啟碁 (6285)-玉山-雙和券商分點個股進出

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
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/11/20	11	113.95	0	0.00	113.00	11	2,842	0.39%
2024/11/19	1	111.00	0	0.00	113.50	1	2,847	0.04%
2024/11/18	14	116.96	24	114.56	111.00	-10	2,860	-0.35%
2024/11/15	12	121.50	2	121.50	120.50	10	2,794	0.36%
2024/11/14	1	122.50	1	122.00	121.00	0	2,816	0.00%
2024/11/13	1	122.50	0	0.00	122.00	1	2,818	0.04%
2024/11/12	2	120.25	1	122.00	120.50	1	2,809	0.04%
2024/11/11	4.5	120.78	1	120.50	120.50	3.5	2,842	0.12%
2024/11/08	2.1	121.90	10	120.50	119.00	-7.9	2,885	-0.27%
2024/11/07	2	123.75	2.4	123.00	123.50	-0.4	2,961	-0.01%
2024/11/06	0	0.00	0.1	122.50	124.50	-0.1	2,918	0.00%
2024/11/05	0	0.00	5	120.30	119.50	-5	2,898	-0.17%
2024/11/04	3	120.83	0	0.00	119.00	3	2,981	0.10%
2024/11/01	3	123.00	0.6	122.00	121.50	2.4	3,050	0.08%
2024/10/30	7	125.14	0	124.50	122.00	7	3,077	0.23%
2024/10/29	12	123.42	5	123.40	126.00	7	3,054	0.23%
2024/10/28	7	123.14	4	123.13	124.00	3	2,992	0.10%
2024/10/25	22	122.62	9	123.11	124.50	13	2,891	0.45%
2024/10/24	0	0.00	1	117.50	116.50	-1	2,749	-0.04%
2024/10/22	1	117.50	0	0.00	116.50	1	2,751	0.04%
2024/10/18	0.6	115.50	0	0.00	115.00	0.6	2,867	0.02%
2024/10/16	0	0.00	1	115.50	115.50	-1	2,989	-0.03%
2024/10/15	3.1	114.01	0	0.00	113.50	3.1	2,998	0.10%
2024/10/14	0	0.00	5.1	114.50	115.00	-5.1	3,020	-0.17%
2024/10/11	0	0.00	0.1	114.50	114.00	-0.1	3,035	0.00%
2024/10/09	0.3	114.17	0	0.00	113.00	0.3	3,052	0.01%
2024/10/07	1	115.00	10	115.50	117.00	-9	3,145	-0.29%
2024/10/04	1	115.00	0	0.00	114.00	1	3,174	0.03%
2024/10/01	0.1	114.00	0.1	114.50	114.00	-0.1	3,191	0.00%
2024/09/27	1	119.00	0	0.00	117.00	1	3,326	0.03%
2024/09/26	12.1	120.74	1	119.00	119.00	11.1	3,616	0.31%
2024/09/25	1	120.50	0	0.00	120.50	1	3,698	0.03%
2024/09/24	1	119.00	0	0.00	119.00	1	3,746	0.03%
2024/09/23	0	0.00	1	119.00	119.50	-1	3,793	-0.03%
2024/09/20	0.1	118.43	0	0.00	118.00	0.1	3,821	0.00%
2024/09/19	0	0.00	7	119.00	114.00	-7	3,867	-0.18%
2024/09/18	7	115.50	0	0.00	114.50	7	3,940	0.18%
2024/09/13	1	114.50	0	0.00	114.00	1	4,090	0.02%
2024/09/10	0	0.00	1	110.50	110.50	-1	4,182	-0.02%
2024/09/09	1	112.50	0	0.00	112.50	1	4,226	0.02%
2024/09/05	1.2	113.02	2	112.00	112.00	-0.9	4,253	-0.02%
2024/09/04	2	114.00	0	0.00	113.50	2	4,248	0.05%
2024/09/03	0.1	120.00	0	0.00	118.50	0.1	4,267	0.00%
2024/08/30	1	122.00	1	122.50	122.00	0	4,333	0.00%
2024/08/29	0	0.00	1	121.00	121.50	-1	4,377	-0.02%
2024/08/28	1	123.50	0	0.00	123.00	1	4,426	0.02%
2024/08/27	0	0.00	1	125.00	125.50	-1	4,538	-0.02%
2024/08/26	1	124.50	1	124.50	124.50	0	4,578	0.00%
2024/08/23	3	122.84	1	124.00	124.00	2	4,708	0.04%
2024/08/22	2	124.00	6	124.42	123.50	-4	4,712	-0.08%
2024/08/21	5	123.50	2	124.25	123.00	3	4,720	0.06%
2024/08/20	2	123.50	0	0.00	124.00	2	4,737	0.04%
2024/08/19	0	0.00	2	122.50	122.00	-2	4,815	-0.04%
2024/08/16	0	0.00	1	121.00	122.00	-1	4,816	-0.02%
2024/08/15	1	118.50	0	0.00	118.50	1	4,817	0.02%
2024/08/14	2.1	120.50	0	0.00	120.00	2.1	4,836	0.04%
2024/08/13	2.1	119.71	10	120.50	120.00	-7.9	4,854	-0.16%
2024/08/12	11	120.05	0	0.00	122.00	11	4,906	0.22%
2024/08/09	9.1	121.34	15	122.20	121.50	-6	4,818	-0.12%
2024/08/08	5	128.30	0	0.00	129.00	5	4,681	0.11%
2024/08/07	0.6	130.08	0	0.00	130.50	0.6	4,655	0.01%
2024/08/05	2.4	125.50	0	0.00	124.50	2.4	4,686	0.05%
2024/08/02	5.4	136.69	2	135.00	138.00	3.4	4,681	0.07%
2024/08/01	2	142.00	1	141.50	141.50	1	4,635	0.02%
2024/07/31	0.1	140.00	0	0.00	140.50	0.1	4,617	0.00%
2024/07/30	0	0.00	0.2	140.00	142.00	-0.2	4,628	0.00%
2024/07/23	2	142.50	0	0.00	142.50	2	4,604	0.04%
2024/07/22	2	139.76	0.1	141.50	141.00	1.9	4,626	0.04%
2024/07/19	0	147.00	0	0.00	145.50	0	4,574	0.00%
2024/07/18	1	144.52	4.5	148.28	149.50	-3.5	4,579	-0.08%
2024/07/17	2.1	147.24	2.2	148.45	146.50	-0.1	4,534	0.00%
2024/07/16	0	0.00	2	146.50	148.00	-2	4,545	-0.04%
2024/07/15	2.5	146.10	1	146.00	146.00	1.5	4,605	0.03%
2024/07/12	8	146.88	0	0.00	147.00	8	4,614	0.17%
2024/07/11	0	0.00	1	148.50	148.00	-1	4,677	-0.02%
2024/07/10	3.1	147.69	0	0.00	147.50	3.1	4,751	0.07%
2024/07/09	4	148.81	11	148.23	148.00	-7	4,764	-0.15%
2024/07/08	1	147.00	0	0.00	147.00	1	4,753	0.02%
2024/07/05	3.2	147.59	12	148.50	147.50	-8.8	4,750	-0.19%
2024/07/04	0	0.00	2	148.50	148.00	-2	4,757	-0.04%
2024/07/03	0	0.00	4	148.50	144.50	-4	4,742	-0.08%
2024/07/02	16.4	146.43	0	0.00	144.50	16.4	4,665	0.35%
2024/07/01	1	157.00	0	0.00	157.00	1	4,363	0.02%
2024/06/28	7	162.21	6	162.33	161.00	1	4,321	0.02%
2024/06/27	4.2	163.17	2	162.50	162.00	2.2	4,277	0.05%
2024/06/26	2.2	169.50	10	170.05	168.50	-7.9	4,402	-0.18%
2024/06/25	1	169.00	1.4	167.57	170.00	-0.4	4,464	-0.01%
2024/06/24	5.1	167.93	5	167.40	165.50	0.1	4,469	0.00%
2024/06/21	15	169.57	17.1	168.89	170.00	-2	4,460	-0.05%
2024/06/20	0	0.00	1	161.50	161.00	-1	4,399	-0.02%
2024/06/19	1.2	159.08	6	160.58	159.00	-4.8	4,472	-0.11%
2024/06/18	3	160.50	2	160.25	160.00	1	4,665	0.02%
2024/06/17	1	156.00	2	160.00	160.00	-1	4,890	-0.02%
2024/06/14	2.2	154.72	1	154.00	154.50	1.2	5,122	0.02%
2024/06/13	0	0.00	1	160.00	158.00	-1	5,176	-0.02%
2024/06/12	1.3	158.12	0	0.00	159.50	1.3	5,354	0.02%
2024/06/07	1	157.50	1	158.00	157.50	0	5,957	0.00%
2024/06/06	2	161.50	0	0.00	162.00	2	6,003	0.03%
2024/06/05	2	164.00	6	164.67	161.50	-4	6,056	-0.07%
2024/06/04	28	161.70	2.1	162.50	163.00	25.9	6,096	0.42%
2024/06/03	1	158.00	0.7	158.79	160.50	0.3	6,176	0.00%
2024/05/31	4.2	161.35	17	158.47	156.00	-12.8	6,223	-0.21%
2024/05/30	3	162.17	1	163.00	159.50	2	6,182	0.03%
2024/05/29	16	162.94	19.1	163.70	163.50	-3.1	6,257	-0.05%
2024/05/28	6	158.50	1.9	158.27	158.00	4.1	6,140	0.07%
2024/05/27	11.1	159.86	11	159.45	159.00	0.1	6,162	0.00%
2024/05/24	6	157.92	1.1	159.36	160.00	4.9	6,297	0.08%
2024/05/23	7.1	160.41	2	158.50	157.50	5.1	6,420	0.08%
2024/05/22	1	156.50	1	157.50	157.50	0	6,600	0.00%
2024/05/21	0.2	157.00	0	0.00	157.00	0.2	6,874	0.00%
2024/05/20	9.5	157.00	3	157.17	156.00	6.5	6,868	0.09%
2024/05/17	2	154.75	0	0.00	155.00	2	6,876	0.03%
2024/05/16	5	151.70	5	153.80	156.00	0	6,960	0.00%
2024/05/13	0	0.00	0.2	146.50	147.50	-0.2	6,924	0.00%
2024/05/10	2	145.00	0	0.00	146.00	2	6,961	0.03%
2024/05/09	0	0.00	2	152.00	148.50	-2	6,911	-0.03%
2024/05/08	4.2	147.52	6	147.50	147.00	-1.9	6,890	-0.03%
2024/05/06	2	154.00	0	0.00	154.50	2	6,831	0.03%
2024/05/03	0	0.00	1.2	153.50	152.00	-1.2	6,839	-0.02%
2024/05/02	0	0.00	0.1	151.50	152.50	-0.1	6,840	0.00%
2024/04/30	1	151.00	0	0.00	150.50	1	6,869	0.01%
2024/04/26	1	148.00	1	148.50	147.50	0	7,128	0.00%
2024/04/25	0.1	147.50	0	0.00	147.00	0.1	7,463	0.00%
2024/04/24	2	149.00	3	148.68	150.50	-1	7,496	-0.01%
2024/04/23	2	147.50	6.2	145.53	144.00	-4.2	7,528	-0.06%
2024/04/19	4.5	148.11	2	149.00	147.00	2.5	7,575	0.03%
2024/04/18	0	145.00	0	0.00	148.00	0	7,514	0.00%
2024/04/17	2.5	147.35	0	0.00	146.50	2.5	7,501	0.03%
2024/04/16	2	151.95	0	0.00	149.50	2	7,463	0.03%
2024/04/09	0	0.00	0.4	156.00	156.50	-0.4	7,438	-0.01%
2024/04/08	0	0.00	3	157.00	157.50	-3	7,469	-0.04%
2024/04/02	0.4	156.50	0	0.00	157.50	0.4	7,565	0.01%
2024/04/01	0	0.00	0.5	155.00	155.50	-0.5	7,568	-0.01%
2024/03/29	1.7	152.88	2	153.50	155.00	-0.3	7,680	0.00%
2024/03/28	0	0.00	1	156.00	154.50	-1	7,549	-0.01%
2024/03/27	0.2	155.50	3	156.33	156.00	-2.8	7,564	-0.04%
2024/03/26	0	0.00	10.3	150.98	149.50	-10.3	7,667	-0.13%
2024/03/25	0	0.00	1	152.50	151.50	-1	7,776	-0.01%
2024/03/22	0	0.00	2	154.75	154.00	-2	7,977	-0.03%
2024/03/21	5.2	154.40	14	153.97	153.50	-8.8	8,085	-0.11%
2024/03/20	10	162.60	5	160.80	157.50	5	8,114	0.06%
2024/03/19	1.1	160.03	7.3	158.80	161.00	-6.2	8,335	-0.07%
2024/03/18	5	156.20	0	0.00	157.50	5	8,815	0.06%
2024/03/15	9	154.72	1	154.50	154.50	8	9,454	0.08%
2024/03/14	12	160.04	10	159.70	155.50	2	9,679	0.02%
2024/03/13	1.3	154.09	9.6	155.52	156.00	-8.2	9,453	-0.09%
