77.70	4	4,127	0.10%
2020/12/30	10	77.70	0	0.00	77.70	10	4,112	0.24%
2020/12/29	0	77.50	0	0.00	78.10	0	4,109	0.00%
2020/12/28	3.1	77.51	1	77.80	77.80	2.1	4,111	0.05%
2020/12/25	4	77.75	13	78.45	77.00	-9	4,118	-0.22%
2020/12/24	0	0.00	1	77.70	77.30	-1	4,104	-0.02%
2020/12/23	0.1	77.50	12	77.47	77.60	-12	4,157	-0.29%
2020/12/22	3.1	75.99	0	0.00	76.00	3.1	4,258	0.07%
2020/12/21	10.1	77.10	0	0.00	77.00	10.1	4,341	0.23%
2020/12/18	4.1	77.09	0	0.00	77.20	4.1	4,464	0.09%
2020/12/17	3	78.57	2	78.15	78.70	1	4,486	0.02%
2020/12/16	11.1	77.04	0	0.00	77.30	11.1	4,524	0.25%
2020/12/15	6.1	76.53	6	77.73	75.90	0.1	4,621	0.00%
2020/12/14	4	78.25	1	78.20	78.20	3	4,839	0.06%
2020/12/11	3	76.50	0	0.00	78.10	3	4,859	0.06%
2020/12/10	10.1	78.12	0	0.00	77.50	10.1	4,866	0.21%
2020/12/09	0	0.00	1	79.30	79.50	-1	4,860	-0.02%
2020/12/08	3.1	79.47	1	79.40	79.50	2.1	4,881	0.04%
2020/12/07	0	0.00	1	79.80	80.00	-1	4,946	-0.02%
2020/12/04	3	80.40	5	80.64	80.90	-2	4,942	-0.04%
2020/12/03	11	82.75	1	81.10	81.50	10	4,982	0.20%
2020/12/02	2	84.00	0	0.00	83.40	2	5,117	0.04%
2020/12/01	2	81.70	1	82.10	82.30	1	5,187	0.02%
2020/11/30	5	82.94	0	0.00	82.70	5	5,368	0.09%
2020/11/27	0	0.00	1	83.00	83.20	-1	5,568	-0.02%
2020/11/26	1	83.10	4	83.73	83.30	-3	6,032	-0.05%
2020/11/25	2	84.40	4	83.45	83.10	-2	6,291	-0.03%
2020/11/24	3	84.07	18.1	84.40	84.60	-15.1	6,492	-0.23%
2020/11/23	5	83.14	3	83.00	83.10	2	6,702	0.03%
2020/11/20	2	81.70	1	82.20	82.10	1	6,788	0.01%
2020/11/19	1	81.90	0	0.00	81.80	1	7,057	0.01%
2020/11/17	1	81.10	0	0.00	80.20	1	7,399	0.01%
2020/11/16	1	81.00	2	81.50	80.80	-1	7,421	-0.01%
2020/11/11	1	83.30	10	83.67	82.00	-9	7,531	-0.12%
2020/11/10	0	0.00	5	82.10	81.00	-5	7,296	-0.07%
2020/11/09	0	0.00	2	80.30	79.40	-2	7,174	-0.03%
2020/11/06	5	79.40	6	79.32	79.30	-1	7,165	-0.01%
2020/11/05	1	78.40	0	0.00	78.70	1	7,157	0.01%
2020/11/04	0	0.00	2	78.40	78.80	-2	7,140	-0.03%
2020/11/03	0	0.00	2	77.00	76.60	-2	7,096	-0.03%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/30	3	75.63	3	75.80	75.50	0	7,062	0.00%
2020/10/29	1	75.50	3	75.20	76.80	-2	7,040	-0.03%
2020/10/28	2	76.00	0	0.00	76.20	2	7,014	0.03%
2020/10/27	0	0.00	2	77.40	78.50	-2	6,982	-0.03%
2020/10/26	1	76.30	0	0.00	76.10	1	6,938	0.01%
2020/10/23	1	77.50	1	77.60	77.60	0	6,913	0.00%
2020/10/21	4	77.83	0	0.00	78.10	4	6,890	0.06%
2020/10/19	2	80.80	2	81.95	80.90	0	6,801	0.00%
2020/10/16	2	80.70	10	80.63	79.70	-8	6,727	-0.12%
2020/10/15	6	78.08	6	79.13	80.10	0	6,535	0.00%
2020/10/13	4	75.55	0	0.00	75.60	4	6,355	0.06%
2020/10/12	1	75.70	2	77.10	76.30	-1	6,359	-0.02%
2020/10/08	2	76.90	2	76.80	76.60	0	6,367	0.00%
2020/10/07	1	77.90	0	0.00	77.70	1	6,387	0.02%
2020/10/06	3	77.27	0	0.00	77.40	3	6,384	0.05%
2020/10/05	2	75.60	5	76.82	76.60	-3	6,387	-0.05%
2020/09/30	1	76.40	0	0.00	76.40	1	6,386	0.02%
2020/09/29	1	76.00	0	0.00	76.00	1	6,397	0.02%
2020/09/28	8	75.33	3	75.67	77.00	5	6,451	0.08%
2020/09/25	11	75.54	3	74.93	74.60	8	6,478	0.12%
2020/09/24	9	77.04	7	77.27	76.60	2	6,380	0.03%
2020/09/23	1	79.10	101.2	79.06	78.30	-100.2	6,315	-1.59%	大賣/
2020/09/22	3	81.37	4	81.53	81.30	-1	6,232	-0.02%
2020/09/21	2	83.55	8	82.88	82.80	-6	6,183	-0.10%
2020/09/18	13	83.19	6	83.07	82.70	7	6,137	0.11%
2020/09/17	7	83.06	17	83.21	83.90	-10	6,020	-0.17%
2020/09/16	2	80.50	102	81.00	80.10	-100	5,739	-1.74%	大賣/
2020/09/14	2	79.90	0	0.00	79.40	2	5,699	0.04%
2020/09/11	1	78.30	2	79.80	79.90	-1	5,627	-0.02%
2020/09/09	2	79.40	1	80.41	80.70	1	5,474	0.02%
2020/09/08	7	80.21	0	0.00	80.20	7	5,407	0.13%
2020/09/07	4	81.25	3	81.00	79.40	1	5,325	0.02%
2020/09/04	12	82.57	11	81.95	82.70	1	5,167	0.02%
2020/09/03	3	83.93	0	0.00	83.90	3	5,049	0.06%
2020/09/02	7	84.97	40	85.00	85.10	-33	4,860	-0.68%
