啟碁 (6285)-富邦-羅東券商分點個股進出

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
120.5
漲跌
▲1.0
漲幅
+0.84%
成交量
5,068張
產業
上市通信網路類股
1069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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/03	38	122.72	2	122.00	120.50	36	2,861	1.26%
2024/12/02	1	119.50	2.3	121.65	119.50	-1.3	2,830	-0.05%
2024/11/29	0	0.00	1	116.50	116.00	-1	2,779	-0.04%
2024/11/28	1	114.50	0	0.00	115.50	1	2,777	0.04%
2024/11/27	2	118.00	1	118.00	116.00	1	2,771	0.04%
2024/11/25	1	116.00	4	118.88	120.00	-3	2,791	-0.11%
2024/11/21	1	113.00	3	114.83	114.00	-2	2,803	-0.07%
2024/11/20	5	114.80	0	0.00	113.00	5	2,842	0.18%
2024/11/18	7.2	113.29	8	117.00	111.00	-0.9	2,860	-0.03%
2024/11/15	1.2	120.67	0	0.00	120.50	1.2	2,794	0.04%
2024/11/14	3	123.33	3	122.50	121.00	0	2,816	0.00%
2024/11/12	10	121.15	4	121.88	120.50	6	2,809	0.21%
2024/11/11	1	121.00	1	122.50	120.50	0	2,842	0.00%
2024/11/08	8.2	120.85	1	121.00	119.00	7.2	2,885	0.25%
2024/11/07	7.1	122.39	4	123.50	123.50	3.1	2,961	0.10%
2024/11/06	1	124.50	1.1	124.10	124.50	-0.1	2,918	0.00%
2024/11/04	1.2	119.50	0	0.00	119.00	1.2	2,981	0.04%
2024/11/01	3	122.33	1	123.50	121.50	2	3,050	0.07%
2024/10/30	1	125.00	1.3	124.85	122.00	-0.3	3,077	-0.01%
2024/10/29	2	122.50	25.3	124.38	126.00	-23.3	3,054	-0.76%
2024/10/28	49	123.11	13	122.19	124.00	36	2,992	1.20%
2024/10/25	11	121.32	10	122.25	124.50	1	2,891	0.03%
2024/10/24	1	116.50	3	117.00	116.50	-2	2,749	-0.07%
2024/10/23	3	116.67	2	118.00	116.00	1	2,762	0.04%
2024/10/22	2	116.50	1	118.00	116.50	1	2,751	0.04%
2024/10/21	0	0.00	1	118.00	118.00	-1	2,824	-0.04%
2024/10/18	1.2	115.83	4	115.38	115.00	-2.8	2,867	-0.10%
2024/10/17	1	117.00	1	117.00	116.00	0	2,949	0.00%
2024/10/16	0	0.00	2	115.50	115.50	-2	2,989	-0.07%
2024/10/15	5.3	114.35	0	0.00	113.50	5.3	2,998	0.18%
2024/10/14	1.2	112.67	2	114.75	115.00	-0.8	3,020	-0.03%
2024/10/09	3.2	114.03	0	0.00	113.00	3.2	3,052	0.10%
2024/10/07	0	0.00	7	116.50	117.00	-7	3,145	-0.22%
2024/10/04	0	0.00	8	114.50	114.00	-8	3,174	-0.25%
2024/10/01	5.2	114.97	0	0.00	114.00	5.2	3,191	0.16%
2024/09/30	8.4	116.99	0	0.00	116.00	8.4	3,218	0.26%
2024/09/27	9.9	118.13	0	0.00	117.00	9.9	3,326	0.30%
2024/09/26	0.2	120.00	0	0.00	119.00	0.2	3,616	0.01%
2024/09/25	13	120.62	0	0.00	120.50	13	3,698	0.35%
2024/09/20	0	0.00	1	118.00	118.00	-1	3,821	-0.03%
2024/09/19	4	117.00	3	119.50	114.00	1	3,867	0.03%
2024/09/12	1	113.00	2	113.24	113.00	-1	4,119	-0.03%