2024/03/12	11	147.73	6	148.67	150.00	5	9,228	0.05%
2024/03/11	5	142.60	0	0.00	143.00	5	9,176	0.05%
2024/03/08	3.2	145.00	74	144.57	143.50	-70.9	9,265	-0.76%
2024/03/07	7.1	152.42	1.1	150.55	150.00	6	9,434	0.06%
2024/03/06	12.2	157.60	17.4	155.65	154.50	-5.2	9,335	-0.06%
2024/03/05	2.6	156.13	10.1	155.76	157.00	-7.5	9,277	-0.08%
2024/03/04	6	157.39	4	156.25	156.50	2	9,228	0.02%
2024/03/01	4.1	153.88	8	153.25	152.50	-4	9,124	-0.04%
2024/02/29	5	153.10	3	153.00	153.50	2	9,171	0.02%
2024/02/27	13.1	159.30	10.2	155.96	153.00	2.9	9,163	0.03%
2024/02/26	8.2	157.90	12	156.96	156.00	-3.8	9,082	-0.04%
2024/02/23	41.8	156.32	33.3	156.27	156.00	8.5	9,025	0.09%
2024/02/22	17.5	153.15	16.8	153.54	156.50	0.7	8,926	0.01%
2024/02/21	0.5	147.50	0	146.50	146.00	0.5	8,662	0.01%
2024/02/20	9.1	146.67	3	146.83	145.50	6.1	8,678	0.07%
2024/02/19	1	148.00	3.3	146.97	147.00	-2.3	8,706	-0.03%
2024/02/16	0.1	142.50	0	0.00	143.00	0.1	8,673	0.00%
2024/02/15	1.2	141.67	9	141.61	141.50	-7.8	8,689	-0.09%
2024/02/05	5	141.80	0	0.00	141.50	5	8,698	0.06%
2024/02/02	4.2	142.67	3	143.33	144.00	1.2	8,721	0.01%
2024/02/01	2.1	144.40	2	144.50	144.00	0.1	8,882	0.00%
2024/01/31	5	143.10	0	0.00	143.00	5	8,922	0.06%
2024/01/30	2	144.75	0	0.00	144.00	2	8,981	0.02%
2024/01/26	0.1	145.00	0	0.00	144.50	0.1	9,440	0.00%
2024/01/25	0	0.00	5	145.40	145.50	-5	9,529	-0.05%
2024/01/24	1.4	147.57	1	147.50	146.50	0.4	9,653	0.00%
2024/01/23	10	148.50	0	0.00	148.50	10	9,692	0.10%
2024/01/22	7.2	143.47	6	143.50	143.50	1.2	9,638	0.01%
2024/01/19	10.3	144.06	4	144.50	143.00	6.3	9,513	0.07%
2024/01/18	1.7	150.59	1	147.50	150.00	0.7	9,211	0.01%
2024/01/17	1.1	151.82	1	152.99	151.50	0.1	9,237	0.00%
2024/01/16	3.1	155.49	2.1	156.97	156.50	1	9,180	0.01%
2024/01/15	5	153.00	0	0.00	152.50	5	9,096	0.05%
2024/01/12	2.1	150.45	0	0.00	148.50	2.1	9,105	0.02%
2024/01/10	3.1	150.11	0	0.00	149.50	3.1	9,189	0.03%
2024/01/09	4.2	150.55	0	0.00	151.00	4.2	9,200	0.05%
2024/01/08	0.1	151.50	0	152.70	151.50	0.1	9,230	0.00%
2024/01/04	1	154.00	4	152.75	152.50	-3	9,493	-0.03%
2024/01/03	1	156.50	0	0.00	155.00	1	9,529	0.01%
2024/01/02	0.1	155.00	0	0.00	157.50	0.1	9,552	0.00%
2023/12/29	0.1	157.00	0.5	157.00	156.00	-0.4	9,585	0.00%
2023/12/28	1.8	159.11	1	161.50	159.00	0.8	9,660	0.01%
2023/12/27	0	0.00	2	157.45	158.50	-2	9,767	-0.02%
2023/12/26	5	158.20	6	155.58	157.50	-1	9,812	-0.01%
2023/12/25	1.1	153.59	1	152.50	152.50	0.1	9,759	0.00%
2023/12/22	2	155.00	2	155.25	153.00	0	9,851	0.00%
2023/12/21	2.3	151.51	2.2	151.05	152.00	0.1	9,821	0.00%
2023/12/20	1.2	156.00	7	156.50	156.50	-5.8	9,718	-0.06%
2023/12/19	3.1	158.05	6.5	158.55	157.00	-3.4	9,785	-0.04%
2023/12/18	27	165.98	4.5	164.67	164.00	22.5	9,908	0.23%
2023/12/15	2.2	167.14	3.1	166.55	165.50	-0.9	9,963	-0.01%
2023/12/14	22	169.25	21.7	167.64	167.50	0.3	10,063	0.00%
2023/12/13	21	166.18	28.5	166.11	167.00	-7.4	9,718	-0.08%
2023/12/12	23.6	155.72	25.1	156.90	155.50	-1.5	9,115	-0.02%
2023/12/11	21.9	147.44	24	148.36	149.50	-2.1	8,624	-0.02%
2023/12/08	6	141.00	6.6	140.99	140.50	-0.6	8,481	-0.01%
2023/12/07	0.1	137.00	1	136.50	136.50	-0.9	8,494	-0.01%
2023/12/06	0	0.00	0	138.00	138.00	0	8,719	0.00%
2023/12/05	0.3	137.46	4	137.88	139.50	-3.7	8,880	-0.04%
2023/12/04	8	138.63	8.1	142.30	139.50	-0.1	9,074	0.00%
2023/12/01	1	137.50	0.3	137.00	136.50	0.7	9,253	0.01%
2023/11/30	0.2	136.00	0	0.00	136.50	0.2	9,334	0.00%
2023/11/29	1	138.00	2	138.00	138.00	-1	9,383	-0.01%
2023/11/28	1	137.00	1	136.00	136.50	0	9,572	0.00%
2023/11/27	2.4	133.63	30.1	133.57	133.00	-27.7	9,809	-0.28%
2023/11/24	2	138.50	3.3	137.11	136.50	-1.3	9,961	-0.01%
2023/11/22	12.1	140.73	12	143.50	143.00	0.1	10,299	0.00%
2023/11/21	20.1	142.40	12.2	142.46	143.00	7.9	10,447	0.08%
2023/11/17	3	137.17	1	137.00	136.50	2	11,114	0.02%
2023/11/16	1.6	136.63	6	138.00	139.00	-4.4	11,374	-0.04%
2023/11/15	2	137.75	2	139.50	136.00	0	11,832	0.00%
2023/11/14	2	138.00	3	138.33	138.00	-1	12,056	-0.01%
2023/11/13	2	138.25	2	137.50	138.00	0	12,445	0.00%
2023/11/10	3	138.00	3	139.00	137.00	0	12,513	0.00%
2023/11/09	10.2	139.12	2	137.75	137.00	8.2	12,633	0.06%
2023/11/08	2	138.25	3	138.33	139.00	-1	12,625	-0.01%
2023/11/07	7	137.07	0	139.00	138.00	7	12,873	0.05%
2023/11/06	15	139.63	4.4	140.18	138.50	10.6	13,040	0.08%
2023/11/03	10	138.05	30.9	137.29	139.00	-20.9	13,068	-0.16%
2023/11/02	17.9	135.16	4.2	134.44	135.50	13.7	13,063	0.10%
2023/11/01	5.3	124.86	6	125.25	123.50	-0.8	13,255	-0.01%
2023/10/31	11	129.91	9	127.72	127.50	2	13,408	0.01%
2023/10/30	8	131.88	4	133.00	132.00	4	14,000	0.03%
2023/10/26	1.2	130.13	0	0.00	129.50	1.2	15,216	0.01%
2023/10/25	5.2	133.48	10	133.00	132.50	-4.8	15,221	-0.03%
2023/10/24	0	0.00	2	127.50	128.00	-2	15,214	-0.01%
2023/10/23	0	0.00	1	125.50	125.50	-1	15,297	-0.01%
2023/10/20	5	125.80	1	126.50	126.00	4	15,468	0.03%
2023/10/19	1	126.50	2	127.25	128.00	-1	15,625	-0.01%
2023/10/18	4.3	125.82	22.1	127.34	126.00	-17.9	15,792	-0.11%
2023/10/16	8.1	130.32	1	131.00	130.00	7.1	16,291	0.04%
2023/10/13	12	136.88	10	136.00	135.50	2	16,830	0.01%
2023/10/12	5.3	132.73	17	132.32	133.00	-11.8	17,006	-0.07%
2023/10/11	6	129.00	11	129.50	128.00	-5	17,182	-0.03%
2023/10/06	2	130.00	0	0.00	130.00	2	17,736	0.01%
2023/10/05	11	130.73	0	0.00	130.00	11	18,185	0.06%
2023/10/04	3	130.49	2	131.50	130.50	1	18,717	0.01%
2023/10/03	14.3	134.78	8.3	134.99	133.00	6	19,190	0.03%
2023/10/02	13.1	137.77	0	0.00	137.00	13.1	19,328	0.07%
2023/09/28	6	138.08	4	138.00	138.00	2	19,577	0.01%
2023/09/27	5.5	137.04	11.3	136.68	137.00	-5.8	20,119	-0.03%
2023/09/26	2.2	139.46	2	139.00	139.00	0.2	20,268	0.00%
2023/09/25	10.2	142.44	11	141.59	141.00	-0.9	20,610	0.00%
2023/09/22	12.5	139.94	13	138.85	139.00	-0.5	20,672	0.00%
2023/09/21	16.7	138.68	8	140.32	138.00	8.6	20,718	0.04%
2023/09/20	3.7	150.34	26	147.69	148.00	-22.3	20,613	-0.11%
2023/09/19	25.2	151.68	22	152.70	154.00	3.2	20,440	0.02%
2023/09/18	1.4	147.02	14	146.89	147.00	-12.7	20,130	-0.06%
2023/09/15	4.1	147.25	3	146.67	147.00	1.1	20,113	0.01%
2023/09/14	20.1	144.46	6	143.83	146.50	14.1	20,058	0.07%
2023/09/13	6.6	138.81	9	139.33	140.00	-2.5	19,997	-0.01%
2023/09/12	2	142.50	13	141.31	142.00	-11	19,843	-0.06%
2023/09/11	6.6	143.94	9	142.50	142.00	-2.5	19,768	-0.01%
2023/09/08	3.3	139.99	7	140.36	143.00	-3.7	19,591	-0.02%
2023/09/07	9.3	142.37	8.1	141.94	142.00	1.2	19,493	0.01%
2023/09/06	23.1	138.49	30	139.45	140.50	-6.9	19,252	-0.04%
2023/09/05	0	133.00	3	132.33	132.00	-3	18,930	-0.02%
2023/09/04	0	0.00	2	129.25	130.00	-2	19,147	-0.01%
2023/09/01	5.5	131.20	3	133.00	129.50	2.5	19,178	0.01%
2023/08/31	20	133.63	19	134.24	134.00	1	19,038	0.01%
2023/08/30	6	130.42	17	130.85	131.00	-11	18,829	-0.06%
2023/08/29	16	129.56	12.1	130.21	130.50	3.9	18,716	0.02%
2023/08/28	6	129.25	11.5	128.80	128.00	-5.5	18,495	-0.03%
2023/08/25	20	126.38	19	126.34	128.00	1	18,358	0.01%
2023/08/24	18	130.39	26.1	130.06	127.50	-8.1	18,178	-0.04%
2023/08/23	17.7	127.58	14.4	126.65	127.00	3.3	17,756	0.02%
2023/08/22	5.1	123.60	6	124.33	123.00	-0.9	17,452	-0.01%
2023/08/21	34.6	123.88	19	123.95	124.00	15.6	17,223	0.09%
2023/08/18	22.5	120.82	30	119.58	117.50	-7.5	16,720	-0.04%
2023/08/17	17	120.74	29.1	121.86	123.00	-12.1	16,510	-0.07%
2023/08/16	3	117.50	4	117.50	118.50	-1	16,129	-0.01%
2023/08/15	8	118.25	13	117.08	117.50	-5	16,085	-0.03%
2023/08/14	4	118.38	5	117.30	118.00	-1	16,066	-0.01%
2023/08/11	4.4	119.45	5	120.00	119.00	-0.6	16,117	0.00%
2023/08/10	1	115.50	6.1	116.35	115.50	-5.1	15,880	-0.03%
2023/08/09	6.3	119.04	10	117.50	118.00	-3.7	15,674	-0.02%
2023/08/08	19.3	119.95	11	119.41	118.00	8.3	15,831	0.05%
2023/08/07	27.4	117.87	42	118.68	120.50	-14.6	15,971	-0.09%
2023/08/04	12	117.38	10	116.85	118.00	2	15,753	0.01%
2023/08/02	21.2	117.18	28	118.05	113.50	-6.9	15,506	-0.04%
