啟碁 (6285)-兆豐-北高雄券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
1,385張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/11	0	0.00	1	119.00	119.00	-1	2,837	-0.04%
2024/12/10	1	118.50	0	0.00	118.50	1	2,836	0.04%
2024/12/09	1	118.50	1	120.00	119.50	0	2,850	0.00%
2024/12/06	2	120.25	1	121.00	120.00	1	2,864	0.03%
2024/12/05	9	120.72	4	121.38	120.00	5	2,852	0.18%
2024/12/04	2	119.25	1.1	120.50	120.50	0.9	2,839	0.03%
2024/12/03	2	120.00	0	0.00	120.50	2	2,861	0.07%
2024/12/02	0	0.00	14.1	121.71	119.50	-14.1	2,830	-0.50%
2024/11/29	0	115.50	1	118.50	116.00	-1	2,779	-0.04%
2024/11/28	2	115.75	0.1	116.00	115.50	1.9	2,777	0.07%
2024/11/27	1	118.00	0	0.00	116.00	1	2,771	0.04%
2024/11/25	0	0.00	43	117.53	120.00	-43	2,791	-1.54%
2024/11/22	2.1	114.99	1	114.00	113.50	1.1	2,784	0.04%
2024/11/20	0	0.00	1	114.00	113.00	-1	2,842	-0.04%
2024/11/19	1.1	111.63	2	113.00	113.50	-0.9	2,847	-0.03%
2024/11/18	56.3	114.80	58	114.55	111.00	-1.8	2,860	-0.06%
2024/11/15	1.1	121.50	0	0.00	120.50	1.1	2,794	0.04%
2024/11/14	4	123.50	2	122.75	121.00	2	2,816	0.07%
2024/11/13	1	122.50	40	122.13	122.00	-39	2,818	-1.38%
2024/11/12	39.1	120.50	6	121.17	120.50	33.1	2,809	1.18%
2024/11/11	10	120.70	5	121.60	120.50	5	2,842	0.18%
2024/11/08	18.1	122.16	1	125.50	119.00	17.1	2,885	0.59%
2024/11/07	28	123.04	33	122.85	123.50	-5	2,961	-0.17%
2024/11/06	21	121.14	45	124.41	124.50	-24	2,918	-0.82%
2024/11/05	0.1	120.00	0	0.00	119.50	0.1	2,898	0.00%
2024/11/04	11	119.19	0	0.00	119.00	11	2,981	0.37%
2024/11/01	23	121.76	0	0.00	121.50	23	3,050	0.75%
2024/10/30	5	123.70	0	0.00	122.00	5	3,077	0.16%
2024/10/29	10.1	121.50	2	124.00	126.00	8.1	3,054	0.26%
2024/10/28	102.1	123.97	101	121.27	124.00	1.1	2,992	0.04%	大買/大賣/
2024/10/25	7	122.07	16	122.75	124.50	-9	2,891	-0.31%
2024/10/24	0	0.00	2	117.50	116.50	-2	2,749	-0.07%
2024/10/23	11	116.91	0	0.00	116.00	11	2,762	0.40%
2024/10/22	6.1	116.42	1	117.00	116.50	5.1	2,751	0.18%
2024/10/21	1	118.00	0	0.00	118.00	1	2,824	0.04%
2024/10/17	6	116.42	0	0.00	116.00	6	2,949	0.20%
2024/10/14	0	0.00	1	113.00	115.00	-1	3,020	-0.03%
2024/10/09	5	115.50	0	115.00	113.00	5	3,052	0.16%
2024/10/08	0	116.00	0	0.00	115.00	0	3,082	0.00%
2024/10/04	0	0.00	1	115.00	114.00	-1	3,174	-0.03%
2024/10/01	5.3	114.04	0	0.00	114.00	5.3	3,191	0.17%
2024/09/30	0	118.00	0	0.00	116.00	0	3,218	0.00%
2024/09/27	10	120.00	0	0.00	117.00	10	3,326	0.30%
2024/09/25	1	120.01	1	121.50	120.50	0	3,698	0.00%
2024/09/24	1	119.00	0	0.00	119.00	1	3,746	0.03%
2024/09/23	2	119.00	1	119.00	119.50	1	3,793	0.03%
2024/09/20	1	118.00	0	0.00	118.00	1	3,821	0.03%
2024/09/19	1	114.07	1	118.50	114.00	0	3,867	0.00%
2024/09/18	1	116.03	0	0.00	114.50	1	3,940	0.03%
2024/09/16	0	115.50	0	0.00	116.50	0	4,075	0.00%
2024/09/12	0	113.50	0	0.00	113.00	0	4,119	0.00%
2024/09/05	1	113.00	0	0.00	112.00	1	4,253	0.02%
2024/09/04	0	0.00	4	114.25	113.50	-4	4,248	-0.09%
2024/09/03	1	120.00	0	0.00	118.50	1	4,267	0.02%
2024/08/30	1	122.00	0	0.00	122.00	1	4,333	0.02%
2024/08/29	0	122.50	0	0.00	121.50	0	4,377	0.00%
2024/08/26	0.3	125.00	7	124.57	124.50	-6.7	4,578	-0.15%
2024/08/23	5	123.00	0	0.00	124.00	5	4,708	0.11%
2024/08/22	0	0.00	2	124.75	123.50	-2	4,712	-0.04%
2024/08/21	0	124.50	0	0.00	123.00	0	4,720	0.00%
2024/08/20	7	124.43	3.5	123.50	124.00	3.5	4,737	0.07%
2024/08/19	0	122.50	2	122.00	122.00	-2	4,815	-0.04%
2024/08/16	0.1	121.31	3.5	121.43	122.00	-3.4	4,816	-0.07%
2024/08/15	5	119.10	0	0.00	118.50	5	4,817	0.10%
2024/08/14	0.1	120.62	0	0.00	120.00	0.1	4,836	0.00%
2024/08/13	2	119.51	2	120.00	120.00	0	4,854	0.00%
2024/08/12	2.1	119.45	1	121.50	122.00	1.1	4,906	0.02%
2024/08/09	7	121.50	1	121.00	121.50	6	4,818	0.12%
2024/08/06	0	119.00	0	0.00	124.50	0	4,715	0.00%
2024/08/05	5	124.50	1	124.50	124.50	4	4,686	0.09%
2024/08/02	3	137.17	0.9	137.50	138.00	2.1	4,681	0.04%
2024/07/30	0	0.00	5	141.50	142.00	-5	4,628	-0.11%
2024/07/29	1	143.50	0	0.00	140.00	1	4,620	0.02%
2024/07/26	1	139.50	0	0.00	140.00	1	4,607	0.02%
2024/07/23	0	143.50	0	0.00	142.50	0	4,604	0.00%
2024/07/22	3.4	140.51	1.8	143.64	141.00	1.6	4,626	0.03%
2024/07/19	6.1	146.59	0	0.00	145.50	6.1	4,574	0.13%
2024/07/18	0.1	150.00	0	0.00	149.50	0.1	4,579	0.00%
2024/07/17	0.2	148.00	2	148.00	146.50	-1.9	4,534	-0.04%
2024/07/16	0.1	147.10	2.3	146.69	148.00	-2.2	4,545	-0.05%
2024/07/15	1.1	146.55	0.9	146.50	146.00	0.2	4,605	0.00%
2024/07/12	5.1	147.31	0	0.00	147.00	5.1	4,614	0.11%
2024/07/10	1	148.00	0	0.00	147.50	1	4,751	0.02%
2024/07/09	1	148.50	2	149.00	148.00	-1	4,764	-0.02%
2024/07/08	2	148.75	0	0.00	147.00	2	4,753	0.04%
2024/07/05	8	148.75	5	148.00	147.50	3	4,750	0.06%
2024/07/04	1	147.50	0	0.00	148.00	1	4,757	0.02%
2024/07/03	1.1	148.27	1	148.50	144.50	0.1	4,742	0.00%
2024/07/02	11.4	146.17	0.9	149.00	144.50	10.5	4,665	0.23%
2024/07/01	1.1	157.55	2	158.00	157.00	-1	4,363	-0.02%
2024/06/28	0.2	163.17	0.5	165.00	161.00	-0.4	4,321	-0.01%
2024/06/27	3.5	163.93	1.1	165.90	162.00	2.5	4,277	0.06%
2024/06/26	0	0.00	1	170.00	168.50	-1	4,402	-0.02%
2024/06/25	3	166.50	1.1	167.50	170.00	1.9	4,464	0.04%
2024/06/24	5.1	167.61	7.2	166.40	165.50	-2.1	4,469	-0.05%
2024/06/21	0.1	170.00	5.5	168.10	170.00	-5.5	4,460	-0.12%
2024/06/20	0.2	161.00	10	161.00	161.00	-9.8	4,399	-0.22%
2024/06/17	0	0.00	5	159.40	160.00	-5	4,890	-0.10%
2024/06/14	3.1	155.81	0	0.00	154.50	3.1	5,122	0.06%
2024/06/13	1	158.00	1	159.50	158.00	0	5,176	0.00%
2024/06/11	0	0.00	1	159.00	158.50	-1	5,708	-0.02%
2024/06/07	3	157.33	2	158.50	157.50	1	5,957	0.02%
2024/06/05	2	163.75	5.6	164.57	161.50	-3.6	6,056	-0.06%
2024/06/04	0.1	161.00	4.1	161.61	163.00	-4	6,096	-0.06%
2024/06/03	2	158.50	0	0.00	160.50	2	6,176	0.03%
2024/05/31	5.1	159.48	9.2	158.84	156.00	-4.2	6,223	-0.07%
2024/05/30	13.1	161.73	4	161.00	159.50	9.1	6,182	0.15%
2024/05/29	10	163.45	14.5	163.91	163.50	-4.5	6,257	-0.07%
2024/05/28	10	158.25	20	158.13	158.00	-10	6,140	-0.16%
2024/05/27	2	159.00	1	159.00	159.00	1	6,162	0.02%
2024/05/23	23	160.74	1.1	159.19	157.50	21.9	6,420	0.34%
2024/05/22	0	0.00	5	156.80	157.50	-5	6,600	-0.08%
2024/05/21	0	0.00	3	157.00	157.00	-3	6,874	-0.04%
2024/05/20	2	157.00	3	157.50	156.00	-1	6,868	-0.01%
2024/05/17	3	154.67	0	0.00	155.00	3	6,876	0.04%
2024/05/16	1	154.50	7.1	154.56	156.00	-6.1	6,960	-0.09%
2024/05/15	0	0.00	2	148.00	148.00	-2	6,859	-0.03%
2024/05/14	0	0.00	1	147.00	147.00	-1	6,893	-0.01%
2024/05/13	1	148.00	1	148.50	147.50	0	6,924	0.00%
2024/05/10	2	146.00	1	147.00	146.00	1	6,961	0.01%
2024/05/09	2	149.00	2	150.50	148.50	0	6,911	0.00%
2024/05/08	2.1	150.38	1	147.50	147.00	1.1	6,890	0.02%
2024/05/07	2.2	151.51	2	153.00	153.00	0.2	6,846	0.00%
2024/05/06	0	0.00	0.1	154.00	154.50	-0.1	6,831	0.00%
2024/05/03	1	152.50	3	154.17	152.00	-2	6,839	-0.03%
2024/05/02	1	151.00	0	0.00	152.50	1	6,840	0.01%
2024/04/30	0	0.00	2	152.00	150.50	-2	6,869	-0.03%
2024/04/24	0	0.00	5	149.70	150.50	-5	7,496	-0.07%
2024/04/23	1	144.50	0	0.00	144.00	1	7,528	0.01%
2024/04/19	1.7	146.60	0.9	148.00	147.00	0.8	7,575	0.01%
2024/04/18	1	147.00	0	0.00	148.00	1	7,514	0.01%
2024/04/17	4.1	148.76	0	0.00	146.50	4.1	7,501	0.05%
2024/04/16	4.2	147.76	0.4	148.50	149.50	3.8	7,463	0.05%
2024/04/15	1	151.50	1	153.00	152.50	0	7,438	0.00%
2024/04/12	4	154.63	3	156.50	154.50	1	7,427	0.01%
2024/04/11	2	155.50	0.2	155.50	156.00	1.8	7,396	0.02%
2024/04/10	1.2	156.00	4	157.38	156.50	-2.8	7,416	-0.04%
2024/04/09	6	156.33	1	156.00	156.50	5	7,438	0.07%
2024/04/02	1.2	156.46	0	0.00	157.50	1.2	7,565	0.02%
2024/04/01	0	156.00	0	0.00	155.50	0	7,568	0.00%
2024/03/29	8	151.81	9	154.33	155.00	-1	7,680	-0.01%
2024/03/27	0	0.00	4	154.63	156.00	-4	7,564	-0.05%
2024/03/26	12.2	153.22	12	149.00	149.50	0.2	7,667	0.00%
2024/03/25	3	153.67	2	152.75	151.50	1	7,776	0.01%