2020/09/01	11	82.78	30	84.11	82.50	-19	4,625	-0.41%
2020/08/31	10	81.94	41.8	82.57	82.50	-31.8	4,152	-0.77%
2020/08/28	13	79.82	14.1	79.78	79.60	-1.1	3,880	-0.03%
2020/08/27	6	77.47	30.1	78.19	79.00	-24.1	3,587	-0.67%
2020/08/26	0	0.00	20	75.54	75.80	-20	3,223	-0.62%
2020/08/25	121	75.05	19	75.07	75.00	102	3,051	3.34%	大買/鉅額交易
2020/08/24	3	73.73	16	72.47	74.00	-13	2,725	-0.48%
2020/08/21	31	70.24	27	69.79	69.70	4	2,459	0.16%
2020/08/20	6	65.25	1	65.30	65.80	5	2,365	0.21%
2020/08/19	7	68.01	1	67.70	67.70	6	2,285	0.26%
2020/08/18	2	69.75	8	70.63	69.40	-6	2,198	-0.27%
2020/08/17	6	69.23	27	69.22	69.40	-21	2,076	-1.01%
2020/08/14	0	0.00	8	66.80	67.40	-8	2,008	-0.40%
2020/08/13	1	67.50	4	67.43	67.10	-3	2,008	-0.15%
2020/08/12	8	66.04	3	67.10	67.10	5	1,986	0.25%
2020/08/11	3	65.80	20	65.17	66.10	-17	1,959	-0.87%
2020/08/10	1	64.90	6	64.80	64.80	-5	1,945	-0.26%
2020/08/07	0	0.00	3	65.77	65.60	-3	1,959	-0.15%
2020/08/06	10	65.60	0	0.00	65.40	10	1,978	0.51%
2020/08/05	0	0.00	2	65.10	65.20	-2	2,005	-0.10%
2020/08/03	0	0.00	1	63.80	63.80	-1	2,058	-0.05%
2020/07/31	0	0.00	1	64.00	64.30	-1	2,070	-0.05%
2020/07/30	30	64.50	0	0.00	64.20	30	2,053	1.46%
2020/07/29	1	63.20	0	0.00	62.60	1	2,038	0.05%
2020/07/28	1	63.50	30	62.40	62.50	-29	2,038	-1.42%
2020/07/27	49	62.84	2	62.60	62.00	47	2,034	2.31%
2020/07/24	3	64.50	0	0.00	63.30	3	2,042	0.15%
2020/07/23	14	65.31	20.6	64.71	65.10	-6.6	2,035	-0.32%
2020/07/20	0	0.00	1	64.80	64.90	-1	2,045	-0.05%
2020/07/17	0	0.00	17	65.02	65.00	-17	2,062	-0.82%
2020/07/15	3	65.80	0	0.00	65.90	3	2,070	0.14%
2020/07/14	12	68.10	10	67.90	68.00	2	2,079	0.10%
2020/07/13	0	0.00	7	69.10	68.70	-7	2,052	-0.34%
2020/07/10	10	68.96	5	68.90	69.10	5	2,071	0.24%
2020/07/09	11	70.35	12	70.27	70.30	-1	2,067	-0.05%
2020/07/08	6	70.00	20.1	70.00	70.70	-14.1	2,059	-0.68%
2020/07/07	11	69.99	7	70.07	70.40	4	2,043	0.20%
2020/07/06	2	69.50	0	0.00	69.50	2	2,043	0.10%
2020/07/03	1	66.80	1	66.90	67.00	0	2,054	0.00%
2020/07/02	16	66.43	15	66.33	66.90	1	2,083	0.05%
2020/07/01	30	65.50	22	66.24	66.40	8	2,071	0.39%
2020/06/30	1	64.10	0	0.00	64.40	1	2,110	0.05%
2020/06/29	18	62.04	1	61.90	62.40	17	2,124	0.80%
2020/06/24	8	63.38	0	0.00	63.30	8	2,110	0.38%
2020/06/23	0	0.00	1	64.10	64.00	-1	2,125	-0.05%
2020/06/22	7	64.96	0	0.00	64.50	7	2,130	0.33%
2020/06/19	3	63.87	0	0.00	63.60	3	2,145	0.14%
2020/06/17	3	63.60	0	0.00	63.20	3	2,119	0.14%
2020/06/15	4	63.10	0	0.00	62.20	4	2,214	0.18%
2020/06/12	2	63.20	1	62.90	63.20	1	2,240	0.04%
2020/06/11	5	65.32	14	64.18	63.90	-9	2,261	-0.40%
2020/06/10	1	66.60	9	66.60	66.30	-8	2,262	-0.35%
2020/06/09	2	66.65	7	66.93	66.80	-5	2,355	-0.21%
2020/06/08	2	66.10	6	66.10	66.10	-4	2,431	-0.16%
2020/06/05	1	66.80	11	67.07	66.60	-10	2,432	-0.41%
2020/06/04	3	66.30	0	0.00	66.30	3	2,422	0.12%
2020/06/03	3	65.10	0	0.00	65.40	3	2,409	0.12%
2020/06/02	5	65.24	3	65.10	64.50	2	2,399	0.08%
2020/05/26	6	62.60	0	0.00	62.40	6	2,363	0.25%
2020/05/22	6	62.62	10	63.50	62.50	-4	2,439	-0.16%
2020/05/21	12	63.90	0	0.00	63.90	12	2,472	0.49%
2020/05/19	1	62.90	0	0.00	63.20	1	2,467	0.04%
2020/05/18	10	61.90	0	0.00	62.10	10	2,457	0.41%
2020/05/15	1	63.00	1	61.70	61.80	0	2,449	0.00%
2020/05/14	0	0.00	2	62.55	62.30	-2	2,428	-0.08%
2020/05/12	1	64.50	0	0.00	64.40	1	2,399	0.04%
2020/05/11	2	64.70	0	0.00	65.60	2	2,366	0.08%
2020/05/08	2	62.15	0	0.00	62.00	2	2,319	0.09%
2020/05/07	1	62.80	0	0.00	62.40	1	2,310	0.04%
2020/05/06	1	62.30	0	0.00	61.70	1	2,310	0.04%
2020/04/30	0	0.00	1	62.00	62.40	-1	2,316	-0.04%
2020/04/29	0	0.00	13	62.02	61.90	-13	2,322	-0.56%
2020/04/28	0	0.00	2	60.75	61.50	-2	2,313	-0.09%
2020/04/27	1	60.20	7	60.16	60.00	-6	2,351	-0.26%
2020/04/24	1	59.00	0	0.00	59.00	1	2,337	0.04%
