盛群 (6202)-臺銀-臺中券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
52.8
漲跌
▼0.7
漲幅
-1.31%
成交量
639張
產業
上市半導體類股
802人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.5	53.30	0	0.00	52.80	0.5	1,201	0.04%
2024/11/21	1	53.00	0	53.00	53.50	1	1,196	0.08%
2024/11/20	2	52.75	0	0.00	52.50	2	1,188	0.17%
2024/11/18	1	53.10	1	52.80	52.80	0	1,168	0.00%
2024/11/14	1	50.50	0	0.00	49.85	1	1,140	0.09%
2024/11/13	0	0.00	1	53.00	52.10	-1	1,122	-0.09%
2024/11/12	1.5	53.23	0	0.00	53.00	1.5	1,110	0.14%
2024/11/08	0	0.00	3	53.80	54.00	-3	1,098	-0.27%
2024/11/06	0	56.30	2	55.55	56.20	-2	1,069	-0.18%
2024/11/04	24	55.15	1.1	54.72	55.00	22.9	1,091	2.10%
2024/11/01	1	53.50	1	54.40	54.00	0	1,107	0.00%
2024/10/28	1	57.40	0	0.00	57.20	1	1,105	0.09%
2024/10/25	2	58.20	1	58.30	57.90	1	1,117	0.09%
2024/10/24	3	58.57	2	59.16	58.20	1	1,113	0.09%
2024/10/23	2	57.53	0	0.00	57.30	2	1,058	0.19%
2024/10/22	0	0.00	2	57.22	59.10	-2	995	-0.20%
2024/10/21	0	0.00	1	56.00	56.10	-1	961	-0.10%
2024/10/18	1.1	54.05	2	54.80	53.80	-0.9	967	-0.09%
2024/10/17	0.1	55.40	0	0.00	55.00	0.1	971	0.01%
2024/10/16	1	55.10	1	55.30	54.60	0	958	0.00%
2024/10/15	0.1	55.20	5	54.90	55.10	-4.9	941	-0.52%
2024/10/14	7	55.27	2	55.00	55.70	5	933	0.54%
2024/10/09	0	0.00	4	52.90	52.60	-4	933	-0.43%
2024/10/08	0.1	52.00	1	52.00	52.60	-0.9	938	-0.10%
2024/10/04	0.1	53.60	0	0.00	53.20	0.1	1,017	0.01%
2024/10/01	0	0.00	1	53.50	53.80	-1	1,112	-0.09%
2024/09/30	1	54.60	1	56.00	53.90	0	1,108	0.00%
2024/09/27	5.1	52.77	5	52.83	55.40	0.1	1,059	0.01%
2024/09/26	0	0.00	5	52.50	52.50	-5	937	-0.53%
2024/09/20	5	46.99	0	0.00	46.50	5	919	0.54%
2024/09/18	3	46.27	0	0.00	46.25	3	922	0.33%
2024/09/12	0	0.00	0.1	46.30	46.15	-0.1	971	-0.01%
2024/09/11	1	46.35	0	0.00	45.70	1	976	0.10%
2024/09/09	0	0.00	0.5	45.35	45.90	-0.5	983	-0.05%
2024/09/05	3.1	45.37	0	0.00	45.10	3.1	989	0.31%
2024/09/04	0.1	45.98	1	46.00	45.65	-0.9	985	-0.09%
2024/08/29	1	49.55	0	0.00	49.60	1	1,001	0.10%
2024/08/26	1	50.50	2	50.10	50.30	-1	1,034	-0.10%
2024/08/23	0	0.00	1.5	49.38	49.70	-1.5	1,046	-0.15%
2024/08/22	0	0.00	1	50.20	50.10	-1	1,075	-0.09%
2024/08/20	0	50.30	0	0.00	50.20	0	1,105	0.00%
2024/08/19	0	0.00	0.7	49.65	49.65	-0.7	1,135	-0.06%
2024/08/16	0	0.00	0.2	49.60	49.40	-0.2	1,172	-0.02%
2024/08/14	1	49.35	0	0.00	49.55	1	1,202	0.08%
2024/08/12	0.4	48.93	1	48.85	48.80	-0.6	1,217	-0.05%
2024/08/09	0	47.60	0	0.00	47.20	0	1,217	0.00%
2024/08/08	2	46.65	0	0.00	46.90	2	1,217	0.16%
2024/08/07	1	47.10	0	0.00	47.40	1	1,215	0.08%
2024/08/06	34.1	44.47	13	44.50	44.65	21.1	1,208	1.75%
2024/08/05	4.3	45.67	10	45.98	45.65	-5.7	1,189	-0.48%
2024/08/02	5.3	51.50	0	0.00	50.70	5.3	1,166	0.45%
2024/08/01	2	53.60	0	0.00	53.50	2	1,152	0.17%
2024/07/31	0	53.30	0	0.00	53.20	0	1,165	0.00%
2024/07/30	37.1	53.91	0	0.00	54.30	37.1	1,186	3.13%
2024/07/22	15.1	56.31	0	0.00	56.90	15.1	1,264	1.19%
2024/07/19	22	60.41	0	0.00	60.00	22	1,263	1.74%
2024/07/18	3	61.40	0	0.00	62.40	3	1,269	0.24%
2024/07/17	1	62.50	1	62.70	62.10	0	1,279	0.00%
2024/07/16	0	0.00	1	63.30	62.80	-1	1,285	-0.08%
2024/07/15	1	63.30	1	63.10	63.10	0	1,318	0.00%
2024/07/12	1	63.20	1	62.50	63.50	0	1,336	0.00%
2024/07/10	6	62.03	0	0.00	61.80	6	1,322	0.45%
2024/07/08	10	64.20	7	64.30	63.90	3	1,298	0.23%
2024/07/05	2.2	63.65	13	63.95	63.80	-10.8	1,232	-0.88%
2024/07/04	0	0.00	1	60.50	60.40	-1	1,151	-0.09%
2024/07/02	0.2	59.10	1	58.90	58.80	-0.8	1,169	-0.07%
2024/07/01	0.1	59.70	0	0.00	59.60	0.1	1,190	0.01%
2024/06/27	0.1	60.10	0	0.00	59.80	0.1	1,316	0.01%
2024/06/26	0.1	60.60	0	0.00	60.20	0.1	1,314	0.01%
2024/06/24	1	60.20	0	0.00	60.50	1	1,301	0.08%
2024/06/21	0	0.00	1	60.50	60.50	-1	1,308	-0.08%
2024/06/20	0	61.00	0.1	60.60	60.80	0	1,306	0.00%
2024/06/18	0	0.00	0.2	60.00	59.80	-0.2	1,290	-0.02%
2024/06/17	0	0.00	2	60.20	60.00	-2	1,292	-0.15%
2024/06/14	0	0.00	1	60.50	60.40	-1	1,293	-0.08%
2024/06/13	0	60.40	1	60.60	60.70	-1	1,309	-0.07%
2024/06/12	4	59.40	2.2	59.50	59.60	1.8	1,325	0.14%
2024/06/11	0.1	59.20	0	0.00	59.30	0.1	1,334	0.01%
2024/06/07	1	59.50	20	59.20	59.80	-19	1,346	-1.41%
2024/06/06	3	59.07	0.1	58.80	58.50	2.9	1,352	0.21%
2024/06/04	10	60.20	0	0.00	60.10	10	1,386	0.72%
2024/05/30	0	0.00	1	61.50	61.30	-1	1,427	-0.07%
2024/05/29	2.1	62.29	2	62.10	61.80	0.1	1,425	0.00%
2024/05/28	0.1	62.60	4	62.53	62.40	-3.9	1,426	-0.27%
2024/05/27	2	61.35	2	61.50	61.70	0	1,408	0.00%
2024/05/24	6	60.48	0	0.00	60.80	6	1,403	0.43%
2024/05/23	10	61.80	2	61.80	61.20	8	1,392	0.58%
2024/05/22	0.1	61.40	2	61.30	61.00	-1.9	1,374	-0.14%
2024/05/21	6	60.15	6	60.20	60.30	0	1,351	0.00%
2024/05/20	0	0.00	7	59.90	60.20	-7	1,339	-0.52%
2024/05/17	11	59.58	3	59.60	59.50	8	1,332	0.60%
2024/05/16	1	59.20	2	59.00	59.40	-1	1,334	-0.07%
2024/05/15	2	58.50	5	58.40	58.60	-3	1,329	-0.23%
2024/05/14	3	58.00	0.2	58.50	58.30	2.9	1,337	0.21%
2024/05/13	0	58.00	0	0.00	57.90	0	1,349	0.00%
2024/05/10	0.1	58.30	0	0.00	58.00	0.1	1,352	0.01%
2024/05/09	2	58.85	0	0.00	58.00	2	1,356	0.15%
2024/05/08	1	59.69	13	58.98	59.50	-12	1,365	-0.88%
2024/05/07	3.1	58.31	0	0.00	58.20	3.1	1,363	0.23%
2024/05/06	0	0.00	4	60.18	59.30	-4	1,348	-0.30%
2024/05/03	2	59.10	8	60.10	58.90	-6	1,328	-0.45%
2024/05/02	9.1	59.64	0	0.00	59.20	9.1	1,301	0.70%
2024/04/30	10	59.05	12.1	58.60	60.00	-2.1	1,249	-0.17%
2024/04/29	4	58.75	5	58.80	59.20	-1	1,227	-0.08%
2024/04/26	10	58.70	0	0.00	58.30	10	1,216	0.82%
2024/04/24	0	0.00	1	58.60	58.30	-1	1,182	-0.08%
2024/04/23	0	0.00	5	57.50	57.60	-5	1,164	-0.43%
2024/04/22	1	56.30	0	0.00	55.90	1	1,150	0.09%
2024/04/19	11	58.14	0	0.00	57.00	11	1,134	0.97%
2024/04/18	2	58.10	1	58.20	58.50	1	1,095	0.09%
2024/04/16	3.7	56.53	2	57.00	56.10	1.7	1,074	0.16%
2024/04/15	2	58.10	3	59.00	58.00	-1	1,078	-0.09%
2024/04/12	0	0.00	3	58.83	59.00	-3	1,071	-0.28%
2024/04/11	0	0.00	1	58.00	57.80	-1	1,060	-0.09%
2024/04/10	3	58.38	0	0.00	58.40	3	1,055	0.29%
2024/04/09	2.1	57.89	0	0.00	57.30	2.1	1,029	0.20%
2024/04/08	0	0.00	16	58.25	57.90	-16	1,022	-1.57%
2024/04/03	1.2	58.70	2	58.85	59.00	-0.8	1,017	-0.08%
2024/04/02	47	59.31	10	59.64	59.70	37	1,013	3.65%
2024/04/01	1	55.00	2	55.20	55.70	-1	904	-0.11%
2024/03/29	1.1	54.09	2	53.80	53.90	-0.9	891	-0.10%
2024/03/28	1.1	54.31	0	0.00	54.00	1.1	890	0.12%
2024/03/26	0	0.00	1	54.50	54.50	-1	885	-0.11%
2024/03/25	24	54.49	0	0.00	54.20	24	879	2.73%
2024/03/22	1.1	53.74	9	54.10	54.70	-8	874	-0.91%
2024/03/21	10	53.60	0	0.00	53.80	10	870	1.15%
2024/03/20	1.3	53.19	0	0.00	53.00	1.3	903	0.14%
2024/03/19	2	54.00	0	0.00	53.90	2	907	0.22%
2024/03/18	2	53.80	0	0.00	53.80	2	915	0.22%
2024/03/15	3	53.67	0	0.00	53.00	3	910	0.33%
2024/03/14	3	55.30	0	0.00	54.80	3	902	0.33%
2024/03/13	2.3	55.51	0.1	55.50	55.30	2.3	897	0.25%
2024/03/11	1.1	56.91	5	57.20	57.20	-3.9	909	-0.42%
2024/03/08	1.6	56.23	3.2	56.04	56.20	-1.6	913	-0.18%
2024/03/07	5.2	57.80	2	57.70	57.70	3.2	942	0.34%
2024/03/06	0.3	59.29	0	59.20	59.10	0.3	979	0.03%
2024/03/05	1.2	60.10	0	0.00	59.90	1.2	978	0.12%
2024/03/04	0.3	59.97	0	0.00	59.60	0.3	988	0.03%
2024/03/01	1	59.80	0	0.00	59.80	1	995	0.10%
2024/02/29	0.1	60.32	0	0.00	60.00	0.1	1,001	0.01%
2024/02/27	1.3	60.52	0	0.00	60.40	1.3	1,007	0.13%
2024/02/26	0.4	61.05	0	0.00	60.80	0.4	1,046	0.04%
2024/02/23	1	61.40	0	0.00	61.20	1	1,068	0.09%
2024/02/22	3.1	61.57	2	61.65	61.40	1.1	1,080	0.10%
2024/02/21	0	0.00	1	60.80	60.80	-1	1,094	-0.09%
2024/02/20	1	61.00	0	0.00	61.00	1	1,110	0.09%
2024/02/19	0.5	61.49	0	61.30	61.30	0.4	1,122	0.04%
2024/02/16	1	61.00	0	61.30	61.00	1	1,153	0.09%
2024/02/15	0.1	60.50	0	60.50	60.50	0	1,178	0.00%
2024/02/05	0	60.50	0	0.00	60.20	0	1,201	0.00%
2024/02/02	1	61.00	1	61.40	61.00	0	1,210	0.00%
2024/02/01	0	61.10	0	0.00	60.90	0	1,224	0.00%
2024/01/31	1	61.70	2	62.00	61.80	-1	1,275	-0.08%
2024/01/30	2	60.75	0	0.00	60.60	2	1,299	0.15%
2024/01/29	0	0.00	0	61.80	61.80	0	1,297	0.00%
2024/01/24	1	62.30	1	62.60	62.30	0	1,331	0.00%
2024/01/23	0	62.90	0	0.00	62.60	0	1,343	0.00%
2024/01/22	1.2	61.43	4	61.55	61.90	-2.8	1,354	-0.21%
2024/01/19	0.2	61.28	3	60.80	61.10	-2.8	1,376	-0.21%