2024/03/22	0	0.00	1	154.50	154.00	-1	7,977	-0.01%
2024/03/21	11.1	154.54	5	154.90	153.50	6.1	8,085	0.08%
2024/03/20	6	160.58	1.4	158.61	157.50	4.6	8,114	0.06%
2024/03/19	2.4	158.77	4	160.63	161.00	-1.6	8,335	-0.02%
2024/03/18	4	155.50	5	157.10	157.50	-1	8,815	-0.01%
2024/03/15	6	155.00	10.1	155.98	154.50	-4.1	9,454	-0.04%
2024/03/14	6	157.67	9.2	159.39	155.50	-3.2	9,679	-0.03%
2024/03/13	1	154.00	9	155.39	156.00	-8	9,453	-0.08%
2024/03/12	4	148.25	4	147.50	150.00	0	9,228	0.00%
2024/03/11	4	143.25	0	0.00	143.00	4	9,176	0.04%
2024/03/08	6.6	145.93	3	145.67	143.50	3.6	9,265	0.04%
2024/03/07	4.1	151.11	9.5	154.89	150.00	-5.4	9,434	-0.06%
2024/03/06	3.3	156.88	4	154.75	154.50	-0.7	9,335	-0.01%
2024/03/05	0	0.00	1	156.50	157.00	-1	9,277	-0.01%
2024/03/04	5.4	156.89	11.5	156.46	156.50	-6.1	9,228	-0.07%
2024/03/01	0	155.00	0.3	152.50	152.50	-0.3	9,124	0.00%
2024/02/29	0	0.00	1	153.50	153.50	-1	9,171	-0.01%
2024/02/27	14.3	157.01	11	153.59	153.00	3.3	9,163	0.04%
2024/02/26	7.3	156.81	6	156.67	156.00	1.3	9,082	0.01%
2024/02/23	9.2	155.14	17	157.56	156.00	-7.8	9,025	-0.09%
2024/02/22	6.1	153.19	42.7	155.91	156.50	-36.6	8,926	-0.41%
2024/02/21	1.2	146.92	0	0.00	146.00	1.2	8,662	0.01%
2024/02/20	1.1	146.94	1	148.00	145.50	0.1	8,678	0.00%
2024/02/19	3	146.67	3	144.50	147.00	0	8,706	0.00%
2024/02/16	0	0.00	1	141.50	143.00	-1	8,673	-0.01%
2024/02/15	12	141.71	0.3	142.00	141.50	11.7	8,689	0.13%
2024/02/05	2	141.25	1.3	142.00	141.50	0.7	8,698	0.01%
2024/02/02	2	142.50	6	143.58	144.00	-4	8,721	-0.05%
2024/02/01	0.1	142.50	0	0.00	144.00	0.1	8,882	0.00%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/30	3.1	144.52	1	144.00	144.00	2.1	8,981	0.02%
2024/01/29	3.4	146.06	0.2	146.50	146.00	3.2	9,093	0.04%
2024/01/26	1	143.50	0	0.00	144.50	1	9,440	0.01%
2024/01/25	1.1	145.55	1.6	145.57	145.50	-0.5	9,529	0.00%
2024/01/24	3.3	147.53	0	0.00	146.50	3.3	9,653	0.03%
2024/01/23	7	147.86	12.2	147.71	148.50	-5.2	9,692	-0.05%
2024/01/22	26.2	144.30	33.1	143.30	143.50	-6.9	9,638	-0.07%
2024/01/19	34.7	144.07	6.1	143.61	143.00	28.6	9,513	0.30%
2024/01/18	4	150.66	3	148.67	150.00	1	9,211	0.01%
2024/01/17	6	151.92	1.2	154.78	151.50	4.9	9,237	0.05%
2024/01/16	3.3	154.28	8	154.13	156.50	-4.8	9,180	-0.05%
2024/01/15	11	151.18	20	153.00	152.50	-9	9,096	-0.10%
2024/01/12	0	0.00	2.2	148.59	148.50	-2.2	9,105	-0.02%
2024/01/11	4	149.75	1.2	150.97	150.00	2.8	9,118	0.03%
2024/01/09	13	151.12	2.4	154.58	151.00	10.6	9,200	0.12%
2024/01/05	11	152.59	7	154.50	152.50	4	9,354	0.04%
2024/01/04	5.2	152.02	1	152.50	152.50	4.2	9,493	0.04%
2024/01/03	4	155.00	0	0.00	155.00	4	9,529	0.04%
2024/01/02	0	0.00	1.1	156.36	157.50	-1.1	9,552	-0.01%
2023/12/29	6	156.92	0	0.00	156.00	6	9,585	0.06%
2023/12/28	1	161.96	17	161.41	159.00	-16	9,660	-0.17%
2023/12/27	1	156.50	0	0.00	158.50	1	9,767	0.01%
2023/12/26	6	157.50	7.2	157.26	157.50	-1.2	9,812	-0.01%
2023/12/25	1	153.50	1	153.50	152.50	0	9,759	0.00%
2023/12/22	6	155.92	1.3	155.65	153.00	4.7	9,851	0.05%
2023/12/21	2.1	153.44	5.3	151.68	152.00	-3.2	9,821	-0.03%
2023/12/20	23	155.72	14.4	156.13	156.50	8.6	9,718	0.09%
2023/12/19	4.2	156.76	1.1	156.17	157.00	3.1	9,785	0.03%
2023/12/18	10.2	164.65	4.6	163.47	164.00	5.6	9,908	0.06%
2023/12/15	33.9	164.66	31.2	166.37	165.50	2.7	9,963	0.03%
2023/12/14	32.4	166.21	35.2	167.42	167.50	-2.8	10,063	-0.03%
2023/12/13	14.2	164.33	54.2	163.41	167.00	-40	9,718	-0.41%
2023/12/12	30	157.78	27.9	157.88	155.50	2.1	9,115	0.02%
2023/12/11	9	144.11	15.7	148.70	149.50	-6.7	8,624	-0.08%
2023/12/08	1	138.00	13	140.54	140.50	-12	8,481	-0.14%
2023/12/07	9	137.00	2	138.50	136.50	7	8,494	0.08%
2023/12/06	1.1	138.50	0.2	138.00	138.00	0.9	8,719	0.01%
2023/12/05	3	136.50	8.3	137.74	139.50	-5.3	8,880	-0.06%
2023/12/04	5	140.20	7.1	142.51	139.50	-2.1	9,074	-0.02%
2023/12/01	0	137.50	2	137.50	136.50	-2	9,253	-0.02%
2023/11/30	3	136.83	0	0.00	136.50	3	9,334	0.03%
2023/11/28	1	135.50	3	135.17	136.50	-2	9,572	-0.02%
2023/11/27	3	134.17	1	132.00	133.00	2	9,809	0.02%
2023/11/24	4	137.25	2	136.75	136.50	2	9,961	0.02%
2023/11/22	2	142.25	0	0.00	143.00	2	10,299	0.02%
2023/11/21	5	142.40	7.2	141.91	143.00	-2.2	10,447	-0.02%
2023/11/20	0	0.00	2	138.00	138.00	-2	10,759	-0.02%
2023/11/17	4	137.13	2	137.00	136.50	2	11,114	0.02%
2023/11/16	1	135.50	2	138.25	139.00	-1	11,374	-0.01%
2023/11/15	1	139.00	1	138.50	136.00	0	11,832	0.00%
2023/11/14	0	0.00	7	138.50	138.00	-7	12,056	-0.06%
2023/11/13	1	139.00	1	139.50	138.00	0	12,445	0.00%
2023/11/10	1	137.50	1	138.50	137.00	0	12,513	0.00%
2023/11/09	4	138.50	4	140.38	137.00	0	12,633	0.00%
2023/11/08	3	137.17	9.2	138.83	139.00	-6.2	12,625	-0.05%
2023/11/07	4	138.50	1	136.50	138.00	3	12,873	0.02%
2023/11/06	0	0.00	3	140.17	138.50	-3	13,040	-0.02%
2023/11/03	7	136.57	4	137.25	139.00	3	13,068	0.02%
2023/11/02	2	132.25	66	135.46	135.50	-64	13,063	-0.49%
2023/11/01	14	121.32	6	121.42	123.50	8	13,255	0.06%
2023/10/31	22	129.09	20	133.50	127.50	2	13,408	0.01%
2023/10/30	1	132.00	4	131.25	132.00	-3	14,000	-0.02%
2023/10/26	2	129.00	1	130.00	129.50	1	15,216	0.01%
2023/10/25	7	132.36	4	132.00	132.50	3	15,221	0.02%
2023/10/24	2	127.00	3	128.00	128.00	-1	15,214	-0.01%
2023/10/20	2	126.50	0	0.00	126.00	2	15,468	0.01%
2023/10/19	0.1	126.50	0	0.00	128.00	0.1	15,625	0.00%
2023/10/18	3	126.67	0	0.00	126.00	3	15,792	0.02%
2023/10/16	2	131.00	1	130.00	130.00	1	16,291	0.01%
2023/10/13	2	136.50	59.1	137.25	135.50	-57.1	16,830	-0.34%
2023/10/12	5.1	132.78	3	132.17	133.00	2.1	17,006	0.01%
2023/10/11	4	129.00	2	128.00	128.00	2	17,182	0.01%
2023/10/06	3	130.33	1	130.00	130.00	2	17,736	0.01%
2023/10/05	4	130.50	3	130.67	130.00	1	18,185	0.01%
2023/10/04	3	130.00	0	0.00	130.50	3	18,717	0.02%
2023/10/03	52	133.69	3	133.17	133.00	49	19,190	0.26%
2023/10/02	53	137.19	1	137.00	137.00	52	19,328	0.27%
2023/09/28	5	137.70	3	138.00	138.00	2	19,577	0.01%
2023/09/27	9	136.33	3	136.67	137.00	6	20,119	0.03%
2023/09/26	5	139.70	0	0.00	139.00	5	20,268	0.02%
2023/09/25	1.1	141.50	12	142.00	141.00	-11	20,610	-0.05%
2023/09/22	23	138.02	5	138.90	139.00	18	20,672	0.09%
2023/09/21	8	139.49	19.4	142.14	138.00	-11.4	20,718	-0.05%
2023/09/20	7	147.79	5.1	150.79	148.00	2	20,613	0.01%
2023/09/19	13.2	153.22	10.2	152.80	154.00	2.9	20,440	0.01%
2023/09/18	4	147.75	5	147.50	147.00	-1	20,130	-0.01%
2023/09/15	0	0.00	2	146.27	147.00	-2	20,113	-0.01%
2023/09/14	5.2	144.72	9.1	145.16	146.50	-4	20,058	-0.02%
2023/09/13	10	138.35	8.2	138.81	140.00	1.8	19,997	0.01%
2023/09/12	6	142.17	7	140.14	142.00	-1	19,843	-0.01%
2023/09/11	15	143.50	3.1	143.20	142.00	12	19,768	0.06%
2023/09/08	4.1	139.53	19	141.95	143.00	-15	19,591	-0.08%
2023/09/07	18	141.97	14	142.54	142.00	4	19,493	0.02%
2023/09/06	22	135.77	29.1	138.56	140.50	-7.1	19,252	-0.04%
2023/09/05	12	132.33	24	133.04	132.00	-12	18,930	-0.06%
2023/09/04	21	129.95	3	130.17	130.00	18	19,147	0.09%
2023/09/01	5	131.70	1	130.00	129.50	4	19,178	0.02%
2023/08/31	5.1	133.29	52	133.63	134.00	-47	19,038	-0.25%
2023/08/30	11	130.45	9	130.00	131.00	2	18,829	0.01%
2023/08/29	36	131.74	7.1	129.65	130.50	28.9	18,716	0.15%
2023/08/28	1	130.00	2	127.00	128.00	-1	18,495	-0.01%
2023/08/25	3	126.17	2	127.50	128.00	1	18,358	0.01%
2023/08/24	24	129.69	24	132.71	127.50	0	18,178	0.00%
2023/08/23	7.2	127.19	14.4	127.52	127.00	-7.1	17,756	-0.04%
2023/08/22	15.3	123.65	3	123.67	123.00	12.3	17,452	0.07%
2023/08/21	11.2	123.84	61	123.50	124.00	-49.8	17,223	-0.29%
2023/08/18	25	119.50	9.3	119.70	117.50	15.7	16,720	0.09%
2023/08/17	19.1	121.58	29	121.50	123.00	-9.9	16,510	-0.06%
2023/08/16	1	116.50	3	117.83	118.50	-2	16,129	-0.01%
2023/08/15	6.2	116.60	5	117.50	117.50	1.2	16,085	0.01%
2023/08/14	5	117.70	4	118.13	118.00	1	16,066	0.01%