2023/08/01	27.3	118.98	20.6	118.45	120.00	6.6	14,885	0.04%
2023/07/31	25	112.54	18	113.19	111.50	7	14,092	0.05%
2023/07/28	0	0.00	1	109.00	109.50	-1	13,660	-0.01%
2023/07/27	27	108.33	1	108.50	108.00	26	13,657	0.19%
2023/07/26	1	108.00	5	108.00	107.50	-4	13,667	-0.03%
2023/07/25	12	110.25	0	0.00	109.00	12	13,617	0.09%
2023/07/24	4.5	111.94	3	113.00	112.00	1.5	13,484	0.01%
2023/07/21	7	108.79	2.5	108.00	109.00	4.5	13,341	0.03%
2023/07/20	0	0.00	2.1	111.22	109.00	-2.1	13,231	-0.02%
2023/07/19	7	115.43	42	113.74	110.00	-35	13,099	-0.27%
2023/07/18	15.2	120.56	14.8	122.27	117.00	0.4	12,825	0.00%
2023/07/17	5.2	118.28	36.1	117.33	118.00	-31	12,373	-0.25%
2023/07/14	5.1	117.11	5.1	116.95	117.00	-0.1	12,227	0.00%
2023/07/13	9.3	119.60	7	119.50	115.50	2.3	12,008	0.02%
2023/07/12	21.1	115.81	39.1	116.36	116.00	-17.9	11,570	-0.15%
2023/07/11	31.4	119.43	24.2	119.19	121.00	7.1	11,305	0.06%
2023/07/10	42.1	111.96	15.3	112.86	113.00	26.8	10,783	0.25%
2023/07/07	24.1	108.42	15	108.13	107.00	9.1	10,256	0.09%
2023/07/06	19.1	108.18	17	107.24	107.50	2.1	10,042	0.02%
2023/07/05	25	107.94	26.5	108.06	106.00	-1.5	9,920	-0.01%
2023/07/04	9	101.38	24	100.83	103.50	-15	9,357	-0.16%
2023/07/03	7.4	100.95	15	101.20	102.50	-7.7	9,283	-0.08%
2023/06/30	16	95.74	2	94.90	95.30	14	9,204	0.15%
2023/06/29	3	96.67	20	97.53	96.50	-17	9,636	-0.18%
2023/06/28	20	96.20	12	95.61	94.30	8	9,437	0.08%
2023/06/27	9.1	93.05	5	92.94	92.60	4.1	9,333	0.04%
2023/06/26	0.3	94.29	3	93.63	93.30	-2.7	9,400	-0.03%
2023/06/21	0.2	94.44	6	94.27	94.20	-5.8	9,396	-0.06%
2023/06/20	8.1	94.42	6	94.80	95.10	2.1	9,327	0.02%
2023/06/19	14.5	95.63	8	95.04	95.60	6.5	9,248	0.07%
2023/06/16	17.1	93.26	1.3	92.96	94.00	15.9	9,060	0.18%
2023/06/15	1	92.30	0	0.00	92.60	1	8,933	0.01%
2023/06/14	1	91.70	3	92.00	92.50	-2	8,870	-0.02%
2023/06/13	1	90.90	2	91.60	91.80	-1	8,846	-0.01%
2023/06/12	12.3	92.10	4	91.70	91.00	8.3	8,776	0.09%
2023/06/09	19	90.54	1	90.30	90.30	18	8,679	0.21%
2023/06/08	19	92.63	8	90.99	90.00	11	8,604	0.13%
2023/06/07	2	89.60	6	88.33	90.10	-4	8,341	-0.05%
2023/06/06	1	87.40	2.2	87.64	87.40	-1.2	8,317	-0.01%
2023/06/05	5	88.64	0	0.00	88.50	5	8,349	0.06%
2023/06/02	4	88.25	1.3	88.38	88.50	2.7	8,443	0.03%
2023/06/01	1	88.40	0	0.00	88.30	1	8,382	0.01%
2023/05/31	0	0.00	1.2	88.09	87.50	-1.2	8,357	-0.01%
2023/05/30	3	87.43	5	88.00	87.30	-2	8,287	-0.02%
2023/05/29	1	87.20	2	87.45	87.50	-1	8,284	-0.01%
2023/05/26	1.2	85.93	8	86.20	86.00	-6.8	8,246	-0.08%
2023/05/25	1.1	84.99	2	85.20	85.50	-0.9	8,211	-0.01%
2023/05/24	1	84.60	1	85.00	85.40	0	8,184	0.00%
2023/05/23	5	85.20	0	0.00	84.80	5	8,214	0.06%
2023/05/22	0	85.40	3	85.20	85.20	-3	8,177	-0.04%
2023/05/19	15.1	84.40	0	0.00	84.10	15.1	8,144	0.19%
2023/05/18	3	84.43	1	84.70	84.30	2	8,123	0.02%
2023/05/17	7.1	84.23	5	85.60	84.10	2.1	8,018	0.03%
2023/05/16	2.7	86.43	2	86.05	86.60	0.7	7,848	0.01%
2023/05/15	1	83.60	0	0.00	84.40	1	7,823	0.01%
2023/05/12	13	83.09	9	83.10	84.10	4	7,828	0.05%
2023/05/11	31.1	87.26	1	91.38	85.80	30.1	7,519	0.40%
2023/05/10	0	95.60	5	96.50	95.30	-5	7,054	-0.07%
2023/05/09	1	96.20	1	95.80	95.80	0	7,014	0.00%
2023/05/08	1.2	96.17	4	96.43	97.00	-2.8	6,966	-0.04%
2023/05/05	2	95.30	0	0.00	95.30	2	6,981	0.03%
2023/05/04	0	0.00	2	94.40	95.60	-2	7,035	-0.03%
2023/05/03	1	95.00	4	94.83	94.70	-3	7,062	-0.04%
2023/05/02	1	96.10	1	94.70	94.90	0	7,062	0.00%
2023/04/28	1	92.20	0.2	92.60	92.40	0.9	7,018	0.01%
2023/04/27	6	90.80	2.2	90.45	90.90	3.8	6,958	0.05%
2023/04/26	4.1	91.00	0	0.00	91.30	4.1	6,898	0.06%
2023/04/25	6	90.25	4.2	90.26	90.00	1.8	6,846	0.03%
2023/04/24	2.2	91.91	0	0.00	92.30	2.2	6,757	0.03%
2023/04/21	6	93.47	16	94.28	92.50	-10	6,713	-0.15%
2023/04/20	7.2	98.19	1	98.80	97.10	6.2	6,542	0.09%
2023/04/19	10	99.85	3	100.00	100.50	7	6,415	0.11%
2023/04/18	13	99.04	3	100.00	97.70	10	6,253	0.16%
2023/04/17	2	100.20	2	98.55	98.60	0	6,160	0.00%
2023/04/14	6	99.88	2	99.50	99.20	4	5,981	0.07%
2023/04/13	1.2	96.80	2	96.80	95.90	-0.8	5,721	-0.01%
2023/04/12	3	98.10	1	97.80	98.50	2	5,627	0.04%
2023/04/11	1.2	99.48	2	98.75	98.40	-0.8	5,599	-0.01%
2023/04/10	19	98.66	30	98.87	99.30	-11	5,571	-0.20%
2023/04/07	0	0.00	2	100.00	99.90	-2	5,358	-0.04%
2023/04/06	1	103.50	2	100.50	101.00	-1	5,321	-0.02%
2023/03/31	7	103.29	13.3	102.97	103.50	-6.3	5,153	-0.12%
2023/03/30	30	98.58	26.8	100.53	103.50	3.2	4,796	0.07%
2023/03/29	5	93.16	6	94.43	94.40	-1	4,239	-0.02%
2023/03/28	4	91.50	4	92.30	91.70	0	4,164	0.00%
2023/03/27	2.5	92.12	5	92.48	92.80	-2.5	3,977	-0.06%
2023/03/24	0	0.00	3	90.07	89.60	-3	3,857	-0.08%
2023/03/23	2	88.30	3	89.30	89.60	-1	3,839	-0.03%
2023/03/22	0	0.00	1	88.50	88.50	-1	3,836	-0.03%
2023/03/20	0	0.00	1	87.10	87.10	-1	3,888	-0.03%
2023/03/16	4	86.92	1	86.00	86.00	3	4,090	0.07%
2023/03/15	4	88.85	0	0.00	88.50	4	4,156	0.10%
2023/03/14	3	87.63	0	0.00	87.80	3	4,240	0.07%
2023/03/13	0	0.00	3	87.70	88.20	-3	4,439	-0.07%
2023/03/10	0.1	86.50	3.6	87.47	86.50	-3.5	4,534	-0.08%
2023/03/09	2	89.75	1	89.20	88.40	1	4,924	0.02%
2023/03/08	0	0.00	4	89.53	88.70	-4	4,935	-0.08%
2023/03/07	3.6	89.56	3	88.50	89.40	0.6	4,936	0.01%
2023/03/06	19	87.29	26	87.25	87.30	-7	4,812	-0.15%
2023/03/03	1	85.10	21	85.39	85.00	-20	4,828	-0.41%
2023/03/02	3.2	84.59	4	85.05	84.50	-0.8	4,929	-0.02%
2023/03/01	6	82.32	0	0.00	84.30	6	5,100	0.12%
2023/02/24	6	84.90	7	85.50	84.40	-1	5,098	-0.02%
2023/02/23	3	84.00	0	0.00	84.30	3	5,084	0.06%
2023/02/22	13	84.10	2.4	84.43	84.20	10.6	5,100	0.21%
2023/02/21	20.1	85.24	0	0.00	85.20	20.1	5,137	0.39%
2023/02/20	11	86.60	41	87.35	86.30	-30	5,182	-0.58%
2023/02/16	4	87.65	1	86.90	87.60	3	5,321	0.06%
2023/02/15	0	0.00	9.1	87.22	86.30	-9.1	5,661	-0.16%
2023/02/14	12	86.98	1	86.40	86.70	11	6,298	0.17%
2023/02/13	9.4	85.42	32	85.56	86.20	-22.6	6,363	-0.36%
2023/02/10	8.9	83.73	0.5	83.70	83.30	8.4	6,404	0.13%
2023/02/09	19.1	85.25	10	85.58	85.20	9.1	6,464	0.14%
2023/02/08	7.2	85.97	3	86.70	85.70	4.2	6,498	0.06%
2023/02/07	5.2	85.83	3.1	86.10	86.00	2.2	6,765	0.03%
2023/02/06	0	0.00	3	85.60	85.50	-3	6,724	-0.04%
2023/02/03	5	85.36	0	0.00	85.30	5	6,729	0.07%
2023/02/02	3	84.63	11	84.77	85.50	-8	6,701	-0.12%
2023/02/01	3	82.80	1	84.00	83.50	2	6,641	0.03%
2023/01/31	0	0.00	0.5	81.80	81.60	-0.5	6,592	-0.01%
2023/01/13	0.1	81.30	3	81.70	81.20	-2.9	6,870	-0.04%
2023/01/12	0.1	81.90	0	0.00	82.00	0.1	6,968	0.00%
2023/01/11	3	81.50	3	81.90	81.80	0	6,995	0.00%
2023/01/10	1.1	81.90	1	81.90	80.90	0.1	7,083	0.00%
2023/01/09	0	0.00	16	82.16	81.20	-16	7,201	-0.22%
2023/01/06	1.1	80.87	0.2	80.70	81.00	0.9	7,412	0.01%
2023/01/05	0.1	79.70	2	80.00	79.60	-1.9	7,464	-0.03%
2023/01/04	3.1	80.30	0	0.00	80.40	3.1	7,506	0.04%
2023/01/03	1	79.00	0	0.00	78.90	1	7,557	0.01%
2022/12/30	2	78.85	1	78.80	78.40	1	7,604	0.01%
2022/12/28	6.2	79.52	0.3	80.21	78.30	6	7,795	0.08%
2022/12/27	2.1	81.15	0	0.00	80.70	2.1	7,772	0.03%
2022/12/26	1.1	81.39	0	0.00	81.00	1.1	7,780	0.01%
2022/12/23	12.2	81.07	3.2	81.15	80.80	9	7,818	0.12%
2022/12/22	0	0.00	2	82.60	82.70	-2	7,859	-0.03%
2022/12/21	0.2	82.57	0	0.00	82.50	0.2	7,983	0.00%
2022/12/20	4	83.55	3	82.33	81.60	1	8,097	0.01%
2022/12/19	0	0.00	1.3	83.72	83.90	-1.3	8,108	-0.02%
2022/12/16	2.1	85.10	0	0.00	84.80	2.1	8,167	0.03%
2022/12/15	1.1	86.74	2	87.00	86.90	-0.9	8,218	-0.01%
2022/12/14	2	86.10	0	0.00	86.40	2	8,229	0.02%
2022/12/13	3.1	85.77	1.6	85.50	85.00	1.5	8,287	0.02%
2022/12/09	5.4	87.61	0	0.00	86.70	5.4	8,287	0.07%
2022/12/08	1.1	88.28	1.3	89.04	89.80	-0.2	8,206	0.00%
2022/12/07	5	88.54	4.2	88.21	88.10	0.8	8,222	0.01%
2022/12/06	6.7	90.23	37	90.27	89.60	-30.3	8,345	-0.36%
2022/12/05	6.4	93.32	5	91.52	91.60	1.4	8,468	0.02%
2022/12/02	3.2	91.65	4	91.85	92.20	-0.8	8,278	-0.01%
2022/12/01	6.2	90.48	33	89.89	92.10	-26.8	8,166	-0.33%
2022/11/30	3	85.97	4	86.48	86.30	-1	7,734	-0.01%