2024/09/10	0.2	111.50	1	112.00	110.50	-0.8	4,182	-0.02%
2024/09/09	0	0.00	1	113.00	112.50	-1	4,226	-0.02%
2024/09/06	1	111.00	0	0.00	112.50	1	4,235	0.02%
2024/09/05	0.2	112.00	0	0.00	112.00	0.2	4,253	0.00%
2024/09/04	0.3	114.99	0	0.00	113.50	0.3	4,248	0.01%
2024/09/03	0.5	119.60	0	0.00	118.50	0.5	4,267	0.01%
2024/09/02	1	122.50	0	0.00	122.00	1	4,265	0.02%
2024/08/30	0.1	122.00	0	0.00	122.00	0.1	4,333	0.00%
2024/08/29	2	121.75	3	121.50	121.50	-1	4,377	-0.02%
2024/08/28	1.1	124.91	0	0.00	123.00	1.1	4,426	0.02%
2024/08/27	0.2	124.00	1	125.50	125.50	-0.8	4,538	-0.02%
2024/08/26	0.3	124.50	3.5	125.43	124.50	-3.2	4,578	-0.07%
2024/08/23	1	122.50	0.1	122.50	124.00	0.9	4,708	0.02%
2024/08/22	6	124.83	4	125.00	123.50	2	4,712	0.04%
2024/08/21	1.1	124.00	0	0.00	123.00	1.1	4,720	0.02%
2024/08/20	0	0.00	1	124.00	124.00	-1	4,737	-0.02%
2024/08/19	1	122.00	5	122.30	122.00	-4	4,815	-0.08%
2024/08/16	4	121.25	4	119.75	122.00	0	4,816	0.00%
2024/08/15	6	118.67	0	0.00	118.50	6	4,817	0.12%
2024/08/14	11	120.82	9	120.22	120.00	2	4,836	0.04%
2024/08/13	12.1	120.03	13	120.04	120.00	-0.9	4,854	-0.02%
2024/08/12	21.8	118.21	23	120.17	122.00	-1.2	4,906	-0.02%
2024/08/09	14.2	120.91	7	122.00	121.50	7.2	4,818	0.15%
2024/08/06	3.1	118.87	14	123.82	124.50	-10.9	4,715	-0.23%
2024/08/05	1.3	131.03	0	0.00	124.50	1.3	4,686	0.03%
2024/08/02	1.8	137.39	0.2	138.00	138.00	1.6	4,681	0.03%
2024/08/01	3.3	141.55	0	0.00	141.50	3.3	4,635	0.07%
2024/07/30	0	0.00	1	140.50	142.00	-1	4,628	-0.02%
2024/07/29	1.1	142.00	2	143.00	140.00	-0.9	4,620	-0.02%
2024/07/26	1	137.50	4	140.13	140.00	-3	4,607	-0.07%
2024/07/23	1.2	142.58	2	143.00	142.50	-0.8	4,604	-0.02%
2024/07/22	4.4	140.94	0	0.00	141.00	4.4	4,626	0.10%
2024/07/19	2.2	146.77	3	147.33	145.50	-0.8	4,574	-0.02%
2024/07/18	3	146.83	8	147.81	149.50	-5	4,579	-0.11%
2024/07/17	4.1	146.52	1	148.50	146.50	3.1	4,534	0.07%
2024/07/16	2.2	147.02	5	147.70	148.00	-2.8	4,545	-0.06%
2024/07/15	1.6	146.66	0	0.00	146.00	1.6	4,605	0.03%
2024/07/12	1	147.50	2	148.00	147.00	-1	4,614	-0.02%
2024/07/11	0.1	148.54	3.1	148.69	148.00	-3	4,677	-0.06%
2024/07/10	4.8	147.65	1	149.50	147.50	3.8	4,751	0.08%
2024/07/09	2	147.75	1	150.50	148.00	1	4,764	0.02%
2024/07/08	10	148.50	0.1	149.00	147.00	10	4,753	0.21%
2024/07/05	1.4	148.96	1	149.00	147.50	0.4	4,750	0.01%
2024/07/04	1	148.50	4	148.13	148.00	-3	4,757	-0.06%
2024/07/03	6.1	146.32	3	147.83	144.50	3.1	4,742	0.07%