2023/08/11	10	119.55	16	119.31	119.00	-6	16,117	-0.04%
2023/08/10	13	117.42	12.4	117.18	115.50	0.6	15,880	0.00%
2023/08/09	10	117.00	36	116.79	118.00	-26	15,674	-0.17%
2023/08/08	28	119.55	9.1	119.43	118.00	18.9	15,831	0.12%
2023/08/07	14	117.96	10	119.15	120.50	4	15,971	0.03%
2023/08/04	21.2	116.21	21	116.79	118.00	0.2	15,753	0.00%
2023/08/02	33	117.29	5	115.50	113.50	28	15,506	0.18%
2023/08/01	26.3	119.20	44	118.08	120.00	-17.8	14,885	-0.12%
2023/07/31	27.3	113.72	9	115.44	111.50	18.3	14,092	0.13%
2023/07/28	10	109.00	3	108.83	109.50	7	13,660	0.05%
2023/07/27	3	107.67	2	109.00	108.00	1	13,657	0.01%
2023/07/26	2.1	107.52	3	107.33	107.50	-0.9	13,667	-0.01%
2023/07/25	2	109.25	13	109.46	109.00	-11	13,617	-0.08%
2023/07/24	12.1	112.17	4	110.88	112.00	8.1	13,484	0.06%
2023/07/21	3.1	108.15	16	106.91	109.00	-13	13,341	-0.10%
2023/07/20	14	110.04	15	110.90	109.00	-1	13,231	-0.01%
2023/07/19	27.1	115.65	15	113.13	110.00	12.1	13,099	0.09%
2023/07/18	32	121.44	35	120.59	117.00	-3	12,825	-0.02%
2023/07/17	7	117.29	10	118.05	118.00	-3	12,373	-0.02%
2023/07/14	15	116.80	5	115.50	117.00	10	12,227	0.08%
2023/07/13	20	118.70	24	118.79	115.50	-4	12,008	-0.03%
2023/07/12	73	116.34	49	116.07	116.00	24	11,570	0.21%
2023/07/11	17	117.35	44.6	119.01	121.00	-27.6	11,305	-0.24%
2023/07/10	30	110.32	27	112.22	113.00	3	10,783	0.03%
2023/07/07	17	108.79	11	107.87	107.00	6	10,256	0.06%
2023/07/06	14	108.50	32	106.53	107.50	-18	10,042	-0.18%
2023/07/05	9	108.00	25.1	107.58	106.00	-16.1	9,920	-0.16%
2023/07/04	32	101.53	15	100.95	103.50	17	9,357	0.18%
2023/07/03	9	101.26	16	100.23	102.50	-7	9,283	-0.08%
2023/06/30	11	96.16	3	94.90	95.30	8	9,204	0.09%
2023/06/29	20	97.00	7	97.70	96.50	13	9,636	0.13%
2023/06/28	12	96.83	129	96.41	94.30	-117	9,437	-1.24%	大賣/鉅額交易
2023/06/27	4	92.80	80	93.04	92.60	-76	9,333	-0.81%
2023/06/26	25	94.34	1	93.70	93.30	24	9,400	0.26%
2023/06/21	10	94.43	21	94.61	94.20	-11	9,396	-0.12%
2023/06/20	1.5	94.27	7	94.54	95.10	-5.5	9,327	-0.06%
2023/06/19	9.5	95.29	87	95.46	95.60	-77.5	9,248	-0.84%
2023/06/16	1	94.00	5	93.40	94.00	-4	9,060	-0.04%
2023/06/15	3	92.23	2	92.80	92.60	1	8,933	0.01%
2023/06/14	5	92.16	0	0.00	92.50	5	8,870	0.06%
2023/06/13	2	91.35	0.3	91.10	91.80	1.7	8,846	0.02%
2023/06/12	5	91.36	3	92.23	91.00	2	8,776	0.02%
2023/06/09	2	90.40	26.6	90.42	90.30	-24.6	8,679	-0.28%
2023/06/08	12.1	91.42	2	92.55	90.00	10.1	8,604	0.12%
2023/06/07	1	88.00	4	88.53	90.10	-3	8,341	-0.04%
2023/06/06	10.3	87.91	12	87.40	87.40	-1.8	8,317	-0.02%
2023/06/05	4	88.65	9	88.66	88.50	-5	8,349	-0.06%
2023/06/02	3.4	88.44	3	88.47	88.50	0.4	8,443	0.00%
2023/06/01	8	88.28	0	0.00	88.30	8	8,382	0.10%
2023/05/31	1	88.30	3	88.33	87.50	-2	8,357	-0.02%
2023/05/30	0	0.00	1	88.00	87.30	-1	8,287	-0.01%
2023/05/26	4	85.95	2	86.20	86.00	2	8,246	0.02%
2023/05/25	7	85.90	0	0.00	85.50	7	8,211	0.09%
2023/05/24	161	85.25	0	0.00	85.40	161	8,184	1.97%	大買/鉅額交易
2023/05/23	9	85.49	0	0.00	84.80	9	8,214	0.11%
2023/05/22	1	84.10	1	84.60	85.20	0	8,177	0.00%
2023/05/19	2	84.20	1	84.60	84.10	1	8,144	0.01%
2023/05/18	17	84.38	100.7	84.37	84.30	-83.7	8,123	-1.03%
2023/05/17	8	84.15	2	84.20	84.10	6	8,018	0.07%
2023/05/16	2	85.05	4	86.13	86.60	-2	7,848	-0.03%
2023/05/15	100	84.00	0	0.00	84.40	100	7,823	1.28%
2023/05/12	7	83.31	5	83.54	84.10	2	7,828	0.03%
2023/05/11	111.3	93.50	109	85.80	85.80	2.3	7,519	0.03%	大買/大賣/
2023/05/09	0	0.00	1	95.00	95.80	-1	7,014	-0.01%
2023/05/08	1	96.00	102	96.61	97.00	-101	6,966	-1.45%	大賣/鉅額交易
2023/05/05	1	95.50	3	95.67	95.30	-2	6,981	-0.03%
2023/05/04	3	93.90	3	94.93	95.60	0	7,035	0.00%
2023/05/03	1	94.90	0	0.00	94.70	1	7,062	0.01%
2023/05/02	1	96.20	5	95.48	94.90	-4	7,062	-0.06%
2023/04/28	2.3	92.64	1	92.80	92.40	1.3	7,018	0.02%
2023/04/27	104.3	91.36	4	90.80	90.90	100.3	6,958	1.44%	大買/
2023/04/26	8.1	90.92	4	91.33	91.30	4.1	6,898	0.06%
2023/04/25	9.1	90.34	103	90.01	90.00	-93.9	6,846	-1.37%	大賣/
2023/04/24	4	92.48	3	92.47	92.30	1	6,757	0.01%
2023/04/21	10	94.11	99	93.72	92.50	-89	6,713	-1.33%
2023/04/20	7	97.69	4	98.48	97.10	3	6,542	0.05%
2023/04/19	11	99.85	20	99.95	100.50	-9	6,415	-0.14%
2023/04/18	60	99.22	8	99.94	97.70	52	6,253	0.83%
2023/04/17	40	99.72	11	99.13	98.60	29	6,160	0.47%
2023/04/14	47	99.83	9	98.81	99.20	38	5,981	0.64%
2023/04/13	8	96.53	13	96.82	95.90	-5	5,721	-0.09%
2023/04/12	63	98.58	0	0.00	98.50	63	5,627	1.12%
2023/04/11	5	98.60	8	99.21	98.40	-3	5,599	-0.05%
2023/04/10	10	99.38	6.8	98.85	99.30	3.2	5,571	0.06%
2023/04/07	5	100.30	0	0.00	99.90	5	5,358	0.09%
2023/04/06	6	102.08	1	101.50	101.00	5	5,321	0.09%
2023/03/31	67	103.06	360	103.50	103.50	-293	5,153	-5.68%	大賣/鉅額交易
2023/03/30	14.2	99.84	40.1	99.58	103.50	-25.9	4,796	-0.54%
2023/03/29	102	94.02	14	94.01	94.40	88	4,239	2.08%	大買/
2023/03/28	386	92.40	18	92.43	91.70	368	4,164	8.84%	大買/鉅額交易
2023/03/27	7	90.56	8	91.49	92.80	-1	3,977	-0.03%
2023/03/24	0	0.00	3	89.80	89.60	-3	3,857	-0.08%
2023/03/23	0	0.00	8	89.34	89.60	-8	3,839	-0.21%
2023/03/22	8	88.39	5	88.50	88.50	3	3,836	0.08%
2023/03/21	1	87.80	1	88.00	88.00	0	3,876	0.00%
2023/03/20	7	87.07	2	87.15	87.10	5	3,888	0.13%
2023/03/17	0	0.00	5	87.00	86.60	-5	4,046	-0.12%
2023/03/16	5	86.68	0.1	87.70	86.00	4.9	4,090	0.12%
2023/03/15	1	88.90	0	0.00	88.50	1	4,156	0.02%
2023/03/13	0	0.00	3	87.80	88.20	-3	4,439	-0.07%
2023/03/10	0	0.00	1	86.90	86.50	-1	4,534	-0.02%
2023/03/09	5	89.82	0	0.00	88.40	5	4,924	0.10%
2023/03/08	5.1	88.83	0	0.00	88.70	5.1	4,935	0.10%
2023/03/07	2	89.70	18	88.53	89.40	-16	4,936	-0.32%
2023/03/06	4	87.40	7	86.54	87.30	-3	4,812	-0.06%
2023/03/02	0	0.00	3	84.80	84.50	-3	4,929	-0.06%
2023/03/01	3	82.20	5	83.50	84.30	-2	5,100	-0.04%
2023/02/24	7	85.47	5	85.16	84.40	2	5,098	0.04%
2023/02/23	1	84.00	0	0.00	84.30	1	5,084	0.02%
2023/02/22	5	83.88	1	84.20	84.20	4	5,100	0.08%
2023/02/21	1	84.90	10	85.66	85.20	-9	5,137	-0.18%
2023/02/17	13	87.59	2	87.60	87.60	11	5,220	0.21%
2023/02/14	0	0.00	1	87.50	86.70	-1	6,298	-0.02%
2023/02/13	0	0.00	3	84.27	86.20	-3	6,363	-0.05%
2023/02/09	2	85.30	1	85.40	85.20	1	6,464	0.02%
2023/02/08	8	86.26	9	85.69	85.70	-1	6,498	-0.02%
2023/02/07	1	85.90	3	86.23	86.00	-2	6,765	-0.03%
2023/02/06	1	85.30	1	85.50	85.50	0	6,724	0.00%
2023/02/03	5	84.96	7	85.34	85.30	-2	6,729	-0.03%
2023/02/02	5	83.40	26	84.55	85.50	-21	6,701	-0.31%
2023/02/01	0	0.00	5	83.74	83.50	-5	6,641	-0.08%
2023/01/30	0	0.00	1	82.10	82.20	-1	6,619	-0.02%
2023/01/16	0	0.00	2	81.50	81.90	-2	6,761	-0.03%
2023/01/11	0	0.00	2	81.80	81.80	-2	6,995	-0.03%
2023/01/10	10	81.17	3	81.10	80.90	7	7,083	0.10%
2023/01/09	9	81.37	7	82.49	81.20	2	7,201	0.03%
2023/01/06	1	80.80	0	0.00	81.00	1	7,412	0.01%
2023/01/05	7	79.57	1	79.50	79.60	6	7,464	0.08%
2023/01/04	0	0.00	5	81.30	80.40	-5	7,506	-0.07%
2022/12/30	1	78.40	7	79.11	78.40	-6	7,604	-0.08%
2022/12/29	9	77.66	0	0.00	77.70	9	7,659	0.12%
2022/12/28	14	78.89	2	77.90	78.30	12	7,795	0.15%
2022/12/27	4	81.10	4	80.90	80.70	0	7,772	0.00%
2022/12/26	2	80.80	0	0.00	81.00	2	7,780	0.03%
2022/12/23	4	81.20	0	0.00	80.80	4	7,818	0.05%
2022/12/22	9	82.56	0	0.00	82.70	9	7,859	0.11%
2022/12/21	0	83.00	0	0.00	82.50	0	7,983	0.00%
2022/12/20	4	82.10	0	0.00	81.60	4	8,097	0.05%
2022/12/15	0	0.00	1	86.70	86.90	-1	8,218	-0.01%
2022/12/14	0	0.00	1	86.50	86.40	-1	8,229	-0.01%
2022/12/13	14	85.47	31	85.32	85.00	-17	8,287	-0.21%
2022/12/09	35	86.55	23	86.71	86.70	12	8,287	0.14%
2022/12/08	1	89.80	0	0.00	89.80	1	8,206	0.01%
2022/12/07	18	87.47	10	88.05	88.10	8	8,222	0.10%
2022/12/06	3	90.43	74	89.62	89.60	-71	8,345	-0.85%
2022/12/05	11	93.88	11	93.00	91.60	0	8,468	0.00%
2022/12/02	15	92.19	10	91.63	92.20	5	8,278	0.06%
2022/12/01	17	89.79	15	90.87	92.10	2	8,166	0.02%
2022/11/30	1	86.50	6	86.32	86.30	-5	7,734	-0.06%
2022/11/29	12	85.77	6	85.88	85.70	6	7,663	0.08%