2022/11/29	9	85.82	7	86.00	85.70	2	7,663	0.03%
2022/11/28	5	84.54	5.1	85.11	84.70	-0.1	7,567	0.00%
2022/11/25	7	84.60	6	84.75	84.00	1	7,572	0.01%
2022/11/24	6	85.57	3	85.23	85.50	3	7,515	0.04%
2022/11/23	22.1	84.11	33	85.10	86.00	-10.9	7,435	-0.15%
2022/11/22	1	82.00	1	82.70	82.90	0	7,289	0.00%
2022/11/21	2	83.00	1	82.90	82.70	1	7,304	0.01%
2022/11/18	1.1	82.37	3	82.90	82.10	-1.9	7,399	-0.03%
2022/11/17	4	82.15	1	82.50	82.30	3	7,376	0.04%
2022/11/16	4	81.38	3	81.40	81.00	1	7,310	0.01%
2022/11/15	0.9	82.20	0	0.00	81.80	0.9	7,232	0.01%
2022/11/14	2.1	82.50	3	82.77	82.40	-0.9	7,210	-0.01%
2022/11/11	28.1	84.25	8	85.13	82.60	20.1	7,216	0.28%
2022/11/10	25	86.86	30	86.45	84.60	-5	6,871	-0.07%
2022/11/09	13	85.32	1	84.50	84.60	12	6,211	0.19%
2022/11/07	0	0.00	1	84.00	85.40	-1	6,095	-0.02%
2022/11/04	1	83.70	12	83.02	83.70	-11	6,190	-0.18%
2022/11/03	19.2	84.24	0	0.00	83.70	19.2	6,417	0.30%
2022/11/02	1	83.60	0	0.00	84.00	1	6,263	0.02%
2022/11/01	9	84.16	5	84.14	84.30	4	6,499	0.06%
2022/10/31	0	0.00	1	83.50	83.70	-1	6,804	-0.01%
2022/10/28	0	0.00	1	82.30	81.50	-1	7,129	-0.01%
2022/10/26	2	80.10	1	80.20	81.80	1	7,080	0.01%
2022/10/25	11	82.18	1	79.60	81.40	10	6,995	0.14%
2022/10/24	3	83.77	0	0.00	83.30	3	6,903	0.04%
2022/10/21	1	81.80	1.2	82.67	81.80	-0.2	6,871	0.00%
2022/10/20	0	0.00	2	84.40	85.00	-2	6,801	-0.03%
2022/10/19	0	0.00	0.1	84.10	84.00	-0.1	6,709	0.00%
2022/10/18	4	86.05	3	83.40	84.70	1	6,676	0.01%
2022/10/17	0	0.00	1	85.00	85.00	-1	6,586	-0.02%
2022/10/14	6	88.18	2	88.15	87.60	4	6,479	0.06%
2022/10/13	2.1	86.68	4	86.38	83.40	-1.9	6,250	-0.03%
2022/10/12	3	85.27	2	84.55	86.40	1	6,183	0.02%
2022/10/11	0	0.00	2.2	84.98	85.00	-2.2	6,170	-0.04%
2022/10/07	0	0.00	1	88.00	87.60	-1	6,194	-0.02%
2022/10/06	3	87.50	2	87.00	87.50	1	6,207	0.02%
2022/10/05	4	87.45	2	88.10	87.00	2	6,160	0.03%
2022/09/30	0	0.00	1	80.40	81.80	-1	5,947	-0.02%
2022/09/28	6	84.45	7	82.09	81.00	-1	5,829	-0.02%
2022/09/27	8	85.14	9	84.90	86.10	-1	5,690	-0.02%
2022/09/26	0	0.00	5	80.64	80.40	-5	5,545	-0.09%
2022/09/23	1	84.20	0	0.00	83.20	1	5,512	0.02%
2022/09/22	10	85.50	2	86.50	86.80	8	5,445	0.15%
2022/09/21	1	85.60	1	84.10	84.30	0	5,353	0.00%
2022/09/20	0	0.00	2	85.50	85.60	-2	5,336	-0.04%
2022/09/19	0	0.00	1	82.30	82.60	-1	5,269	-0.02%
2022/09/16	1.1	84.09	1	84.00	83.70	0.1	5,295	0.00%
2022/09/15	7	85.71	3	85.30	84.20	4	5,277	0.08%
2022/09/14	9	84.24	4	84.45	85.00	5	5,221	0.10%
2022/09/13	26.2	86.56	2.1	85.91	85.90	24.1	5,147	0.47%
2022/09/12	8	88.61	52	87.46	89.10	-44	4,901	-0.90%
2022/09/08	1	84.80	3	83.57	83.20	-2	4,660	-0.04%
2022/09/06	0	0.00	3.2	82.24	81.30	-3.2	4,681	-0.07%
2022/09/05	1	84.50	1	85.30	82.80	0	4,673	0.00%
2022/09/02	3	84.53	2	84.00	83.50	1	4,635	0.02%
2022/09/01	1	84.60	0	0.00	83.80	1	4,627	0.02%
2022/08/31	15	84.40	5	84.76	85.00	10	4,615	0.22%
2022/08/30	1	84.30	29	83.70	84.40	-28	4,586	-0.61%
2022/08/29	0	82.60	126	82.67	82.60	-126	4,552	-2.77%	大賣/鉅額交易
2022/08/26	1	84.70	2	84.70	83.80	-1	4,518	-0.02%
2022/08/25	27.1	83.80	17	84.66	84.70	10.1	4,434	0.23%
2022/08/23	3	80.67	2	80.30	80.60	1	4,256	0.02%
2022/08/22	0	0.00	3	81.17	81.30	-3	4,234	-0.07%
2022/08/19	2	82.90	22	82.58	82.20	-20	4,177	-0.48%
2022/08/18	0	0.00	1	83.10	84.20	-1	4,096	-0.02%
2022/08/17	1	81.50	0	0.00	82.40	1	3,962	0.03%
2022/08/16	4	81.18	25	81.10	81.20	-21	3,910	-0.54%
2022/08/15	3	81.00	4.2	80.69	80.90	-1.2	3,887	-0.03%
2022/08/12	11	81.37	10.1	82.04	81.30	0.9	3,845	0.02%
2022/08/11	9	81.28	1	83.10	81.50	8	3,784	0.21%
2022/08/10	25	81.92	5.4	82.18	82.20	19.6	3,609	0.54%
2022/08/09	7	80.74	7	80.97	81.00	0	3,343	0.00%
2022/08/08	43.1	79.82	7.6	80.75	80.90	35.5	3,214	1.10%
2022/08/05	3	78.40	12	78.25	79.00	-9	2,992	-0.30%
2022/08/04	3	75.73	3	75.27	76.20	0	2,710	0.00%
2022/08/03	1	74.00	1	73.60	72.90	0	2,402	0.00%
2022/08/02	1	73.80	1	73.60	73.90	0	2,482	0.00%
2022/08/01	1	75.10	2	74.05	74.40	-1	2,535	-0.04%
2022/07/29	3	74.13	3	74.37	75.00	0	2,702	0.00%
2022/07/28	2	73.70	2	73.15	73.40	0	2,877	0.00%
2022/07/27	4	72.88	3	73.23	73.50	1	2,887	0.03%
2022/07/25	0.1	72.50	1	72.70	72.70	-0.9	3,014	-0.03%
2022/07/22	0	0.00	2	72.70	72.50	-2	3,124	-0.06%
2022/07/21	1	72.50	1	71.20	72.90	0	3,243	0.00%
2022/07/20	2.2	72.84	1	72.60	72.60	1.2	3,436	0.03%
2022/07/18	1	71.60	0	0.00	71.90	1	3,588	0.03%
2022/07/15	3	71.73	5	70.16	69.90	-2	3,598	-0.06%
2022/07/14	1	68.90	8	69.73	70.20	-7	3,534	-0.20%
2022/07/11	0	0.00	1	69.60	68.60	-1	3,402	-0.03%
2022/07/08	0	0.00	6	70.07	69.20	-6	3,387	-0.18%
2022/07/07	1.1	66.80	2	68.05	68.90	-0.9	3,343	-0.03%
2022/07/04	1	62.30	0	0.00	62.50	1	3,317	0.03%
2022/07/01	5	65.06	3	66.97	63.80	2	3,295	0.06%
2022/06/29	0.1	69.70	0	0.00	70.40	0.1	3,224	0.00%
2022/06/28	1	70.50	4	70.40	70.60	-3	3,210	-0.09%
2022/06/24	0	0.00	4	70.35	69.90	-4	3,162	-0.13%
2022/06/23	6	69.00	2	69.10	69.20	4	3,077	0.13%
2022/06/20	1	66.50	10	67.02	66.10	-9	3,017	-0.30%
2022/06/17	1	67.60	0	0.00	67.60	1	3,004	0.03%
2022/06/16	4	69.70	4	69.75	67.80	0	2,982	0.00%
2022/06/14	0	0.00	5	67.20	67.30	-5	2,866	-0.17%
2022/06/10	1	67.40	1	67.00	66.90	0	2,838	0.00%
2022/06/09	1	67.00	0	0.00	66.90	1	2,818	0.04%
2022/06/02	1	64.20	1	64.60	64.60	0	2,770	0.00%
2022/06/01	0	0.00	1	64.50	64.30	-1	2,777	-0.04%
2022/05/31	0	0.00	4	64.60	64.80	-4	2,770	-0.14%
2022/05/30	1	64.10	0	0.00	64.20	1	2,756	0.04%
2022/05/26	0	0.00	1	62.30	62.30	-1	2,737	-0.04%
2022/05/25	0	0.00	1	62.80	62.90	-1	2,730	-0.04%
2022/05/24	2	63.15	6	62.50	62.50	-4	2,747	-0.15%
2022/05/23	8	62.78	11	63.45	63.70	-3	2,731	-0.11%
2022/05/20	2	62.60	0	0.00	62.50	2	2,714	0.07%
2022/05/19	3	62.80	0	0.00	63.20	3	2,691	0.11%
2022/05/18	7	63.27	10	63.48	63.80	-3	2,675	-0.11%
2022/05/17	5	64.22	0	0.00	63.50	5	2,629	0.19%
2022/05/16	10	64.36	2	63.90	63.90	8	2,607	0.31%
2022/05/13	6	63.92	0	0.00	64.90	6	2,589	0.23%
2022/05/12	4	63.83	0	0.00	63.80	4	2,565	0.16%
2022/05/11	1	62.10	0	0.00	62.80	1	2,521	0.04%
2022/05/10	3	61.90	12	61.88	62.70	-9	2,476	-0.36%
2022/05/09	4	63.90	1	63.60	63.00	3	2,394	0.13%
2022/05/06	13	66.76	12	66.12	65.60	1	2,317	0.04%
2022/05/05	4.2	71.58	4	72.80	70.10	0.2	2,151	0.01%
2022/05/03	3	77.40	3	76.33	76.00	0	1,921	0.00%
2022/04/29	16.2	77.19	7	77.09	76.70	9.2	1,867	0.49%
2022/04/28	26	76.03	31	75.73	75.60	-5	1,810	-0.28%
2022/04/27	4	76.35	7	75.53	75.00	-3	1,731	-0.17%
2022/04/26	1	78.20	20	77.14	76.30	-19	1,662	-1.14%
2022/04/25	5	75.00	0	0.00	76.90	5	1,434	0.35%
2022/04/22	1	74.90	1	74.90	77.10	0	1,353	0.00%
2022/04/21	1	75.60	0	0.00	75.90	1	1,245	0.08%
2022/04/18	1	71.80	0	0.00	71.70	1	1,168	0.09%
2022/04/14	0	0.00	1	72.10	72.70	-1	1,216	-0.08%
2022/04/12	0	0.00	1	71.70	71.30	-1	1,258	-0.08%
2022/04/08	1	72.90	2	72.40	72.10	-1	1,286	-0.08%
2022/04/01	2	71.60	0	0.00	71.90	2	1,418	0.14%
2022/03/30	0	0.00	1	71.90	71.80	-1	1,531	-0.07%
2022/03/25	1	72.10	0	0.00	71.50	1	1,554	0.06%
2022/03/18	7	69.51	0	0.00	68.50	7	1,943	0.36%
2022/03/16	0	0.00	1	68.10	68.20	-1	1,960	-0.05%
2022/03/15	8	68.50	0	0.00	68.10	8	2,023	0.40%
2022/03/14	4	69.70	0	0.00	69.90	4	2,022	0.20%
2022/03/09	1	68.80	0	0.00	69.00	1	2,072	0.05%
2022/03/08	2	68.15	0	0.00	67.80	2	2,101	0.10%
2022/03/07	1	68.90	0	0.00	69.30	1	2,094	0.05%
2022/03/02	1	71.40	3	71.40	71.40	-2	2,143	-0.09%
2022/02/25	1	70.70	0	0.00	70.60	1	2,177	0.05%
2022/02/17	2	73.55	0	0.00	73.70	2	2,401	0.08%
2022/02/16	0	0.00	2	73.05	73.30	-2	2,462	-0.08%
2022/02/15	1	72.50	0	0.00	72.40	1	2,522	0.04%
2022/02/10	0	0.00	3	73.67	73.90	-3	2,779	-0.11%
2022/01/25	2	70.50	4	69.90	70.00	-2	3,443	-0.06%
2022/01/24	1	68.80	0	0.00	69.90	1	3,521	0.03%
2022/01/21	4	70.15	2	70.20	69.90	2	3,579	0.06%
2022/01/20	0	0.00	2	71.80	71.60	-2	3,622	-0.06%
2022/01/19	4	72.83	0	0.00	72.60	4	3,750	0.11%
2022/01/18	0	0.00	2	75.40	75.10	-2	3,754	-0.05%
2022/01/11	1	73.70	0.1	73.80	73.70	0.9	3,865	0.02%
2022/01/10	3	74.73	11	74.45	74.40	-8	3,855	-0.21%