2024/07/02	15.6	145.30	1	144.50	144.50	14.6	4,665	0.31%
2024/07/01	12.5	159.14	0	0.00	157.00	12.5	4,363	0.29%
2024/06/28	5	162.07	2.1	165.00	161.00	2.9	4,321	0.07%
2024/06/27	5.1	162.55	2	163.00	162.00	3.1	4,277	0.07%
2024/06/26	11	167.41	2.1	167.62	168.50	8.9	4,402	0.20%
2024/06/25	5	168.00	5.2	165.60	170.00	-0.2	4,464	0.00%
2024/06/24	1.3	172.23	0	165.50	165.50	1.3	4,469	0.03%
2024/06/21	1	170.48	6.9	167.63	170.00	-5.9	4,460	-0.13%
2024/06/20	0.4	160.38	2	161.50	161.00	-1.6	4,399	-0.04%
2024/06/19	0	0.00	0.3	160.61	159.00	-0.3	4,472	-0.01%
2024/06/18	1	159.00	0	0.00	160.00	1	4,665	0.02%
2024/06/17	0	0.00	10.2	159.44	160.00	-10.2	4,890	-0.21%
2024/06/14	2.6	154.85	0	0.00	154.50	2.6	5,122	0.05%
2024/06/13	2	157.00	2	158.00	158.00	0	5,176	0.00%
2024/06/12	4	158.50	4.1	160.95	159.50	-0.1	5,354	0.00%
2024/06/07	7.4	158.01	4	159.25	157.50	3.4	5,957	0.06%
2024/06/06	1	160.00	1	162.00	162.00	0	6,003	0.00%
2024/06/05	1.2	162.83	1.1	165.45	161.50	0.1	6,056	0.00%
2024/06/04	0.1	161.00	2.4	163.06	163.00	-2.3	6,096	-0.04%
2024/06/03	0	0.00	2	159.00	160.50	-2	6,176	-0.03%
2024/05/31	7.2	159.05	4.6	163.50	156.00	2.6	6,223	0.04%
2024/05/30	2.7	160.91	0	161.00	159.50	2.7	6,182	0.04%
2024/05/29	1	166.50	9	162.61	163.50	-8	6,257	-0.13%
2024/05/28	3	158.50	1	158.00	158.00	2	6,140	0.03%
2024/05/27	0	0.00	0	160.00	159.00	0	6,162	0.00%
2024/05/24	0	157.00	3	159.50	160.00	-3	6,297	-0.05%
2024/05/23	7	159.29	10	159.55	157.50	-3	6,420	-0.05%
2024/05/22	0	0.00	1	157.50	157.50	-1	6,600	-0.02%
2024/05/21	0	0.00	2	157.50	157.00	-2	6,874	-0.03%
2024/05/20	5	156.40	5	157.10	156.00	0	6,868	0.00%
2024/05/17	1	155.00	1	155.00	155.00	0	6,876	0.00%
2024/05/16	3	154.83	10.2	154.69	156.00	-7.2	6,960	-0.10%
2024/05/14	2.2	147.05	2	147.50	147.00	0.2	6,893	0.00%
2024/05/13	0	0.00	6.2	147.93	147.50	-6.2	6,924	-0.09%
2024/05/10	10.6	145.81	3	146.33	146.00	7.6	6,961	0.11%
2024/05/09	0	0.00	6	150.50	148.50	-6	6,911	-0.09%
2024/05/08	7.3	147.88	0	0.00	147.00	7.3	6,890	0.11%
2024/05/06	2	153.00	6	154.25	154.50	-4	6,831	-0.06%
2024/05/03	1	154.00	5.2	153.98	152.00	-4.2	6,839	-0.06%
2024/04/29	0.1	149.00	0	0.00	150.50	0.1	6,984	0.00%
2024/04/26	0.1	148.00	0.1	148.50	147.50	0	7,128	0.00%
2024/04/25	1	147.50	0	0.00	147.00	1	7,463	0.01%
2024/04/24	1	150.00	2.4	148.79	150.50	-1.4	7,496	-0.02%
2024/04/23	1.1	144.55	0	0.00	144.00	1.1	7,528	0.01%
2024/04/22	0.3	145.50	0	0.00	144.00	0.3	7,597	0.00%
2024/04/19	2.9	146.23	14	148.82	147.00	-11.1	7,575	-0.15%