2024/01/18	1.1	60.89	10	60.80	60.90	-8.9	1,385	-0.64%
2024/01/17	0.2	61.49	0	0.00	60.80	0.2	1,405	0.02%
2024/01/16	0.1	62.00	0.1	62.00	61.70	0	1,453	0.00%
2024/01/15	1	62.50	0	0.00	62.40	1	1,460	0.07%
2024/01/12	0	62.50	0	0.00	62.20	0	1,508	0.00%
2024/01/11	3	62.70	0	0.00	62.50	3	1,529	0.20%
2024/01/10	2	62.45	2	62.30	62.50	0	1,553	0.00%
2024/01/09	5	62.78	0.2	63.00	62.60	4.8	1,579	0.30%
2024/01/05	1.1	65.11	0	0.00	64.90	1.1	1,575	0.07%
2024/01/03	1	65.80	0	0.00	65.80	1	1,585	0.06%
2024/01/02	0	66.40	1	66.11	66.00	-1	1,580	-0.07%
2023/12/29	1	66.80	0	66.80	66.70	1	1,574	0.06%
2023/12/28	0	66.80	0	66.90	66.40	0	1,561	0.00%
2023/12/27	0	0.00	1	65.60	65.50	-1	1,539	-0.07%
2023/12/26	0	0.00	2	65.11	65.20	-2	1,537	-0.13%
2023/12/22	0.7	66.00	0	65.00	64.80	0.7	1,535	0.05%
2023/12/21	1	64.60	0	0.00	64.60	1	1,533	0.07%
2023/12/19	0	64.50	0	0.00	64.60	0	1,537	0.00%
2023/12/18	4	65.05	0	0.00	65.00	4	1,531	0.26%
2023/12/15	0	65.70	0	0.00	64.90	0	1,530	0.00%
2023/12/14	0	66.20	1	66.40	65.90	-1	1,495	-0.07%
2023/12/13	4.1	65.98	0	0.00	65.70	4.1	1,493	0.28%
2023/12/11	1	65.40	3	65.40	65.40	-2	1,476	-0.13%
2023/12/08	2	66.00	0	0.00	66.00	2	1,461	0.14%
2023/12/07	0	65.90	11	66.28	65.90	-11	1,455	-0.76%
2023/12/06	2	66.20	1	66.50	66.50	1	1,450	0.07%
2023/12/05	8	66.93	0	0.00	66.90	8	1,434	0.56%
2023/12/04	6	69.00	3	69.33	68.10	3	1,431	0.21%
2023/12/01	6	68.70	0	0.00	68.90	6	1,376	0.44%
2023/11/30	3	67.47	1	67.40	67.10	2	1,329	0.15%
2023/11/29	11	67.93	1	67.90	68.00	10	1,322	0.76%
2023/11/28	2	66.90	0	67.40	67.40	2	1,309	0.15%
2023/11/27	1	66.70	0	0.00	66.00	1	1,302	0.08%
2023/11/24	1	67.50	4	67.65	67.60	-3	1,289	-0.23%
2023/11/22	5	67.54	26.5	67.40	67.40	-21.5	1,229	-1.75%
2023/11/21	9.1	67.20	1	67.20	67.20	8.1	1,205	0.67%
2023/11/20	2	67.15	0	0.00	67.50	2	1,188	0.17%
2023/11/17	3	66.40	16	66.34	66.70	-13	1,167	-1.11%
2023/11/16	1	66.10	9	66.69	66.30	-8	1,151	-0.69%
2023/11/15	44	66.51	13.5	66.30	66.40	30.5	1,138	2.68%
2023/11/14	3	65.67	0	0.00	65.60	3	1,104	0.27%
2023/11/13	5	65.32	12	65.36	64.90	-7	1,080	-0.65%
2023/11/10	2	64.35	0	0.00	64.20	2	1,058	0.19%
2023/11/09	3	64.03	0	0.00	64.10	3	1,049	0.29%
2023/11/08	39	65.00	17.1	65.02	65.00	21.9	1,042	2.10%
2023/11/07	1.1	63.70	0	0.00	64.70	1.1	990	0.11%
2023/11/03	7.4	61.94	4	61.98	61.90	3.4	956	0.36%
2023/11/01	5	62.00	0	0.00	61.90	5	939	0.53%
2023/10/31	1.1	62.59	0	0.00	61.60	1.1	939	0.11%
2023/10/30	0	0.00	4	62.18	64.20	-4	939	-0.43%
2023/10/26	0	0.00	2	64.20	64.00	-2	926	-0.22%
2023/10/25	7	65.31	1	65.20	65.20	6	920	0.65%
2023/10/24	3	65.10	1	65.50	65.10	2	903	0.22%
2023/10/23	1	64.40	2	64.60	63.60	-1	860	-0.12%
2023/10/20	1	64.80	1	65.00	64.80	0	862	0.00%
2023/10/19	1	64.40	0	0.00	64.60	1	831	0.12%
2023/10/18	2.1	62.95	1	62.00	62.70	1.1	825	0.13%
2023/10/17	4	63.78	0	0.00	63.50	4	834	0.48%
2023/10/16	5	62.46	1	62.30	62.20	4	826	0.48%
2023/10/12	0.1	60.70	3	60.20	61.10	-2.9	838	-0.35%
2023/10/11	0.3	61.26	0	0.00	60.50	0.3	833	0.04%
2023/10/06	1	62.00	0	0.00	61.80	1	828	0.12%
2023/10/04	0.1	62.30	0	0.00	62.00	0.1	838	0.01%
2023/10/03	0	62.60	0	0.00	62.40	0	841	0.00%
2023/09/27	0.1	62.10	0	0.00	62.10	0.1	852	0.01%
2023/09/25	0	0.00	1	63.90	63.20	-1	862	-0.12%
2023/09/21	0	0.00	1	62.90	63.20	-1	860	-0.12%
2023/09/20	2.1	63.51	0	0.00	63.60	2.1	878	0.23%
2023/09/18	0.5	64.80	0	0.00	64.50	0.5	894	0.05%
2023/09/15	0	0.00	1	63.90	63.70	-1	888	-0.11%
2023/09/11	2	62.50	0	0.00	62.30	2	923	0.22%
2023/09/08	1.1	63.64	0	0.00	63.80	1.1	930	0.12%
2023/09/07	1	64.80	1	64.10	64.30	0	938	0.00%
2023/09/04	1	63.80	0	0.00	64.40	1	969	0.10%
2023/09/01	0	0.00	1	63.30	63.90	-1	986	-0.10%
2023/08/31	0	0.00	2	63.40	63.00	-2	987	-0.20%
2023/08/28	0	0.00	4	60.50	61.00	-4	1,027	-0.39%
2023/08/25	5	60.42	0	0.00	60.60	5	1,072	0.47%
2023/08/24	3	60.57	0	0.00	60.60	3	1,075	0.28%
2023/08/23	0.1	61.20	4	60.90	60.90	-3.9	1,077	-0.36%
2023/08/22	0.1	61.80	2	61.50	61.40	-1.9	1,082	-0.17%
2023/08/21	4.1	61.65	2	61.40	61.80	2.1	1,095	0.19%
2023/08/18	2	62.80	0	0.00	62.70	2	1,148	0.17%
2023/08/17	5	63.04	1	63.10	63.90	4	1,143	0.35%
2023/08/16	6	61.50	1	62.60	62.20	5	1,138	0.44%
2023/08/15	9.6	66.31	4	66.48	66.20	5.6	1,132	0.50%
2023/08/14	1.1	66.19	1	65.90	66.00	0.1	1,123	0.01%
2023/08/11	3.5	66.75	0	0.00	66.70	3.5	1,128	0.31%
2023/08/10	2.1	66.79	0	0.00	66.90	2.1	1,121	0.19%
2023/08/09	1.1	68.03	1	67.90	67.80	0.1	1,108	0.01%
2023/08/08	0.1	68.80	0	0.00	68.30	0.1	1,098	0.01%
2023/08/07	1	68.80	1	68.90	68.70	0	1,091	0.00%
2023/08/04	1	68.80	1	68.90	68.80	0	1,090	0.00%
2023/08/02	11	67.90	0	0.00	67.80	11	1,089	1.01%
2023/08/01	2.1	68.56	2	68.70	69.00	0.1	1,074	0.01%
2023/07/31	1	69.50	1	69.70	69.30	0	1,062	0.00%
2023/07/28	2	69.10	0	0.00	69.80	2	1,055	0.19%
2023/07/25	0	0.00	1	70.00	69.70	-1	1,061	-0.09%
2023/07/24	12	70.53	0.1	71.20	70.40	11.9	1,050	1.13%
2023/07/21	2.1	71.74	3	71.47	71.70	-0.9	1,042	-0.09%
2023/07/20	1	71.90	1	71.80	71.90	0	1,049	0.00%
2023/07/19	5	70.84	2	70.90	70.70	3	1,012	0.30%
2023/07/18	1	70.60	0	0.00	70.50	1	1,003	0.10%
2023/07/17	3.1	69.90	1	70.80	70.50	2.1	992	0.21%
2023/07/14	1	68.70	0	0.00	68.70	1	993	0.10%
2023/07/13	0	0.00	1	68.40	68.70	-1	997	-0.10%
2023/07/12	1	68.20	0	0.00	68.00	1	995	0.10%
2023/07/11	0	0.00	1	68.50	69.00	-1	990	-0.10%
2023/07/10	2.1	68.20	0	0.00	68.50	2.1	993	0.21%
2023/07/07	0.1	69.00	0	0.00	68.40	0.1	1,002	0.00%
2023/07/05	0	0.00	1	69.80	69.00	-1	992	-0.10%
2023/06/30	1	68.30	0	0.00	68.30	1	990	0.10%
2023/06/29	1	68.40	0	0.00	68.60	1	990	0.10%
2023/06/28	3.1	67.88	0	0.00	68.10	3.1	995	0.31%
2023/06/27	1.1	69.13	0	0.00	68.20	1.1	992	0.11%
2023/06/21	6	70.12	0	0.00	70.10	6	1,013	0.59%
2023/06/19	7	71.03	65	70.80	70.90	-58	1,018	-5.69%
2023/06/16	3.1	71.11	0	0.00	71.70	3.1	1,018	0.31%
2023/06/14	1.1	71.70	5	71.40	71.30	-3.9	1,005	-0.39%
2023/06/13	0	0.00	13	72.05	71.80	-13	1,015	-1.28%
2023/06/12	0	0.00	13	72.05	72.50	-13	1,015	-1.28%
2023/06/09	0	0.00	6	71.43	72.10	-6	1,009	-0.59%
2023/06/08	8	72.11	0	0.00	72.20	8	1,009	0.79%
2023/06/07	0	0.00	12	71.53	71.70	-12	990	-1.21%
2023/06/06	7.2	69.96	0	0.00	69.70	7.2	981	0.74%
2023/06/05	5.1	70.22	2	70.20	70.30	3.1	986	0.31%
2023/06/02	2	70.40	1	70.20	70.20	1	986	0.10%
2023/06/01	0.5	70.88	0	0.00	70.60	0.5	1,012	0.05%
2023/05/31	0.1	70.10	1	69.80	70.30	-0.9	997	-0.09%
2023/05/29	0	0.00	1	69.90	69.70	-1	969	-0.10%
2023/05/26	1	69.50	19.2	69.69	69.20	-18.2	984	-1.84%
2023/05/25	1	69.90	3	69.97	69.90	-2	988	-0.20%
2023/05/24	22	70.50	25	70.66	70.60	-3	992	-0.30%
2023/05/23	0	0.00	46	68.24	68.20	-46	965	-4.76%
2023/05/22	0.1	68.42	23	68.23	68.20	-22.9	993	-2.30%
2023/05/19	0	68.40	0	0.00	68.40	0	1,040	0.00%
2023/05/18	3	67.80	0	0.00	67.70	3	1,048	0.29%
2023/05/17	4	67.38	0	0.00	67.30	4	1,055	0.38%
2023/05/16	1	67.40	0	0.00	67.00	1	1,043	0.10%
2023/05/15	4	66.75	0	67.30	67.00	4	1,051	0.38%
2023/05/10	0	0.00	0.7	68.20	68.20	-0.7	1,121	-0.07%
2023/05/09	12	67.66	1.1	68.30	68.20	10.9	1,201	0.91%
2023/05/08	11	68.18	0	0.00	68.20	11	1,223	0.90%
2023/05/05	1	67.70	0	0.00	68.40	1	1,251	0.08%
2023/05/04	3.1	67.65	0	0.00	67.50	3.1	1,312	0.24%
2023/05/03	2.1	67.07	0	0.00	67.00	2.1	1,428	0.15%
2023/04/27	0	0.00	1	67.20	66.90	-1	1,436	-0.07%
2023/04/26	1	66.60	1.1	67.57	67.70	-0.1	1,435	0.00%
2023/04/25	1.2	67.44	1	67.60	67.00	0.2	1,433	0.01%
2023/04/21	1	71.10	6	70.77	70.00	-5	1,415	-0.35%
2023/04/19	2	74.20	2	72.30	72.30	0	1,438	0.00%
2023/04/17	0	0.00	1	74.00	74.00	-1	1,441	-0.07%
2023/04/14	0	0.00	1	74.30	74.40	-1	1,442	-0.07%
2023/04/13	0	74.90	0	0.00	74.10	0	1,454	0.00%
2023/04/11	2	74.30	2	74.50	74.40	0	1,462	0.00%
2023/04/07	2.1	74.52	0	0.00	74.40	2.1	1,472	0.14%
2023/03/31	1	74.30	1	74.30	73.90	0	1,478	0.00%
2023/03/30	0	0.00	1	74.00	74.00	-1	1,487	-0.07%
2023/03/29	1	73.00	0	0.00	73.50	1	1,540	0.06%
2023/03/28	1	73.00	1	73.00	73.10	0	1,657	0.00%
2023/03/27	7.5	74.37	0	0.00	74.20	7.5	1,673	0.45%
2023/03/24	8.2	75.66	3.5	74.85	75.90	4.6	1,692	0.27%
2023/03/23	0	0.00	1	74.30	74.00	-1	1,687	-0.06%
2023/03/22	6	72.68	0	0.00	72.90	6	1,689	0.36%