2022/01/07	6	74.60	12	74.40	74.10	-6	3,836	-0.16%
2022/01/05	1	75.50	0	0.00	75.60	1	3,797	0.03%
2022/01/04	0	0.00	5	76.22	76.00	-5	3,787	-0.13%
2022/01/03	12	77.40	2	77.35	77.00	10	3,788	0.26%
2021/12/29	1	77.30	0	0.00	77.30	1	3,762	0.03%
2021/12/28	2	77.25	18	77.20	76.80	-16	3,765	-0.42%
2021/12/27	4.2	77.78	6	77.77	77.70	-1.9	3,700	-0.05%
2021/12/21	3	74.50	0	0.00	75.10	3	3,732	0.08%
2021/12/20	0	0.00	2	75.10	74.80	-2	3,823	-0.05%
2021/12/17	0	0.00	3	75.47	75.50	-3	3,850	-0.08%
2021/12/16	1	77.80	1	79.00	77.30	0	3,896	0.00%
2021/12/15	35	77.56	4.1	78.20	78.00	30.9	3,940	0.78%
2021/12/14	0	0.00	2.1	76.59	76.20	-2.1	3,805	-0.06%
2021/12/13	1	75.50	0.1	75.20	75.40	0.9	3,715	0.02%
2021/12/10	0	0.00	0.1	74.70	75.00	-0.1	3,698	0.00%
2021/12/09	12	74.73	12	75.22	74.80	0	3,690	0.00%
2021/12/08	2	73.60	0	0.00	73.70	2	3,622	0.06%
2021/12/07	0	0.00	4	72.90	72.90	-4	3,615	-0.11%
2021/12/03	4	73.50	1	73.10	73.20	3	3,594	0.08%
2021/11/30	1	75.50	0	0.00	74.30	1	3,547	0.03%
2021/11/29	0	0.00	4	74.00	74.60	-4	3,537	-0.11%
2021/11/26	0	0.00	1	75.00	75.00	-1	3,520	-0.03%
2021/11/25	0	0.00	1	75.80	76.00	-1	3,504	-0.03%
2021/11/24	3	74.43	1.1	75.03	75.20	1.9	3,505	0.05%
2021/11/23	0	0.00	6	75.75	75.10	-6	3,493	-0.17%
2021/11/22	1	76.80	5	77.10	77.00	-4	3,466	-0.12%
2021/11/18	1	76.30	5	76.12	76.10	-4	3,398	-0.12%
2021/11/17	1	75.80	0	0.00	75.80	1	3,382	0.03%
2021/11/16	2	76.55	1	76.50	76.80	1	3,371	0.03%
2021/11/15	4	75.05	1	75.40	75.70	3	3,290	0.09%
2021/11/12	2	74.15	5	74.44	74.50	-3	3,234	-0.09%
2021/11/11	10	76.15	12	75.53	74.90	-2	3,182	-0.06%
2021/11/10	1	77.70	0	0.00	78.80	1	3,037	0.03%
2021/11/09	3	78.37	14	78.24	79.00	-11	3,011	-0.37%
2021/11/08	3	78.17	4	77.68	77.50	-1	2,964	-0.03%
2021/11/05	12	78.98	3	79.20	79.50	9	2,890	0.31%
2021/11/04	16	79.15	4.2	79.00	79.90	11.9	2,813	0.42%
2021/11/03	12.1	79.35	14	79.81	78.20	-1.9	2,662	-0.07%
2021/11/02	4	77.85	7.2	78.04	76.00	-3.2	2,444	-0.13%
2021/11/01	10	78.74	6	78.57	78.60	4	2,366	0.17%
2021/10/29	1	77.80	3	77.60	77.50	-2	2,283	-0.09%
2021/10/28	0	0.00	8	77.33	77.50	-8	2,244	-0.36%
2021/10/27	3	76.80	2	76.40	77.30	1	2,157	0.05%
2021/10/26	0	0.00	5	74.88	75.00	-5	2,023	-0.25%
2021/10/25	18	74.19	19	74.28	74.90	-1	2,002	-0.05%
2021/10/22	0	0.00	2	71.00	72.40	-2	1,976	-0.10%
2021/10/21	1	71.80	4	70.50	70.50	-3	2,003	-0.15%
2021/10/19	2	70.30	0	0.00	70.20	2	2,094	0.10%
2021/10/18	4	70.00	0	0.00	70.00	4	2,161	0.19%
2021/10/14	1	70.30	0	0.00	70.70	1	2,383	0.04%
2021/10/13	0	0.00	1	71.00	70.40	-1	2,500	-0.04%
2021/10/12	0	0.00	2	71.20	71.10	-2	2,657	-0.08%
2021/10/08	3	73.80	0	0.00	74.30	3	2,827	0.11%
2021/10/07	0	0.00	7	73.13	73.50	-7	3,125	-0.22%
2021/10/05	3	70.37	5	71.98	72.00	-2	3,346	-0.06%
2021/10/04	2	70.20	1	70.80	70.20	1	3,370	0.03%
2021/10/01	7	70.69	0	0.00	70.60	7	3,394	0.21%
2021/09/30	4	72.63	2	73.10	73.10	2	3,391	0.06%
2021/09/29	2	72.30	1	72.10	72.10	1	3,414	0.03%
2021/09/28	1.1	72.90	5	73.38	72.90	-3.9	3,470	-0.11%
2021/09/27	5	76.16	3.1	75.73	74.30	2	3,501	0.06%
2021/09/24	1	74.30	4	74.85	74.40	-3	3,447	-0.09%
2021/09/23	6.2	73.96	7	74.23	74.20	-0.8	3,508	-0.02%
2021/09/22	5.1	74.34	10	74.59	74.90	-5	3,634	-0.14%
2021/09/17	1	70.80	0	0.00	72.50	1	3,556	0.03%
2021/09/07	2	69.90	0	0.00	70.50	2	3,578	0.06%
2021/09/02	2	70.70	0	0.00	70.30	2	3,611	0.06%
2021/09/01	4	71.10	0	0.00	71.40	4	3,611	0.11%
2021/08/31	0.1	72.40	0	0.00	72.40	0.1	3,594	0.00%
2021/08/30	1	72.40	0	0.00	71.90	1	3,588	0.03%
2021/08/24	1	70.40	0	0.00	70.00	1	3,580	0.03%
2021/08/18	1	68.20	0	0.00	69.80	1	3,546	0.03%
2021/08/17	0	0.00	0.6	69.00	69.50	-0.6	3,543	-0.02%
2021/08/16	1	68.53	1	69.30	69.50	0	3,534	0.00%
2021/08/13	0.4	71.23	8	70.50	70.50	-7.6	3,510	-0.22%
2021/08/12	10	71.34	0	0.00	71.20	10	3,504	0.29%
2021/08/11	0	0.00	1.7	71.82	72.20	-1.7	3,500	-0.05%
2021/08/10	0	0.00	2.2	71.55	72.90	-2.2	3,491	-0.06%
2021/08/09	0	0.00	0.2	72.30	72.00	-0.2	3,502	-0.01%
2021/08/04	2	74.80	0	0.00	74.20	2	3,582	0.06%
2021/08/03	0	0.00	0.5	73.65	73.30	-0.5	3,616	-0.01%
2021/07/29	1	76.30	0	0.00	76.00	1	3,604	0.03%
2021/07/28	2.1	75.54	1	74.50	76.10	1.1	3,565	0.03%
2021/07/27	2	78.00	1	77.60	77.60	1	3,546	0.03%
2021/07/26	2	79.40	1	79.41	79.10	1	3,527	0.03%
2021/07/22	0.5	79.20	8	78.51	79.10	-7.5	3,545	-0.21%
2021/07/21	1.6	77.84	2	78.60	76.90	-0.5	3,547	-0.01%
2021/07/20	1.7	79.01	3	79.03	79.10	-1.3	3,441	-0.04%
2021/07/19	7.2	80.06	2.1	80.15	80.50	5.2	3,404	0.15%
2021/07/16	4.1	80.03	16	79.94	79.80	-11.9	3,355	-0.36%
2021/07/15	5.3	80.16	27	79.59	78.80	-21.7	3,200	-0.68%
2021/07/14	38.2	79.11	13	79.02	79.00	25.2	3,035	0.83%
2021/07/13	6	77.08	12	77.43	77.00	-6	2,727	-0.22%
2021/07/12	0	0.00	8	74.33	74.70	-8	2,556	-0.31%
2021/07/09	3	74.27	1.3	74.68	74.80	1.7	2,564	0.07%
2021/07/08	3.3	76.21	4	77.00	75.70	-0.7	2,555	-0.03%
2021/07/07	0	0.00	4	75.60	76.30	-4	2,540	-0.16%
2021/07/06	0	0.00	14	75.85	75.10	-14	2,539	-0.55%
2021/07/05	3	76.63	2	76.70	76.80	1	2,552	0.04%
2021/07/02	9.1	76.95	13	76.26	76.20	-3.9	2,501	-0.16%
2021/07/01	11	75.55	11	75.67	75.40	0	2,448	0.00%
2021/06/30	14	76.22	11	75.91	76.00	3	2,421	0.12%
2021/06/29	18.3	75.12	32	75.68	76.00	-13.7	2,314	-0.59%
2021/06/28	12	71.08	2	72.20	72.00	10	2,112	0.47%
2021/06/25	7	69.54	2	70.30	70.30	5	2,080	0.24%
2021/06/24	0	0.00	1	69.10	68.90	-1	2,059	-0.05%
2021/06/23	2	68.00	0	0.00	68.30	2	2,070	0.10%
2021/06/18	0	0.00	1	68.30	68.60	-1	2,109	-0.05%
2021/06/17	2	68.05	0	0.00	67.90	2	2,137	0.09%
2021/06/16	1	67.00	0	0.00	67.50	1	2,179	0.05%
2021/06/15	2	67.05	0	0.00	67.40	2	2,275	0.09%
2021/06/11	1	69.30	0	0.00	67.80	1	2,299	0.04%
2021/06/02	1	67.90	0	0.00	66.90	1	2,384	0.04%
2021/05/31	0.1	66.60	1	66.30	66.20	-0.9	2,417	-0.04%
2021/05/26	1	65.40	0	0.00	65.60	1	2,507	0.04%
2021/05/18	0	0.00	1	62.10	63.10	-1	2,714	-0.04%
2021/05/17	1	60.00	6	61.00	61.00	-5	2,733	-0.18%
2021/05/14	3	64.47	0	0.00	64.30	3	2,711	0.11%
2021/05/12	4	64.23	5	62.94	62.20	-1	2,669	-0.04%
2021/05/11	11	67.08	1	66.20	66.70	10	2,602	0.38%
2021/05/10	1	68.90	0	0.00	69.00	1	2,582	0.04%
2021/05/06	5	69.56	0	0.00	68.80	5	2,607	0.19%
2021/05/04	0	0.00	2	70.55	70.70	-2	2,596	-0.08%
2021/05/03	0	0.00	2	72.80	72.20	-2	2,631	-0.08%
2021/04/29	0	0.00	1	75.00	74.40	-1	2,619	-0.04%
2021/04/28	5	76.08	12	75.93	75.90	-7	2,652	-0.26%
2021/04/27	10	75.40	17	73.99	75.10	-7	2,598	-0.27%
2021/04/23	5	71.68	0	0.00	72.00	5	2,577	0.19%
2021/04/22	15	72.83	1	73.90	72.70	14	2,565	0.55%
2021/04/20	0	0.00	4	74.60	74.60	-4	2,572	-0.16%
2021/04/19	0	0.00	3	74.90	74.90	-3	2,604	-0.12%
2021/04/16	2	74.50	5	75.24	75.00	-3	2,702	-0.11%
2021/04/15	25	73.70	1	73.30	73.70	24	2,689	0.89%
2021/04/13	0	0.00	2	76.15	74.80	-2	2,693	-0.07%
2021/04/12	5	75.80	1	76.60	75.80	4	2,727	0.15%
2021/04/09	1	76.80	11	76.69	76.20	-10	2,928	-0.34%
2021/04/08	1	75.30	1	76.10	75.80	0	2,908	0.00%
2021/04/07	0	0.00	14	74.87	75.70	-14	2,908	-0.48%
2021/04/06	7	73.97	3	74.17	73.90	4	2,893	0.14%
2021/04/01	0	0.00	1	74.50	74.50	-1	2,889	-0.03%
2021/03/31	1	74.60	0	0.00	74.50	1	2,914	0.03%
2021/03/30	1	74.30	0	0.00	74.40	1	2,909	0.03%
2021/03/26	0	0.00	1	74.00	73.90	-1	2,933	-0.03%
2021/03/24	6	73.40	0	0.00	73.40	6	2,968	0.20%
2021/03/23	2	73.35	1	73.60	73.00	1	2,993	0.03%
2021/03/22	3	73.23	1	73.40	73.30	2	2,998	0.07%
2021/03/19	3	74.00	0	0.00	74.00	3	3,033	0.10%
2021/03/18	20	74.44	0	0.00	74.90	20	3,033	0.66%
2021/03/17	3	75.10	1	75.00	74.90	2	3,001	0.07%
2021/03/16	43	75.24	0	0.00	75.20	43	3,058	1.41%
2021/03/15	62	75.30	2	75.20	75.20	60	3,091	1.94%
2021/03/12	0	0.00	1	75.50	75.50	-1	3,116	-0.03%
2021/03/10	1	74.70	0	0.00	74.80	1	3,229	0.03%
2021/03/08	6	75.08	0	0.00	75.10	6	3,303	0.18%
2021/03/05	3	74.50	3	74.67	74.80	0	3,315	0.00%
2021/03/04	2	75.15	1	75.20	75.00	1	3,344	0.03%
2021/03/03	1	75.70	1	75.30	75.60	0	3,350	0.00%