2020/04/23	1	59.10	3	59.57	59.30	-2	2,344	-0.09%
2020/04/22	0	0.00	9	56.80	58.80	-9	2,318	-0.39%
2020/04/21	5	58.58	0	0.00	57.80	5	2,299	0.22%
2020/04/20	2	60.00	1	59.80	60.50	1	2,277	0.04%
2020/04/17	6	61.42	11	61.86	60.20	-5	2,266	-0.22%
2020/04/16	5	61.60	1	61.50	61.50	4	2,224	0.18%
2020/04/15	1	61.00	18	61.60	61.50	-17	2,208	-0.77%
2020/04/14	1	60.00	2	60.30	60.10	-1	2,184	-0.05%
2020/04/13	3	59.30	7	59.91	59.40	-4	2,166	-0.18%
2020/04/10	8	59.25	20	58.84	60.00	-12	2,179	-0.55%
2020/04/09	7	60.56	1	59.40	59.00	6	2,195	0.27%
2020/04/08	4	58.93	3	58.60	58.80	1	2,147	0.05%
2020/04/07	0	0.00	2	55.60	55.60	-2	2,060	-0.10%
2020/04/06	2	54.10	0	0.00	54.20	2	2,008	0.10%
2020/04/01	2	54.05	16	54.32	54.20	-14	1,992	-0.70%
2020/03/27	4	52.33	1	52.40	51.30	3	1,859	0.16%
2020/03/26	2	51.15	0	0.00	51.50	2	1,842	0.11%
2020/03/25	9	51.69	9	52.02	52.00	0	1,876	0.00%
2020/03/24	8	48.56	2	48.38	48.30	6	1,852	0.32%
2020/03/23	2	46.30	0	0.00	46.10	2	1,856	0.11%
2020/03/20	15	48.02	10	48.27	49.05	5	1,842	0.27%
2020/03/19	12	45.65	0	0.00	45.10	12	1,806	0.66%
2020/03/18	1	50.30	0	0.00	50.10	1	1,746	0.06%
2020/03/17	3	52.30	2	52.30	52.10	1	1,719	0.06%
2020/03/16	4	56.88	4	55.90	55.50	0	1,688	0.00%
2020/03/13	16	55.01	12	56.80	57.60	4	1,672	0.24%
2020/03/12	28	61.80	2	60.90	60.80	26	1,588	1.64%
2020/03/11	2	67.65	0	0.00	67.30	2	1,505	0.13%
2020/03/10	3	67.63	39	67.40	68.00	-36	1,551	-2.32%
2020/03/09	19	68.61	0	0.00	68.20	19	1,545	1.23%
2020/03/06	5	70.00	0	0.00	70.40	5	1,540	0.32%
2020/03/05	25	70.50	5	70.30	70.60	20	1,562	1.28%
2020/03/04	0	0.00	1	69.00	69.10	-1	1,559	-0.06%
2020/03/02	2	68.55	5	68.64	68.80	-3	1,592	-0.19%
2020/02/27	7	68.87	0	0.00	69.00	7	1,603	0.44%
2020/02/26	0	0.00	1	68.90	69.00	-1	1,602	-0.06%
2020/02/25	0	0.00	5	69.20	69.10	-5	1,570	-0.32%
2020/02/24	2	70.00	6	69.90	69.50	-4	1,523	-0.26%
2020/02/14	0	0.00	1	72.20	72.50	-1	1,575	-0.06%
2020/02/13	10	72.40	0	0.00	72.40	10	1,579	0.63%
2020/02/12	1	72.20	0	0.00	72.20	1	1,610	0.06%
2020/02/10	0	0.00	1	71.30	70.90	-1	1,713	-0.06%
2020/02/07	0	0.00	2	71.25	71.10	-2	1,783	-0.11%
2020/02/06	1	71.80	2	71.85	72.00	-1	1,835	-0.05%
2020/02/05	13	71.14	14	71.01	71.00	-1	1,894	-0.05%
2020/02/04	3	70.50	10	70.40	70.30	-7	2,001	-0.35%
2020/02/03	3	68.90	2	67.95	68.90	1	2,110	0.05%
2020/01/31	10	70.70	6	70.77	70.70	4	2,123	0.19%
2020/01/30	10	70.80	18	71.37	70.10	-8	2,168	-0.37%
2020/01/20	0	0.00	0	75.60	75.50	0	2,169	0.00%
2020/01/15	4	75.50	0	0.00	75.30	4	2,198	0.18%
2020/01/14	1	75.00	0	0.00	75.60	1	2,212	0.05%
2020/01/13	3	74.90	4	75.50	75.00	-1	2,210	-0.05%
2020/01/10	1	74.50	0	0.00	74.30	1	2,268	0.04%
2020/01/07	4	74.23	0	0.00	74.50	4	2,273	0.18%
2020/01/06	4	74.88	7	75.17	74.30	-3	2,279	-0.13%
2020/01/03	6	75.77	0	0.00	75.70	6	2,275	0.26%
2020/01/02	2	76.00	6	75.93	76.30	-4	2,264	-0.18%
2019/12/31	0	0.00	3	75.70	75.50	-3	2,270	-0.13%
2019/12/30	0	0.00	11	75.50	75.50	-11	2,270	-0.48%
2019/12/27	2	76.00	0	0.00	75.90	2	2,268	0.09%
2019/12/26	5	76.00	4	75.80	75.80	1	2,268	0.04%
2019/12/20	4	76.23	20	76.30	76.10	-16	2,385	-0.67%
2019/12/19	1	75.60	0	0.00	75.70	1	2,387	0.04%
2019/12/18	10	75.70	0	0.00	75.60	10	2,390	0.42%
2019/12/17	2	75.20	1	74.90	75.20	1	2,392	0.04%
2019/12/16	11	74.56	0	0.00	74.60	11	2,422	0.45%
2019/12/12	11	75.06	0	0.00	74.80	11	2,567	0.43%
2019/12/11	6	75.10	1	75.00	74.80	5	2,569	0.19%
2019/12/10	0	0.00	5	74.60	75.10	-5	2,576	-0.19%
2019/12/09	3	75.00	0	0.00	74.70	3	2,588	0.12%
2019/12/06	5	75.76	22	75.50	75.50	-17	2,605	-0.65%
2019/12/05	3	75.00	2	75.90	75.80	1	2,656	0.04%
2019/12/04	3	74.27	2	74.00	74.00	1	2,687	0.04%
2019/11/26	4	75.05	0	0.00	75.20	4	3,164	0.13%
2019/11/25	0	0.00	2	75.10	74.90	-2	3,207	-0.06%