2023/03/21	0	72.80	0	0.00	72.60	0	1,691	0.00%
2023/03/16	0.2	72.75	0	0.00	71.40	0.2	1,723	0.01%
2023/03/15	0	74.84	0	0.00	74.10	0	1,708	0.00%
2023/03/14	2	75.70	2	75.50	75.30	0	1,708	0.00%
2023/03/13	2	76.10	12	74.80	76.40	-10	1,722	-0.58%
2023/03/10	1	76.10	1	76.90	75.50	0	1,726	0.00%
2023/03/09	2.1	76.96	1.1	77.10	77.00	1	1,729	0.06%
2023/03/08	1	76.50	0.1	76.83	77.00	0.9	1,734	0.05%
2023/03/07	1	76.70	0	0.00	76.50	1	1,743	0.06%
2023/03/06	3	76.50	1	77.00	76.60	2	1,735	0.12%
2023/03/02	0	74.75	0	0.00	74.30	0	1,702	0.00%
2023/03/01	3	74.30	0	0.00	74.80	3	1,701	0.18%
2023/02/24	1.1	75.05	3	74.90	74.10	-1.9	1,696	-0.11%
2023/02/23	0	74.60	0	0.00	75.60	0	1,692	0.00%
2023/02/22	0	74.30	0	0.00	74.70	0	1,705	0.00%
2023/02/21	6	75.62	5	76.20	75.40	1	1,727	0.06%
2023/02/20	1	74.01	4	73.98	74.60	-3	1,801	-0.16%
2023/02/17	3	74.70	0	0.00	74.70	3	1,784	0.17%
2023/02/15	0	0.00	2	75.65	75.90	-2	1,794	-0.11%
2023/02/14	1	75.40	0	0.00	75.50	1	1,851	0.05%
2023/02/13	0	0.00	0.2	75.80	74.80	-0.2	1,861	-0.01%
2023/02/10	2	75.90	3.2	76.04	75.80	-1.2	1,882	-0.06%
2023/02/09	10	76.65	3	76.77	76.70	7	1,873	0.37%
2023/02/08	7	77.27	6	77.43	77.50	1	1,860	0.05%
2023/02/07	2.2	77.10	1.2	76.80	77.40	1	1,826	0.05%
2023/02/06	8	74.70	6	75.10	74.60	2	1,784	0.11%
2023/02/03	0	0.00	2	76.40	76.70	-2	1,758	-0.11%
2023/02/02	0	0.00	10	76.97	77.30	-10	1,731	-0.58%
2023/02/01	17	76.05	7.3	75.94	75.80	9.7	1,665	0.58%
2023/01/31	5	72.30	0	0.00	72.70	5	1,558	0.32%
2023/01/30	1	71.50	7.1	71.34	71.60	-6.1	1,541	-0.40%
2023/01/12	0	0.00	6	70.33	70.30	-6	1,548	-0.39%
2023/01/09	2	70.10	0.2	70.20	70.30	1.8	1,585	0.11%
2022/12/30	0	0.00	7	68.87	68.20	-7	1,579	-0.44%
2022/12/29	5	66.22	0	0.00	68.30	5	1,568	0.32%
2022/12/28	0	0.00	4	67.10	66.80	-4	1,564	-0.26%
2022/12/27	1	68.60	0	0.00	68.10	1	1,567	0.06%
2022/12/26	0	0.00	2	68.30	68.50	-2	1,566	-0.13%
2022/12/22	0.1	67.20	1	67.30	67.60	-1	1,565	-0.06%
2022/12/21	2	68.20	2	68.05	67.10	0	1,561	0.00%
2022/12/20	17	71.08	29	70.05	68.20	-12	1,512	-0.79%
2022/12/19	1	69.30	0	0.00	68.40	1	1,400	0.07%
2022/12/15	2	68.60	1	69.00	69.70	1	1,335	0.07%
2022/12/14	1	67.80	1	68.10	68.90	0	1,312	0.00%
2022/12/13	0.1	68.30	1	67.70	68.00	-1	1,298	-0.07%
2022/12/12	4	68.40	0	0.00	68.30	4	1,289	0.31%
2022/12/09	2	70.55	1	70.30	70.30	1	1,272	0.08%
2022/12/08	3	69.87	0	0.00	69.80	3	1,242	0.24%
2022/12/07	2	69.05	0	0.00	69.10	2	1,234	0.16%
2022/12/06	3.1	71.13	5	71.30	70.50	-1.9	1,224	-0.16%
2022/12/05	5	73.24	0	0.00	72.60	5	1,214	0.41%
2022/12/02	0	0.00	2	72.95	72.80	-2	1,199	-0.17%
2022/12/01	1	72.60	0	0.00	72.10	1	1,177	0.08%
2022/11/30	5.1	71.26	0	0.00	71.20	5.1	1,162	0.43%
2022/11/29	5	68.88	1	69.00	70.20	4	1,144	0.35%
2022/11/28	0	70.10	1	70.00	69.60	-1	1,121	-0.09%
2022/11/25	6	70.50	0	0.00	70.30	6	1,120	0.54%
2022/11/24	2	71.90	1	72.00	72.00	1	1,109	0.09%
2022/11/22	10	70.15	7	70.20	69.90	3	1,099	0.27%
2022/11/21	3.1	71.06	4	70.65	70.80	-1	1,086	-0.09%
2022/11/18	2	72.85	0	73.40	72.50	2	1,066	0.19%
2022/11/17	10	72.66	0	0.00	72.60	10	1,037	0.96%
2022/11/16	3	72.83	9.1	72.16	73.10	-6.1	996	-0.61%
2022/11/15	10	69.69	0	0.00	69.90	10	893	1.12%
2022/11/14	2.1	69.30	0	0.00	69.40	2.1	887	0.23%
2022/11/11	5	70.60	1.2	71.13	70.00	3.8	877	0.43%
2022/11/10	1.1	69.51	4.1	69.60	70.00	-3.1	827	-0.37%
2022/11/08	0	0.00	1	67.20	67.40	-1	761	-0.13%
2022/11/04	1.1	65.52	1	66.00	66.00	0.1	744	0.01%
2022/11/03	1	65.60	0	0.00	65.60	1	751	0.13%
2022/11/02	0	0.00	1	63.00	66.80	-1	759	-0.13%
2022/11/01	0	0.00	1	65.60	65.80	-1	754	-0.13%
2022/10/28	1	67.20	1	67.50	66.70	0	776	0.00%
2022/10/27	1	66.80	2	66.95	68.00	-1	787	-0.13%
2022/10/26	1	65.20	1	65.10	65.10	0	793	0.00%
2022/10/25	2.2	65.86	0	0.00	64.40	2.2	799	0.27%
2022/10/24	1	66.20	1	67.70	66.00	0	808	0.00%
2022/10/21	48.1	66.96	0	0.00	66.10	48.1	817	5.88%
2022/10/20	110.1	67.17	0.1	67.60	67.70	110	848	12.97%	大買/鉅額交易
2022/10/17	1.4	62.34	0.3	64.36	65.00	1.1	898	0.12%
2022/10/14	0	0.00	2	62.50	63.20	-2	911	-0.22%
2022/10/13	0.5	60.98	0	0.00	59.90	0.5	911	0.05%
2022/10/11	6.2	62.22	1	63.60	62.20	5.2	907	0.57%
2022/10/04	0	0.00	1	67.40	67.90	-1	901	-0.11%
2022/10/03	1	65.30	0	0.00	65.40	1	892	0.11%
2022/09/29	0	0.00	1	64.40	65.30	-1	903	-0.11%
2022/09/28	1.7	63.96	0	0.00	63.70	1.7	901	0.19%
2022/09/27	2	66.50	0	0.00	66.60	2	897	0.22%
2022/09/26	6.4	68.32	0	0.00	67.00	6.4	907	0.71%
2022/09/23	6.2	69.21	0	0.00	70.50	6.2	966	0.64%
2022/09/22	1	69.70	0	0.00	69.60	1	979	0.10%
2022/09/21	0.5	71.00	0	0.00	70.10	0.5	987	0.05%
2022/09/20	2	70.60	0	0.00	70.70	2	995	0.20%
2022/09/16	4	70.70	0	0.00	70.50	4	1,005	0.40%
2022/09/14	0	0.00	2	71.50	71.70	-2	1,017	-0.20%
2022/09/13	0	0.00	2	71.00	71.60	-2	1,030	-0.19%
2022/09/12	7	70.50	0	0.00	70.70	7	1,047	0.67%
2022/09/08	0	0.00	1	71.30	71.30	-1	1,067	-0.09%
2022/09/06	1	70.40	11	69.26	69.00	-10	1,073	-0.93%
2022/09/05	1.1	70.92	0	0.00	70.70	1.1	1,076	0.10%
2022/08/30	2	73.10	0	0.00	73.30	2	1,127	0.18%
2022/08/29	0.1	73.20	6	72.73	73.10	-5.9	1,130	-0.52%
2022/08/26	2	74.50	0	0.00	74.50	2	1,130	0.18%
2022/08/23	0	0.00	3	73.70	73.50	-3	1,187	-0.25%
2022/08/22	0	0.00	4	74.58	74.50	-4	1,195	-0.33%
2022/08/19	3.1	75.44	2	75.75	75.50	1.1	1,202	0.09%
2022/08/18	7.1	74.78	0	0.00	74.70	7.1	1,235	0.57%
2022/08/17	0	0.00	2	75.60	75.10	-2	1,231	-0.16%
2022/08/16	0	0.00	1	75.10	75.00	-1	1,233	-0.08%
2022/08/15	4	74.80	0	0.00	74.70	4	1,234	0.32%
2022/08/11	1	74.40	2	74.15	73.10	-1	1,229	-0.08%
2022/08/10	1.1	72.55	0	0.00	72.50	1.1	1,243	0.09%
2022/08/09	0.1	74.20	1	74.00	74.00	-0.9	1,245	-0.08%
2022/08/08	2.1	81.72	4	81.20	82.00	-1.9	1,245	-0.15%
2022/08/04	0	0.00	2	79.80	79.80	-2	1,216	-0.16%
2022/08/03	2.6	78.93	1	78.30	78.50	1.6	1,216	0.13%
2022/08/02	0.3	79.88	0	0.00	79.00	0.3	1,221	0.02%
2022/08/01	1	80.00	3	80.23	80.30	-2	1,216	-0.16%
2022/07/29	1	80.50	0	0.00	80.40	1	1,214	0.08%
2022/07/28	0	80.40	0	0.00	81.30	0	1,221	0.00%
2022/07/26	6.4	79.95	4	80.05	79.30	2.4	1,190	0.20%
2022/07/25	2	86.75	0	0.00	86.10	2	1,116	0.18%
2022/07/21	1	87.30	2	88.00	88.60	-1	1,134	-0.09%
2022/07/20	3.1	84.93	0	0.00	83.80	3.1	1,144	0.27%
2022/07/19	1	83.80	0.1	83.50	83.80	0.9	1,170	0.08%
2022/07/18	5	83.50	0	0.00	83.50	5	1,191	0.42%
2022/07/14	0	0.00	1	80.20	80.10	-1	1,212	-0.08%
2022/07/13	0	0.00	3	78.90	79.00	-3	1,237	-0.24%
2022/07/12	3	76.90	0	0.00	76.20	3	1,261	0.24%
2022/07/08	1	80.00	7	80.64	80.50	-6	1,362	-0.44%
2022/07/07	0	0.00	5	79.64	79.40	-5	1,370	-0.36%
2022/07/06	6	78.77	1	78.30	78.00	5	1,408	0.36%
2022/07/05	1	80.30	0	0.00	80.00	1	1,515	0.07%
2022/07/04	0	0.00	1	80.00	79.70	-1	1,525	-0.07%
2022/07/01	13.1	79.79	8	79.23	78.40	5.1	1,546	0.33%
2022/06/30	4.2	87.28	2	86.25	85.80	2.2	1,505	0.15%
2022/06/29	3.3	89.62	1	89.70	89.60	2.3	1,513	0.15%
2022/06/28	1	90.60	0	0.00	90.90	1	1,549	0.06%
2022/06/27	0	0.00	9	92.54	92.30	-9	1,675	-0.54%
2022/06/23	0	0.00	1.5	91.57	91.10	-1.5	1,932	-0.08%
2022/06/22	9	91.61	0	0.00	91.50	9	1,993	0.45%
2022/06/21	0	0.00	14	92.91	94.50	-14	2,082	-0.67%
2022/06/20	8.2	91.42	3	91.80	91.00	5.2	2,354	0.22%
2022/06/17	1	91.70	1.5	91.87	93.90	-0.5	2,382	-0.02%
2022/06/16	1.2	96.09	1.2	94.77	93.70	-0.1	2,388	0.00%
2022/06/15	1	95.70	1	96.00	95.50	0	2,430	0.00%
2022/06/14	2	95.60	1	94.30	96.00	1	2,499	0.04%
2022/06/13	3.5	96.41	0	0.00	96.40	3.5	2,512	0.14%
2022/06/10	3	97.97	36	98.47	98.10	-33	2,550	-1.29%
2022/06/08	6	101.75	1	102.50	102.00	5	2,635	0.19%
2022/06/07	0	0.00	4	101.00	101.00	-4	2,754	-0.15%
2022/06/06	1	100.50	1	100.50	101.00	0	2,908	0.00%
2022/06/01	6	102.58	4	102.75	102.50	2	2,977	0.07%
2022/05/31	1	100.00	2	100.00	100.00	-1	2,997	-0.03%
2022/05/30	8	99.29	1	99.50	99.70	7	3,047	0.23%
2022/05/27	0	0.00	2.5	98.80	98.40	-2.5	3,075	-0.08%
2022/05/26	5	99.60	2	100.05	98.00	3	3,081	0.10%
2022/05/24	0.2	97.70	0	0.00	97.30	0.2	3,083	0.00%
2022/05/23	0.4	99.90	0	0.00	98.50	0.4	3,093	0.01%
2022/05/19	0	0.00	2	98.40	99.00	-2	3,091	-0.06%
2022/05/18	8	99.29	1.1	99.24	98.80	6.9	3,089	0.22%
2022/05/16	6	97.18	0	0.00	96.70	6	3,104	0.19%