2021/03/02	1	75.80	0	0.00	75.50	1	3,374	0.03%
2021/02/26	4.9	76.55	1	76.30	76.30	3.9	3,451	0.11%
2021/02/25	1	78.50	0	0.00	78.20	1	3,576	0.03%
2021/02/24	2	79.25	15	79.54	78.50	-13	3,639	-0.36%
2021/02/23	0	0.00	1	77.90	78.10	-1	3,625	-0.03%
2021/02/22	1	78.80	7	78.70	78.60	-6	3,641	-0.16%
2021/02/19	3	79.13	2	78.80	79.00	1	3,640	0.03%
2021/02/18	1	78.70	2	78.90	78.90	-1	3,663	-0.03%
2021/02/17	6	77.27	1	77.20	77.40	5	3,699	0.14%
2021/02/04	0	0.00	9	75.71	76.30	-9	3,762	-0.24%
2021/02/02	10	75.69	0	0.00	75.20	10	4,143	0.24%
2021/01/27	0	0.00	2	76.30	76.40	-2	4,221	-0.05%
2021/01/26	2	76.60	0	0.00	76.20	2	4,228	0.05%
2021/01/25	4	75.40	9	77.74	78.00	-5	4,216	-0.12%
2021/01/22	6.1	74.51	0	0.00	75.10	6.1	4,158	0.15%
2021/01/21	4	74.83	1	74.70	74.40	3	4,165	0.07%
2021/01/20	5	75.20	5	76.02	75.30	0	4,152	0.00%
2021/01/19	2	76.20	16	76.20	76.70	-14	4,161	-0.34%
2021/01/18	5	76.46	2	76.65	76.40	3	4,152	0.07%
2021/01/15	9	77.61	2	77.20	77.20	7	4,118	0.17%
2021/01/14	2	78.60	0	0.00	78.60	2	4,119	0.05%
2021/01/13	2	78.70	0	0.00	78.40	2	4,163	0.05%
2021/01/12	1	79.00	0	0.00	78.90	1	4,152	0.02%
2021/01/11	0	0.00	7	80.90	80.70	-7	4,179	-0.17%
2021/01/08	4	78.30	1	78.20	78.30	3	4,273	0.07%
2021/01/06	8	79.51	0	0.00	78.80	8	4,420	0.18%
2021/01/05	0	0.00	4	80.05	80.40	-4	4,365	-0.09%
2021/01/04	25	81.70	52	82.79	81.50	-27	4,336	-0.62%
2020/12/30	3	77.13	0	0.00	77.70	3	4,112	0.07%
2020/12/29	2	77.10	1	78.10	78.10	1	4,109	0.02%
2020/12/25	3	77.90	0	0.00	77.00	3	4,118	0.07%
2020/12/23	1	77.80	2	77.55	77.60	-1	4,157	-0.02%
2020/12/22	1	76.00	0	0.00	76.00	1	4,258	0.02%
2020/12/21	1	76.40	1	77.20	77.00	0	4,341	0.00%
2020/12/18	3	77.20	0.2	77.50	77.20	2.9	4,464	0.06%
2020/12/16	0	0.00	5	77.02	77.30	-5	4,524	-0.11%
2020/12/15	7	76.07	0	0.00	75.90	7	4,621	0.15%
2020/12/14	5	78.36	0	0.00	78.20	5	4,839	0.10%
2020/12/11	7	76.41	3	77.27	78.10	4	4,859	0.08%
2020/12/10	16	77.82	0	0.00	77.50	16	4,866	0.33%
2020/12/09	0	0.00	2	79.50	79.50	-2	4,860	-0.04%
2020/12/08	1	79.80	3	79.73	79.50	-2	4,881	-0.04%
2020/12/07	2	79.60	5	80.16	80.00	-3	4,946	-0.06%
2020/12/04	27	80.51	1	81.80	80.90	26	4,942	0.53%
2020/12/03	1	82.90	0	0.00	81.50	1	4,982	0.02%
2020/12/02	6	83.53	10	83.40	83.40	-4	5,117	-0.08%
2020/12/01	0	0.00	3	82.20	82.30	-3	5,187	-0.06%
2020/11/30	1	84.60	0	0.00	82.70	1	5,368	0.02%
2020/11/27	0	0.00	2	83.00	83.20	-2	5,568	-0.04%
2020/11/26	3	83.30	0	0.00	83.30	3	6,032	0.05%
2020/11/25	2	84.45	1	83.70	83.10	1	6,291	0.02%
2020/11/24	14	84.44	13	84.33	84.60	1	6,492	0.02%
2020/11/23	0	0.00	7	83.17	83.10	-7	6,702	-0.10%
2020/11/20	2	81.00	7	81.86	82.10	-5	6,788	-0.07%
2020/11/18	0	0.00	1	80.80	80.30	-1	7,306	-0.01%
2020/11/16	2	80.35	0	0.00	80.80	2	7,421	0.03%
2020/11/13	1	81.10	1.2	80.00	81.80	-0.2	7,428	0.00%
2020/11/12	3	81.93	2	81.65	80.80	1	7,519	0.01%
2020/11/11	6	82.40	9.1	83.21	82.00	-3.1	7,531	-0.04%
2020/11/10	28	81.61	4	81.45	81.00	24	7,296	0.33%
2020/11/09	6.2	79.77	5	79.94	79.40	1.2	7,174	0.02%
2020/11/06	10	79.54	18	79.56	79.30	-8	7,165	-0.11%
2020/11/05	16	78.56	7	78.96	78.70	9	7,157	0.13%
2020/11/04	8	77.80	9.3	78.50	78.80	-1.3	7,140	-0.02%
2020/11/03	0.2	77.00	5	76.82	76.60	-4.8	7,096	-0.07%
2020/11/02	3	74.67	5	74.44	74.60	-2	7,073	-0.03%
2020/10/30	3	75.53	1	75.40	75.50	2	7,062	0.03%
2020/10/29	1	75.50	2	76.45	76.80	-1	7,040	-0.01%
2020/10/28	5	76.36	0	0.00	76.20	5	7,014	0.07%
2020/10/27	1.3	77.31	3	78.00	78.50	-1.7	6,982	-0.02%
2020/10/26	3	76.30	24.6	76.46	76.10	-21.6	6,938	-0.31%
2020/10/22	1	77.40	0	0.00	77.40	1	6,931	0.01%
2020/10/21	3	78.40	1	77.70	78.10	2	6,890	0.03%
2020/10/20	2	79.55	1	80.00	79.90	1	6,834	0.01%
2020/10/19	4	81.70	4	81.48	80.90	0	6,801	0.00%
2020/10/16	26	81.20	5	80.62	79.70	21	6,727	0.31%
2020/10/15	14.4	78.64	2	79.70	80.10	12.4	6,535	0.19%
2020/10/14	0	0.00	14	75.41	74.90	-14	6,360	-0.22%
2020/10/13	4	75.85	1	75.60	75.60	3	6,355	0.05%
2020/10/12	4	75.70	2	76.75	76.30	2	6,359	0.03%
2020/10/08	1	76.60	0	0.00	76.60	1	6,367	0.02%
2020/10/07	0	0.00	3	77.70	77.70	-3	6,387	-0.05%
2020/10/06	1	77.40	2	77.40	77.40	-1	6,384	-0.02%
2020/10/05	1	75.80	0	0.00	76.60	1	6,387	0.02%
2020/09/30	3	75.30	4	76.15	76.40	-1	6,386	-0.02%
2020/09/25	6	74.87	8	74.25	74.60	-2	6,478	-0.03%
2020/09/24	8	77.23	0	0.00	76.60	8	6,380	0.13%
2020/09/23	3	78.70	15	78.45	78.30	-12	6,315	-0.19%
2020/09/22	3	82.20	1	82.40	81.30	2	6,232	0.03%
2020/09/21	3	82.87	2	83.70	82.80	1	6,183	0.02%
2020/09/18	3	82.97	0	0.00	82.70	3	6,137	0.05%
2020/09/17	23.3	83.45	4	83.40	83.90	19.3	6,020	0.32%
2020/09/16	1	80.40	0	0.00	80.10	1	5,739	0.02%
2020/09/15	1	80.60	1	80.20	80.50	0	5,706	0.00%
2020/09/14	0.1	79.40	1	80.00	79.40	-0.9	5,699	-0.02%
2020/09/11	0	0.00	10	79.50	79.90	-10	5,627	-0.18%
2020/09/10	0	0.00	2	79.45	79.00	-2	5,567	-0.04%
2020/09/09	0	0.00	1	78.20	80.70	-1	5,474	-0.02%
2020/09/08	1	79.80	1	80.50	80.20	0	5,407	0.00%
2020/09/07	2	80.95	1	78.90	79.40	1	5,325	0.02%
2020/09/04	2	82.70	7	80.96	82.70	-5	5,167	-0.10%
2020/09/03	1	83.40	29	84.23	83.90	-28	5,049	-0.55%
2020/09/02	9	85.18	4.2	84.81	85.10	4.8	4,860	0.10%
2020/09/01	5.1	84.44	14	84.64	82.50	-9	4,625	-0.19%
2020/08/31	39	82.12	37	82.41	82.50	2	4,152	0.05%
2020/08/28	7	79.21	12	79.68	79.60	-5	3,880	-0.13%
2020/08/27	6	78.77	20	78.15	79.00	-14	3,587	-0.39%
2020/08/26	5	75.44	5	75.72	75.80	0	3,223	0.00%
2020/08/25	21	75.26	5.3	75.13	75.00	15.8	3,051	0.52%
2020/08/24	3	72.70	10	73.50	74.00	-7	2,725	-0.26%
2020/08/21	1	66.20	13	70.32	69.70	-12	2,459	-0.49%
2020/08/20	3	64.10	0	0.00	65.80	3	2,365	0.13%
2020/08/19	2	68.75	0	0.00	67.70	2	2,285	0.09%
2020/08/18	19	69.57	3	70.43	69.40	16	2,198	0.73%
2020/08/17	0	0.00	1	69.20	69.40	-1	2,076	-0.05%
2020/08/14	1	67.10	2	67.00	67.40	-1	2,008	-0.05%
2020/08/13	1	67.20	1	67.70	67.10	0	2,008	0.00%
2020/08/12	1	67.40	5	67.10	67.10	-4	1,986	-0.20%
2020/07/31	1	64.40	0	0.00	64.30	1	2,070	0.05%
2020/07/24	7	63.61	0	0.00	63.30	7	2,042	0.34%
2020/07/17	1	66.50	1	65.10	65.00	0	2,062	0.00%
2020/07/16	1	65.90	291	65.65	66.50	-290	2,076	-13.96%	大賣/鉅額交易
2020/07/15	2	65.90	0	0.00	65.90	2	2,070	0.10%
2020/07/14	1	68.00	5	68.20	68.00	-4	2,079	-0.19%
2020/07/13	26	69.04	1	68.70	68.70	25	2,052	1.22%
2020/07/10	0	0.00	7	68.86	69.10	-7	2,071	-0.34%
2020/07/09	4	70.48	1	70.80	70.30	3	2,067	0.15%
2020/07/08	4	70.60	0	0.00	70.70	4	2,059	0.19%
2020/07/07	6	69.93	4	70.15	70.40	2	2,043	0.10%
2020/07/06	3.3	69.68	8	69.51	69.50	-4.8	2,043	-0.23%
2020/07/03	3	66.90	0	0.00	67.00	3	2,054	0.15%
2020/07/02	5	66.40	0	0.00	66.90	5	2,083	0.24%
2020/07/01	2	66.40	0	0.00	66.40	2	2,071	0.10%
2020/06/30	2	62.90	0	0.00	64.40	2	2,110	0.09%
2020/06/29	9	62.34	10	62.40	62.40	-1	2,124	-0.05%
2020/06/24	8	63.24	0	0.00	63.30	8	2,110	0.38%
2020/06/23	62	64.07	0	0.00	64.00	62	2,125	2.92%
2020/06/22	12	64.25	0	0.00	64.50	12	2,130	0.56%
2020/06/19	110	63.85	3	63.67	63.60	107	2,145	4.99%	大買/鉅額交易
2020/06/18	63	63.50	0	0.00	63.50	63	2,109	2.99%
2020/06/17	5	63.70	0	0.00	63.20	5	2,119	0.24%
2020/06/15	3	62.50	0	0.00	62.20	3	2,214	0.14%
2020/06/12	6	63.10	0	0.00	63.20	6	2,240	0.27%
2020/06/11	1	63.90	2	64.90	63.90	-1	2,261	-0.04%
2020/06/05	3	66.60	0	0.00	66.60	3	2,432	0.12%
2020/06/04	5	65.48	2	66.20	66.30	3	2,422	0.12%
2020/05/27	1	63.00	0	0.00	64.00	1	2,367	0.04%
2020/05/18	6	62.10	0	0.00	62.10	6	2,457	0.24%
2020/05/15	2	61.85	1	61.80	61.80	1	2,449	0.04%
2020/05/12	1	65.60	0	0.00	64.40	1	2,399	0.04%
2020/05/11	0	0.00	2	63.60	65.60	-2	2,366	-0.08%
2020/05/08	1	62.30	1	62.00	62.00	0	2,319	0.00%
2020/05/05	2	62.40	2	62.30	62.40	0	2,314	0.00%
2020/04/29	1	62.20	2	61.90	61.90	-1	2,322	-0.04%
2020/04/28	1	61.00	1	61.10	61.50	0	2,313	0.00%
2020/04/27	3	59.50	0	0.00	60.00	3	2,351	0.13%
2020/04/22	0	0.00	2	57.40	58.80	-2	2,318	-0.09%
2020/04/15	2	60.80	2	60.60	61.50	0	2,208	0.00%
2020/04/14	1	60.20	0	0.00	60.10	1	2,184	0.05%