2022/11/28	40	84.70	2	85.10	84.70	38	7,567	0.50%
2022/11/25	3	84.33	2	84.00	84.00	1	7,572	0.01%
2022/11/24	5	85.30	6	85.40	85.50	-1	7,515	-0.01%
2022/11/23	13	84.78	23	85.13	86.00	-10	7,435	-0.13%
2022/11/21	1	82.90	0	0.00	82.70	1	7,304	0.01%
2022/11/18	6	82.45	0	0.00	82.10	6	7,399	0.08%
2022/11/17	4	82.05	15	82.38	82.30	-11	7,376	-0.15%
2022/11/16	28.1	81.10	19	81.53	81.00	9.1	7,310	0.12%
2022/11/15	9	81.92	27	81.90	81.80	-18	7,232	-0.25%
2022/11/14	11	82.92	0	0.00	82.40	11	7,210	0.15%
2022/11/11	54	84.41	22	83.60	82.60	32	7,216	0.44%
2022/11/10	40	86.55	40	90.14	84.60	0	6,871	0.00%
2022/11/09	22	84.92	10	84.82	84.60	12	6,211	0.19%
2022/11/08	5	85.06	3	82.83	82.80	2	6,123	0.03%
2022/11/07	6	85.82	14	85.02	85.40	-8	6,095	-0.13%
2022/11/04	3	82.90	1	83.70	83.70	2	6,190	0.03%
2022/11/03	18	85.83	26	85.78	83.70	-8	6,417	-0.12%
2022/11/02	10	83.80	0	0.00	84.00	10	6,263	0.16%
2022/10/31	2	83.20	1	82.90	83.70	1	6,804	0.01%
2022/10/27	0	0.00	3	84.07	84.10	-3	7,101	-0.04%
2022/10/25	1	79.30	0	0.00	81.40	1	6,995	0.01%
2022/10/24	3	84.27	3	83.30	83.30	0	6,903	0.00%
2022/10/21	22	83.35	26	82.18	81.80	-4	6,871	-0.06%
2022/10/20	2	84.20	4	85.35	85.00	-2	6,801	-0.03%
2022/10/19	2	84.60	0	0.00	84.00	2	6,709	0.03%
2022/10/18	5	85.78	3	85.47	84.70	2	6,676	0.03%
2022/10/17	5	82.64	23	83.11	85.00	-18	6,586	-0.27%
2022/10/14	37	87.29	14	87.89	87.60	23	6,479	0.35%
2022/10/13	7	86.11	12	83.06	83.40	-5	6,250	-0.08%
2022/10/12	4	85.85	0	0.00	86.40	4	6,183	0.06%
2022/10/11	4	85.28	0	0.00	85.00	4	6,170	0.06%
2022/10/07	5	87.72	3	87.60	87.60	2	6,194	0.03%
2022/10/06	3	87.53	3	86.83	87.50	0	6,207	0.00%
2022/10/05	6	87.87	7	87.86	87.00	-1	6,160	-0.02%
2022/10/04	1	84.80	3	84.57	84.80	-2	5,993	-0.03%
2022/10/03	3	82.00	2	82.25	82.00	1	5,935	0.02%
2022/09/30	1	79.60	6	79.98	81.80	-5	5,947	-0.08%
2022/09/29	8	84.03	3	82.00	82.10	5	5,908	0.08%
2022/09/28	4	82.45	2	83.05	81.00	2	5,829	0.03%
2022/09/27	3	84.03	35	83.95	86.10	-32	5,690	-0.56%
2022/09/26	21	81.03	49	80.71	80.40	-28	5,545	-0.50%
2022/09/23	2	85.80	2	83.20	83.20	0	5,512	0.00%
2022/09/22	6	86.20	2	86.30	86.80	4	5,445	0.07%
2022/09/21	4	84.40	1	84.90	84.30	3	5,353	0.06%
2022/09/20	1	83.70	0	0.00	85.60	1	5,336	0.02%
2022/09/15	7	85.39	4	84.65	84.20	3	5,277	0.06%
2022/09/14	2	84.70	0	0.00	85.00	2	5,221	0.04%
2022/09/13	7	88.59	6	87.42	85.90	1	5,147	0.02%
2022/09/12	1	86.30	10	88.53	89.10	-9	4,901	-0.18%
2022/09/08	1	83.00	4	84.70	83.20	-3	4,660	-0.06%
2022/09/07	0	0.00	1	82.50	83.00	-1	4,680	-0.02%
2022/09/06	0	0.00	18	81.32	81.30	-18	4,681	-0.38%
2022/08/25	7	84.80	7	83.77	84.70	0	4,434	0.00%
2022/08/24	0	0.00	1	80.90	82.20	-1	4,300	-0.02%
2022/08/23	1	80.60	0	0.00	80.60	1	4,256	0.02%
2022/08/22	3	81.07	0	0.00	81.30	3	4,234	0.07%
2022/08/18	0	0.00	8	83.50	84.20	-8	4,096	-0.20%
2022/08/17	2	82.20	0	0.00	82.40	2	3,962	0.05%
2022/08/16	1	81.40	1	81.20	81.20	0	3,910	0.00%
2022/08/15	5	80.52	0.5	80.70	80.90	4.5	3,887	0.12%
2022/08/11	4	82.10	14.1	82.39	81.50	-10.1	3,784	-0.27%
2022/08/10	7	82.65	24	81.95	82.20	-17	3,609	-0.47%
2022/08/09	4	81.08	4	80.88	81.00	0	3,343	0.00%
2022/08/08	2	79.80	2	80.45	80.90	0	3,214	0.00%
2022/08/05	21	78.27	107.6	78.41	79.00	-86.6	2,992	-2.89%	大賣/
2022/08/04	0	0.00	296	75.67	76.20	-296	2,710	-10.92%	大賣/鉅額交易
2022/08/03	17	72.99	0	0.00	72.90	17	2,402	0.71%
2022/08/01	0.5	74.50	1	74.90	74.40	-0.5	2,535	-0.02%
2022/07/29	0	0.00	1	74.50	75.00	-1	2,702	-0.04%
2022/07/21	1	72.30	2	72.70	72.90	-1	3,243	-0.03%
2022/07/20	13	72.44	0	0.00	72.60	13	3,436	0.38%
2022/07/19	0	0.00	1	71.50	72.00	-1	3,482	-0.03%
2022/07/15	1	72.20	48	72.11	69.90	-47	3,598	-1.31%
2022/07/14	0	0.00	18	68.67	70.20	-18	3,534	-0.51%
2022/07/13	11	65.11	0	0.00	65.70	11	3,460	0.32%
2022/07/08	6	69.67	1	70.50	69.20	5	3,387	0.15%
2022/07/07	1	64.80	3	67.40	68.90	-2	3,343	-0.06%
2022/07/06	0	0.00	15	64.67	64.60	-15	3,310	-0.45%
2022/07/05	16	62.78	0	0.00	63.70	16	3,305	0.48%
2022/07/01	1	66.60	2	64.70	63.80	-1	3,295	-0.03%
2022/06/30	1	68.80	0	0.00	69.20	1	3,249	0.03%
2022/06/28	2	70.75	2	70.65	70.60	0	3,210	0.00%
2022/06/27	0	0.00	24	70.01	70.30	-24	3,197	-0.75%
2022/06/24	1	71.50	1	70.00	69.90	0	3,162	0.00%
2022/06/23	2	68.75	1	68.70	69.20	1	3,077	0.03%
2022/06/22	0	0.00	6	68.48	68.40	-6	3,059	-0.20%
2022/06/21	2	67.45	4	67.70	68.50	-2	3,030	-0.07%
2022/06/20	2	66.65	1	67.70	66.10	1	3,017	0.03%
2022/06/16	1	69.50	3	69.70	67.80	-2	2,982	-0.07%
2022/06/15	2	68.65	0	0.00	68.50	2	2,925	0.07%
2022/06/14	0	0.00	1	66.00	67.30	-1	2,866	-0.03%
2022/06/13	1	65.70	0	0.00	65.60	1	2,842	0.04%
2022/06/10	1	67.40	0	0.00	66.90	1	2,838	0.04%
2022/06/09	0	0.00	1	66.30	66.90	-1	2,818	-0.04%
2022/06/08	1	64.80	0	0.00	65.10	1	2,778	0.04%
2022/06/06	0	0.00	12	65.30	65.30	-12	2,761	-0.43%
2022/05/31	0	0.00	10	64.70	64.80	-10	2,770	-0.36%
2022/05/30	0	0.00	4	63.98	64.20	-4	2,756	-0.15%
2022/05/26	1	62.50	1	62.20	62.30	0	2,737	0.00%
2022/05/23	0	0.00	4	63.65	63.70	-4	2,731	-0.15%
2022/05/20	4	62.80	0	0.00	62.50	4	2,714	0.15%
2022/05/17	10	63.40	0	0.00	63.50	10	2,629	0.38%
2022/05/16	5	64.60	5	63.90	63.90	0	2,607	0.00%
2022/05/13	2	64.50	2	64.60	64.90	0	2,589	0.00%
2022/05/12	0	0.00	15	63.81	63.80	-15	2,565	-0.58%
2022/05/11	7	62.93	0	0.00	62.80	7	2,521	0.28%
2022/05/10	21	61.66	2	62.50	62.70	19	2,476	0.77%
2022/05/09	2	64.05	1	64.10	63.00	1	2,394	0.04%
2022/05/06	28	66.69	1.1	67.14	65.60	26.9	2,317	1.16%
2022/05/05	2	70.80	8	72.83	70.10	-6	2,151	-0.28%
2022/05/04	0	0.00	1	75.60	75.20	-1	1,937	-0.05%
2022/05/03	5	77.28	2	76.55	76.00	3	1,921	0.16%
2022/04/29	8.2	76.84	7	77.00	76.70	1.2	1,867	0.06%
2022/04/28	4	76.18	3	76.23	75.60	1	1,810	0.06%
2022/04/27	1	76.50	22	76.60	75.00	-21	1,731	-1.21%
2022/04/26	8	77.06	15	77.31	76.30	-7	1,662	-0.42%
2022/04/25	4	75.68	1	76.50	76.90	3	1,434	0.21%
2022/04/21	4	74.23	20	75.23	75.90	-16	1,245	-1.29%
2022/04/20	0	0.00	2	73.05	74.10	-2	1,182	-0.17%
2022/04/19	0	0.00	2	72.10	71.90	-2	1,144	-0.17%
2022/04/15	1	72.00	0	0.00	71.10	1	1,185	0.08%
2022/04/14	2	71.40	4	72.18	72.70	-2	1,216	-0.16%
2022/04/13	1	72.00	0	0.00	71.70	1	1,223	0.08%
2022/04/12	9	71.19	0	0.00	71.30	9	1,258	0.72%
2022/04/11	7	73.69	51	73.19	71.80	-44	1,281	-3.43%
2022/04/08	2	72.65	10	72.72	72.10	-8	1,286	-0.62%
2022/04/07	0	0.00	29	70.94	70.80	-29	1,313	-2.21%
2022/03/31	3	71.80	0	0.00	71.60	3	1,513	0.20%
2022/03/30	0	0.00	4	71.80	71.80	-4	1,531	-0.26%
2022/03/28	0	0.00	3	70.80	71.00	-3	1,536	-0.20%
2022/03/25	0	0.00	0.5	71.50	71.50	-0.5	1,554	-0.03%
2022/03/22	2	70.20	0	0.00	70.50	2	1,685	0.12%
2022/03/18	2	69.80	0	0.00	68.50	2	1,943	0.10%
2022/03/17	0	0.00	1	69.50	69.80	-1	1,949	-0.05%
2022/03/16	1	68.60	0	0.00	68.20	1	1,960	0.05%
2022/03/11	0	0.00	1	70.40	69.90	-1	2,041	-0.05%
2022/03/10	1	69.50	0	0.00	69.90	1	2,060	0.05%
2022/03/08	1	68.50	0	0.00	67.80	1	2,101	0.05%
2022/03/07	0	0.00	0	69.40	69.30	0	2,094	0.00%
2022/02/15	0	0.00	1	73.50	72.40	-1	2,522	-0.04%
2022/02/14	0	0.00	2	72.90	73.10	-2	2,694	-0.07%
2022/02/09	0	0.00	6	73.10	73.60	-6	2,866	-0.21%
2022/01/25	0	0.00	22	70.45	70.00	-22	3,443	-0.64%
2022/01/24	34	68.99	0	0.00	69.90	34	3,521	0.97%
2022/01/21	4	70.23	27	69.99	69.90	-23	3,579	-0.64%
2022/01/20	6	71.78	0	0.00	71.60	6	3,622	0.17%
2022/01/19	3	72.80	1	72.60	72.60	2	3,750	0.05%
2022/01/12	1	74.00	0	0.00	74.50	1	3,863	0.03%
2022/01/10	10	74.50	0	0.00	74.40	10	3,855	0.26%
2022/01/06	6	75.00	0	0.00	75.20	6	3,801	0.16%
2022/01/05	5	75.50	0	0.00	75.60	5	3,797	0.13%
2022/01/04	11	76.45	4	76.60	76.00	7	3,787	0.18%
2021/12/30	0	0.00	5	77.88	78.00	-5	3,799	-0.13%
2021/12/29	0	0.00	1	76.90	77.30	-1	3,762	-0.03%
2021/12/28	7	76.89	1	77.40	76.80	6	3,765	0.16%
2021/12/27	5	77.68	11	77.99	77.70	-6	3,700	-0.16%
2021/12/24	1	75.70	2	75.50	75.70	-1	3,647	-0.03%