2022/05/13	1	96.70	2	96.90	97.40	-1	3,108	-0.03%
2022/05/12	18.3	94.83	3	94.90	94.50	15.3	3,113	0.49%
2022/05/11	0	0.00	2	95.30	95.20	-2	3,127	-0.06%
2022/05/10	1.1	93.84	1	94.60	94.80	0.1	3,144	0.00%
2022/05/09	0	94.50	0	0.00	93.70	0	3,149	0.00%
2022/05/06	0.1	95.74	0	0.00	96.60	0.1	3,150	0.00%
2022/05/05	1	96.80	1	97.20	96.80	0	3,165	0.00%
2022/05/03	0.1	93.80	0	0.00	94.30	0.1	3,158	0.00%
2022/04/29	1	95.10	1	95.30	93.60	0	3,174	0.00%
2022/04/28	0.1	91.90	0	0.00	93.40	0.1	3,183	0.00%
2022/04/27	2	91.49	5.2	90.72	93.40	-3.1	3,174	-0.10%
2022/04/26	4.1	94.66	2	95.00	94.00	2.1	3,147	0.07%
2022/04/25	7.2	95.59	2	95.75	95.10	5.2	3,130	0.17%
2022/04/22	2.1	99.75	1	99.90	99.00	1.1	3,100	0.03%
2022/04/21	2	101.25	1	102.00	101.00	1	3,094	0.03%
2022/04/20	3	101.00	1	100.00	99.80	2	3,081	0.06%
2022/04/19	1.1	99.86	1.1	100.50	100.50	0	3,073	0.00%
2022/04/15	13.7	98.77	2	98.50	98.30	11.7	3,030	0.38%
2022/04/14	4	101.50	1	102.00	101.50	3	2,998	0.10%
2022/04/13	3	103.00	0	0.00	103.00	3	2,996	0.10%
2022/04/12	3.1	101.53	4	102.25	102.00	-0.9	2,992	-0.03%
2022/04/11	13.1	105.98	3	103.83	104.00	10.1	2,970	0.34%
2022/04/08	1	114.00	0	0.00	114.50	1	2,880	0.03%
2022/04/07	0.2	113.25	3	114.66	112.50	-2.8	2,927	-0.10%
2022/04/06	3	116.33	4	116.38	116.00	-1	2,935	-0.03%
2022/04/01	2	118.25	2	118.00	118.50	0	2,904	0.00%
2022/03/31	1	121.00	10	120.00	119.50	-9	2,882	-0.31%
2022/03/30	8.3	122.08	7	122.64	120.50	1.3	2,845	0.05%
2022/03/29	12	123.21	7	123.57	122.00	5	2,731	0.18%
2022/03/28	5	119.20	6	118.25	119.50	-1	2,534	-0.04%
2022/03/25	5.2	121.10	4	120.50	119.50	1.2	2,495	0.05%
2022/03/24	4.2	121.74	7	121.86	121.50	-2.8	2,438	-0.11%
2022/03/23	32	124.26	76	123.50	123.00	-44	2,365	-1.86%
2022/03/22	1	119.00	1.1	119.45	119.00	-0.1	2,096	0.00%
2022/03/21	2	119.25	1	118.50	117.50	1	2,056	0.05%
2022/03/18	6	118.00	6	118.17	117.50	0	2,034	0.00%
2022/03/17	2	117.50	8	116.06	119.00	-6	1,989	-0.30%
2022/03/16	3	113.49	2	112.00	113.50	1	1,922	0.05%
2022/03/15	9.5	113.54	4	113.13	112.00	5.5	1,911	0.29%
2022/03/14	3	116.17	2	118.50	116.50	1	1,870	0.05%
2022/03/11	1	116.50	6.5	117.65	117.50	-5.5	1,827	-0.30%
2022/03/10	7	117.21	11	117.45	116.00	-4	1,768	-0.23%
2022/03/09	15	115.73	22.1	115.88	115.50	-7.1	1,653	-0.43%
2022/03/08	58.1	110.93	2.7	112.13	110.50	55.4	1,505	3.68%
2022/03/07	3	110.33	1	111.00	110.00	2	1,467	0.14%
2022/03/04	2.2	113.77	2	113.00	113.50	0.2	1,445	0.01%
2022/03/03	4.1	113.37	6	113.42	113.50	-2	1,410	-0.14%
2022/03/02	4.8	110.56	2	110.00	111.00	2.8	1,367	0.20%
2022/03/01	1.1	108.56	1	109.00	109.00	0.1	1,340	0.00%
2022/02/25	0.1	107.50	0	0.00	107.50	0.1	1,347	0.01%
2022/02/24	1	108.50	1	106.50	105.50	0	1,349	0.00%
2022/02/23	1	107.50	1	108.50	108.50	0	1,343	0.00%
2022/02/22	2	105.50	1	107.00	106.50	1	1,364	0.07%
2022/02/21	0	0.00	1	107.00	107.50	-1	1,404	-0.07%
2022/02/18	1	106.00	2	107.00	107.50	-1	1,475	-0.07%
2022/02/17	0	0.00	1	107.50	106.50	-1	1,497	-0.07%
2022/02/16	3	107.83	2	108.50	108.50	1	1,536	0.07%
2022/02/15	2	107.75	1	107.00	106.50	1	1,523	0.07%
2022/02/14	6	106.25	0	0.00	106.00	6	1,518	0.40%
2022/02/11	5	105.80	2	106.25	106.00	3	1,528	0.20%
2022/02/10	1	105.00	1	104.00	105.50	0	1,543	0.00%
2022/02/09	2	105.00	2	104.75	105.50	0	1,531	0.00%
2022/02/08	0	0.00	1	102.50	102.50	-1	1,529	-0.07%
2022/02/07	0	0.00	32	101.00	101.50	-32	1,537	-2.08%
2022/01/26	2	100.50	1	100.53	100.50	1	1,534	0.06%
2022/01/25	2.1	101.51	0	0.00	101.00	2.1	1,572	0.13%
2022/01/24	0	0.00	1	101.51	102.50	-1	1,638	-0.06%
2022/01/21	1	105.00	2	104.50	105.50	-1	1,688	-0.06%
2022/01/18	2	105.75	3	105.83	105.00	-1	2,009	-0.05%
2022/01/14	2.2	101.05	0	0.00	101.50	2.2	2,088	0.10%
2022/01/13	32	102.69	1	103.00	102.50	31	2,130	1.45%
2022/01/12	2	102.51	0	0.00	104.50	2	2,246	0.09%
2022/01/11	2	104.00	36.4	104.00	103.50	-34.3	2,260	-1.52%
2022/01/10	0	0.00	1	104.50	105.00	-1	2,272	-0.04%
2022/01/07	10.2	106.85	6	105.92	105.00	4.2	2,310	0.18%
2022/01/06	25	110.44	3	109.50	110.00	22	2,306	0.95%
2022/01/05	2.1	108.04	2	108.50	109.50	0.1	2,316	0.00%
2022/01/04	1.1	107.61	1	108.00	109.00	0.1	2,312	0.01%
2022/01/03	9	110.50	0	0.00	110.00	9	2,322	0.39%
2021/12/30	13.1	110.86	2	112.75	112.50	11.1	2,314	0.48%
2021/12/29	2	108.50	6	107.33	110.00	-4	2,264	-0.18%
2021/12/28	0	0.00	0.1	106.50	106.50	-0.1	2,241	0.00%
2021/12/27	1	107.50	0	0.00	107.00	1	2,260	0.04%
2021/12/23	4	108.00	2	108.50	108.00	2	2,290	0.09%
2021/12/22	1	106.50	1	107.00	106.50	0	2,294	0.00%
2021/12/20	1	103.00	1	104.00	103.00	0	2,306	0.00%
2021/12/16	0	0.00	3	104.67	105.00	-3	2,313	-0.13%
2021/12/15	1	102.50	2	103.75	102.50	-1	2,305	-0.04%
2021/12/14	3	102.33	1	102.00	102.50	2	2,334	0.09%
2021/12/13	3	104.83	0	0.00	104.00	3	2,336	0.13%
2021/12/10	1	104.50	2	105.00	105.00	-1	2,342	-0.04%
2021/12/09	0	0.00	2	106.00	106.00	-2	2,357	-0.08%
2021/12/08	4	105.25	1	106.00	105.00	3	2,383	0.13%
2021/12/07	6	106.75	3	105.67	105.50	3	2,427	0.12%
2021/12/06	1	107.00	0	0.00	107.00	1	2,475	0.04%
2021/12/03	1	108.00	2.8	109.18	108.50	-1.8	2,545	-0.07%
2021/12/02	1	108.00	10	107.50	107.00	-9	2,616	-0.34%
2021/12/01	1	105.00	15	106.67	109.00	-14	2,673	-0.52%
2021/11/30	1	106.50	1	106.00	106.00	0	2,734	0.00%
2021/11/29	1	101.50	2	103.75	105.50	-1	2,886	-0.03%
2021/11/25	11	108.95	0	0.00	107.00	11	2,969	0.37%
2021/11/24	1	107.00	2	107.25	107.50	-1	2,985	-0.03%
2021/11/23	1	111.00	0	0.00	108.50	1	2,999	0.03%
2021/11/22	0	109.50	2	110.25	110.50	-2	3,054	-0.06%
2021/11/19	3.7	110.08	5	109.80	109.50	-1.4	3,098	-0.04%
2021/11/18	6.1	111.58	7	111.57	112.50	-1	3,195	-0.03%
2021/11/17	6.1	111.41	6	111.83	112.00	0.1	3,203	0.00%
2021/11/16	4	109.00	1	109.00	109.00	3	3,179	0.09%
2021/11/15	0	0.00	4	109.13	109.00	-4	3,218	-0.13%
2021/11/12	1	107.00	2	106.50	106.50	-1	3,253	-0.03%
2021/11/11	1	107.50	5	106.80	106.50	-4	3,283	-0.12%
2021/11/10	2	107.50	8	107.63	108.00	-6	3,338	-0.18%
2021/11/09	1.1	107.00	5.5	106.51	106.00	-4.5	3,361	-0.13%
2021/11/08	0.4	104.50	0.1	105.00	104.00	0.3	3,369	0.01%
2021/11/05	0	105.50	6	105.50	105.00	-6	3,404	-0.18%
2021/11/04	0	0.00	2	105.75	104.00	-2	3,439	-0.06%
2021/11/03	6	103.83	3	103.67	103.50	3	3,596	0.08%
2021/11/02	4.3	105.42	2	107.50	103.00	2.3	3,655	0.06%
2021/11/01	8.1	103.30	13.7	105.31	106.00	-5.6	3,680	-0.15%
2021/10/29	15.3	102.95	9.3	102.68	103.00	6	3,746	0.16%
2021/10/28	16.3	105.08	10	105.45	105.00	6.2	3,765	0.17%
2021/10/27	7.1	105.65	11	106.64	108.50	-3.9	3,793	-0.10%
2021/10/26	43.2	108.31	43	107.24	107.00	0.2	3,828	0.00%
2021/10/25	2.1	116.74	4	116.88	118.50	-2	3,885	-0.05%
2021/10/22	4.2	116.11	2	116.25	117.00	2.2	4,099	0.05%
2021/10/21	3.1	115.32	8	116.38	113.00	-4.9	4,279	-0.12%
2021/10/20	17	115.41	9	115.33	115.50	8	4,452	0.18%
2021/10/19	0	112.50	3	113.83	114.00	-3	4,703	-0.06%
2021/10/18	0	0.00	1	109.00	109.00	-1	5,117	-0.02%
2021/10/15	3	109.67	2	110.00	110.50	1	5,588	0.02%
2021/10/14	1	103.00	1	104.00	104.50	0	5,788	0.00%
2021/10/13	0.2	103.69	0	0.00	103.00	0.2	6,351	0.00%
2021/10/08	4.1	112.15	3	112.50	111.00	1.1	6,678	0.02%
2021/10/07	1	111.50	1	109.50	112.00	0	6,914	0.00%
2021/10/06	1.1	109.44	1	111.50	106.50	0.1	7,303	0.00%
2021/10/05	1.5	108.29	6	109.92	110.50	-4.5	7,572	-0.06%
2021/10/04	1.1	110.36	0	0.00	107.50	1.1	7,642	0.01%
2021/10/01	1.3	111.28	0	0.00	108.00	1.3	7,685	0.02%
2021/09/30	1	113.50	1	112.50	113.50	0	7,694	0.00%
2021/09/29	1.1	110.62	4	111.50	110.50	-3	7,697	-0.04%
2021/09/28	2.3	114.94	1	116.00	114.50	1.3	7,709	0.02%
2021/09/27	4.1	116.51	4	117.63	116.50	0.1	7,706	0.00%
2021/09/24	4.4	117.34	0	0.00	117.00	4.4	7,702	0.06%
2021/09/22	0	0.00	1.2	115.33	117.50	-1.2	7,697	-0.02%
2021/09/17	0	0.00	2.1	118.95	118.00	-2.1	7,715	-0.03%
2021/09/16	6	118.25	0	0.00	117.00	6	7,716	0.08%
2021/09/14	0	0.00	1	118.00	119.00	-1	7,752	-0.01%
2021/09/13	2	120.00	7	118.36	117.50	-5	7,756	-0.06%
2021/09/10	2	116.00	0.1	117.50	116.00	1.9	7,780	0.02%
2021/09/09	4	115.75	0	0.00	116.00	4	7,817	0.05%
2021/09/08	4.3	115.83	9.2	115.89	114.00	-4.9	7,840	-0.06%
2021/09/07	4	119.00	20	119.40	122.00	-16	7,904	-0.20%