2019/11/22	10	75.10	0	0.00	75.10	10	3,309	0.30%
2019/11/21	11	74.87	0	0.00	75.10	11	3,321	0.33%
2019/11/20	0	0.00	2	75.20	75.10	-2	3,336	-0.06%
2019/11/19	0	0.00	1	75.60	75.20	-1	3,326	-0.03%
2019/11/15	7	73.99	2	74.35	74.10	5	3,322	0.15%
2019/11/14	0	0.00	1	74.60	74.40	-1	3,332	-0.03%
2019/11/13	6	75.15	1	75.20	75.10	5	3,341	0.15%
2019/11/12	1	73.90	0	0.00	74.20	1	3,370	0.03%
2019/11/11	4	74.53	0	0.00	73.60	4	3,397	0.12%
2019/11/08	4	75.00	0	75.60	75.00	4	3,389	0.12%
2019/11/07	5	75.04	0	0.00	74.50	5	3,402	0.15%
2019/11/06	6	75.43	0	0.00	75.80	6	3,349	0.18%
2019/11/05	14	74.51	0	0.00	74.50	14	3,319	0.42%
2019/11/04	11	74.64	0	0.00	74.40	11	3,306	0.33%
2019/11/01	5	74.94	0	0.00	74.90	5	3,263	0.15%
2019/10/31	14	76.85	4	76.83	76.00	10	3,189	0.31%
2019/10/30	6	77.87	1	77.40	78.10	5	3,079	0.16%
2019/10/29	3	77.80	0	0.00	77.60	3	3,051	0.10%
2019/10/28	9	79.06	0	0.00	78.60	9	3,016	0.30%
2019/10/25	4	80.30	0	0.00	80.10	4	2,977	0.13%
2019/10/23	2	80.50	0	0.00	80.30	2	2,977	0.07%
2019/10/21	3	80.90	0	0.00	80.80	3	3,002	0.10%
2019/10/18	3	82.07	20	82.89	81.00	-17	3,026	-0.56%
2019/10/16	15	80.63	0	0.00	80.60	15	2,954	0.51%
2019/10/15	11	80.60	0	0.00	80.60	11	2,957	0.37%
2019/10/14	204	81.41	0	0.00	81.00	204	2,958	6.89%	大買/鉅額交易
2019/10/09	1	80.20	0	0.00	81.00	1	2,945	0.03%
2019/10/08	3	80.90	5	81.00	80.60	-2	2,935	-0.07%
2019/10/07	5	81.68	2	82.20	81.90	3	2,919	0.10%
2019/10/04	9	81.94	0	0.00	81.90	9	2,893	0.31%
2019/10/03	1	82.20	0	0.00	82.00	1	2,895	0.03%
2019/10/02	0	0.00	0.1	82.50	82.60	-0.1	2,892	0.00%
2019/10/01	0	0.00	6	82.13	82.30	-6	2,883	-0.21%
2019/09/27	5	83.30	5	81.30	81.60	0	2,870	0.00%
2019/09/26	2	83.55	1	83.30	83.30	1	2,833	0.04%
2019/09/25	12	83.12	5	83.50	83.80	7	2,796	0.25%
2019/09/24	6	83.53	1	83.80	83.00	5	2,801	0.18%
2019/09/23	6	82.93	0	0.00	82.80	6	2,766	0.22%
2019/09/20	1	83.10	0	0.00	83.00	1	2,772	0.04%
2019/09/19	1	82.80	2	82.50	82.80	-1	2,758	-0.04%
2019/09/17	0	0.00	1	83.60	81.20	-1	2,728	-0.04%
2019/09/16	1	81.50	0	0.00	81.80	1	2,666	0.04%
2019/09/12	2	81.70	2	81.90	81.80	0	2,675	0.00%
2019/09/11	3	81.30	4	81.48	81.50	-1	2,670	-0.04%
2019/09/10	3	81.60	3	81.30	81.30	0	2,650	0.00%
2019/09/09	6	82.28	7	81.71	81.50	-1	2,612	-0.04%
2019/09/06	7	82.24	5	82.10	82.10	2	2,543	0.08%
2019/09/05	3	82.07	1	81.80	81.90	2	2,451	0.08%
2019/09/04	16	81.49	10	81.89	82.00	6	2,365	0.25%
2019/09/03	2.7	81.25	5	81.32	80.70	-2.3	2,259	-0.10%
2019/09/02	2	78.50	1	79.00	79.00	1	1,996	0.05%
2019/08/30	1	79.00	1	79.40	78.80	0	1,958	0.00%
2019/08/29	3	78.53	1	78.70	78.80	2	1,932	0.10%
2019/08/28	3	80.37	7	80.19	79.30	-4	1,914	-0.21%
2019/08/27	1	80.10	15.1	79.90	79.20	-14.1	1,862	-0.76%
2019/08/26	14	76.76	37	77.10	77.00	-23	1,752	-1.31%
2019/08/23	1	77.30	2	77.70	77.80	-1	1,743	-0.06%
2019/08/22	0	0.00	4	77.90	77.80	-4	1,743	-0.23%
2019/08/20	7	77.99	35	78.03	77.80	-28	1,728	-1.62%
2019/08/19	16	78.58	12	78.04	77.80	4	1,724	0.23%
2019/08/16	1	78.40	8	78.10	78.00	-7	1,719	-0.41%
2019/08/15	20	78.20	24	77.85	77.90	-4	1,728	-0.23%
2019/08/14	2	77.90	3	77.93	77.90	-1	1,708	-0.06%
2019/08/13	1	77.00	3	77.10	77.20	-2	1,703	-0.12%
2019/08/12	0	0.00	13	75.70	76.90	-13	1,729	-0.75%
2019/08/08	13	73.90	20	73.20	73.70	-7	1,715	-0.41%
2019/08/07	25	72.56	0	0.00	73.10	25	1,763	1.42%
2019/08/06	4	74.38	55	73.35	74.80	-51	1,788	-2.85%
2019/08/05	0	0.00	7.1	75.27	75.10	-7.1	1,838	-0.38%
2019/08/02	14	76.73	1	75.90	75.80	13	1,915	0.68%
2019/07/31	5	78.40	0	0.00	78.30	5	1,978	0.25%
2019/07/30	25	77.87	0	0.00	77.60	25	2,021	1.24%
2019/07/29	5	79.40	0	0.00	78.50	5	2,026	0.25%
2019/07/26	2	79.35	0	0.00	79.00	2	2,048	0.10%
2019/07/25	6	79.17	14	78.90	79.20	-8	2,053	-0.39%