2021/12/23	3	75.03	2	75.20	75.30	1	3,654	0.03%
2021/12/22	0	0.00	2	75.30	75.10	-2	3,673	-0.05%
2021/12/20	1	74.80	0	0.00	74.80	1	3,823	0.03%
2021/12/17	5	75.20	2	75.35	75.50	3	3,850	0.08%
2021/12/16	0	0.00	16	78.12	77.30	-16	3,896	-0.41%
2021/12/15	8	78.10	7	78.07	78.00	1	3,940	0.03%
2021/12/14	0	0.00	7	76.57	76.20	-7	3,805	-0.18%
2021/12/13	6	75.00	0	0.00	75.40	6	3,715	0.16%
2021/12/10	0	0.00	2	74.70	75.00	-2	3,698	-0.05%
2021/12/09	0	0.00	1	74.50	74.80	-1	3,690	-0.03%
2021/12/07	0	0.00	1	73.10	72.90	-1	3,615	-0.03%
2021/12/06	0	0.00	1	72.90	72.90	-1	3,604	-0.03%
2021/12/01	0	0.00	6	73.80	74.20	-6	3,562	-0.17%
2021/11/29	0	74.60	0	0.00	74.60	0	3,537	0.00%
2021/11/26	2	75.00	0	0.00	75.00	2	3,520	0.06%
2021/11/25	1	76.30	0	0.00	76.00	1	3,504	0.03%
2021/11/24	1	75.20	0	0.00	75.20	1	3,505	0.03%
2021/11/22	1	77.00	1	77.20	77.00	0	3,466	0.00%
2021/11/18	0	0.00	1	76.50	76.10	-1	3,398	-0.03%
2021/11/16	1	76.60	0	77.20	76.80	1	3,371	0.03%
2021/11/15	1	75.11	2	75.45	75.70	-1	3,290	-0.03%
2021/11/11	3	75.03	0	0.00	74.90	3	3,182	0.09%
2021/11/08	3	77.27	0	0.00	77.50	3	2,964	0.10%
2021/11/04	16	79.47	7	79.66	79.90	9	2,813	0.32%
2021/11/03	3	78.93	15	80.04	78.20	-12	2,662	-0.45%
2021/11/02	1	78.90	3	76.63	76.00	-2	2,444	-0.08%
2021/11/01	6	78.35	9	79.04	78.60	-3	2,366	-0.13%
2021/10/29	2	77.65	6	78.00	77.50	-4	2,283	-0.18%
2021/10/28	0	0.00	5	77.56	77.50	-5	2,244	-0.22%
2021/10/27	4	76.90	4	76.90	77.30	0	2,157	0.00%
2021/10/26	0	0.00	3	74.63	75.00	-3	2,023	-0.15%
2021/10/25	0	0.00	8	74.46	74.90	-8	2,002	-0.40%
2021/10/21	2	71.30	1	71.30	70.50	1	2,003	0.05%
2021/10/20	1	70.60	0	0.00	70.20	1	2,048	0.05%
2021/10/15	1	71.30	0	0.00	70.90	1	2,272	0.04%
2021/10/13	2	70.90	3	71.17	70.40	-1	2,500	-0.04%
2021/10/12	18	71.54	0	0.00	71.10	18	2,657	0.68%
2021/10/08	8	73.30	0	0.00	74.30	8	2,827	0.28%
2021/10/07	0	0.00	1	72.80	73.50	-1	3,125	-0.03%
2021/10/06	16	71.23	1	71.60	70.80	15	3,303	0.45%
2021/10/05	1	71.60	0	0.00	72.00	1	3,346	0.03%
2021/10/01	0	0.00	1	72.00	70.60	-1	3,394	-0.03%
2021/09/30	1	72.70	0	0.00	73.10	1	3,391	0.03%
2021/09/28	0	0.00	1	73.80	72.90	-1	3,470	-0.03%
2021/09/27	5	75.02	0	0.00	74.30	5	3,501	0.14%
2021/09/24	1	75.50	4	74.23	74.40	-3	3,447	-0.09%
2021/09/23	2	73.85	1	74.30	74.20	1	3,508	0.03%
2021/09/22	3	73.80	0	0.00	74.90	3	3,634	0.08%
2021/09/17	0	0.00	3	72.30	72.50	-3	3,556	-0.08%
2021/09/16	2	70.70	0	0.00	70.50	2	3,562	0.06%
2021/09/15	2	70.20	0	0.00	70.10	2	3,556	0.06%
2021/09/07	3	70.20	0	0.00	70.50	3	3,578	0.08%
2021/09/01	2	71.60	2	71.15	71.40	0	3,611	0.00%
2021/08/31	7	72.39	7	72.27	72.40	0	3,594	0.00%
2021/08/30	0	0.00	2	72.00	71.90	-2	3,588	-0.06%
2021/08/25	1	71.00	0	0.00	71.00	1	3,575	0.03%
2021/08/19	12	68.60	5	69.30	68.10	7	3,555	0.20%
2021/08/18	0	0.00	6	68.60	69.80	-6	3,546	-0.17%
2021/08/16	2	70.00	9	68.30	69.50	-7	3,534	-0.20%
2021/08/13	6	70.60	0	0.00	70.50	6	3,510	0.17%
2021/08/11	1	72.00	0	0.00	72.20	1	3,500	0.03%
2021/08/06	2	73.00	0	0.00	72.50	2	3,490	0.06%
2021/08/03	0	0.00	2	73.35	73.30	-2	3,616	-0.06%
2021/07/29	3	75.93	2	76.20	76.00	1	3,604	0.03%
2021/07/28	2	75.45	0	0.00	76.10	2	3,565	0.06%
2021/07/27	9	77.82	0	0.00	77.60	9	3,546	0.25%
2021/07/26	0	0.00	3	79.97	79.10	-3	3,527	-0.09%
2021/07/23	5	78.92	1	79.40	78.60	4	3,487	0.11%
2021/07/22	6	78.45	4	78.98	79.10	2	3,545	0.06%
2021/07/21	6	78.23	4	77.58	76.90	2	3,547	0.06%
2021/07/20	15	79.36	6	79.37	79.10	9	3,441	0.26%
2021/07/19	2	79.80	6	80.20	80.50	-4	3,404	-0.12%
2021/07/16	8	79.96	9	80.14	79.80	-1	3,355	-0.03%
2021/07/15	12	79.23	10	79.78	78.80	2	3,200	0.06%
2021/07/14	8	78.55	13	78.87	79.00	-5	3,035	-0.16%
2021/07/13	1	78.30	32	76.82	77.00	-31	2,727	-1.14%
2021/07/12	5	74.28	50	74.00	74.70	-45	2,556	-1.76%
2021/07/09	2	74.30	30	74.36	74.80	-28	2,564	-1.09%
2021/07/08	0	0.00	1	76.60	75.70	-1	2,555	-0.04%
2021/07/07	2	75.50	1	76.00	76.30	1	2,540	0.04%
2021/07/06	23	75.42	1	77.20	75.10	22	2,539	0.87%
2021/07/05	24	76.80	0	0.00	76.80	24	2,552	0.94%
2021/07/02	11	75.91	10	77.40	76.20	1	2,501	0.04%
2021/07/01	22	76.11	1	75.90	75.40	21	2,448	0.86%
2021/06/30	11	76.31	0	0.00	76.00	11	2,421	0.45%
2021/06/29	54	75.17	18	75.34	76.00	36	2,314	1.56%
2021/06/28	0	0.00	3	71.80	72.00	-3	2,112	-0.14%
2021/06/25	2	70.30	5	69.90	70.30	-3	2,080	-0.14%
2021/06/11	1	67.90	0	0.00	67.80	1	2,299	0.04%
2021/06/10	3	68.80	2	69.05	69.40	1	2,301	0.04%
2021/06/08	5	66.40	0	0.00	66.20	5	2,296	0.22%
2021/06/07	0	0.00	1	66.10	66.00	-1	2,328	-0.04%
2021/05/28	0	0.00	3	66.00	66.20	-3	2,431	-0.12%
2021/05/26	0	0.00	4	65.40	65.60	-4	2,507	-0.16%
2021/05/18	0	0.00	1	62.90	63.10	-1	2,714	-0.04%
2021/05/17	6	61.08	1	59.60	61.00	5	2,733	0.18%
2021/05/13	17	60.10	1	59.30	63.80	16	2,705	0.59%
2021/05/12	69	62.45	1	64.50	62.20	68	2,669	2.55%
2021/05/11	9	66.94	3	68.50	66.70	6	2,602	0.23%
2021/05/10	4	69.65	0	0.00	69.00	4	2,582	0.15%
2021/05/07	1	70.20	0	0.00	70.40	1	2,586	0.04%
2021/05/06	15	69.20	0	0.00	68.80	15	2,607	0.58%
2021/05/05	0	0.00	1	70.90	70.10	-1	2,577	-0.04%
2021/05/04	40	70.35	18	70.60	70.70	22	2,596	0.85%
2021/05/03	30	72.50	0	0.00	72.20	30	2,631	1.14%
2021/04/29	18	75.00	0	0.00	74.40	18	2,619	0.69%
2021/04/28	7	76.07	2	76.25	75.90	5	2,652	0.19%
2021/04/27	2	74.35	7	74.56	75.10	-5	2,598	-0.19%
2021/04/26	2	72.25	0	0.00	72.30	2	2,558	0.08%
2021/04/23	10	71.71	0	0.00	72.00	10	2,577	0.39%
2021/04/22	29	73.09	0	0.00	72.70	29	2,565	1.13%
2021/04/21	5	74.10	0	0.00	74.20	5	2,530	0.20%
2021/04/15	10	73.30	0	0.00	73.70	10	2,689	0.37%
2021/04/14	10	73.95	1	74.00	74.70	9	2,659	0.34%
2021/04/13	0	0.00	2	76.00	74.80	-2	2,693	-0.07%
2021/04/09	1	76.50	0	0.00	76.20	1	2,928	0.03%
2021/04/08	0	0.00	1	76.10	75.80	-1	2,908	-0.03%
2021/04/07	0	0.00	1	75.40	75.70	-1	2,908	-0.03%
2021/03/31	4	74.30	0	0.00	74.50	4	2,914	0.14%
2021/03/30	2	74.10	0	0.00	74.40	2	2,909	0.07%
2021/03/24	1	73.50	0.2	73.50	73.40	0.8	2,968	0.03%
2021/03/22	15	73.35	0	0.00	73.30	15	2,998	0.50%
2021/03/19	1	74.20	0	0.00	74.00	1	3,033	0.03%
2021/03/18	16	74.65	0	0.00	74.90	16	3,033	0.53%
2021/03/17	14	75.10	2	75.15	74.90	12	3,001	0.40%
2021/03/16	3	75.33	3	75.20	75.20	0	3,058	0.00%
2021/03/15	2	75.45	1	75.20	75.20	1	3,091	0.03%
2021/03/12	1	75.30	0	0.00	75.50	1	3,116	0.03%
2021/03/10	5	75.14	5.1	74.81	74.80	-0.1	3,229	0.00%
2021/03/08	1	75.20	1	75.20	75.10	0	3,303	0.00%
2021/03/02	14	75.69	0	0.00	75.50	14	3,374	0.41%
2021/02/26	10	76.20	0	0.00	76.30	10	3,451	0.29%
2021/02/24	5	79.10	5	80.20	78.50	0	3,639	0.00%
2021/02/23	0	0.00	5	78.80	78.10	-5	3,625	-0.14%
2021/02/22	1	78.40	5	78.40	78.60	-4	3,641	-0.11%
2021/02/19	0	0.00	5	78.70	79.00	-5	3,640	-0.14%
2021/02/17	5	77.10	2	76.90	77.40	3	3,699	0.08%
2021/02/01	2	74.45	0	0.00	75.00	2	4,173	0.05%
2021/01/29	6	75.42	0	0.00	75.80	6	4,196	0.14%
2021/01/26	5	76.32	1	76.70	76.20	4	4,228	0.09%
2021/01/25	2	75.30	5.1	76.41	78.00	-3.1	4,216	-0.07%
2021/01/22	1	74.70	0	0.00	75.10	1	4,158	0.02%
2021/01/21	19	74.46	0	0.00	74.40	19	4,165	0.46%
2021/01/20	4	75.65	0	0.00	75.30	4	4,152	0.10%
2021/01/19	7	76.29	1	77.30	76.70	6	4,161	0.14%
2021/01/18	4	76.30	0	0.00	76.40	4	4,152	0.10%
2021/01/13	11	78.89	0	0.00	78.40	11	4,163	0.26%
2021/01/12	0	0.00	3	81.27	78.90	-3	4,152	-0.07%
2021/01/11	4	80.35	3	81.07	80.70	1	4,179	0.02%
2021/01/08	2	78.25	0	0.00	78.30	2	4,273	0.05%
2021/01/07	0	0.00	2	78.80	79.00	-2	4,425	-0.05%
2021/01/06	2	79.70	5	80.10	78.80	-3	4,420	-0.07%
2021/01/05	1	80.50	1	80.40	80.40	0	4,365	0.00%
2021/01/04	6	81.82	4	82.78	81.50	2	4,336	0.05%
2020/12/31	5	77.10	0	0.00	77.70	5	4,127	0.12%
2020/12/30	0	0.00	2	77.60	77.70	-2	4,112	-0.05%
2020/12/29	1	76.80	10.2	77.32	78.10	-9.2	4,109	-0.22%
2020/12/28	3	77.67	0	0.00	77.80	3	4,111	0.07%
2020/12/25	3	77.83	0	0.00	77.00	3	4,118	0.07%