2021/09/06	10	129.85	24	127.33	126.00	-14	7,897	-0.18%
2021/09/03	35.2	128.19	7	128.71	129.50	28.2	8,131	0.35%
2021/09/02	42	129.98	46	126.24	125.00	-4	8,269	-0.05%
2021/09/01	32.1	126.98	27.3	127.90	129.00	4.8	8,179	0.06%
2021/08/31	3	126.17	0	0.00	128.50	3	8,133	0.04%
2021/08/30	0	0.00	9	125.61	125.50	-9	8,115	-0.11%
2021/08/27	2.1	126.22	3	126.50	125.50	-0.9	8,096	-0.01%
2021/08/26	16.2	128.12	9	127.56	126.00	7.2	8,071	0.09%
2021/08/25	4	127.26	4	127.25	126.50	0	8,014	0.00%
2021/08/24	37.1	127.02	34	126.10	124.50	3.1	7,960	0.04%
2021/08/23	27	123.44	7	123.79	124.00	20	7,855	0.25%
2021/08/20	6.3	119.93	5	120.40	122.00	1.3	7,844	0.02%
2021/08/19	7	119.93	3	121.33	117.00	4	7,810	0.05%
2021/08/18	5.5	119.51	8	115.88	121.50	-2.5	7,764	-0.03%
2021/08/17	2	118.50	3	119.67	116.50	-1	7,741	-0.01%
2021/08/16	1	121.00	5	120.80	121.50	-4	7,712	-0.05%
2021/08/13	6	121.58	6	122.17	120.50	0	7,655	0.00%
2021/08/12	2	123.00	3	126.00	123.50	-1	7,617	-0.01%
2021/08/11	3.3	122.05	38	121.09	122.50	-34.7	7,595	-0.46%
2021/08/10	9.3	126.92	4	125.75	126.50	5.3	7,575	0.07%
2021/08/09	9	136.61	5	136.03	131.50	4	7,561	0.05%
2021/08/06	5	138.40	4	138.25	138.00	1	7,426	0.01%
2021/08/05	2	137.00	8	137.19	137.50	-6	7,380	-0.08%
2021/08/04	15	137.03	10	135.50	135.50	5	7,358	0.07%
2021/08/03	3	137.33	0	0.00	139.00	3	7,293	0.04%
2021/08/02	5	135.60	31	137.63	136.50	-26	7,234	-0.36%
2021/07/30	27.5	137.21	44	135.50	134.50	-16.5	7,180	-0.23%
2021/07/29	95	139.31	10	135.85	136.00	85	7,096	1.20%
2021/07/28	14.1	132.36	23	131.70	136.00	-8.9	6,891	-0.13%
2021/07/27	16.2	139.00	11	136.37	133.50	5.2	6,708	0.08%
2021/07/26	12	134.71	19.4	135.01	137.50	-7.3	6,546	-0.11%
2021/07/23	39.3	136.83	166	134.20	131.00	-126.7	6,378	-1.99%	大賣/鉅額交易
2021/07/22	66	146.36	32.8	147.19	144.00	33.3	6,094	0.55%
2021/07/21	49.2	144.40	25.1	145.19	144.50	24.1	5,887	0.41%
2021/07/20	18.1	138.72	20	136.88	135.50	-1.9	5,616	-0.03%
2021/07/19	75	144.28	45	143.73	142.00	30	5,552	0.54%
2021/07/16	12	129.25	19	132.97	137.50	-7	5,129	-0.14%
2021/07/15	20	126.20	21.5	124.71	125.00	-1.5	4,912	-0.03%
2021/07/14	37	122.93	34	123.82	124.50	3	4,772	0.06%
2021/07/13	59.5	125.38	11	123.55	121.00	48.5	4,530	1.07%
2021/07/12	7	112.14	22	112.77	116.00	-15	4,161	-0.36%
2021/07/09	7	106.29	10.1	106.55	105.50	-3.1	3,907	-0.08%
2021/07/08	41	104.48	5	104.80	103.50	36	3,869	0.93%
2021/07/07	4	102.00	8	102.44	103.50	-4	3,842	-0.10%
2021/07/06	2	100.50	0	0.00	100.00	2	3,874	0.05%
2021/07/05	7	102.36	5.1	102.11	102.50	1.9	3,926	0.05%
2021/07/02	3	98.17	0	0.00	99.70	3	4,024	0.07%
2021/07/01	0	0.00	1	99.00	98.50	-1	4,066	-0.02%
2021/06/30	2.1	99.46	3	99.20	100.00	-0.9	4,102	-0.02%
2021/06/29	11	100.01	8	99.24	99.00	3	4,132	0.07%
2021/06/28	4	99.45	2	99.05	100.50	2	4,203	0.05%
2021/06/25	9.3	101.65	6	100.00	100.00	3.3	4,308	0.08%
2021/06/24	9.3	102.74	7	101.50	101.50	2.3	4,309	0.05%
2021/06/23	18.3	102.14	18	102.00	102.00	0.3	4,318	0.01%
2021/06/22	1	101.50	5	100.50	100.50	-4	4,307	-0.09%
2021/06/21	23	101.09	19	101.24	100.50	4	4,291	0.09%
2021/06/18	10	106.70	3	105.17	106.00	7	4,272	0.16%
2021/06/17	0	0.00	6	108.00	109.50	-6	4,201	-0.14%
2021/06/16	31	107.53	25	105.66	104.50	6	4,140	0.14%
2021/06/15	7	106.07	1	105.50	105.50	6	4,046	0.15%
2021/06/11	106	108.48	218	104.44	105.00	-112	4,015	-2.79%	大買/大賣/鉅額交易
2021/06/10	1	109.00	14.1	107.66	110.00	-13.1	3,788	-0.35%
2021/06/09	6	99.15	4.2	99.82	100.00	1.8	3,614	0.05%
2021/06/08	4	97.15	0	0.00	97.30	4	3,563	0.11%
2021/06/07	7	93.09	3	96.10	97.00	4	3,553	0.11%
2021/06/03	0	0.00	0.2	95.00	95.40	-0.2	3,547	-0.01%
2021/06/01	0	0.00	1	95.20	95.10	-1	3,564	-0.03%
2021/05/28	0	0.00	2	95.70	94.60	-2	3,581	-0.06%
2021/05/27	2	93.50	1	94.00	94.20	1	3,576	0.03%
2021/05/26	2	94.40	0	0.00	92.90	2	3,620	0.06%
2021/05/25	2	92.30	6	93.93	93.20	-4	3,719	-0.11%
2021/05/24	1	90.70	1	90.30	89.90	0	3,920	0.00%
2021/05/21	0.1	89.90	0	0.00	89.30	0.1	4,014	0.00%
2021/05/20	9	88.98	0	0.00	88.30	9	4,058	0.22%
2021/05/18	109	86.06	1	85.30	87.50	108	4,173	2.59%	大買/鉅額交易
2021/05/17	0	0.00	3	83.87	83.40	-3	4,268	-0.07%
2021/05/14	1	88.40	6	87.77	87.50	-5	4,337	-0.12%
2021/05/13	3	85.45	1	86.30	85.90	2	4,583	0.04%
2021/05/12	3	87.33	13	83.20	85.00	-10	4,720	-0.21%
2021/05/11	30	92.33	95	89.18	89.50	-65	4,853	-1.34%
2021/05/10	28	95.93	24	97.00	97.00	4	4,802	0.08%
2021/05/07	21.1	96.52	16	97.00	97.00	5.1	4,782	0.11%
2021/05/06	25	95.88	22	95.94	96.00	3	4,748	0.06%
2021/05/05	3.3	99.34	3	95.40	94.00	0.3	4,716	0.01%
2021/05/04	15.1	93.74	17	95.77	97.70	-2	4,719	-0.04%
2021/05/03	3.1	100.33	0	0.00	98.90	3.1	4,666	0.07%
2021/04/29	1	103.50	4	102.50	102.50	-3	4,589	-0.07%
2021/04/28	2	102.75	3	103.00	102.50	-1	4,530	-0.02%
2021/04/27	8	103.38	6	101.83	101.00	2	4,451	0.05%
2021/04/26	5	103.40	10.1	102.62	106.50	-5.1	4,223	-0.12%
2021/04/23	14.1	97.28	7	97.81	98.80	7.1	4,003	0.18%
2021/04/22	3	95.20	21.1	97.56	97.40	-18.1	3,843	-0.47%
2021/04/19	2	93.75	0	0.00	93.60	2	3,732	0.05%
2021/04/16	3	95.53	1	95.20	95.50	2	3,811	0.05%
2021/04/15	0	0.00	5	94.08	94.00	-5	3,795	-0.13%
2021/04/14	4	91.98	1	92.30	92.80	3	3,779	0.08%
2021/04/13	1	96.10	3	95.80	94.90	-2	3,737	-0.05%
2021/04/12	5	96.78	1	99.10	95.40	4	3,707	0.11%
2021/04/09	2.1	96.39	1.3	96.34	95.80	0.8	3,665	0.02%
2021/04/08	13	99.13	11.3	97.93	98.20	1.7	3,607	0.05%
2021/04/07	8	96.54	9	95.98	95.10	-1	3,487	-0.03%
2021/04/06	3	95.27	12	94.94	94.80	-9	3,428	-0.26%
2021/04/01	8	94.31	8	94.31	94.50	0	3,385	0.00%
2021/03/31	5	94.50	7	93.76	93.40	-2	3,344	-0.06%
2021/03/30	21.3	93.23	1	95.00	95.20	20.3	3,262	0.62%
2021/03/29	1	90.30	0.1	90.70	90.10	0.9	3,143	0.03%
2021/03/24	1	88.80	1	88.10	88.10	0	3,118	0.00%
2021/03/23	1	91.20	2	90.00	88.90	-1	3,123	-0.03%
2021/03/22	2	89.05	6	88.68	88.70	-4	3,087	-0.13%
2021/03/19	4	88.63	2	89.05	89.30	2	3,079	0.06%
2021/03/18	2.1	89.00	2	89.65	89.40	0.1	3,069	0.00%
2021/03/17	8	88.60	2	88.00	87.20	6	3,048	0.20%
2021/03/16	3	90.43	7	90.13	89.70	-4	3,037	-0.13%
2021/03/15	3	87.43	7	87.86	88.00	-4	3,066	-0.13%
2021/03/12	1	86.10	1	85.80	86.10	0	3,048	0.00%
2021/03/11	3	84.87	3	84.47	84.80	0	3,061	0.00%
2021/03/10	1	83.70	5	84.00	83.40	-4	3,091	-0.13%
2021/03/09	0	0.00	1	82.70	83.20	-1	3,127	-0.03%
2021/03/08	4	84.80	1	85.70	84.10	3	3,121	0.10%
2021/03/05	1	85.10	6	85.08	85.20	-5	3,109	-0.16%
2021/03/04	5	84.76	2	85.30	84.50	3	3,105	0.10%
2021/03/03	4	85.05	3	85.90	85.90	1	3,135	0.03%
2021/03/02	8	87.80	3	87.77	86.10	5	3,109	0.16%
2021/02/26	5	87.84	3	87.83	87.60	2	3,085	0.06%
2021/02/25	9	90.38	6	91.63	90.00	3	3,040	0.10%
2021/02/24	17	95.68	6	95.80	92.00	11	2,949	0.37%
2021/02/23	4	89.33	5	89.26	90.00	-1	2,693	-0.04%
2021/02/22	7	87.80	9	87.79	88.00	-2	2,601	-0.08%
2021/02/19	29	88.22	1	87.90	88.40	28	2,627	1.07%
2021/02/18	1	86.40	7	85.79	87.00	-6	2,566	-0.23%
2021/02/17	3	84.33	3	85.97	87.00	0	2,549	0.00%
2021/02/05	15	81.08	7	81.57	82.40	8	2,429	0.33%
2021/02/04	41	80.45	34	80.72	81.80	7	2,325	0.30%
2021/02/03	8	76.38	29	77.05	78.20	-21	2,047	-1.03%
2021/02/02	14	74.67	13	75.18	74.80	1	1,886	0.05%
2021/02/01	0	0.00	1	73.50	73.50	-1	1,712	-0.06%
2021/01/27	3	72.60	2	72.40	72.70	1	1,683	0.06%
2021/01/26	7	74.09	1	74.10	72.90	6	1,678	0.36%
2021/01/25	1	72.50	1	72.80	74.00	0	1,638	0.00%
2021/01/22	0	0.00	1	72.10	71.80	-1	1,639	-0.06%
2021/01/21	3	70.93	3	71.10	71.00	0	1,685	0.00%
2021/01/20	2	71.25	0	0.00	71.00	2	1,716	0.12%
2021/01/19	1	72.10	0	0.00	71.80	1	1,728	0.06%
2021/01/18	0	0.00	2	71.70	71.60	-2	1,732	-0.12%
2021/01/15	11	71.69	4	72.30	71.70	7	1,724	0.41%
2021/01/13	0	0.00	4.1	72.81	72.80	-4.1	1,725	-0.24%
2021/01/12	9	74.01	2	72.70	72.80	7	1,728	0.40%
2021/01/11	7	74.36	25	74.80	75.10	-18	1,670	-1.08%
2021/01/08	0	0.00	3	72.20	72.20	-3	1,570	-0.19%
2021/01/06	0	0.00	4	71.65	71.50	-4	1,595	-0.25%
2021/01/05	0.1	72.60	0	0.00	72.70	0.1	1,588	0.00%
2021/01/04	2	73.00	2	73.10	73.40	0	1,597	0.00%
2020/12/31	14	72.05	1	72.00	72.60	13	1,610	0.81%
2020/12/30	6	71.92	0	0.00	72.50	6	1,598	0.38%