2024/04/18	6.3	145.10	9	147.50	148.00	-2.7	7,514	-0.04%
2024/04/17	15.8	147.83	17	149.74	146.50	-1.2	7,501	-0.02%
2024/04/16	1.4	149.86	1	152.00	149.50	0.4	7,463	0.01%
2024/04/15	12.4	152.07	1	153.00	152.50	11.4	7,438	0.15%
2024/04/12	3.2	154.80	0	0.00	154.50	3.2	7,427	0.04%
2024/04/11	0.1	155.50	0	0.00	156.00	0.1	7,396	0.00%
2024/04/10	0	0.00	4	156.88	156.50	-4	7,416	-0.05%
2024/04/09	2	158.00	1	156.50	156.50	1	7,438	0.01%
2024/04/08	1	157.50	5	157.50	157.50	-4	7,469	-0.05%
2024/04/03	0.1	156.50	0	0.00	157.50	0.1	7,497	0.00%
2024/04/02	5	156.50	1.2	156.33	157.50	3.8	7,565	0.05%
2024/04/01	1	156.00	2	155.25	155.50	-1	7,568	-0.01%
2024/03/29	3	151.67	4.2	152.74	155.00	-1.2	7,680	-0.02%
2024/03/28	2	155.75	2	156.25	154.50	0	7,549	0.00%
2024/03/27	0	0.00	6	154.50	156.00	-6	7,564	-0.08%
2024/03/26	4.2	148.13	5	147.50	149.50	-0.8	7,667	-0.01%
2024/03/25	1	152.00	0	0.00	151.50	1	7,776	0.01%
2024/03/22	0.1	153.00	4	154.75	154.00	-3.9	7,977	-0.05%
2024/03/21	8.2	154.11	7	154.36	153.50	1.2	8,085	0.01%
2024/03/20	8	160.06	4	162.50	157.50	4	8,114	0.05%
2024/03/19	6	159.33	12	159.79	161.00	-6	8,335	-0.07%
2024/03/18	3	155.33	13.1	157.83	157.50	-10.1	8,815	-0.11%
2024/03/15	14	154.68	11	157.73	154.50	3	9,454	0.03%
2024/03/14	29	158.71	29	159.50	155.50	0	9,679	0.00%
2024/03/13	7	154.00	36.1	154.33	156.00	-29.1	9,453	-0.31%
2024/03/12	2	149.00	3	146.67	150.00	-1	9,228	-0.01%
2024/03/11	1.8	143.72	1	144.00	143.00	0.8	9,176	0.01%
2024/03/08	13.1	145.68	7	146.00	143.50	6.1	9,265	0.07%
2024/03/07	18.2	151.19	2	152.50	150.00	16.2	9,434	0.17%
2024/03/06	14	155.00	2	156.00	154.50	12	9,335	0.13%
2024/03/05	12	155.50	14	157.32	157.00	-2	9,277	-0.02%
2024/03/04	10	155.71	15.1	156.37	156.50	-5.1	9,228	-0.05%
2024/03/01	8	152.56	9	155.06	152.50	-1	9,124	-0.01%
2024/02/29	1	152.00	3	153.33	153.50	-2	9,171	-0.02%
2024/02/27	22.1	156.50	26	158.27	153.00	-3.9	9,163	-0.04%
2024/02/26	11	156.73	20	157.88	156.00	-9	9,082	-0.10%
2024/02/23	22	155.50	18	157.80	156.00	4	9,025	0.04%
2024/02/22	4	152.64	26.3	150.09	156.50	-22.3	8,926	-0.25%
2024/02/21	1.1	146.91	1	147.00	146.00	0.1	8,662	0.00%
2024/02/20	0	0.00	1	147.00	145.50	-1	8,678	-0.01%
2024/02/19	5	145.90	13	145.96	147.00	-8	8,706	-0.09%
2024/02/16	0.3	142.00	6	141.67	143.00	-5.7	8,673	-0.07%
2024/02/15	7.9	141.56	0	0.00	141.50	7.9	8,689	0.09%
2024/02/05	2.1	141.50	0	0.00	141.50	2.1	8,698	0.02%