2019/07/24	5	78.80	5	78.86	78.80	0	2,081	0.00%
2019/07/23	2	77.90	0	0.00	77.70	2	2,090	0.10%
2019/07/22	0	0.00	3	77.10	77.50	-3	2,094	-0.14%
2019/07/19	6	75.80	0	0.00	75.80	6	2,071	0.29%
2019/07/18	0	0.00	26	75.54	75.40	-26	2,088	-1.25%
2019/07/16	0	0.00	7	76.57	76.30	-7	2,181	-0.32%
2019/07/15	6	75.98	1	76.30	76.30	5	2,201	0.23%
2019/07/12	10	76.46	7	76.30	76.30	3	2,269	0.13%
2019/07/11	1	75.00	45	75.00	75.40	-44	2,337	-1.88%
2019/07/10	7	75.14	0	0.00	75.20	7	2,481	0.28%
2019/07/09	10	74.90	8	75.25	75.20	2	2,571	0.08%
2019/07/08	1	74.30	0	0.00	74.50	1	2,582	0.04%
2019/07/05	4	74.50	19	74.40	74.50	-15	2,613	-0.57%
2019/07/04	3	74.40	0	0.00	74.40	3	2,641	0.11%
2019/07/03	2	74.05	2	74.80	74.00	0	2,657	0.00%
2019/07/02	4	74.75	5	74.70	74.70	-1	2,677	-0.04%
2019/07/01	30	74.45	7	74.30	74.50	23	2,702	0.85%
2019/06/28	2	72.60	2	72.80	73.20	0	2,717	0.00%
2019/06/27	4	72.93	0	0.00	73.60	4	2,782	0.14%
2019/06/26	2	72.90	0	0.00	73.00	2	2,778	0.07%
2019/06/25	6	73.82	10	74.16	72.90	-4	2,776	-0.14%
2019/06/24	5	72.00	5	72.20	72.30	0	2,766	0.00%
2019/06/21	2	72.90	6	73.02	72.00	-4	2,805	-0.14%
2019/06/19	2	71.05	1	71.00	71.10	1	2,896	0.03%
2019/06/17	0	0.00	1	70.20	70.50	-1	3,057	-0.03%
2019/06/14	1	70.60	0	0.00	70.50	1	3,155	0.03%
2019/06/13	0	0.00	1	71.00	70.70	-1	3,380	-0.03%
2019/06/12	5	70.82	3	70.60	70.50	2	3,426	0.06%
2019/06/11	1	71.00	5	70.90	70.60	-4	3,487	-0.11%
2019/06/10	1	69.90	0	0.00	70.50	1	3,491	0.03%
2019/06/06	3	69.20	0	0.00	69.10	3	3,513	0.09%
2019/06/05	8	70.00	5	69.90	69.60	3	3,537	0.08%
2019/06/03	4	69.63	0	0.00	69.60	4	3,580	0.11%
2019/05/31	36	70.70	3	70.70	70.80	33	3,592	0.92%
2019/05/30	5	70.42	0	0.00	70.30	5	3,624	0.14%
2019/05/29	1	69.90	3	70.10	70.10	-2	3,673	-0.05%
2019/05/27	1	69.50	0	0.00	69.70	1	3,743	0.03%
2019/05/24	4	69.60	0	0.00	69.80	4	3,827	0.10%
2019/05/23	2	69.60	1	70.10	70.10	1	3,829	0.03%
2019/05/21	0	0.00	20	69.40	69.50	-20	3,853	-0.52%
2019/05/20	26	67.44	0	0.00	67.50	26	3,903	0.67%
2019/05/17	2	68.55	4	68.83	68.50	-2	3,911	-0.05%
2019/05/16	2	69.80	23	69.38	69.70	-21	3,894	-0.54%
2019/05/15	22	69.15	2	69.25	69.20	20	3,886	0.51%
2019/05/14	1	67.90	22	67.54	69.30	-21	3,919	-0.54%
2019/05/13	12	71.31	10	70.30	70.20	2	3,910	0.05%
2019/05/10	59	75.56	1	76.00	73.50	58	3,847	1.51%
2019/05/09	17	76.68	35	76.01	75.80	-18	3,794	-0.47%
2019/05/08	1	77.30	10	77.40	77.50	-9	3,787	-0.24%
2019/05/07	1	78.50	0	0.00	78.70	1	3,763	0.03%
2019/05/06	3	79.73	0	0.00	79.50	3	3,772	0.08%
2019/05/03	3	81.37	0	0.00	81.10	3	3,773	0.08%
2019/05/02	5	80.18	0	0.00	80.50	5	3,808	0.13%
2019/04/30	0	0.00	6	79.00	80.00	-6	3,910	-0.15%
2019/04/29	1	78.70	8	78.31	78.60	-7	3,962	-0.18%
2019/04/26	1	80.20	0	0.00	80.00	1	3,981	0.03%
2019/04/24	12	80.95	0	0.00	80.80	12	4,000	0.30%
2019/04/23	10	81.00	2	81.35	81.10	8	4,027	0.20%
2019/04/22	18	82.25	3	82.00	81.80	15	4,006	0.37%
2019/04/19	6	80.18	20	80.35	80.40	-14	3,969	-0.35%
2019/04/18	8	81.23	16	80.79	80.10	-8	3,974	-0.20%
2019/04/17	20	83.00	0	0.00	82.00	20	3,968	0.50%
2019/04/16	38	83.10	15	83.25	83.40	23	3,921	0.59%
2019/04/15	5	82.62	5	82.38	82.80	0	3,849	0.00%
2019/04/12	11	79.74	0	0.00	79.90	11	3,857	0.29%
2019/04/11	2	80.30	0	0.00	79.90	2	3,945	0.05%
2019/04/10	1	80.70	0	0.00	80.90	1	4,001	0.02%
2019/04/08	6	81.47	0	0.00	81.50	6	4,052	0.15%
2019/04/03	0	0.00	16	80.56	80.60	-16	4,051	-0.39%
2019/04/01	10	82.24	0	0.00	82.00	10	4,061	0.25%
2019/03/27	0	0.00	1	80.90	80.90	-1	4,039	-0.02%
2019/03/26	1	82.10	0	0.00	81.60	1	4,075	0.02%
2019/03/25	0	0.00	6	80.47	82.10	-6	4,063	-0.15%
2019/03/22	0	0.00	3	83.13	81.70	-3	4,118	-0.07%
2019/03/21	2	82.90	3	82.90	82.80	-1	4,101	-0.02%
2019/03/20	11	82.60	0	0.00	82.80	11	4,119	0.27%