2020/12/28	0	0.00	4	71.20	71.20	-4	1,582	-0.25%
2020/12/25	1	71.40	0	0.00	71.50	1	1,574	0.06%
2020/12/24	1	71.50	1	72.50	71.60	0	1,568	0.00%
2020/12/23	0	0.00	1	71.50	71.90	-1	1,556	-0.06%
2020/12/22	1	72.50	1	72.20	71.00	0	1,550	0.00%
2020/12/18	6	72.90	0	0.00	71.70	6	1,512	0.40%
2020/12/17	0	0.00	2	72.00	72.40	-2	1,488	-0.13%
2020/12/16	0	0.00	1	71.00	71.20	-1	1,472	-0.07%
2020/12/15	3	70.47	0	0.00	70.20	3	1,464	0.20%
2020/12/14	0	0.00	0.1	72.60	71.60	-0.1	1,450	-0.01%
2020/12/10	2	73.65	10	73.50	73.50	-8	1,422	-0.56%
2020/12/09	5.1	75.82	13	75.85	75.60	-7.9	1,397	-0.57%
2020/12/07	11	73.54	0	0.00	73.50	11	1,277	0.86%
2020/12/04	0	0.00	2	73.40	73.50	-2	1,247	-0.16%
2020/12/03	0	0.00	1	73.30	71.90	-1	1,212	-0.08%
2020/12/01	2	70.95	2	70.90	71.40	0	1,156	0.00%
2020/11/30	21	71.86	1	71.90	71.80	20	1,141	1.75%
2020/11/27	8	73.60	14	73.17	72.50	-6	1,129	-0.53%
2020/11/25	0	0.00	0.5	71.60	71.30	-0.5	1,065	-0.05%
2020/11/24	3	72.20	4	72.60	72.60	-1	1,048	-0.10%
2020/11/23	1	72.50	8	72.78	73.10	-7	1,033	-0.68%
2020/11/20	0	0.00	2	72.30	72.30	-2	1,004	-0.20%
2020/11/19	1	73.00	2	73.25	72.70	-1	995	-0.10%
2020/11/18	4	72.90	11	72.85	72.80	-7	973	-0.72%
2020/11/17	2	70.80	0	0.00	70.90	2	896	0.22%
2020/11/16	5	71.18	3	70.70	71.10	2	909	0.22%
2020/11/12	1	69.20	0	0.00	69.10	1	878	0.11%
2020/11/09	0	0.00	8	70.10	69.90	-8	880	-0.91%
2020/11/06	2	69.35	0	0.00	69.40	2	886	0.23%
2020/11/05	1	69.60	2	69.70	69.30	-1	930	-0.11%
2020/11/03	0	0.00	1	69.60	69.80	-1	998	-0.10%
2020/11/02	0	0.00	3	69.73	69.50	-3	1,080	-0.28%
2020/10/30	1	70.90	2	71.00	70.50	-1	1,086	-0.09%
2020/10/29	5.5	70.54	3	69.77	70.50	2.5	1,073	0.23%
2020/10/28	0	0.00	1	69.00	69.40	-1	1,042	-0.10%
2020/10/27	5	68.48	2.2	68.30	68.50	2.8	1,046	0.27%
2020/10/23	2	67.60	0	0.00	67.60	2	1,075	0.19%
2020/10/20	0	0.00	1	68.20	67.90	-1	1,149	-0.09%
2020/10/19	0	0.00	1	66.60	66.80	-1	1,144	-0.09%
2020/10/16	2	66.40	0	0.00	66.30	2	1,166	0.17%
2020/10/15	1	67.80	6	67.32	66.90	-5	1,176	-0.43%
2020/10/14	5	68.28	2	68.40	68.40	3	1,178	0.25%
2020/10/13	1	67.10	1	67.00	67.10	0	1,170	0.00%
2020/10/08	2	67.50	6	66.50	67.10	-4	1,268	-0.32%
2020/10/06	2	64.60	1	65.30	65.50	1	1,366	0.07%
2020/10/05	1	64.00	0	0.00	64.30	1	1,412	0.07%
2020/09/28	2	63.50	0	0.00	63.70	2	1,724	0.12%
2020/09/24	1	64.00	0	0.00	64.00	1	1,771	0.06%
2020/09/23	1	64.90	2	64.70	64.60	-1	1,785	-0.06%
2020/09/15	1	66.20	1	66.00	66.00	0	1,858	0.00%
2020/09/14	0	0.00	6	65.82	65.80	-6	1,961	-0.31%
2020/09/10	5.2	65.15	1	65.40	65.00	4.2	1,969	0.21%
2020/09/09	1	65.20	0	0.00	65.40	1	1,973	0.05%
2020/09/03	1	64.30	0	0.00	64.30	1	2,008	0.05%
2020/08/26	0	0.00	1	64.80	64.90	-1	2,128	-0.05%
2020/08/25	2	64.60	0	0.00	64.60	2	2,134	0.09%
2020/08/24	0	0.00	0.2	65.30	65.00	-0.2	2,145	-0.01%
2020/08/21	1	64.00	6	64.20	64.00	-5	2,151	-0.23%
2020/08/20	2	63.45	2	63.75	63.90	0	2,150	0.00%
2020/08/19	3	65.57	2	65.65	65.60	1	2,123	0.05%
2020/08/18	1	66.40	1	66.30	66.20	0	2,111	0.00%
2020/08/13	2	66.30	4	66.30	66.60	-2	2,106	-0.09%
2020/08/12	5	66.40	5	66.64	66.40	0	2,102	0.00%
2020/08/11	2	67.70	10	68.23	67.40	-8	2,086	-0.38%
2020/08/10	2	72.80	1	72.60	72.70	1	2,057	0.05%
2020/08/07	10	72.79	6	72.82	72.70	4	2,034	0.20%
2020/08/06	21	73.65	5	73.86	73.30	16	2,010	0.80%
2020/08/05	2	73.30	0	0.00	73.30	2	1,944	0.10%
2020/08/04	3.2	72.67	0	0.00	72.80	3.2	1,939	0.16%
2020/08/03	0	0.00	2	72.25	72.20	-2	1,941	-0.10%
2020/07/31	1	72.30	1	72.40	72.30	0	1,936	0.00%
2020/07/30	1	72.10	0	0.00	72.50	1	1,938	0.05%
2020/07/29	1	69.60	0	0.00	71.70	1	1,925	0.05%
2020/07/28	3	70.43	4.3	70.19	68.50	-1.3	1,897	-0.07%
2020/07/27	0	0.00	1	71.60	70.80	-1	1,850	-0.05%
2020/07/24	1	71.50	10	71.58	71.20	-9	1,858	-0.48%
2020/07/23	0	0.00	1	72.20	72.20	-1	1,902	-0.05%
2020/07/22	2	72.10	0	0.00	72.20	2	1,920	0.10%
2020/07/21	0	0.00	1.1	71.51	71.10	-1.1	1,916	-0.06%
2020/07/20	0	0.00	0.3	70.70	70.50	-0.3	1,917	-0.02%
2020/07/17	2	70.75	1	71.00	70.40	1	1,898	0.05%
2020/07/15	17	73.65	15.2	72.39	72.30	1.8	1,857	0.10%
2020/07/14	1	73.00	0	0.00	73.00	1	1,816	0.06%
2020/07/13	4	74.03	10	73.54	73.40	-6	1,801	-0.33%
2020/07/10	2	71.50	2.2	73.32	71.50	-0.2	1,731	-0.01%
2020/07/09	0	0.00	8	72.83	72.50	-8	1,694	-0.47%
2020/07/08	15	72.62	3	72.90	72.70	12	1,667	0.72%
2020/07/07	19	72.84	7	71.39	73.00	12	1,596	0.75%
2020/07/06	5	70.00	1	70.40	69.90	4	1,436	0.28%
2020/07/03	1	69.00	0	0.00	68.60	1	1,421	0.07%
2020/07/02	1	67.90	11	67.86	68.40	-10	1,446	-0.69%
2020/07/01	0	0.00	8	67.19	67.50	-8	1,482	-0.54%
2020/06/30	1	66.70	0	0.00	66.70	1	1,504	0.07%
2020/06/29	6	66.62	0	0.00	66.70	6	1,508	0.40%
2020/06/24	11	67.56	0	0.00	67.40	11	1,499	0.73%
2020/06/23	1	67.40	0	0.00	67.30	1	1,503	0.07%
2020/06/22	2	66.00	1	67.00	66.90	1	1,508	0.07%
2020/06/19	1	66.50	0	0.00	65.20	1	1,508	0.07%
2020/06/17	1	65.50	0	0.00	65.40	1	1,428	0.07%
2020/06/11	0	0.00	1	67.00	66.70	-1	1,546	-0.06%
2020/06/09	1	67.30	1	67.70	67.30	0	1,619	0.00%
2020/06/08	0	0.00	0.4	67.80	67.90	-0.4	1,680	-0.03%
2020/06/04	0	0.00	3.3	67.79	67.60	-3.3	1,759	-0.19%
2020/06/03	2	66.90	1	66.50	66.90	1	1,946	0.05%
2020/06/02	2	66.55	25	66.70	66.40	-23	2,185	-1.05%
2020/05/27	1	66.30	0	0.00	65.80	1	2,470	0.04%
2020/05/26	3	66.00	6	65.85	66.10	-3	2,471	-0.12%
2020/05/25	0	0.00	1	65.40	65.50	-1	2,463	-0.04%
2020/05/19	1	65.10	2	64.90	65.10	-1	2,459	-0.04%
2020/05/15	5	64.30	1	64.20	64.20	4	2,460	0.16%
2020/05/14	10	65.35	0	0.00	65.00	10	2,442	0.41%
2020/05/13	10	66.20	0	0.00	66.20	10	2,424	0.41%
2020/05/12	4	66.68	0	0.00	66.30	4	2,418	0.17%
2020/05/11	2	66.60	5	66.24	66.60	-3	2,401	-0.12%
2020/05/08	0	0.00	1.3	67.01	66.10	-1.3	2,391	-0.05%
2020/05/07	1	66.40	1.2	66.33	66.50	-0.2	2,400	-0.01%
2020/05/06	1	67.10	1.3	66.02	65.90	-0.3	2,463	-0.01%
2020/05/05	0	0.00	1	65.60	65.00	-1	2,500	-0.04%
2020/04/30	2	66.10	2.3	66.24	66.30	-0.3	2,502	-0.01%
2020/04/29	3	66.33	0	0.00	66.20	3	2,523	0.12%
2020/04/28	2	66.75	3	66.80	66.60	-1	2,500	-0.04%
2020/04/24	2	67.80	0	0.00	68.00	2	2,408	0.08%
2020/04/23	0.2	68.00	0	0.00	68.00	0.2	2,387	0.01%
2020/04/21	0	0.00	0.2	66.50	66.00	-0.2	2,357	-0.01%
2020/04/17	0	0.00	2	67.70	66.60	-2	2,338	-0.09%
2020/04/16	0	0.00	1	66.50	67.00	-1	2,299	-0.04%
2020/04/15	0	0.00	6	65.68	65.80	-6	2,271	-0.26%
2020/04/14	0	0.00	4	64.45	64.70	-4	2,248	-0.18%
2020/04/13	2	64.25	0	0.00	63.80	2	2,233	0.09%
2020/04/10	0	0.00	5	63.72	63.90	-5	2,211	-0.23%
2020/04/09	2	64.85	3	64.37	64.10	-1	2,201	-0.05%
2020/04/08	1	64.70	22	64.98	65.00	-21	2,179	-0.96%
2020/04/07	0	0.00	6	63.98	64.50	-6	2,157	-0.28%
2020/04/06	6	62.35	4	61.98	62.90	2	2,113	0.09%
2020/04/01	4	61.18	1	61.00	61.00	3	2,056	0.15%
2020/03/31	7	60.09	1	59.90	59.60	6	2,020	0.30%
2020/03/30	0	0.00	1	59.20	60.10	-1	2,004	-0.05%
2020/03/27	1	60.00	0	0.00	59.40	1	1,995	0.05%
2020/03/26	0	0.00	1	59.80	60.30	-1	1,977	-0.05%
2020/03/25	4	59.83	0	0.00	59.30	4	1,958	0.20%
2020/03/24	4	59.53	2	59.75	58.70	2	1,933	0.10%
2020/03/23	2.2	58.71	0	0.00	58.40	2.2	1,895	0.11%
2020/03/20	0	0.00	1	58.50	60.00	-1	1,886	-0.05%
2020/03/19	7	55.77	8	57.05	55.00	-1	1,870	-0.05%
2020/03/18	5	61.50	0	0.00	60.40	5	1,835	0.27%
2020/03/17	4	63.05	1	64.20	63.40	3	1,805	0.17%
2020/03/16	5	62.92	9	62.53	61.80	-4	1,748	-0.23%
2020/03/13	2	59.60	0	0.00	60.60	2	1,693	0.12%
2020/03/12	23	65.49	35	64.01	64.60	-12	1,644	-0.73%
2020/03/11	1	69.90	18	69.91	67.60	-17	1,574	-1.08%
2020/03/10	20	68.64	2	68.70	68.70	18	1,542	1.17%
2020/03/09	13	74.84	17	73.61	69.90	-4	1,459	-0.27%
2020/03/06	47	74.39	24	74.73	74.00	23	1,236	1.86%
2020/03/05	8	71.10	8	71.88	70.20	0	982	0.00%
2020/03/04	10	69.25	11	70.55	71.20	-1	871	-0.11%
2020/02/26	0	0.00	1	66.90	66.50	-1	645	-0.15%
2020/02/25	0	0.00	2	66.25	66.50	-2	645	-0.31%
2020/02/24	0	0.00	1	68.00	67.40	-1	633	-0.16%
2020/02/21	1	68.00	0	0.00	68.30	1	627	0.16%
2020/02/20	1	68.50	0	0.00	68.40	1	624	0.16%
2020/02/19	1	68.90	3	67.87	68.40	-2	628	-0.32%
2020/02/14	0	0.00	7	69.90	69.80	-7	638	-1.10%
2020/02/12	0	0.00	1	70.00	70.00	-1	635	-0.16%
2020/02/11	2	69.55	2	69.45	69.50	0	632	0.00%