2020/04/13	2	59.70	0.1	59.60	59.40	1.9	2,166	0.09%
2020/04/09	11	60.69	11	59.35	59.00	0	2,195	0.00%
2020/04/07	0	0.00	1	55.50	55.60	-1	2,060	-0.05%
2020/04/01	5	54.34	0	0.00	54.20	5	1,992	0.25%
2020/03/30	1	49.50	0	0.00	51.00	1	1,870	0.05%
2020/03/27	1	51.30	0	0.00	51.30	1	1,859	0.05%
2020/03/24	2	48.35	0	0.00	48.30	2	1,852	0.11%
2020/03/23	2	47.28	0	0.00	46.10	2	1,856	0.11%
2020/03/17	0	0.00	20	52.75	52.10	-20	1,719	-1.16%
2020/03/16	1	57.50	1	55.50	55.50	0	1,688	0.00%
2020/03/13	2	54.90	10	54.80	57.60	-8	1,672	-0.48%
2020/03/12	20	63.67	13	60.90	60.80	7	1,588	0.44%
2020/03/09	1	68.80	0	0.00	68.20	1	1,545	0.06%
2020/03/05	0	0.00	0.1	71.00	70.60	-0.1	1,562	-0.01%
2020/03/04	2	68.70	1	68.90	69.10	1	1,559	0.06%
2020/03/03	0	0.00	4	69.70	69.10	-4	1,583	-0.25%
2020/03/02	1	68.80	1	69.90	68.80	0	1,592	0.00%
2020/02/26	3	69.10	0	0.00	69.00	3	1,602	0.19%
2020/02/25	1	69.30	1	70.00	69.10	0	1,570	0.00%
2020/02/24	1	69.50	0	0.00	69.50	1	1,523	0.07%
2020/02/21	2	71.50	0	0.00	71.50	2	1,503	0.13%
2020/02/18	1	71.70	0	0.00	71.70	1	1,561	0.06%
2020/02/17	0	0.00	1	72.10	72.10	-1	1,566	-0.06%
2020/02/05	1	71.20	0	0.00	71.00	1	1,894	0.05%
2020/01/30	0	0.00	3	71.30	70.10	-3	2,168	-0.14%
2020/01/15	10	75.70	0	0.00	75.30	10	2,198	0.45%
2020/01/07	1	74.30	0	0.00	74.50	1	2,273	0.04%
2020/01/06	1	74.00	0	0.00	74.30	1	2,279	0.04%
2020/01/03	2	76.20	0	0.00	75.70	2	2,275	0.09%
2019/12/31	5	75.50	1	75.50	75.50	4	2,270	0.18%
2019/12/30	1	75.40	0	0.00	75.50	1	2,270	0.04%
2019/12/26	10	75.80	0	0.00	75.80	10	2,268	0.44%
2019/12/25	0	0.00	10	75.30	75.60	-10	2,285	-0.44%
2019/12/19	0	0.00	1	75.60	75.70	-1	2,387	-0.04%
2019/12/13	0	0.00	8	74.71	74.60	-8	2,467	-0.32%
2019/12/10	1	75.10	0	0.00	75.10	1	2,576	0.04%
2019/12/09	2	75.20	1	75.00	74.70	1	2,588	0.04%
2019/12/06	5	75.52	0	0.00	75.50	5	2,605	0.19%
2019/12/05	2	76.15	12	75.85	75.80	-10	2,656	-0.38%
2019/12/04	1	74.00	0	0.00	74.00	1	2,687	0.04%
2019/12/03	1	74.30	0	0.00	74.20	1	2,770	0.04%
2019/12/02	0	0.00	3	73.50	74.50	-3	2,878	-0.10%
2019/11/28	0	0.00	1	75.20	75.10	-1	3,153	-0.03%
2019/11/26	0	0.00	1	74.80	75.20	-1	3,164	-0.03%
2019/11/25	1	74.80	0	0.00	74.90	1	3,207	0.03%
2019/11/22	2	75.30	1	75.10	75.10	1	3,309	0.03%
2019/11/20	5	75.10	0	0.00	75.10	5	3,336	0.15%
2019/11/19	24	75.48	5	75.62	75.20	19	3,326	0.57%
2019/11/18	3	74.30	1	74.40	74.30	2	3,307	0.06%
2019/11/12	0	0.00	1	73.90	74.20	-1	3,370	-0.03%
2019/11/11	1	74.50	1	73.90	73.60	0	3,397	0.00%
2019/11/08	3	74.90	6	75.20	75.00	-3	3,389	-0.09%
2019/11/07	3	74.73	2	75.90	74.50	1	3,402	0.03%
2019/11/06	3	75.77	0	0.00	75.80	3	3,349	0.09%
2019/11/05	2	74.70	1	74.90	74.50	1	3,319	0.03%
2019/11/04	6	74.50	0	0.00	74.40	6	3,306	0.18%
2019/11/01	1	74.90	0	0.00	74.90	1	3,263	0.03%
2019/10/31	2	76.70	0	0.00	76.00	2	3,189	0.06%
2019/10/29	1	77.70	0	0.00	77.60	1	3,051	0.03%
2019/10/28	0	0.00	3	79.40	78.60	-3	3,016	-0.10%
2019/10/25	2	80.30	0	0.00	80.10	2	2,977	0.07%
2019/10/22	1	80.50	1	81.00	80.60	0	2,996	0.00%
2019/10/21	1	81.00	0	0.00	80.80	1	3,002	0.03%
2019/10/18	4	82.18	1	81.30	81.00	3	3,026	0.10%
2019/10/15	1	80.60	2	80.60	80.60	-1	2,957	-0.03%
2019/10/14	1	81.20	0	0.00	81.00	1	2,958	0.03%
2019/10/09	1	80.30	0	0.00	81.00	1	2,945	0.03%
2019/10/08	0	0.00	4	80.80	80.60	-4	2,935	-0.14%
2019/10/03	2	82.00	0	0.00	82.00	2	2,895	0.07%
2019/10/01	0	0.00	1	82.10	82.30	-1	2,883	-0.03%
2019/09/27	3	81.47	0	0.00	81.60	3	2,870	0.10%
2019/09/25	1	82.90	5	83.02	83.80	-4	2,796	-0.14%
2019/09/24	0	0.00	1	83.50	83.00	-1	2,801	-0.04%
2019/09/19	1	82.90	1	82.50	82.80	0	2,758	0.00%
2019/09/18	0	0.00	11	82.19	81.90	-11	2,777	-0.40%
2019/09/17	11	83.85	15	81.69	81.20	-4	2,728	-0.15%
2019/09/16	0	0.00	1	81.50	81.80	-1	2,666	-0.04%
2019/09/12	0	0.00	1.1	81.80	81.80	-1.1	2,675	-0.04%
2019/09/11	1	81.70	3	81.63	81.50	-2	2,670	-0.07%
2019/09/10	3	81.27	0	0.00	81.30	3	2,650	0.11%
2019/09/09	2	83.00	3	82.30	81.50	-1	2,612	-0.04%
2019/09/06	0	0.00	1	82.30	82.10	-1	2,543	-0.04%
2019/09/05	3	81.67	6	81.80	81.90	-3	2,451	-0.12%
2019/09/04	0	0.00	0.1	81.80	82.00	-0.1	2,365	0.00%
2019/09/03	0	0.00	5	82.30	80.70	-5	2,259	-0.22%
2019/09/02	10	78.65	0	0.00	79.00	10	1,996	0.50%
2019/08/28	6	79.48	2	79.70	79.30	4	1,914	0.21%
2019/08/27	1	80.00	2	80.00	79.20	-1	1,862	-0.05%
2019/08/22	1	78.20	6	78.33	77.80	-5	1,743	-0.29%
2019/08/15	0	0.00	1	77.80	77.90	-1	1,728	-0.06%
2019/08/14	1	78.40	0	0.00	77.90	1	1,708	0.06%
2019/08/12	0	0.00	1	76.80	76.90	-1	1,729	-0.06%
2019/08/07	3	72.93	1	73.10	73.10	2	1,763	0.11%
2019/08/05	1	75.30	1	76.20	75.10	0	1,838	0.00%
2019/08/02	1	76.60	10	76.82	75.80	-9	1,915	-0.47%
2019/08/01	1	78.20	0	0.00	78.20	1	1,926	0.05%
2019/07/31	2	77.50	0	0.00	78.30	2	1,978	0.10%
2019/07/30	0	0.00	3	78.47	77.60	-3	2,021	-0.15%
2019/07/26	2	79.25	0	0.00	79.00	2	2,048	0.10%
2019/07/25	1	79.10	0	0.00	79.20	1	2,053	0.05%
2019/07/24	2	78.75	0	0.00	78.80	2	2,081	0.10%
2019/07/22	2	77.65	0	0.00	77.50	2	2,094	0.10%
2019/07/16	0	0.00	2	76.50	76.30	-2	2,181	-0.09%
2019/07/12	0	0.00	15	76.20	76.30	-15	2,269	-0.66%
2019/07/10	1	75.10	0	0.00	75.20	1	2,481	0.04%
2019/07/05	1	74.60	0	0.00	74.50	1	2,613	0.04%
2019/07/04	0	0.00	2	74.40	74.40	-2	2,641	-0.08%
2019/07/03	2	74.10	0	0.00	74.00	2	2,657	0.08%
2019/07/01	1	74.50	0	0.00	74.50	1	2,702	0.04%
2019/06/27	0	0.00	11	73.15	73.60	-11	2,782	-0.40%
2019/06/25	0	0.00	1	74.00	72.90	-1	2,776	-0.04%
2019/06/21	1	72.00	3	73.10	72.00	-2	2,805	-0.07%
2019/06/20	5	72.40	3	71.67	72.40	2	2,813	0.07%
2019/06/19	3	71.20	0	0.00	71.10	3	2,896	0.10%
2019/05/31	0	0.00	2	70.80	70.80	-2	3,592	-0.06%
2019/05/27	1	69.60	0	0.00	69.70	1	3,743	0.03%
2019/05/23	1	69.80	0	0.00	70.10	1	3,829	0.03%
2019/05/20	14	68.01	0	0.00	67.50	14	3,903	0.36%
2019/05/17	1	68.70	1	68.50	68.50	0	3,911	0.00%
2019/05/16	1	69.90	1	70.10	69.70	0	3,894	0.00%
2019/05/15	14	69.49	0	0.00	69.20	14	3,886	0.36%
2019/05/14	1	67.80	1	68.80	69.30	0	3,919	0.00%
2019/05/13	4	71.30	0	0.00	70.20	4	3,910	0.10%
2019/05/10	2	74.30	2	75.80	73.50	0	3,847	0.00%
2019/05/09	3	76.00	0	0.00	75.80	3	3,794	0.08%
2019/05/08	1	77.30	1	77.30	77.50	0	3,787	0.00%
2019/05/07	7	78.64	2	79.00	78.70	5	3,763	0.13%
2019/05/06	3	79.40	1	79.70	79.50	2	3,772	0.05%
2019/05/03	3	81.27	0	0.00	81.10	3	3,773	0.08%
2019/05/02	2	79.70	0	0.00	80.50	2	3,808	0.05%
2019/04/30	2	78.50	0	0.00	80.00	2	3,910	0.05%
2019/04/29	0	0.00	1	78.60	78.60	-1	3,962	-0.03%
2019/04/26	0	0.00	2	80.45	80.00	-2	3,981	-0.05%
2019/04/24	0	0.00	1	81.80	80.80	-1	4,000	-0.02%
2019/04/23	1	81.30	1	81.60	81.10	0	4,027	0.00%
2019/04/22	2	82.25	1	81.90	81.80	1	4,006	0.02%
2019/04/19	7	80.24	1	80.50	80.40	6	3,969	0.15%
2019/04/18	0	0.00	1	81.00	80.10	-1	3,974	-0.03%
2019/04/17	2	82.20	2	82.50	82.00	0	3,968	0.00%
2019/04/16	9	83.26	5	82.84	83.40	4	3,921	0.10%
2019/04/08	0	0.00	1	81.40	81.50	-1	4,052	-0.02%
2019/04/03	0	0.00	2	80.60	80.60	-2	4,051	-0.05%
2019/04/02	8	81.10	1	81.10	81.10	7	4,059	0.17%
2019/04/01	2	83.25	0	0.00	82.00	2	4,061	0.05%
2019/03/29	0	0.00	5	81.00	81.00	-5	3,987	-0.13%
2019/03/28	3	80.53	0	0.00	80.50	3	4,008	0.07%
2019/03/27	3	80.93	6	80.80	80.90	-3	4,039	-0.07%
2019/03/25	1	82.10	8	81.79	82.10	-7	4,063	-0.17%
2019/03/22	2	82.60	1	81.70	81.70	1	4,118	0.02%
2019/03/21	0	0.00	2	83.55	82.80	-2	4,101	-0.05%
2019/03/20	7	82.77	3	82.97	82.80	4	4,119	0.10%
2019/03/19	0	0.00	14	82.07	81.70	-14	4,097	-0.34%
2019/03/18	9	81.41	25	81.04	81.60	-16	4,130	-0.39%
2019/03/14	1	77.20	1	76.70	76.70	0	3,935	0.00%
2019/03/13	1	78.50	1.1	78.88	78.20	-0.1	3,921	0.00%
2019/03/12	1	78.80	10	78.80	78.70	-9	3,938	-0.23%
2019/03/11	3	78.80	0	0.00	78.80	3	3,943	0.08%
2019/03/06	1	77.90	0	0.00	78.10	1	4,069	0.02%
2019/02/27	0	0.00	1	78.50	78.60	-1	4,145	-0.02%
2019/02/26	10	78.65	2	79.50	78.80	8	4,137	0.19%
2019/02/25	2	78.75	0	0.00	78.90	2	4,080	0.05%
2019/02/22	0	0.00	2	77.20	77.10	-2	4,000	-0.05%