2020/12/23	0	0.00	4	77.78	77.60	-4	4,157	-0.10%
2020/12/22	5	76.54	0	0.00	76.00	5	4,258	0.12%
2020/12/18	0	0.00	3	77.53	77.20	-3	4,464	-0.07%
2020/12/17	0	0.00	1	78.50	78.70	-1	4,486	-0.02%
2020/12/16	5	76.10	6	77.08	77.30	-1	4,524	-0.02%
2020/12/15	28	76.45	0	0.00	75.90	28	4,621	0.61%
2020/12/14	9	77.76	0	0.00	78.20	9	4,839	0.19%
2020/12/11	16	76.24	0	77.50	78.10	16	4,859	0.33%
2020/12/10	12	78.09	0	0.00	77.50	12	4,866	0.25%
2020/12/09	2	80.05	1	79.50	79.50	1	4,860	0.02%
2020/12/07	10	79.77	2	79.75	80.00	8	4,946	0.16%
2020/12/04	4	80.30	0	0.00	80.90	4	4,942	0.08%
2020/12/03	5	81.50	0	0.00	81.50	5	4,982	0.10%
2020/12/02	0	0.00	4	83.80	83.40	-4	5,117	-0.08%
2020/12/01	5	82.00	1	82.90	82.30	4	5,187	0.08%
2020/11/30	0	0.00	1	82.90	82.70	-1	5,368	-0.02%
2020/11/27	1	83.20	1	82.90	83.20	0	5,568	0.00%
2020/11/25	0	0.00	1	85.20	83.10	-1	6,291	-0.02%
2020/11/24	2	84.45	4	84.83	84.60	-2	6,492	-0.03%
2020/11/12	1	82.30	1	82.30	80.80	0	7,519	0.00%
2020/11/11	34	82.53	32	82.79	82.00	2	7,531	0.03%
2020/11/10	1	81.70	4	81.40	81.00	-3	7,296	-0.04%
2020/11/06	0	0.00	1	79.50	79.30	-1	7,165	-0.01%
2020/11/05	0	0.00	6	78.87	78.70	-6	7,157	-0.08%
2020/11/04	5	78.80	1	78.10	78.80	4	7,140	0.06%
2020/11/03	0	0.00	8	77.15	76.60	-8	7,096	-0.11%
2020/11/02	9	74.53	0	0.00	74.60	9	7,073	0.13%
2020/10/30	0	0.00	1	76.00	75.50	-1	7,062	-0.01%
2020/10/29	0	0.00	0.1	76.80	76.80	-0.1	7,040	0.00%
2020/10/28	0	0.00	5	76.54	76.20	-5	7,014	-0.07%
2020/10/27	5	77.80	4	77.05	78.50	1	6,982	0.01%
2020/10/26	2	76.30	1	76.70	76.10	1	6,938	0.01%
2020/10/22	2	76.65	1	76.70	77.40	1	6,931	0.01%
2020/10/20	1	80.20	2	80.10	79.90	-1	6,834	-0.01%
2020/10/19	9	81.87	10	81.45	80.90	-1	6,801	-0.01%
2020/10/16	3	81.23	7	80.41	79.70	-4	6,727	-0.06%
2020/10/15	12	78.68	7	78.81	80.10	5	6,535	0.08%
2020/10/08	1	77.00	0	0.00	76.60	1	6,367	0.02%
2020/10/06	0	0.00	1	77.30	77.40	-1	6,384	-0.02%
2020/09/30	4	75.25	3	75.80	76.40	1	6,386	0.02%
2020/09/29	2	76.30	2	75.80	76.00	0	6,397	0.00%
2020/09/28	0	0.00	7	75.49	77.00	-7	6,451	-0.11%
2020/09/25	18	75.03	8.1	76.45	74.60	9.9	6,478	0.15%
2020/09/24	8	77.05	5	77.60	76.60	3	6,380	0.05%
2020/09/23	26	79.47	8	79.66	78.30	18	6,315	0.29%
2020/09/22	22	81.42	0	0.00	81.30	22	6,232	0.35%
2020/09/21	1	83.40	1	82.90	82.80	0	6,183	0.00%
2020/09/18	2	83.85	1	82.70	82.70	1	6,137	0.02%
2020/09/17	4	83.60	9	83.02	83.90	-5	6,020	-0.08%
2020/09/15	1	80.50	0	0.00	80.50	1	5,706	0.02%
2020/09/14	0	0.00	1	80.00	79.40	-1	5,699	-0.02%
2020/09/11	4	78.70	0	0.00	79.90	4	5,627	0.07%
2020/09/09	0	0.00	1	79.60	80.70	-1	5,474	-0.02%
2020/09/08	1	80.00	1	80.10	80.20	0	5,407	0.00%
2020/09/07	55	80.16	2	81.90	79.40	53	5,325	1.00%
2020/09/04	15	81.35	7	82.59	82.70	8	5,167	0.15%
2020/09/03	40	83.58	6	85.32	83.90	34	5,049	0.67%
2020/09/02	2	85.60	68	84.69	85.10	-66	4,860	-1.36%
2020/09/01	3	83.67	23	84.00	82.50	-20	4,625	-0.43%
2020/08/31	2	82.25	15	82.45	82.50	-13	4,152	-0.31%
2020/08/28	1	80.10	8	79.74	79.60	-7	3,880	-0.18%
2020/08/27	8	77.34	16	77.94	79.00	-8	3,587	-0.22%
2020/08/26	1	75.00	1	75.50	75.80	0	3,223	0.00%
2020/08/25	17	76.08	14	74.60	75.00	3	3,051	0.10%
2020/08/24	13	73.05	23	72.77	74.00	-10	2,725	-0.37%
2020/08/21	2	65.80	13	69.69	69.70	-11	2,459	-0.45%
2020/08/20	0	0.00	60	66.42	65.80	-60	2,365	-2.54%
2020/08/19	0	0.00	35	67.87	67.70	-35	2,285	-1.53%
2020/08/17	0	0.00	2	69.20	69.40	-2	2,076	-0.10%
2020/08/12	0	0.00	2	66.50	67.10	-2	1,986	-0.10%
2020/08/11	3	64.53	4	65.78	66.10	-1	1,959	-0.05%
2020/08/10	7	65.24	0	0.00	64.80	7	1,945	0.36%
2020/08/07	0	0.00	3	65.53	65.60	-3	1,959	-0.15%
2020/08/05	3	64.90	5	65.00	65.20	-2	2,005	-0.10%
2020/08/04	3	64.10	12	64.18	64.00	-9	2,042	-0.44%
2020/07/30	3	63.80	0	0.00	64.20	3	2,053	0.15%
2020/07/27	11	62.59	0	0.00	62.00	11	2,034	0.54%
2020/07/24	106	64.24	1	64.80	63.30	105	2,042	5.14%	大買/鉅額交易
2020/07/23	3	65.47	2	66.10	65.10	1	2,035	0.05%
2020/07/16	3	65.87	1	66.30	66.50	2	2,076	0.10%
2020/07/15	2	66.00	0	0.00	65.90	2	2,070	0.10%
2020/07/13	0	0.00	11	69.02	68.70	-11	2,052	-0.54%
2020/07/10	9	68.71	0	0.00	69.10	9	2,071	0.43%
2020/07/08	4	70.48	96	70.16	70.70	-92	2,059	-4.47%
2020/07/07	5	70.30	46	70.58	70.40	-41	2,043	-2.01%
2020/07/06	2	69.00	2	69.50	69.50	0	2,043	0.00%
2020/07/02	0	0.00	1	66.80	66.90	-1	2,083	-0.05%
2020/07/01	2	65.90	4	66.40	66.40	-2	2,071	-0.10%
2020/06/29	1	62.10	0	0.00	62.40	1	2,124	0.05%
2020/06/24	2	63.60	2	63.30	63.30	0	2,110	0.00%
2020/06/16	3	63.20	0	0.00	63.20	3	2,158	0.14%
2020/06/12	2	63.00	0	0.00	63.20	2	2,240	0.09%
2020/06/11	13	64.19	0	0.00	63.90	13	2,261	0.57%
2020/06/10	0	0.00	2	66.40	66.30	-2	2,262	-0.09%
2020/06/08	1	67.10	0	66.10	66.10	1	2,431	0.04%
2020/06/05	0	66.80	0	0.00	66.60	0	2,432	0.00%
2020/06/04	0	0.00	2	66.20	66.30	-2	2,422	-0.08%
2020/06/03	7	65.20	0	0.00	65.40	7	2,409	0.29%
2020/06/02	2	64.90	0	0.00	64.50	2	2,399	0.08%
2020/06/01	0	64.30	0	0.00	64.30	0	2,387	0.00%
2020/05/28	0	0.00	4	64.90	63.90	-4	2,379	-0.17%
2020/05/26	10	62.50	0	0.00	62.40	10	2,363	0.42%
2020/05/25	0	0.00	0.1	62.60	62.40	-0.1	2,391	0.00%
2020/05/21	0	0.00	2	63.80	63.90	-2	2,472	-0.08%
2020/05/15	2	62.25	6	62.00	61.80	-4	2,449	-0.16%
2020/05/14	4	62.85	3.1	62.86	62.30	0.9	2,428	0.04%
2020/05/13	3	63.60	0	0.00	63.80	3	2,413	0.12%
2020/05/11	1	63.30	0	0.00	65.60	1	2,366	0.04%
2020/05/08	2	62.10	0	0.00	62.00	2	2,319	0.09%
2020/04/30	1	62.00	1	62.00	62.40	0	2,316	0.00%
2020/04/29	0	0.00	2	61.90	61.90	-2	2,322	-0.09%
2020/04/28	6	60.30	4	61.10	61.50	2	2,313	0.09%
2020/04/23	1	59.00	4	59.23	59.30	-3	2,344	-0.13%
2020/04/22	0	0.00	1	57.80	58.80	-1	2,318	-0.04%
2020/04/21	13	58.14	0	0.00	57.80	13	2,299	0.57%
2020/04/20	3	60.30	0	0.00	60.50	3	2,277	0.13%
2020/04/15	1	60.80	2	60.90	61.50	-1	2,208	-0.05%
2020/04/14	3	60.13	0	0.00	60.10	3	2,184	0.14%
2020/04/10	4	58.60	4	59.08	60.00	0	2,179	0.00%
2020/04/09	3	59.93	2	59.30	59.00	1	2,195	0.05%
2020/04/08	3	59.43	3	58.93	58.80	0	2,147	0.00%
2020/04/07	0	0.00	2	56.30	55.60	-2	2,060	-0.10%
2020/04/01	3	54.40	3	54.47	54.20	0	1,992	0.00%
2020/03/27	2	52.20	0	0.00	51.30	2	1,859	0.11%
2020/03/25	1	51.60	5	51.00	52.00	-4	1,876	-0.21%
2020/03/24	11	48.45	0	0.00	48.30	11	1,852	0.59%
2020/03/20	0	0.00	2	49.03	49.05	-2	1,842	-0.11%
2020/03/19	1	45.10	11	45.44	45.10	-10	1,806	-0.55%
2020/03/18	0	0.00	5	52.34	50.10	-5	1,746	-0.29%
2020/03/17	2	52.30	24	52.61	52.10	-22	1,719	-1.28%
2020/03/16	3	55.93	0	0.00	55.50	3	1,688	0.18%
2020/03/13	52	54.95	0	0.00	57.60	52	1,672	3.11%
2020/03/12	6	61.22	5	63.16	60.80	1	1,588	0.06%
2020/03/09	2	68.60	0	0.00	68.20	2	1,545	0.13%
2020/03/06	0	0.00	2	70.10	70.40	-2	1,540	-0.13%
2020/03/05	2	70.50	5	70.52	70.60	-3	1,562	-0.19%
2020/03/03	2	69.60	2	69.65	69.10	0	1,583	0.00%
2020/03/02	1	67.50	5	68.76	68.80	-4	1,592	-0.25%
2020/02/27	2	68.50	0	0.00	69.00	2	1,603	0.12%
2020/02/26	1	68.70	0	0.00	69.00	1	1,602	0.06%
2020/02/25	3	69.37	0	0.00	69.10	3	1,570	0.19%
2020/02/24	5	69.62	0	0.00	69.50	5	1,523	0.33%
2020/02/20	29	72.14	0	0.00	72.20	29	1,529	1.90%
2020/02/18	0	0.00	1	71.90	71.70	-1	1,561	-0.06%
2020/02/13	0	0.00	1	73.00	72.40	-1	1,579	-0.06%
2020/02/12	1	72.00	5	72.10	72.20	-4	1,610	-0.25%
2020/02/11	2	71.50	0	0.00	71.80	2	1,647	0.12%
2020/02/06	0	0.00	10	71.90	72.00	-10	1,835	-0.54%
2020/02/05	2	70.65	7	70.50	71.00	-5	1,894	-0.26%
2020/02/03	2	67.70	4	68.68	68.90	-2	2,110	-0.09%
2020/01/31	3	70.87	0	0.00	70.70	3	2,123	0.14%
2020/01/30	8	71.08	0	0.00	70.10	8	2,168	0.37%
2020/01/20	1	75.60	7	75.43	75.50	-6	2,169	-0.28%
2020/01/17	3	75.90	0	0.00	75.60	3	2,197	0.14%
2020/01/16	0	0.00	1	75.30	75.60	-1	2,190	-0.05%
2020/01/15	0	0.00	1	75.30	75.30	-1	2,198	-0.05%
2020/01/14	0	0.00	3	75.00	75.60	-3	2,212	-0.14%
2020/01/08	0	0.00	2	73.90	73.60	-2	2,281	-0.09%