2020/02/10	2	70.65	3	70.40	69.50	-1	629	-0.16%
2020/02/07	8.5	72.15	6	71.68	71.30	2.5	606	0.41%
2020/02/06	21	72.69	10	71.13	69.30	11	528	2.08%
2020/02/05	3	67.73	2	68.40	68.50	1	451	0.22%
2020/02/04	4	68.88	1	67.70	67.70	3	445	0.67%
2020/02/03	6.1	68.67	8	68.08	69.60	-1.9	428	-0.43%
2020/01/31	3	66.03	1	65.50	65.80	2	394	0.51%
2020/01/30	3	65.20	2	65.20	65.40	1	405	0.25%
2020/01/15	1	69.00	0	0.00	68.70	1	395	0.25%
2020/01/14	1	69.80	1	69.50	69.50	0	402	0.00%
2020/01/13	1	70.50	0	0.00	70.50	1	399	0.25%
2020/01/08	1	67.40	2	67.80	67.40	-1	420	-0.24%
2019/12/31	2	68.80	0	0.00	68.70	2	426	0.47%
2019/12/20	0	0.00	3	70.30	70.00	-3	440	-0.68%
2019/12/18	1	70.90	1	70.50	70.80	0	469	0.00%
2019/12/17	2	70.40	0	0.00	70.50	2	475	0.42%
2019/12/16	1	70.50	1	70.10	70.00	0	478	0.00%
2019/12/13	0	0.00	0.5	70.10	70.00	-0.5	490	-0.09%
2019/12/10	0	0.00	1	69.60	69.40	-1	478	-0.21%
2019/12/09	1	70.30	2	69.75	69.70	-1	480	-0.21%
2019/12/06	3	69.90	3	69.50	69.10	0	473	0.00%
2019/12/05	1	69.20	6	69.00	69.10	-5	469	-1.07%
2019/12/02	0	0.00	1	67.50	67.80	-1	460	-0.22%
2019/11/29	2	67.80	1	68.00	67.80	1	458	0.22%
2019/11/28	2	69.10	3	68.80	68.80	-1	456	-0.22%
2019/11/27	4	69.08	1	69.10	69.10	3	455	0.66%
2019/11/25	1	66.50	1	67.10	67.70	0	446	0.00%
2019/11/21	0	0.00	1	66.30	67.60	-1	445	-0.22%
2019/11/19	0	0.00	1	68.40	68.30	-1	443	-0.23%
2019/11/18	2	68.70	0	0.00	68.60	2	442	0.45%
2019/11/14	1	67.80	0	0.00	68.00	1	436	0.23%
2019/11/13	0	0.00	1	68.00	68.00	-1	434	-0.23%
2019/11/12	1	65.60	1	65.90	66.00	0	426	0.00%
2019/11/11	0.3	65.80	15	65.32	65.40	-14.7	426	-3.44%
2019/11/07	0	0.00	10	66.10	66.00	-10	463	-2.16%
2019/11/05	2	66.70	0	0.00	66.70	2	478	0.42%
2019/11/04	0	0.00	1	67.20	67.00	-1	484	-0.21%
2019/11/01	1	66.10	0	0.00	66.40	1	489	0.20%
2019/10/31	0	0.00	1	66.70	66.50	-1	493	-0.20%
2019/10/30	2.3	66.80	1	67.30	66.60	1.3	498	0.27%
2019/10/29	16	68.20	4	69.03	67.40	12	504	2.38%
2019/10/28	0	0.00	1	68.00	68.10	-1	534	-0.19%
2019/10/22	1	67.80	0	0.00	67.50	1	550	0.18%
2019/10/17	1	66.10	0	0.00	67.20	1	533	0.19%
2019/10/15	1	66.10	0	0.00	65.50	1	541	0.18%
2019/10/08	0	0.00	17	65.12	65.50	-17	561	-3.03%
2019/09/27	1	65.00	0	0.00	65.00	1	602	0.17%
2019/09/24	1	67.30	2	67.70	67.30	-1	635	-0.16%
2019/09/23	3	68.23	4	68.48	68.30	-1	636	-0.16%
2019/09/20	1	66.20	0	0.00	66.80	1	626	0.16%
2019/09/19	1	65.00	0	0.00	65.20	1	629	0.16%
2019/09/18	1	64.20	0	0.00	64.20	1	656	0.15%
2019/09/16	0	0.00	1	66.10	66.40	-1	691	-0.14%
2019/09/02	0	0.00	1	67.20	67.40	-1	760	-0.13%
2019/08/30	1	67.10	2	67.10	66.90	-1	771	-0.13%
2019/08/28	1	66.10	1	66.30	66.50	0	789	0.00%
2019/08/22	0	0.00	1	67.40	67.40	-1	831	-0.12%
2019/08/19	0	0.00	5	67.26	67.30	-5	841	-0.59%
2019/08/16	0	0.00	1	65.40	66.50	-1	848	-0.12%
2019/08/15	4	64.80	0	0.00	64.60	4	846	0.47%
2019/08/14	1	66.80	0	0.00	66.50	1	851	0.12%
2019/08/13	4	66.50	1	67.00	65.80	3	856	0.35%
2019/08/12	4	71.23	1	71.40	71.40	3	848	0.35%
2019/08/08	0	0.00	1	71.00	71.00	-1	832	-0.12%
2019/08/07	1	71.00	0	0.00	70.60	1	828	0.12%
2019/08/06	5	69.32	1	69.50	70.10	4	837	0.48%
2019/08/05	0	0.00	1	70.30	70.20	-1	841	-0.12%
2019/08/01	1	71.00	7	71.39	71.10	-6	855	-0.70%
2019/07/31	2	70.35	0	0.00	70.00	2	849	0.24%
2019/07/30	10	70.62	4	70.55	70.00	6	841	0.71%
2019/07/25	2	74.90	0	0.00	74.80	2	826	0.24%
2019/07/24	1	74.40	0	0.00	74.20	1	830	0.12%
2019/07/22	5	73.80	0	0.00	73.70	5	845	0.59%
2019/07/18	7	73.90	0	0.00	73.10	7	876	0.80%
2019/07/17	1	74.50	1	74.40	74.50	0	899	0.00%
2019/07/16	1	75.00	0.2	74.50	74.20	0.8	974	0.08%
2019/07/15	0	0.00	6	74.30	75.00	-6	964	-0.62%
2019/07/12	0	0.00	1	74.10	74.20	-1	958	-0.10%
2019/07/11	0	0.00	2	74.45	74.20	-2	956	-0.21%
2019/07/10	1	73.90	1	73.90	74.00	0	956	0.00%
2019/07/09	0	0.00	10	73.30	73.20	-10	950	-1.05%
2019/07/01	0.2	73.50	3	72.90	73.50	-2.8	924	-0.30%
2019/06/27	0	0.00	1	72.00	71.60	-1	908	-0.11%
2019/06/26	0	0.00	1	71.50	71.50	-1	898	-0.11%
2019/06/25	2	71.10	1	71.70	71.50	1	890	0.11%
2019/06/24	0	0.00	11	69.95	70.40	-11	863	-1.27%
2019/06/21	1	67.20	0	0.00	67.20	1	840	0.12%
2019/06/20	1	68.30	10	68.45	68.30	-9	815	-1.10%
2019/06/18	1	66.50	0	0.00	66.40	1	833	0.12%
2019/06/17	1	66.90	2	67.00	66.80	-1	836	-0.12%
2019/06/14	1	68.10	5	68.10	67.80	-4	836	-0.48%
2019/06/13	1	68.70	1	68.70	68.00	0	839	0.00%
2019/06/12	1	68.60	0	0.00	68.70	1	840	0.12%
2019/06/05	0	0.00	5	66.62	66.50	-5	828	-0.60%
2019/06/03	1	66.10	0	0.00	66.60	1	840	0.12%
2019/05/29	15	64.93	0	0.00	64.80	15	841	1.78%
2019/05/22	2	65.20	0	0.00	65.20	2	843	0.24%
2019/05/21	2	65.20	0	0.00	65.20	2	849	0.24%
2019/05/16	6	66.67	2	66.20	66.20	4	848	0.47%
2019/05/14	28	66.23	5	65.90	66.30	23	883	2.60%
2019/05/10	1	69.50	0	0.00	69.30	1	920	0.11%
2019/05/09	6	70.50	0	0.00	70.30	6	959	0.63%
2019/05/06	1	71.90	0	0.00	71.90	1	1,095	0.09%
2019/05/03	1	73.10	3	73.17	73.30	-2	1,096	-0.18%
2019/04/30	0	0.00	1	74.00	74.00	-1	1,113	-0.09%
2019/04/29	2	73.55	0	0.00	73.10	2	1,134	0.18%
2019/04/26	2	74.35	3	74.40	74.20	-1	1,150	-0.09%
2019/04/25	3	76.67	1	76.00	75.70	2	1,170	0.17%
2019/04/24	2	77.55	1	76.90	76.50	1	1,193	0.08%
2019/04/23	2	76.70	1	76.90	76.70	1	1,190	0.08%
2019/04/22	12	77.68	12	77.19	78.10	0	1,180	0.00%
2019/04/15	3	72.50	0	0.00	72.80	3	1,168	0.26%
2019/04/12	1	72.00	0	0.00	72.00	1	1,173	0.09%
2019/04/11	1	72.60	0	0.00	72.50	1	1,177	0.08%
2019/04/10	5	72.44	0	0.00	72.40	5	1,181	0.42%
2019/04/09	3	73.33	0	0.00	73.70	3	1,169	0.26%
2019/04/08	3	73.50	0	0.00	73.60	3	1,175	0.26%
2019/04/02	0	0.00	3	72.90	73.20	-3	1,172	-0.26%
2019/04/01	2	72.70	0	0.00	72.70	2	1,175	0.17%
2019/03/29	5	73.02	0	0.00	73.00	5	1,171	0.43%
2019/03/27	6	73.83	2	73.90	73.60	4	1,189	0.34%
2019/03/25	0	0.00	1	72.20	72.20	-1	1,194	-0.08%
2019/03/22	1	73.60	2	73.05	73.40	-1	1,199	-0.08%
2019/03/21	2	74.20	1	74.00	72.60	1	1,231	0.08%
2019/03/18	0	0.00	1	71.30	71.50	-1	1,222	-0.08%
2019/03/13	1	70.90	0	0.00	71.60	1	1,226	0.08%
2019/03/12	2	71.00	0	0.00	70.90	2	1,234	0.16%
2019/03/08	1	71.20	2	71.30	71.20	-1	1,275	-0.08%
2019/03/07	4	73.40	9	72.53	72.00	-5	1,285	-0.39%
2019/03/06	0	0.00	4	70.60	70.60	-4	1,286	-0.31%
2019/03/05	1	71.00	0	0.00	71.00	1	1,292	0.08%
2019/02/25	1	72.50	0	0.00	72.10	1	1,273	0.08%
2019/02/21	1	73.00	0	0.00	73.60	1	1,276	0.08%
2019/02/20	1	73.10	0	0.00	73.60	1	1,276	0.08%
2019/02/18	1	74.90	0	0.00	73.00	1	1,276	0.08%
2019/02/12	3	73.10	0	0.00	73.20	3	1,239	0.24%
2019/02/11	1	73.90	1	73.50	73.60	0	1,230	0.00%
2019/01/30	4	71.05	10	70.82	70.50	-6	1,196	-0.50%
2019/01/29	9	69.74	12	69.87	69.30	-3	1,161	-0.26%
2019/01/25	0	0.00	5	66.94	67.00	-5	1,052	-0.48%
2019/01/23	5	65.80	5	66.10	66.40	0	1,058	0.00%
2019/01/22	0	0.00	2	65.25	65.30	-2	1,049	-0.19%
2019/01/21	2	65.35	10	64.88	64.80	-8	1,036	-0.77%
2019/01/18	6	62.57	1	63.10	63.30	5	1,011	0.49%
2019/01/17	3	62.20	1	62.00	61.70	2	999	0.20%
2019/01/16	1	63.50	1	62.40	64.60	0	968	0.00%
2019/01/15	0	0.00	5	62.40	62.60	-5	944	-0.53%
2019/01/14	1	61.50	2	61.85	61.90	-1	930	-0.11%
2019/01/11	0	0.00	3	61.90	61.90	-3	931	-0.32%
2019/01/10	5	60.26	1	61.00	60.70	4	905	0.44%
2019/01/09	2	59.20	0	0.00	59.20	2	879	0.23%
2019/01/07	0	0.00	4	58.10	58.70	-4	868	-0.46%
2019/01/04	2	56.50	20	56.30	57.30	-18	872	-2.06%
2019/01/03	3	57.83	0	0.00	57.40	3	892	0.34%
2019/01/02	0	0.00	1	59.10	58.60	-1	897	-0.11%
2018/12/28	0	0.00	2	58.30	58.30	-2	901	-0.22%
2018/12/27	0	0.00	10	58.40	58.50	-10	914	-1.09%
2018/12/26	3	57.43	10	57.80	57.40	-7	910	-0.77%
2018/12/22	1	57.20	0	0.00	56.80	1	930	0.11%
2018/12/20	1	57.00	1	57.20	56.70	0	934	0.00%
2018/12/19	1	58.30	0	0.00	58.30	1	918	0.11%
2018/12/14	14	61.18	3	60.70	60.30	11	923	1.19%
2018/12/13	2	58.70	0	0.00	59.50	2	888	0.23%
2018/12/11	2	58.10	0	0.00	58.00	2	889	0.22%
2018/12/07	1	59.00	0	0.00	59.30	1	895	0.11%
2018/12/06	3	59.33	1	58.60	58.70	2	902	0.22%
2018/12/05	0	0.00	2	61.10	62.00	-2	885	-0.23%
2018/12/04	2	62.05	1	63.00	62.00	1	898	0.11%
2018/12/03	0	0.00	3	62.03	63.20	-3	898	-0.33%
2018/11/30	4	59.18	8	61.00	58.80	-4	875	-0.46%
2018/11/29	5	60.58	0	0.00	60.10	5	863	0.58%