2019/03/19	6	81.73	0	0.00	81.70	6	4,097	0.15%
2019/03/18	2	80.95	16	80.41	81.60	-14	4,130	-0.34%
2019/03/15	1	76.80	2	77.30	76.50	-1	3,954	-0.03%
2019/03/14	14	78.03	2	78.10	76.70	12	3,935	0.30%
2019/03/12	8	78.98	1	79.00	78.70	7	3,938	0.18%
2019/03/11	2	78.90	10	78.90	78.80	-8	3,943	-0.20%
2019/03/08	0	0.00	1	78.20	78.20	-1	4,004	-0.02%
2019/03/07	0	0.00	6	78.32	77.70	-6	4,032	-0.15%
2019/03/06	0	0.00	12	78.13	78.10	-12	4,069	-0.29%
2019/03/05	2	78.50	0	0.00	77.40	2	4,202	0.05%
2019/03/04	1	78.80	9	79.23	78.70	-8	4,188	-0.19%
2019/02/27	0	0.00	2	78.50	78.60	-2	4,145	-0.05%
2019/02/26	2	79.20	5	78.92	78.80	-3	4,137	-0.07%
2019/02/25	4	78.45	2	78.50	78.90	2	4,080	0.05%
2019/02/21	3	77.63	0	0.00	77.60	3	4,007	0.07%
2019/02/20	8	77.49	0	0.00	77.30	8	3,990	0.20%
2019/02/19	15	77.72	10	77.00	77.20	5	3,955	0.13%
2019/02/18	13	76.68	0	0.00	76.50	13	3,889	0.33%
2019/02/15	15	75.64	1	75.60	75.40	14	3,863	0.36%
2019/02/13	10	76.20	0	0.00	76.30	10	3,813	0.26%
2019/01/30	2	75.80	0	0.00	75.40	2	3,703	0.05%
2019/01/28	0	0.00	1	76.40	76.20	-1	3,652	-0.03%
2019/01/25	20	75.50	0	0.00	75.60	20	3,646	0.55%
2019/01/24	2	76.50	0	77.60	76.50	2	3,606	0.05%
2019/01/23	3	75.93	3	76.30	77.30	0	3,604	0.00%
2019/01/22	8	77.21	4	76.48	75.50	4	3,566	0.11%
2019/01/21	0.9	78.00	0	0.00	77.50	0.9	3,489	0.02%
2019/01/18	1	78.00	0	0.00	78.70	1	3,424	0.03%
2019/01/17	12	80.90	0	0.00	79.40	12	3,394	0.35%
2019/01/16	23	80.43	0	0.00	80.60	23	3,450	0.67%
2019/01/15	13	80.60	2	80.90	81.00	11	3,446	0.32%
2019/01/14	11	79.71	2	79.70	79.80	9	3,408	0.26%
2019/01/11	15	80.12	13	79.86	79.60	2	3,413	0.06%
2019/01/10	1	81.20	3	80.40	80.60	-2	3,390	-0.06%
2019/01/09	17	81.43	3	80.90	80.60	14	3,377	0.41%
2019/01/08	19	82.00	10	81.83	82.50	9	3,328	0.27%
2019/01/07	6	82.00	10	83.88	82.00	-4	3,293	-0.12%
2019/01/04	10	82.32	12	81.67	83.10	-2	3,226	-0.06%
2019/01/03	14	82.25	12	82.22	82.20	2	3,165	0.06%
2019/01/02	2	81.95	7	82.66	80.90	-5	3,059	-0.16%
2018/12/28	4	79.80	4	79.55	79.90	0	2,974	0.00%
2018/12/27	0	0.00	3	80.03	79.00	-3	2,964	-0.10%
2018/12/25	0	0.00	5	79.10	78.10	-5	2,887	-0.17%
2018/12/24	0	0.00	5	80.20	80.50	-5	2,843	-0.18%
2018/12/21	5	76.96	0	0.00	77.90	5	2,821	0.18%
2018/12/20	0	0.00	5	78.40	78.40	-5	2,799	-0.18%
2018/12/19	4	79.63	3	79.27	78.80	1	2,767	0.04%
2018/12/17	13	80.97	20	81.92	79.10	-7	2,711	-0.26%
2018/12/14	0	0.00	34	81.49	80.90	-34	2,682	-1.27%
2018/12/13	1	81.50	4	80.60	80.00	-3	2,665	-0.11%
2018/12/12	6	80.90	10	80.52	80.50	-4	2,751	-0.15%
2018/12/11	4	79.25	14	79.81	80.50	-10	2,727	-0.37%
2018/12/10	0	77.30	5	77.50	77.30	-5	2,619	-0.19%
2018/12/07	2	77.20	5	75.60	76.40	-3	2,597	-0.12%
2018/12/06	1	74.00	1	75.50	74.20	0	2,591	0.00%
2018/12/05	0	0.00	1	77.10	76.80	-1	2,574	-0.04%
2018/12/04	0	0.00	5	79.08	78.30	-5	2,572	-0.19%
2018/12/03	5	79.50	20	79.08	79.50	-15	2,563	-0.59%
2018/11/30	16	77.04	1	76.60	77.00	15	2,500	0.60%
2018/11/29	14	78.16	2	77.50	77.00	12	2,526	0.47%
2018/11/28	1	74.50	3	77.70	77.50	-2	2,469	-0.08%
2018/11/27	0	73.60	0	0.00	73.60	0	2,308	0.00%
2018/11/23	38	71.74	1	71.39	71.10	37	2,275	1.63%
2018/11/22	1	73.50	1	73.60	73.00	0	2,257	0.00%
2018/11/21	1	74.39	1	74.20	73.80	0	2,251	0.00%
2018/11/20	0	0.00	1	74.89	74.00	-1	2,246	-0.05%
2018/11/19	0	0.00	5	74.60	74.70	-5	2,228	-0.22%
2018/11/15	0	74.00	0	0.00	73.90	0	2,186	0.00%
2018/11/14	3	72.80	0	0.00	72.80	3	2,188	0.14%
2018/11/13	0	0.00	3	72.70	73.20	-3	2,206	-0.14%
2018/11/12	5	73.10	0	0.00	73.30	5	2,190	0.23%
2018/11/09	20	73.79	21	73.63	73.50	-1	2,193	-0.05%
2018/11/08	22	73.92	3	73.93	73.90	19	2,154	0.88%
2018/11/07	3	73.20	1	73.10	73.20	2	2,125	0.09%
2018/11/06	0	0.00	1	72.30	71.50	-1	2,124	-0.05%
2018/11/02	4	72.27	1	71.70	72.80	3	2,116	0.14%