2020/01/07	0	0.00	1	74.50	74.50	-1	2,273	-0.04%
2020/01/06	2	74.15	0	0.00	74.30	2	2,279	0.09%
2020/01/03	0	0.00	1	75.80	75.70	-1	2,275	-0.04%
2020/01/02	2	76.30	0	0.00	76.30	2	2,264	0.09%
2019/12/31	2	75.40	0	0.00	75.50	2	2,270	0.09%
2019/12/27	0	0.00	2	76.20	75.90	-2	2,268	-0.09%
2019/12/26	0	0.00	10	75.81	75.80	-10	2,268	-0.44%
2019/12/25	0	0.00	1	75.60	75.60	-1	2,285	-0.04%
2019/12/24	2	75.40	0	0.00	75.30	2	2,322	0.09%
2019/12/23	1	75.80	1	75.30	75.30	0	2,369	0.00%
2019/12/20	7	76.37	4	76.10	76.10	3	2,385	0.13%
2019/12/18	7	75.60	1	75.60	75.60	6	2,390	0.25%
2019/12/17	44	75.08	2	74.90	75.20	42	2,392	1.76%
2019/12/16	10	74.60	0	0.00	74.60	10	2,422	0.41%
2019/12/12	14	75.20	0	0.00	74.80	14	2,567	0.55%
2019/12/11	4	75.20	0	0.00	74.80	4	2,569	0.16%
2019/12/09	5	75.10	0	0.00	74.70	5	2,588	0.19%
2019/12/06	0	0.00	1	75.50	75.50	-1	2,605	-0.04%
2019/12/05	5	75.90	0	0.00	75.80	5	2,656	0.19%
2019/12/03	0	0.00	1	74.70	74.20	-1	2,770	-0.04%
2019/11/29	1	75.30	0	0.00	75.00	1	3,123	0.03%
2019/11/26	3	75.03	0	0.00	75.20	3	3,164	0.09%
2019/11/25	0	0.00	1	74.90	74.90	-1	3,207	-0.03%
2019/11/22	0	0.00	1	75.20	75.10	-1	3,309	-0.03%
2019/11/21	0	0.00	1	74.90	75.10	-1	3,321	-0.03%
2019/11/19	2	75.50	0	0.00	75.20	2	3,326	0.06%
2019/11/14	20	74.50	1	74.70	74.40	19	3,332	0.57%
2019/11/13	2	75.10	2	74.60	75.10	0	3,341	0.00%
2019/11/12	3	74.00	0	0.00	74.20	3	3,370	0.09%
2019/11/11	12	74.52	2	74.80	73.60	10	3,397	0.29%
2019/11/08	6	75.28	0	0.00	75.00	6	3,389	0.18%
2019/11/07	1	74.70	5	74.96	74.50	-4	3,402	-0.12%
2019/11/06	9	75.73	0	0.00	75.80	9	3,349	0.27%
2019/11/05	5	74.46	0	0.00	74.50	5	3,319	0.15%
2019/11/04	1	74.50	0	0.00	74.40	1	3,306	0.03%
2019/11/01	11	75.10	4	74.70	74.90	7	3,263	0.21%
2019/10/31	7	76.67	0	0.00	76.00	7	3,189	0.22%
2019/10/30	1	77.30	0	0.00	78.10	1	3,079	0.03%
2019/10/28	2	78.40	6	78.62	78.60	-4	3,016	-0.13%
2019/10/25	10	80.20	0	0.00	80.10	10	2,977	0.34%
2019/10/23	6	80.90	5	80.30	80.30	1	2,977	0.03%
2019/10/22	2	80.75	3.4	80.95	80.60	-1.4	2,996	-0.05%
2019/10/18	8	81.60	3	82.30	81.00	5	3,026	0.17%
2019/10/16	0	0.00	1	80.60	80.60	-1	2,954	-0.03%
2019/10/15	1	80.70	0	0.00	80.60	1	2,957	0.03%
2019/10/14	3	81.40	0	0.00	81.00	3	2,958	0.10%
2019/10/09	4	80.65	2	80.30	81.00	2	2,945	0.07%
2019/10/08	3	81.23	1	81.00	80.60	2	2,935	0.07%
2019/10/07	3	81.77	0	0.00	81.90	3	2,919	0.10%
2019/10/04	8	82.19	5	81.90	81.90	3	2,893	0.10%
2019/10/02	1	81.70	1	82.80	82.60	0	2,892	0.00%
2019/09/27	3	81.60	1	81.70	81.60	2	2,870	0.07%
2019/09/26	0	0.00	2	83.90	83.30	-2	2,833	-0.07%
2019/09/24	0	0.00	4	83.58	83.00	-4	2,801	-0.14%
2019/09/23	2	82.90	0	0.00	82.80	2	2,766	0.07%
2019/09/20	2	82.80	0	0.00	83.00	2	2,772	0.07%
2019/09/19	1	82.40	0	0.00	82.80	1	2,758	0.04%
2019/09/18	0	0.00	2	82.25	81.90	-2	2,777	-0.07%
2019/09/17	0	0.00	2	83.45	81.20	-2	2,728	-0.07%
2019/09/12	1	81.40	2	81.60	81.80	-1	2,675	-0.04%
2019/09/11	0	0.00	3	81.60	81.50	-3	2,670	-0.11%
2019/09/09	4	81.70	1	81.60	81.50	3	2,612	0.11%
2019/09/06	0	0.00	1	82.30	82.10	-1	2,543	-0.04%
2019/09/05	1	81.50	1	82.20	81.90	0	2,451	0.00%
2019/09/04	2	81.75	15	81.33	82.00	-13	2,365	-0.55%
2019/09/03	10	79.98	18	81.72	80.70	-8	2,259	-0.35%
2019/09/02	2	78.30	0	0.00	79.00	2	1,996	0.10%
2019/08/30	0	0.00	3	78.63	78.80	-3	1,958	-0.15%
2019/08/29	1	79.00	1	78.80	78.80	0	1,932	0.00%
2019/08/28	0	0.00	1	79.20	79.30	-1	1,914	-0.05%
2019/08/27	0	0.00	1	79.10	79.20	-1	1,862	-0.05%
2019/08/20	0	0.00	1	77.50	77.80	-1	1,728	-0.06%
2019/08/16	1	78.70	0	0.00	78.00	1	1,719	0.06%
2019/08/15	1	77.00	2.1	77.76	77.90	-1.1	1,728	-0.06%
2019/08/14	4	78.15	3	78.10	77.90	1	1,708	0.06%
2019/08/13	0	0.00	1	77.10	77.20	-1	1,703	-0.06%
2019/08/12	0	0.00	8	76.48	76.90	-8	1,729	-0.46%
2019/08/08	1	73.20	0	0.00	73.70	1	1,715	0.06%
2019/08/06	4	74.10	0	0.00	74.80	4	1,788	0.22%
2019/08/02	3	76.17	2	75.90	75.80	1	1,915	0.05%
2019/07/30	0	0.00	1	78.00	77.60	-1	2,021	-0.05%
2019/07/22	1	77.20	6	76.75	77.50	-5	2,094	-0.24%
2019/07/19	0	0.00	1	76.00	75.80	-1	2,071	-0.05%
2019/07/18	1	75.20	1	75.50	75.40	0	2,088	0.00%
2019/07/17	3	75.60	0	0.00	75.40	3	2,123	0.14%
2019/07/15	0	0.00	2	76.30	76.30	-2	2,201	-0.09%
2019/07/12	0	0.00	5	76.16	76.30	-5	2,269	-0.22%
2019/07/11	1	75.10	5	75.50	75.40	-4	2,337	-0.17%
2019/07/09	5	75.50	0	0.00	75.20	5	2,571	0.19%
2019/07/08	5	74.40	0	0.00	74.50	5	2,582	0.19%
2019/07/04	0	0.00	5	74.60	74.40	-5	2,641	-0.19%
2019/07/01	1	74.30	2	74.30	74.50	-1	2,702	-0.04%
2019/06/28	3	72.93	2	73.20	73.20	1	2,717	0.04%
2019/06/27	1	72.90	1	73.70	73.60	0	2,782	0.00%
2019/06/26	2	72.40	2	72.90	73.00	0	2,778	0.00%
2019/06/25	2	74.75	7	74.11	72.90	-5	2,776	-0.18%
2019/06/24	2	72.25	1	72.50	72.30	1	2,766	0.04%
2019/06/21	1	72.70	0	0.00	72.00	1	2,805	0.04%
2019/06/20	5	72.36	0	0.00	72.40	5	2,813	0.18%
2019/06/17	1	70.40	0	0.00	70.50	1	3,057	0.03%
2019/06/10	0	0.00	2	70.30	70.50	-2	3,491	-0.06%
2019/06/04	1	69.60	1	69.60	69.60	0	3,556	0.00%
2019/05/30	2	70.50	0	0.00	70.30	2	3,624	0.06%
2019/05/28	1	69.80	0	0.00	68.60	1	3,689	0.03%
2019/05/24	1	69.60	1	69.80	69.80	0	3,827	0.00%
2019/05/22	1	70.10	2	70.10	70.40	-1	3,843	-0.03%
2019/05/17	0	0.00	2	68.30	68.50	-2	3,911	-0.05%
2019/05/16	3	70.23	1	70.30	69.70	2	3,894	0.05%
2019/05/15	3	69.60	0	0.00	69.20	3	3,886	0.08%
2019/05/14	1	68.90	5	69.10	69.30	-4	3,919	-0.10%
2019/05/13	2	70.40	6	70.20	70.20	-4	3,910	-0.10%
2019/05/10	1	74.00	4	73.65	73.50	-3	3,847	-0.08%
2019/05/09	3	75.97	5	75.80	75.80	-2	3,794	-0.05%
2019/05/08	0	0.00	4	77.20	77.50	-4	3,787	-0.11%
2019/05/07	6	78.83	7	78.83	78.70	-1	3,763	-0.03%
2019/05/06	1	79.60	1	79.50	79.50	0	3,772	0.00%
2019/05/03	3	81.23	0	0.00	81.10	3	3,773	0.08%
2019/05/02	1	80.20	0	0.00	80.50	1	3,808	0.03%
2019/04/30	2	80.10	0	0.00	80.00	2	3,910	0.05%
2019/04/29	2	78.60	1	78.70	78.60	1	3,962	0.03%
2019/04/22	13	81.93	1	81.90	81.80	12	4,006	0.30%
2019/04/19	2	80.50	0	0.00	80.40	2	3,969	0.05%
2019/04/18	2	80.90	0	0.00	80.10	2	3,974	0.05%
2019/04/17	9	82.91	15	82.59	82.00	-6	3,968	-0.15%
2019/04/16	1	82.30	4	83.40	83.40	-3	3,921	-0.08%
2019/04/15	2	82.20	2	82.55	82.80	0	3,849	0.00%
2019/04/12	1	80.20	0	0.00	79.90	1	3,857	0.03%
2019/04/11	6	80.88	0	0.00	79.90	6	3,945	0.15%
2019/04/10	2	80.95	2	80.90	80.90	0	4,001	0.00%
2019/04/09	3	82.00	3	81.80	81.60	0	4,012	0.00%
2019/04/08	9	81.43	0	0.00	81.50	9	4,052	0.22%
2019/04/03	8	80.68	0	0.00	80.60	8	4,051	0.20%
2019/04/02	2	81.20	0	0.00	81.10	2	4,059	0.05%
2019/04/01	6	82.45	6	82.58	82.00	0	4,061	0.00%
2019/03/29	3	80.70	1	81.00	81.00	2	3,987	0.05%
2019/03/28	8	80.75	0	0.00	80.50	8	4,008	0.20%
2019/03/27	5	80.90	0	0.00	80.90	5	4,039	0.12%
2019/03/26	5	82.70	0	0.00	81.60	5	4,075	0.12%
2019/03/25	5	81.10	1	81.80	82.10	4	4,063	0.10%
2019/03/21	0	0.00	5	83.40	82.80	-5	4,101	-0.12%
2019/03/20	3	82.70	5.1	82.66	82.80	-2.1	4,119	-0.05%
2019/03/19	1	81.90	10.8	81.77	81.70	-9.8	4,097	-0.24%
2019/03/18	0	0.00	10.4	80.04	81.60	-10.4	4,130	-0.25%
2019/03/15	1	76.80	0	0.00	76.50	1	3,954	0.03%
2019/03/14	6	76.70	10	76.70	76.70	-4	3,935	-0.10%
2019/03/13	0	0.00	1	79.30	78.20	-1	3,921	-0.03%
2019/03/11	7	78.84	1	78.90	78.80	6	3,943	0.15%
2019/03/08	2	76.90	0	0.00	78.20	2	4,004	0.05%
2019/03/07	10	78.30	10	77.70	77.70	0	4,032	0.00%
2019/03/06	14	77.81	0	0.00	78.10	14	4,069	0.34%
2019/03/05	2	77.50	2	77.55	77.40	0	4,202	0.00%
2019/03/04	1	79.00	2	79.25	78.70	-1	4,188	-0.02%
2019/02/27	7	78.61	3	78.63	78.60	4	4,145	0.10%
2019/02/26	2	78.70	6	78.80	78.80	-4	4,137	-0.10%
2019/02/25	1	78.60	4	78.15	78.90	-3	4,080	-0.07%
2019/02/22	3	77.27	0	0.00	77.10	3	4,000	0.07%
2019/02/21	0	0.00	1	77.90	77.60	-1	4,007	-0.02%
2019/02/20	0	0.00	4	77.18	77.30	-4	3,990	-0.10%
2019/02/19	1	77.30	4	77.65	77.20	-3	3,955	-0.08%