2018/11/28	2	60.45	1	58.00	60.70	1	854	0.12%
2018/11/27	12	57.32	1	57.40	58.00	11	843	1.30%
2018/11/26	0	0.00	1	58.50	58.60	-1	871	-0.11%
2018/11/23	5	57.80	1	57.80	57.70	4	893	0.45%
2018/11/22	2	58.10	1	58.00	57.80	1	935	0.11%
2018/11/21	1	57.30	0	0.00	57.40	1	982	0.10%
2018/11/20	2	58.00	0	0.00	58.00	2	988	0.20%
2018/11/19	1	58.60	0	0.00	58.80	1	994	0.10%
2018/11/16	4	57.90	4	57.80	57.70	0	998	0.00%
2018/11/15	2	57.50	0	0.00	57.60	2	1,019	0.20%
2018/11/13	3	56.10	3	55.80	56.60	0	1,112	0.00%
2018/11/09	0	0.00	1	57.00	57.30	-1	1,198	-0.08%
2018/11/07	4	57.13	0	0.00	57.10	4	1,228	0.33%
2018/11/06	8	57.48	3	56.50	56.60	5	1,253	0.40%
2018/11/05	1	58.60	0	0.00	58.50	1	1,253	0.08%
2018/11/02	2	59.60	0	0.00	59.60	2	1,253	0.16%
2018/11/01	3	59.67	0	0.00	58.70	3	1,264	0.24%
2018/10/31	2	58.35	3	58.57	58.40	-1	1,251	-0.08%
2018/10/30	3	58.40	7	58.37	58.80	-4	1,248	-0.32%
2018/10/29	1	61.10	1	61.10	61.70	0	1,263	0.00%
2018/10/26	6	61.82	3	61.50	60.90	3	1,272	0.24%
2018/10/25	3	62.13	4	62.18	61.90	-1	1,286	-0.08%
2018/10/23	1	65.60	1	65.70	65.00	0	1,302	0.00%
2018/10/22	0.2	67.90	0	0.00	67.70	0.2	1,297	0.01%
2018/10/19	3	65.20	1	65.40	65.00	2	1,291	0.15%
2018/10/18	2	67.60	2	67.60	67.00	0	1,277	0.00%
2018/10/17	2	68.35	0	0.00	67.70	2	1,283	0.16%
2018/10/16	2	68.40	2	69.60	68.00	0	1,300	0.00%
2018/10/15	1	68.60	0	0.00	69.60	1	1,295	0.08%
2018/10/12	1	68.50	1	68.50	68.10	0	1,296	0.00%
2018/10/11	9	66.96	4	66.65	66.10	5	1,295	0.39%
2018/10/09	2	70.85	2	70.80	71.20	0	1,288	0.00%
2018/10/08	2	72.40	2	72.40	72.10	0	1,336	0.00%
2018/10/05	1	73.50	4	73.23	73.70	-3	1,330	-0.23%
2018/10/04	1	76.60	1	76.30	75.80	0	1,329	0.00%
2018/10/03	8	76.68	0	0.00	76.50	8	1,327	0.60%
2018/10/02	1	78.20	0	0.00	80.50	1	1,309	0.08%
2018/09/18	2	80.15	0	0.00	79.00	2	1,323	0.15%
2018/09/11	0	0.00	2	78.50	78.80	-2	1,317	-0.15%
2018/09/10	0	0.00	4	79.20	78.00	-4	1,335	-0.30%
2018/09/07	0	0.00	15	84.10	82.90	-15	1,446	-1.04%
2018/09/05	0	0.00	1	85.00	84.00	-1	1,504	-0.07%
2018/09/04	0	0.00	1	84.00	83.70	-1	1,600	-0.06%
2018/08/31	4	85.10	9	84.78	84.60	-5	1,620	-0.31%
2018/08/30	4	83.90	5	83.48	84.30	-1	1,598	-0.06%
2018/08/29	19	82.89	3	84.20	82.20	16	1,598	1.00%
2018/08/28	4	82.60	8	82.65	83.50	-4	1,579	-0.25%
2018/08/27	2	80.75	14	81.40	81.30	-12	1,544	-0.78%
2018/08/24	17	80.98	1	82.00	80.40	16	1,540	1.04%
2018/08/23	2	81.00	7	81.41	81.80	-5	1,543	-0.32%
2018/08/22	13	81.27	10	81.73	81.80	3	1,546	0.19%
2018/08/21	4	82.00	14.1	81.28	82.00	-10.1	1,547	-0.65%
2018/08/20	2	81.80	9	80.37	79.40	-7	1,494	-0.47%
2018/08/17	0	0.00	2	79.95	79.80	-2	1,462	-0.14%
2018/08/16	2	78.40	4	78.85	78.50	-2	1,421	-0.14%
2018/08/15	3	76.00	3	76.30	76.80	0	1,380	0.00%
2018/08/14	6	74.38	4	75.00	76.00	2	1,356	0.15%
2018/08/13	3	77.40	2	76.90	77.40	1	1,347	0.07%
2018/08/10	0	0.00	1	79.10	78.00	-1	1,324	-0.08%
2018/08/09	2	78.65	0	0.00	78.80	2	1,324	0.15%
2018/08/08	0	0.00	3	78.33	78.50	-3	1,338	-0.22%
2018/08/07	0	0.00	1	77.20	77.40	-1	1,327	-0.08%
2018/08/06	2	77.05	2	76.95	77.50	0	1,344	0.00%
2018/08/03	1	76.00	2	76.20	77.00	-1	1,342	-0.07%
2018/08/02	1	74.40	20	74.30	74.90	-19	1,355	-1.40%
2018/08/01	0	0.00	3	74.20	74.50	-3	1,373	-0.22%
2018/07/31	1	73.20	1	73.20	72.90	0	1,384	0.00%
2018/07/25	1	71.80	0	0.00	71.50	1	1,427	0.07%
2018/07/23	1	70.50	2	70.40	70.20	-1	1,461	-0.07%
2018/07/18	1	72.10	0	0.00	72.00	1	1,487	0.07%
2018/07/17	1	72.40	1	71.60	72.10	0	1,487	0.00%
2018/07/16	4	72.05	3	71.70	71.00	1	1,473	0.07%
2018/07/12	1	73.90	0	0.00	74.20	1	1,473	0.07%
2018/07/11	1	73.00	0	0.00	74.00	1	1,477	0.07%
2018/07/09	1	73.00	0	0.00	73.00	1	1,492	0.07%
2018/07/04	3	72.07	4	72.05	72.00	-1	1,564	-0.06%
2018/07/02	6	73.75	2	73.60	73.50	4	1,585	0.25%
2018/06/29	6	74.43	6	73.90	74.20	0	1,588	0.00%
2018/06/28	6	73.98	4	74.00	73.50	2	1,623	0.12%
2018/06/27	4	74.20	4	74.10	74.70	0	1,625	0.00%
2018/06/26	1	75.10	0	0.00	74.80	1	1,633	0.06%
2018/06/25	3	73.90	3	73.80	73.40	0	1,635	0.00%
2018/06/22	9	74.40	4	74.75	74.20	5	1,643	0.30%
2018/06/21	2	75.80	1	76.00	75.60	1	1,651	0.06%
2018/06/20	3	74.43	1	74.00	74.90	2	1,685	0.12%
2018/06/19	7	75.49	3	75.27	75.40	4	1,707	0.23%
2018/06/15	17	79.90	1	79.50	77.80	16	1,701	0.94%
2018/06/14	3	81.57	4	81.83	81.50	-1	1,588	-0.06%
2018/06/13	5	81.30	0	0.00	80.50	5	1,545	0.32%
2018/06/12	0	0.00	4	81.88	80.20	-4	1,555	-0.26%
2018/06/11	1	78.80	2	79.05	79.30	-1	1,493	-0.07%
2018/06/08	0	0.00	1	78.70	78.00	-1	1,505	-0.07%
2018/06/07	1	78.50	0	0.00	78.40	1	1,519	0.07%
2018/06/06	2	77.85	0	0.00	78.20	2	1,560	0.13%
2018/06/01	0	0.00	1	75.10	75.20	-1	1,574	-0.06%
2018/05/30	1	74.60	1	74.90	75.00	0	1,698	0.00%
2018/05/29	1	75.80	1	75.90	76.00	0	1,737	0.00%
2018/05/25	0	0.00	1	75.80	75.10	-1	1,842	-0.05%
2018/05/24	6	75.40	0	0.00	75.00	6	2,183	0.27%
2018/05/23	0	0.00	1	74.70	74.30	-1	2,240	-0.04%
2018/05/22	0.4	74.30	0	0.00	74.00	0.4	2,277	0.02%
2018/05/15	2	74.55	0	0.00	73.50	2	2,365	0.08%
2018/05/14	0	0.00	6	75.15	75.40	-6	2,410	-0.25%
2018/05/11	1	73.10	0	0.00	73.10	1	2,419	0.04%
2018/05/10	0	0.00	1	74.00	74.50	-1	2,442	-0.04%
2018/05/08	1	72.40	1	72.40	72.50	0	2,554	0.00%
2018/05/04	0	71.00	0	0.00	71.00	0	2,818	0.00%
2018/04/24	2	68.30	2	68.25	67.60	0	2,829	0.00%
2018/04/23	2	71.30	1	70.60	71.20	1	2,816	0.04%
2018/04/20	4	72.03	0	0.00	72.10	4	2,828	0.14%
2018/04/18	1	69.90	2	70.55	70.00	-1	2,840	-0.04%
2018/04/17	2	71.95	3	72.03	72.00	-1	2,835	-0.04%
2018/04/16	2	73.40	1	73.30	73.00	1	2,866	0.03%
2018/04/13	1	74.50	0	0.00	74.50	1	2,880	0.03%
2018/04/11	1	74.00	1	74.00	75.30	0	2,997	0.00%
2018/04/10	3	75.33	2	75.10	74.70	1	3,010	0.03%
2018/04/09	0	0.00	1	76.70	77.60	-1	2,978	-0.03%
2018/04/03	2	75.70	2	76.15	76.10	0	2,969	0.00%
2018/03/31	4	77.05	2	77.10	76.80	2	2,951	0.07%
2018/03/29	2	78.50	1	78.20	77.80	1	2,926	0.03%
2018/03/27	2	80.40	0	0.00	79.80	2	3,058	0.07%
2018/03/23	0	0.00	1	80.00	79.10	-1	3,068	-0.03%
2018/03/22	1	80.80	0	0.00	80.70	1	3,068	0.03%
2018/03/21	1	80.00	0	0.00	80.30	1	3,055	0.03%
2018/03/19	1	80.30	1	80.70	80.50	0	3,067	0.00%
2018/03/16	3	81.07	1	81.10	81.10	2	3,114	0.06%
2018/03/15	1	83.00	0	0.00	82.00	1	3,091	0.03%
2018/03/14	0	0.00	1	81.90	81.70	-1	3,070	-0.03%
2018/03/12	12	79.97	2.2	80.11	79.80	9.8	3,050	0.32%
2018/03/09	1	81.60	2	81.90	81.80	-1	3,012	-0.03%
2018/03/08	0	0.00	1	82.40	81.80	-1	3,025	-0.03%
2018/03/07	2	82.20	1	81.70	81.00	1	3,014	0.03%
2018/03/06	3	83.70	6	82.78	82.50	-3	3,016	-0.10%
2018/03/05	2	84.35	9.1	84.06	83.90	-7.1	2,991	-0.24%
2018/03/02	4	82.58	2	82.75	81.70	2	3,002	0.07%
2018/03/01	0.1	82.00	1	80.10	81.70	-0.9	2,972	-0.03%
2018/02/27	4	83.30	2	83.30	80.60	2	2,944	0.07%
2018/02/26	14	84.76	7	85.96	83.10	7	2,869	0.24%
2018/02/23	0	0.00	15	79.47	80.00	-15	2,571	-0.58%
2018/02/22	5	78.26	4	78.25	78.60	1	2,670	0.04%
2018/02/21	6	77.00	20.1	77.33	77.80	-14.1	2,683	-0.52%
2018/02/12	0.1	74.60	3	75.43	74.60	-2.9	2,649	-0.11%
2018/02/09	8	74.50	6	74.33	74.50	2	2,675	0.07%
2018/02/08	6	74.17	6	74.43	75.00	0	2,664	0.00%
2018/02/07	14	74.37	1	76.60	73.90	13	2,717	0.48%
2018/02/06	7	74.69	18	72.59	73.00	-11	2,760	-0.40%
2018/02/05	14	74.55	7	78.31	78.10	7	2,740	0.26%
2018/02/02	0.2	77.40	0	0.00	77.30	0.2	2,794	0.01%
2018/02/01	33	80.25	4	79.65	78.60	29	2,886	1.00%
2018/01/31	1	76.80	21	78.20	78.40	-20	2,910	-0.69%
2018/01/30	12	78.16	3	79.23	76.70	9	2,964	0.30%
2018/01/29	9	79.60	5	79.56	80.30	4	2,928	0.14%
2018/01/26	1	74.50	10	75.32	75.00	-9	2,908	-0.31%
2018/01/25	4	72.90	0	0.00	72.60	4	3,055	0.13%
2018/01/23	0	0.00	1	76.00	73.50	-1	3,409	-0.03%
2018/01/22	0	0.00	1	74.30	74.70	-1	3,403	-0.03%
2018/01/17	1	73.30	0	0.00	72.50	1	3,425	0.03%
2018/01/12	0	0.00	1	73.30	72.80	-1	3,452	-0.03%
2018/01/11	0	0.00	1	73.00	73.30	-1	3,473	-0.03%
2018/01/09	3	70.57	3	70.60	70.30	0	3,489	0.00%
2018/01/08	1	72.50	1	73.10	71.90	0	3,604	0.00%
2018/01/05	5	73.80	9	74.30	74.10	-4	3,674	-0.11%
2018/01/04	0	0.00	3	70.10	70.80	-3	3,616	-0.08%
2018/01/03	0	0.00	3	69.10	69.10	-3	3,579	-0.08%
2018/01/02	2	68.50	0	0.00	68.40	2	3,561	0.06%