2018/11/01	0	0.00	1	72.20	72.30	-1	2,118	-0.05%
2018/10/31	0	0.00	5	71.40	72.00	-5	2,107	-0.24%
2018/10/30	2	67.70	0	0.00	68.80	2	2,121	0.09%
2018/10/29	5	71.50	4	68.98	68.90	1	2,137	0.05%
2018/10/25	2	72.80	3	73.37	72.60	-1	2,058	-0.05%
2018/10/24	0	0.00	7	74.04	74.00	-7	2,031	-0.34%
2018/10/23	0	0.00	1	72.00	71.20	-1	1,948	-0.05%
2018/10/19	0	0.00	1	68.80	71.00	-1	1,922	-0.05%
2018/10/18	0	0.00	2	70.75	71.10	-2	1,917	-0.10%
2018/10/17	0	0.00	8	71.21	71.10	-8	1,931	-0.41%
2018/10/15	3	67.37	0	0.00	67.00	3	1,935	0.16%
2018/10/12	2	67.30	0	0.00	67.50	2	1,939	0.10%
2018/10/11	2	65.65	0	0.00	64.30	2	1,976	0.10%
2018/10/09	1	70.00	0	0.00	69.90	1	1,985	0.05%
2018/10/05	2	69.95	0	0.00	70.00	2	1,991	0.10%
2018/10/03	0	0.00	6	72.77	72.70	-6	1,991	-0.30%
2018/10/01	0	0.00	1	74.40	74.20	-1	2,005	-0.05%
2018/09/28	8	74.66	25	74.56	74.10	-17	2,032	-0.84%
2018/09/27	10	74.20	20	74.61	74.90	-10	2,000	-0.50%
2018/09/26	7	74.33	7	73.54	73.40	0	1,980	0.00%
2018/09/25	22	75.06	5	75.12	75.20	17	1,964	0.86%
2018/09/21	5	74.98	7	75.04	75.10	-2	1,938	-0.10%
2018/09/20	16	74.71	12	74.37	74.10	4	1,904	0.21%
2018/09/19	5	73.38	9	73.03	72.60	-4	1,830	-0.22%
2018/09/18	9	74.38	22	74.41	74.10	-13	1,753	-0.74%
2018/09/17	0	0.00	0.1	72.50	72.50	-0.1	1,596	-0.01%
2018/09/14	1	68.70	0	0.00	68.80	1	1,514	0.07%
2018/09/13	6	68.15	0	0.00	68.10	6	1,496	0.40%
2018/09/12	10	69.00	0	0.00	69.00	10	1,486	0.67%
2018/09/11	1	69.70	0	0.00	70.00	1	1,476	0.07%
2018/09/07	1	70.70	0	0.00	70.80	1	1,430	0.07%
2018/09/06	5	71.36	2	71.50	71.80	3	1,407	0.21%
2018/09/05	6	73.50	17	72.58	71.90	-11	1,384	-0.79%
2018/08/31	0	0.00	1	68.50	68.60	-1	1,349	-0.07%
2018/08/30	3	69.13	0	0.00	68.90	3	1,365	0.22%
2018/08/29	1	70.30	0	0.00	70.20	1	1,368	0.07%
2018/08/23	5	68.40	4	68.38	68.50	1	1,420	0.07%
2018/08/22	2	68.30	0	0.00	68.30	2	1,426	0.14%
2018/08/21	13	68.07	0	0.00	68.50	13	1,428	0.91%
2018/08/20	0	0.00	2	68.10	68.10	-2	1,419	-0.14%
2018/08/17	6	69.75	0	0.00	69.50	6	1,395	0.43%
2018/08/16	4	70.43	0	0.00	70.00	4	1,403	0.29%
2018/08/15	0	0.00	10	71.05	71.00	-10	1,408	-0.71%
2018/08/13	0	0.00	2	72.50	72.00	-2	1,495	-0.13%
2018/08/10	1	73.90	14	74.30	73.90	-13	1,479	-0.88%
2018/08/09	11	73.99	0	0.00	73.80	11	1,477	0.74%
2018/08/08	2	78.90	5	79.02	79.00	-3	1,469	-0.20%
2018/08/07	0	0.00	3	79.00	78.90	-3	1,462	-0.21%
2018/08/06	1	79.90	4	80.00	79.10	-3	1,475	-0.20%
2018/08/03	8	78.10	22	78.26	79.00	-14	1,436	-0.97%
2018/08/02	1	76.90	8	76.90	76.70	-7	1,421	-0.50%
2018/07/31	0	0.00	3	76.50	76.20	-3	1,478	-0.20%
2018/07/30	0	0.00	8	76.66	76.70	-8	1,479	-0.54%
2018/07/27	0	0.00	1	77.00	76.90	-1	1,476	-0.07%
2018/07/26	1	76.10	0	0.00	75.60	1	1,473	0.07%
2018/07/25	4	75.70	3	76.50	75.50	1	1,485	0.07%
2018/07/24	1	77.20	0	0.00	77.50	1	1,467	0.07%
2018/07/23	0	0.00	3	77.90	78.20	-3	1,449	-0.21%
2018/07/20	0	0.00	5	77.32	77.20	-5	1,449	-0.34%
2018/07/19	0	0.00	2.1	76.89	76.60	-2.1	1,439	-0.14%
2018/07/18	6	78.05	7	77.56	77.60	-1	1,464	-0.07%
2018/07/17	5	74.40	4	76.23	77.00	1	1,424	0.07%
2018/07/13	0	0.00	1	75.70	75.20	-1	1,491	-0.07%
2018/07/12	1	75.30	2	75.20	75.40	-1	1,503	-0.07%
2018/07/09	2	73.70	4	73.33	74.40	-2	1,534	-0.13%
2018/07/06	5	72.89	11	72.82	73.90	-6	1,524	-0.39%
2018/07/04	1	71.40	0	71.20	71.20	1	1,515	0.06%
2018/07/03	1	71.60	4	72.50	71.80	-3	1,530	-0.20%
2018/07/02	10	71.70	0	0.00	71.60	10	1,539	0.65%
2018/06/29	0	72.70	1	73.20	72.70	-1	1,573	-0.06%
2018/06/21	4	72.20	0	0.00	72.30	4	1,626	0.25%
2018/06/19	0	0.00	2	74.20	73.80	-2	1,641	-0.12%
2018/06/14	2	73.35	0	0.00	73.50	2	1,642	0.12%
2018/06/11	0	0.00	1	74.50	74.00	-1	1,694	-0.06%
2018/06/08	4	74.63	1	75.10	74.50	3	1,697	0.18%
2018/06/07	2	73.50	0	0.00	74.00	2	1,681	0.12%