2019/02/14	4	76.28	1	76.00	76.10	3	3,842	0.08%
2019/02/13	2	76.85	4	77.05	76.30	-2	3,813	-0.05%
2019/02/12	6	75.83	0	0.00	75.70	6	3,760	0.16%
2019/02/11	1	76.20	3	76.30	76.30	-2	3,724	-0.05%
2019/01/30	2	75.25	5	75.72	75.40	-3	3,703	-0.08%
2019/01/29	1	75.20	2	74.70	74.70	-1	3,688	-0.03%
2019/01/28	5	76.20	5	76.06	76.20	0	3,652	0.00%
2019/01/25	6	75.92	16	75.91	75.60	-10	3,646	-0.27%
2019/01/24	18	76.88	2	77.30	76.50	16	3,606	0.44%
2019/01/23	14	76.54	25	77.02	77.30	-11	3,604	-0.31%
2019/01/22	15	76.67	14	77.61	75.50	1	3,566	0.03%
2019/01/21	16	77.61	1	77.50	77.50	15	3,489	0.43%
2019/01/18	8	78.26	11	78.84	78.70	-3	3,424	-0.09%
2019/01/17	13	80.05	1	81.00	79.40	12	3,394	0.35%
2019/01/16	1	80.40	0	0.00	80.60	1	3,450	0.03%
2019/01/15	1	81.00	7	81.19	81.00	-6	3,446	-0.17%
2019/01/14	1	79.80	7	80.13	79.80	-6	3,408	-0.18%
2019/01/11	12	79.70	0	0.00	79.60	12	3,413	0.35%
2019/01/10	2	80.50	3	80.40	80.60	-1	3,390	-0.03%
2019/01/09	3	81.57	4	80.98	80.60	-1	3,377	-0.03%
2019/01/08	0	0.00	5	82.00	82.50	-5	3,328	-0.15%
2019/01/07	5	82.76	3	81.73	82.00	2	3,293	0.06%
2019/01/04	2	82.20	3	82.80	83.10	-1	3,226	-0.03%
2019/01/03	6	82.13	0	0.00	82.20	6	3,165	0.19%
2019/01/02	3	81.00	4	81.58	80.90	-1	3,059	-0.03%
2018/12/28	0	0.00	1	79.40	79.90	-1	2,974	-0.03%
2018/12/27	2	79.20	0	0.00	79.00	2	2,964	0.07%
2018/12/26	0	0.00	2	77.20	77.10	-2	2,902	-0.07%
2018/12/25	1	78.20	0	0.00	78.10	1	2,887	0.03%
2018/12/24	1	78.20	19	79.06	80.50	-18	2,843	-0.63%
2018/12/21	8	78.19	8	78.74	77.90	0	2,821	0.00%
2018/12/20	12	78.82	10	78.60	78.40	2	2,799	0.07%
2018/12/19	10	79.67	15	79.91	78.80	-5	2,767	-0.18%
2018/12/18	15	79.49	3	79.43	78.60	12	2,707	0.44%
2018/12/17	5	82.50	2	81.20	79.10	3	2,711	0.11%
2018/12/14	4	80.75	3	80.20	80.90	1	2,682	0.04%
2018/12/13	2	79.80	0	0.00	80.00	2	2,665	0.08%
2018/12/12	1	80.00	1	80.50	80.50	0	2,751	0.00%
2018/12/11	3	79.30	4	79.55	80.50	-1	2,727	-0.04%
2018/12/10	0	0.00	1	77.30	77.30	-1	2,619	-0.04%
2018/12/07	1	77.10	1	76.40	76.40	0	2,597	0.00%
2018/12/06	0	0.00	1	74.40	74.20	-1	2,591	-0.04%
2018/12/05	3	77.30	3	77.00	76.80	0	2,574	0.00%
2018/12/04	0	0.00	1.1	78.48	78.30	-1.1	2,572	-0.04%
2018/12/03	5	79.02	6	79.35	79.50	-1	2,563	-0.04%
2018/11/30	3	77.00	2	76.65	77.00	1	2,500	0.04%
2018/11/29	1	78.20	1	77.29	77.00	0	2,526	0.00%
2018/11/28	5	76.34	6.3	77.32	77.50	-1.3	2,469	-0.05%
2018/11/27	0	0.00	20	73.13	73.60	-20	2,308	-0.87%
2018/11/23	15	71.53	0	0.00	71.10	15	2,275	0.66%
2018/11/22	5	73.40	0	0.00	73.00	5	2,257	0.22%
2018/11/21	0	0.00	2	73.70	73.80	-2	2,251	-0.09%
2018/11/16	1	73.90	1	73.40	73.40	0	2,196	0.00%
2018/11/15	0	0.00	3	73.37	73.90	-3	2,186	-0.14%
2018/11/13	1	72.10	0	0.00	73.20	1	2,206	0.05%
2018/11/08	0	0.00	15	74.16	73.90	-15	2,154	-0.70%
2018/11/06	0	0.00	5	74.20	71.50	-5	2,124	-0.24%
2018/11/05	1	73.00	2	72.65	73.00	-1	2,099	-0.05%
2018/11/02	1	71.40	1	72.60	72.80	0	2,116	0.00%
2018/10/31	0	0.00	3.1	71.00	72.00	-3.1	2,107	-0.15%
2018/10/30	2	67.65	1	68.50	68.80	1	2,121	0.05%
2018/10/29	3	70.27	0	0.00	68.90	3	2,137	0.14%
2018/10/23	0	0.00	4	71.63	71.20	-4	1,948	-0.21%
2018/10/22	1	70.60	0	0.00	70.90	1	1,926	0.05%
2018/10/18	1	70.50	1	71.10	71.10	0	1,917	0.00%
2018/10/17	3	71.30	0	0.00	71.10	3	1,931	0.16%
2018/10/15	1	66.90	1	67.00	67.00	0	1,935	0.00%
2018/10/11	0	0.00	2	65.40	64.30	-2	1,976	-0.10%
2018/10/09	3	70.17	0	0.00	69.90	3	1,985	0.15%
2018/10/04	5	72.10	0	0.00	72.00	5	1,985	0.25%
2018/10/03	3	73.07	0	0.00	72.70	3	1,991	0.15%
2018/10/02	0	0.00	0.1	74.10	74.10	-0.1	1,991	-0.01%
2018/09/28	3	75.07	0	0.00	74.10	3	2,032	0.15%
2018/09/26	2	73.75	4	73.90	73.40	-2	1,980	-0.10%
2018/09/25	0	0.00	1	75.00	75.20	-1	1,964	-0.05%
2018/09/21	1	74.70	9.1	74.92	75.10	-8.1	1,938	-0.42%
2018/09/20	1	74.30	1	74.20	74.10	0	1,904	0.00%
2018/09/19	5	73.40	0	0.00	72.60	5	1,830	0.27%
2018/09/18	2	73.30	1	74.40	74.10	1	1,753	0.06%
2018/09/17	0	0.00	4	72.13	72.50	-4	1,596	-0.25%
2018/09/14	2	68.65	0	0.00	68.80	2	1,514	0.13%
2018/09/12	1	69.30	1	68.60	69.00	0	1,486	0.00%
2018/09/07	1	71.90	2	72.40	70.80	-1	1,430	-0.07%
2018/09/06	0	0.00	1	71.80	71.80	-1	1,407	-0.07%
2018/09/05	0	0.00	4	71.75	71.90	-4	1,384	-0.29%
2018/09/04	1	69.80	1	69.20	69.20	0	1,313	0.00%
2018/09/03	0.2	68.50	0	0.00	68.00	0.2	1,313	0.02%
2018/08/30	3	69.60	1	68.90	68.90	2	1,365	0.15%
2018/08/29	2.2	70.63	1	70.20	70.20	1.2	1,368	0.09%
2018/08/28	1	69.20	0	0.00	68.70	1	1,375	0.07%
2018/08/24	1	67.40	1	68.80	67.30	0	1,427	0.00%
2018/08/17	1	70.50	0	0.00	69.50	1	1,395	0.07%
2018/08/16	0	0.00	1	70.10	70.00	-1	1,403	-0.07%
2018/08/14	1	72.40	0	0.00	72.10	1	1,454	0.07%
2018/08/13	3	72.10	3	71.10	72.00	0	1,495	0.00%
2018/08/08	1	78.90	6	78.92	79.00	-5	1,469	-0.34%
2018/08/07	1	78.40	0	0.00	78.90	1	1,462	0.07%
2018/08/06	0	0.00	2	79.70	79.10	-2	1,475	-0.14%
2018/08/02	2	77.00	0	0.00	76.70	2	1,421	0.14%
2018/07/19	0	0.00	6	77.00	76.60	-6	1,439	-0.42%
2018/07/18	1	77.50	4	77.00	77.60	-3	1,464	-0.20%
2018/07/17	1	76.00	3	76.40	77.00	-2	1,424	-0.14%
2018/07/10	0	0.00	1	74.20	74.80	-1	1,533	-0.07%
2018/07/06	1	73.50	0	0.00	73.90	1	1,524	0.07%
2018/07/04	0	0.00	0	71.20	71.20	0	1,515	0.00%
2018/06/29	1	73.00	0	0.00	72.70	1	1,573	0.06%
2018/06/27	1	71.50	0	0.00	71.20	1	1,567	0.06%
2018/06/21	1	72.20	0	0.00	72.30	1	1,626	0.06%
2018/06/19	0	0.00	5	74.20	73.80	-5	1,641	-0.30%
2018/06/11	2	74.50	0	0.00	74.00	2	1,694	0.12%
2018/06/08	1	74.80	0	0.00	74.50	1	1,697	0.06%
2018/06/05	1	73.60	0	0.00	73.60	1	1,711	0.06%
2018/06/01	3	72.90	0	0.00	72.80	3	1,727	0.17%
2018/05/31	0	0.00	2	71.20	71.60	-2	1,710	-0.12%
2018/05/29	0	0.00	1	71.60	71.50	-1	1,757	-0.06%
2018/05/28	1	72.00	0	0.00	71.90	1	1,781	0.06%
2018/05/22	5	70.00	0	0.00	69.70	5	1,782	0.28%
2018/05/21	3	69.47	6	71.25	71.50	-3	1,742	-0.17%
2018/05/18	0	0.00	3	67.70	68.00	-3	1,704	-0.18%
2018/05/17	0	0.00	5	67.56	68.10	-5	1,709	-0.29%
2018/05/16	1	66.70	0	0.00	66.90	1	1,707	0.06%
2018/05/15	3	66.70	2	67.85	67.90	1	1,690	0.06%
2018/05/14	1	65.90	0	0.00	66.10	1	1,692	0.06%
2018/05/11	6	66.33	0	0.00	66.10	6	1,676	0.36%
2018/05/04	0	0.00	5	69.40	69.50	-5	1,608	-0.31%
2018/05/03	0	0.00	1	69.60	69.60	-1	1,615	-0.06%
2018/04/24	1	69.90	0	0.00	69.70	1	1,633	0.06%
2018/04/23	2	69.50	1	69.70	69.50	1	1,602	0.06%
2018/04/20	4	70.03	2	69.00	69.00	2	1,594	0.13%
2018/04/19	5	71.10	0	0.00	71.40	5	1,519	0.33%
2018/04/17	0	0.00	3	73.37	73.50	-3	1,453	-0.21%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/11	5	76.82	0	0.00	76.00	5	1,430	0.35%
2018/03/28	1	75.80	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%
2018/03/23	0	0.00	1	77.10	77.50	-1	1,326	-0.08%
2018/03/19	0.2	79.70	0	0.00	79.40	0.2	1,273	0.02%
2018/03/15	3.2	79.41	0	0.00	79.30	3.2	1,225	0.26%
2018/03/12	5	79.00	2	79.50	78.80	3	1,181	0.25%
2018/03/09	3	78.57	0	0.00	78.90	3	1,177	0.25%
2018/03/07	1	78.20	0	0.00	78.00	1	1,145	0.09%
2018/03/05	2	80.20	0	0.00	78.50	2	1,103	0.18%
2018/03/01	0	0.00	9	80.26	80.10	-9	1,068	-0.84%
2018/02/26	1	81.30	0	0.00	81.30	1	1,080	0.09%
2018/02/23	0	0.00	2	81.00	81.00	-2	1,090	-0.18%
2018/02/22	3	80.13	2	81.50	80.20	1	1,086	0.09%
2018/02/21	2	80.50	0	0.00	81.20	2	1,081	0.19%
2018/02/08	0	0.00	2	81.50	81.50	-2	1,094	-0.18%
2018/02/01	2	85.80	0	0.00	86.00	2	1,163	0.17%
2018/01/31	0	0.00	2	86.90	86.80	-2	1,158	-0.17%
2018/01/25	2	87.10	0	0.00	86.40	2	1,162	0.17%
2018/01/24	0	0.00	3	87.90	88.20	-3	1,161	-0.26%
2018/01/23	0	0.00	2	87.90	86.90	-2	1,152	-0.17%
2018/01/18	2	86.80	0	0.00	86.70	2	1,151	0.17%
2018/01/16	0	0.00	4	87.30	86.30	-4	1,157	-0.35%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/09	3	85.90	0	0.00	85.70	3	1,282	0.23%
2018/01/08	4	88.50	0	0.00	87.90	4	1,285	0.31%
2018/01/04	1	88.20	3	88.50	89.10	-2	1,282	-0.16%
2018/01/03	2	86.30	2	86.80	87.20	0	1,247	0.00%