2019/02/21	1	77.70	0	0.00	77.60	1	4,007	0.02%
2019/02/20	5	77.20	0	0.00	77.30	5	3,990	0.13%
2019/02/19	2	77.25	2	77.70	77.20	0	3,955	0.00%
2019/02/18	2	76.00	0	0.00	76.50	2	3,889	0.05%
2019/02/14	2	76.35	0	0.00	76.10	2	3,842	0.05%
2019/02/13	0	0.00	1	76.80	76.30	-1	3,813	-0.03%
2019/02/12	8	76.01	0	0.00	75.70	8	3,760	0.21%
2019/02/11	2	76.75	3	76.40	76.30	-1	3,724	-0.03%
2019/01/29	1	75.80	0	0.00	74.70	1	3,688	0.03%
2019/01/25	6	75.68	6	75.63	75.60	0	3,646	0.00%
2019/01/24	1	76.20	0	0.00	76.50	1	3,606	0.03%
2019/01/23	2	76.90	0	0.00	77.30	2	3,604	0.06%
2019/01/22	2	76.60	1	77.47	75.50	1	3,566	0.03%
2019/01/21	1	77.10	0	0.00	77.50	1	3,489	0.03%
2019/01/18	1	78.90	3	78.40	78.70	-2	3,424	-0.06%
2019/01/17	0	0.00	1	79.90	79.40	-1	3,394	-0.03%
2019/01/15	2	81.20	0	0.00	81.00	2	3,446	0.06%
2019/01/14	1	79.80	0	0.00	79.80	1	3,408	0.03%
2019/01/11	1	79.70	5	79.78	79.60	-4	3,413	-0.12%
2019/01/09	3	81.00	0	0.00	80.60	3	3,377	0.09%
2019/01/08	0	0.00	10	81.55	82.50	-10	3,328	-0.30%
2019/01/07	5	82.40	0	0.00	82.00	5	3,293	0.15%
2019/01/04	1	82.70	0	0.00	83.10	1	3,226	0.03%
2019/01/03	9	81.70	3	82.27	82.20	6	3,165	0.19%
2019/01/02	2	82.30	1	80.70	80.90	1	3,059	0.03%
2018/12/28	0	0.00	1	79.90	79.90	-1	2,974	-0.03%
2018/12/27	2	79.95	1	80.00	79.00	1	2,964	0.03%
2018/12/26	0	0.00	1	77.70	77.10	-1	2,902	-0.03%
2018/12/25	21	78.24	0	0.00	78.10	21	2,887	0.73%
2018/12/22	0	0.00	1	77.90	78.10	-1	2,792	-0.04%
2018/12/21	3	78.80	5	77.88	77.90	-2	2,821	-0.07%
2018/12/20	0	0.00	1	77.80	78.40	-1	2,799	-0.04%
2018/12/19	1	80.10	7	79.07	78.80	-6	2,767	-0.22%
2018/12/18	2	79.45	4	78.98	78.60	-2	2,707	-0.07%
2018/12/17	6	79.67	8	79.44	79.10	-2	2,711	-0.07%
2018/12/14	2	80.80	3	80.93	80.90	-1	2,682	-0.04%
2018/12/13	1	80.50	6	80.00	80.00	-5	2,665	-0.19%
2018/12/12	5	80.84	1	80.60	80.50	4	2,751	0.15%
2018/12/11	11	80.03	5	79.94	80.50	6	2,727	0.22%
2018/12/10	2	76.95	0	0.00	77.30	2	2,619	0.08%
2018/12/05	1	77.30	0	0.00	76.80	1	2,574	0.04%
2018/12/04	0	0.00	4	78.65	78.30	-4	2,572	-0.16%
2018/12/03	0	0.00	1	78.40	79.50	-1	2,563	-0.04%
2018/11/30	1	76.70	0	0.00	77.00	1	2,500	0.04%
2018/11/29	5	77.68	3	77.53	77.00	2	2,526	0.08%
2018/11/28	4	78.43	1	76.50	77.50	3	2,469	0.12%
2018/11/23	0	0.00	1	72.00	71.10	-1	2,275	-0.04%
2018/11/21	1	74.30	0	0.00	73.80	1	2,251	0.04%
2018/11/19	0.1	74.70	4	74.30	74.70	-3.9	2,228	-0.17%
2018/11/16	1	73.90	0	0.00	73.40	1	2,196	0.05%
2018/11/15	0.4	74.00	0	0.00	73.90	0.4	2,186	0.02%
2018/11/14	18	72.80	0	0.00	72.80	18	2,188	0.82%
2018/11/13	0	0.00	4	71.45	73.20	-4	2,206	-0.18%
2018/11/12	0.3	73.20	5	73.34	73.30	-4.7	2,190	-0.22%
2018/11/09	2	74.10	4	73.40	73.50	-2	2,193	-0.09%
2018/11/08	2	73.95	0	0.00	73.90	2	2,154	0.09%
2018/11/06	3	74.40	7	73.09	71.50	-4	2,124	-0.19%
2018/11/05	0	0.00	1	72.70	73.00	-1	2,099	-0.05%
2018/11/02	3	71.93	0	0.00	72.80	3	2,116	0.14%
2018/11/01	0	0.00	1	72.30	72.30	-1	2,118	-0.05%
2018/10/30	1	67.70	1	68.30	68.80	0	2,121	0.00%
2018/10/29	1	70.50	4	69.13	68.90	-3	2,137	-0.14%
2018/10/26	1	71.50	0	0.00	72.60	1	2,098	0.05%
2018/10/25	0	0.00	3	72.57	72.60	-3	2,058	-0.15%
2018/10/24	5	72.92	2	73.90	74.00	3	2,031	0.15%
2018/10/19	0	0.00	1	71.00	71.00	-1	1,922	-0.05%
2018/10/18	0	0.00	2	70.75	71.10	-2	1,917	-0.10%
2018/10/11	1	64.90	0	0.00	64.30	1	1,976	0.05%
2018/10/08	0	0.00	3	70.90	70.50	-3	1,986	-0.15%
2018/10/05	4	69.60	6	70.40	70.00	-2	1,991	-0.10%
2018/10/04	1	72.10	1	72.40	72.00	0	1,985	0.00%
2018/10/03	1	73.40	1	74.20	72.70	0	1,991	0.00%
2018/09/28	1	74.60	0	0.00	74.10	1	2,032	0.05%
2018/09/27	0	0.00	1	74.50	74.90	-1	2,000	-0.05%
2018/09/26	0	0.00	1	74.10	73.40	-1	1,980	-0.05%
2018/09/21	0	0.00	1	74.60	75.10	-1	1,938	-0.05%
2018/09/20	0	0.00	1	74.30	74.10	-1	1,904	-0.05%
2018/09/19	5	73.80	3	72.60	72.60	2	1,830	0.11%
2018/09/18	1	74.10	1	74.00	74.10	0	1,753	0.00%
2018/09/17	10	69.90	11	70.77	72.50	-1	1,596	-0.06%
2018/09/11	1	69.90	1	69.90	70.00	0	1,476	0.00%
2018/09/06	0	0.00	2	72.30	71.80	-2	1,407	-0.14%
2018/09/05	0	0.00	6	71.92	71.90	-6	1,384	-0.43%
2018/09/04	1	69.20	0	0.00	69.20	1	1,313	0.08%
2018/09/03	0	0.00	3	68.47	68.00	-3	1,313	-0.23%
2018/08/31	0	0.00	5	68.38	68.60	-5	1,349	-0.37%
2018/08/30	1	69.60	1	69.60	68.90	0	1,365	0.00%
2018/08/29	5	70.30	0	0.00	70.20	5	1,368	0.37%
2018/08/28	2	69.20	0	0.00	68.70	2	1,375	0.15%
2018/08/17	1	70.50	0	0.00	69.50	1	1,395	0.07%
2018/08/16	2	70.50	0	0.00	70.00	2	1,403	0.14%
2018/08/15	1	72.10	1	71.10	71.00	0	1,408	0.00%
2018/08/13	1	72.20	5	72.70	72.00	-4	1,495	-0.27%
2018/08/10	2	73.95	0	0.00	73.90	2	1,479	0.14%
2018/08/09	1	73.90	0	0.00	73.80	1	1,477	0.07%
2018/08/08	1	79.00	5	78.84	79.00	-4	1,469	-0.27%
2018/08/07	1	78.60	1	79.20	78.90	0	1,462	0.00%
2018/08/06	1	79.30	3	79.63	79.10	-2	1,475	-0.14%
2018/08/03	2	79.05	6	78.65	79.00	-4	1,436	-0.28%
2018/08/02	1	77.10	0	0.00	76.70	1	1,421	0.07%
2018/07/26	1	75.20	2	76.05	75.60	-1	1,473	-0.07%
2018/07/20	0.2	77.20	2	77.70	77.20	-1.8	1,449	-0.13%
2018/07/19	3	77.23	0	0.00	76.60	3	1,439	0.21%
2018/07/18	2	77.50	5	77.58	77.60	-3	1,464	-0.20%
2018/07/17	7	74.83	26	76.21	77.00	-19	1,424	-1.33%
2018/07/16	1	75.30	0	0.00	74.20	1	1,446	0.07%
2018/07/13	1	75.50	5	75.50	75.20	-4	1,491	-0.27%
2018/07/10	0	0.00	1	74.80	74.80	-1	1,533	-0.07%
2018/07/03	1	72.70	0	0.00	71.80	1	1,530	0.07%
2018/06/25	1	72.10	0	0.00	71.70	1	1,599	0.06%
2018/06/19	1	74.30	1	74.10	73.80	0	1,641	0.00%
2018/06/14	1	73.80	0	0.00	73.50	1	1,642	0.06%
2018/06/11	6	74.30	0	0.00	74.00	6	1,694	0.35%
2018/06/07	1	73.50	0	0.00	74.00	1	1,681	0.06%
2018/06/06	1	73.50	1	73.60	74.00	0	1,693	0.00%
2018/06/05	17	73.96	0	0.00	73.60	17	1,711	0.99%
2018/06/04	0	0.00	1	73.30	73.90	-1	1,713	-0.06%
2018/06/01	0	0.00	2	73.55	72.80	-2	1,727	-0.12%
2018/05/30	2	70.70	0	0.00	70.50	2	1,748	0.11%
2018/05/23	0	0.00	2	70.70	70.10	-2	1,784	-0.11%
2018/05/22	3	70.10	0	0.00	69.70	3	1,782	0.17%
2018/05/21	1	70.20	1	70.90	71.50	0	1,742	0.00%
2018/05/15	2	66.30	0	0.00	67.90	2	1,690	0.12%
2018/05/09	2	66.80	0	0.00	66.70	2	1,645	0.12%
2018/05/08	3	68.13	0	0.00	68.10	3	1,622	0.18%
2018/05/07	1	69.50	0	0.00	69.70	1	1,607	0.06%
2018/04/27	1	68.20	0	0.00	68.20	1	1,660	0.06%
2018/04/26	1	68.00	0	0.00	67.70	1	1,656	0.06%
2018/04/24	1	70.00	0	0.00	69.70	1	1,633	0.06%
2018/04/20	1	69.90	0	0.00	69.00	1	1,594	0.06%
2018/04/19	2	72.30	0	0.00	71.40	2	1,519	0.13%
2018/04/18	1	73.40	0	0.00	72.70	1	1,468	0.07%
2018/04/16	0	0.00	10	74.80	74.80	-10	1,423	-0.70%
2018/04/13	1	76.30	0	0.00	75.90	1	1,416	0.07%
2018/04/10	0	0.00	1	76.70	76.60	-1	1,465	-0.07%
2018/04/09	1	77.60	11	78.07	78.00	-10	1,468	-0.68%
2018/04/02	0	0.00	11	79.10	79.00	-11	1,435	-0.77%
2018/03/31	2	77.00	0	0.00	77.70	2	1,402	0.14%
2018/03/28	3	76.40	1	75.80	76.00	2	1,385	0.14%
2018/03/26	1	77.30	0	77.50	77.30	1	1,337	0.07%
2018/03/23	0	0.00	1	77.10	77.50	-1	1,326	-0.08%
2018/03/22	0	0.00	1	78.70	78.30	-1	1,314	-0.08%
2018/03/21	2	78.80	0	0.00	78.70	2	1,292	0.15%
2018/03/19	1	79.40	0	0.00	79.40	1	1,273	0.08%
2018/03/16	4	79.90	0	0.00	79.80	4	1,259	0.32%
2018/03/14	3	79.30	0	0.00	79.00	3	1,208	0.25%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/05	1	78.80	0	0.00	78.50	1	1,103	0.09%
2018/03/01	2	80.70	0	0.00	80.10	2	1,068	0.19%
2018/02/27	1	81.40	0	0.00	81.60	1	1,081	0.09%
2018/02/26	2	81.50	1	82.20	81.30	1	1,080	0.09%
2018/02/23	1	80.60	0	0.00	81.00	1	1,090	0.09%
2018/02/06	2	82.10	5	81.30	81.30	-3	1,120	-0.27%
2018/01/29	1	87.10	0	0.00	86.60	1	1,152	0.09%
2018/01/24	2	87.90	2	87.90	88.20	0	1,161	0.00%
2018/01/23	0	0.00	1	87.50	86.90	-1	1,152	-0.09%
2018/01/19	1	86.00	0	0.00	85.80	1	1,150	0.09%
2018/01/18	1	86.90	0	0.00	86.70	1	1,151	0.09%
2018/01/09	1	85.90	0	0.00	85.70	1	1,282	0.08%
2018/01/05	6	88.05	1	88.30	88.10	5	1,283	0.39%
2018/01/04	5	88.40	0	0.00	89.10	5	1,282	0.39%
2018/01/03	5	86.70	0	0.00	87.20	5	1,247	0.40%