2018/06/06	0	0.00	11	73.95	74.00	-11	1,693	-0.65%
2018/06/05	4	73.58	0	0.00	73.60	4	1,711	0.23%
2018/06/04	5	73.60	0	0.00	73.90	5	1,713	0.29%
2018/06/01	11	72.82	2	72.50	72.80	9	1,727	0.52%
2018/05/31	0	0.00	55.2	71.57	71.60	-55.2	1,710	-3.23%
2018/05/30	0	0.00	4	70.80	70.50	-4	1,748	-0.23%
2018/05/29	1	71.50	0.6	71.90	71.50	0.4	1,757	0.02%
2018/05/28	0	0.00	3	71.80	71.90	-3	1,781	-0.17%
2018/05/25	1	71.60	0	0.00	71.50	1	1,784	0.06%
2018/05/24	8	71.21	1	71.00	70.80	7	1,787	0.39%
2018/05/23	2	70.60	38	70.21	70.10	-36	1,784	-2.02%
2018/05/22	3	70.13	0	0.00	69.70	3	1,782	0.17%
2018/05/21	2	69.00	51	69.14	71.50	-49	1,742	-2.81%
2018/05/18	1	67.70	0	0.00	68.00	1	1,704	0.06%
2018/05/17	21	67.50	0	0.00	68.10	21	1,709	1.23%
2018/05/16	38	67.33	0	0.00	66.90	38	1,707	2.23%
2018/05/15	1.6	67.23	2	67.70	67.90	-0.4	1,690	-0.02%
2018/05/14	1	66.50	0	0.00	66.10	1	1,692	0.06%
2018/05/10	6	66.40	0	0.00	66.00	6	1,672	0.36%
2018/05/09	4	66.73	6	66.78	66.70	-2	1,645	-0.12%
2018/05/08	1	68.00	4	68.43	68.10	-3	1,622	-0.18%
2018/05/02	1	70.30	1	70.50	70.40	0	1,636	0.00%
2018/04/30	1	68.30	0	0.00	69.80	1	1,648	0.06%
2018/04/26	5	68.76	0	0.00	67.70	5	1,656	0.30%
2018/04/24	4	69.77	0	0.00	69.70	4	1,633	0.24%
2018/04/23	1	69.80	0	0.00	69.50	1	1,602	0.06%
2018/04/20	3	69.77	0	0.00	69.00	3	1,594	0.19%
2018/04/19	18	71.53	2	71.60	71.40	16	1,519	1.05%
2018/04/18	3	73.07	0	0.00	72.70	3	1,468	0.20%
2018/04/17	2	73.25	0	0.00	73.50	2	1,453	0.14%
2018/04/13	11	75.88	0	0.00	75.90	11	1,416	0.78%
2018/04/12	5	76.00	0	0.00	76.30	5	1,415	0.35%
2018/04/10	2	76.70	0	0.00	76.60	2	1,465	0.14%
2018/04/03	6	77.85	3	77.70	78.00	3	1,452	0.21%
2018/04/02	11	78.97	0	0.00	79.00	11	1,435	0.77%
2018/03/30	2	76.70	0	0.00	76.40	2	1,397	0.14%
2018/03/28	1	76.60	0	0.00	76.00	1	1,385	0.07%
2018/03/27	1	76.90	0	0.00	76.90	1	1,353	0.07%
2018/03/26	11	77.07	0	0.00	77.30	11	1,337	0.82%
2018/03/22	2	78.70	0	0.00	78.30	2	1,314	0.15%
2018/03/21	2	78.70	1	78.70	78.70	1	1,292	0.08%
2018/03/20	2	79.00	0	0.00	78.70	2	1,287	0.16%
2018/03/19	4	79.65	0	0.00	79.40	4	1,273	0.31%
2018/03/16	2	80.05	1	80.00	79.80	1	1,259	0.08%
2018/03/15	2	79.60	0	0.00	79.30	2	1,225	0.16%
2018/03/13	3	78.97	0	0.00	79.10	3	1,194	0.25%
2018/03/12	6	78.80	0	0.00	78.80	6	1,181	0.51%
2018/03/09	1	78.50	0	0.00	78.90	1	1,177	0.08%
2018/03/07	1	78.60	0	0.00	78.00	1	1,145	0.09%
2018/03/05	3	79.03	0	0.00	78.50	3	1,103	0.27%
2018/03/02	6	79.62	0	0.00	79.70	6	1,062	0.56%
2018/03/01	5	80.18	0	0.00	80.10	5	1,068	0.47%
2018/02/23	6	80.95	0	0.00	81.00	6	1,090	0.55%
2018/02/22	4	80.18	0	0.00	80.20	4	1,086	0.37%
2018/02/21	1	80.50	0	0.00	81.20	1	1,081	0.09%
2018/02/12	1	80.00	0	0.00	80.30	1	1,084	0.09%
2018/02/09	8	78.76	6	80.55	80.80	2	1,091	0.18%
2018/02/08	2	81.80	0	0.00	81.50	2	1,094	0.18%
2018/02/07	1	82.70	0	0.00	82.60	1	1,110	0.09%
2018/02/06	6	80.37	8	82.10	81.30	-2	1,120	-0.18%
2018/02/05	8	84.35	0	0.00	84.20	8	1,104	0.72%
2018/02/02	2	85.45	0	85.50	85.20	2	1,111	0.18%
2018/02/01	5	86.02	0	0.00	86.00	5	1,163	0.43%
2018/01/31	0	0.00	5	86.84	86.80	-5	1,158	-0.43%
2018/01/30	1	86.10	0	0.00	85.80	1	1,157	0.09%
2018/01/29	2	87.40	0	0.00	86.60	2	1,152	0.17%
2018/01/26	1	86.20	0	0.00	86.50	1	1,156	0.09%
2018/01/25	1	86.40	2	87.30	86.40	-1	1,162	-0.09%
2018/01/24	1	87.60	0	0.00	88.20	1	1,161	0.09%
2018/01/23	0	0.00	3	87.17	86.90	-3	1,152	-0.26%
2018/01/19	1	86.50	0	0.00	85.80	1	1,150	0.09%
2018/01/18	2	86.80	0	0.00	86.70	2	1,151	0.17%
2018/01/15	0	86.80	0	0.00	86.80	0	1,154	0.00%
2018/01/10	0	0.00	0	85.50	85.20	0	1,243	0.00%
2018/01/04	3	88.43	11	88.43	89.10	-8	1,282	-0.62%
2018/01/03	0	87.10	2	86.80	87.20	-2	1,247	-0.16%
2018/01/02	0	0.00	40	85.25	85.60	-40	1,233	-3.24%