2024/02/02	2.2	143.25	3.1	143.31	144.00	-0.9	8,721	-0.01%
2024/02/01	10	144.50	1	143.50	144.00	9	8,882	0.10%
2024/01/31	0.1	144.50	0.1	143.50	143.00	0	8,922	0.00%
2024/01/30	3.2	144.55	0	0.00	144.00	3.2	8,981	0.04%
2024/01/29	1	146.00	7	145.50	146.00	-6	9,093	-0.07%
2024/01/26	0	0.00	3	145.00	144.50	-3	9,440	-0.03%
2024/01/25	4	146.25	4	146.00	145.50	0	9,529	0.00%
2024/01/24	4	147.63	4	148.00	146.50	0	9,653	0.00%
2024/01/23	15	147.03	17	148.06	148.50	-2	9,692	-0.02%
2024/01/22	10	144.75	6.2	143.76	143.50	3.8	9,638	0.04%
2024/01/19	21.2	144.74	2.2	143.38	143.00	19	9,513	0.20%
2024/01/18	22.1	148.71	1	149.45	150.00	21.1	9,211	0.23%
2024/01/17	8.2	153.65	1	153.50	151.50	7.2	9,237	0.08%
2024/01/16	7	155.07	24	155.10	156.50	-17	9,180	-0.19%
2024/01/15	2.2	153.45	0	0.00	152.50	2.2	9,096	0.02%
2024/01/12	1	150.01	0	0.00	148.50	1	9,105	0.01%
2024/01/11	1	150.00	2	150.00	150.00	-1	9,118	-0.01%
2024/01/10	1	148.00	1	150.00	149.50	0	9,189	0.00%
2024/01/09	23	151.98	4	154.00	151.00	19	9,200	0.21%
2024/01/08	1.1	151.58	2	152.00	151.50	-0.9	9,230	-0.01%
2024/01/05	2	154.00	2	153.50	152.50	0	9,354	0.00%
2024/01/04	2	152.50	0	0.00	152.50	2	9,493	0.02%
2024/01/03	3	155.50	2.3	155.44	155.00	0.7	9,529	0.01%
2024/01/02	2	155.50	4	155.50	157.50	-2	9,552	-0.02%
2023/12/29	3	156.50	2	157.50	156.00	1	9,585	0.01%
2023/12/28	9	159.44	4.1	160.15	159.00	4.9	9,660	0.05%
2023/12/27	0	0.00	3	157.67	158.50	-3	9,767	-0.03%
2023/12/26	1.5	158.20	3.1	155.58	157.50	-1.6	9,812	-0.02%
2023/12/25	2	152.75	1	153.00	152.50	1	9,759	0.01%
2023/12/22	1.1	155.55	3.1	154.23	153.00	-2.1	9,851	-0.02%
2023/12/21	6.2	151.30	10	155.00	152.00	-3.8	9,821	-0.04%
2023/12/20	5	155.50	2.4	157.53	156.50	2.6	9,718	0.03%
2023/12/19	25	158.64	21	158.88	157.00	4	9,785	0.04%
2023/12/18	24	165.17	14	166.50	164.00	10	9,908	0.10%
2023/12/15	3	166.67	17.4	164.54	165.50	-14.4	9,963	-0.14%
2023/12/14	27	167.78	9.2	167.05	167.50	17.8	10,063	0.18%
2023/12/13	10	165.00	22.8	165.87	167.00	-12.8	9,718	-0.13%
2023/12/12	17	157.29	21.5	157.71	155.50	-4.4	9,115	-0.05%
2023/12/11	24.4	144.77	28.5	147.44	149.50	-4.2	8,624	-0.05%
2023/12/08	1.1	139.52	11.1	140.64	140.50	-10	8,481	-0.12%
2023/12/07	6	137.83	5.4	137.54	136.50	0.6	8,494	0.01%
2023/12/06	1.1	138.45	4	138.75	138.00	-2.9	8,719	-0.03%
2023/12/05	3	137.85	4.1	137.48	139.50	-1.1	8,880	-0.01%
2023/12/04	8.3	142.27	6.1	143.11	139.50	2.2	9,074	0.02%
2023/12/01	5	135.50	5	136.80	136.50	0	9,253	0.00%
2023/11/30	4	135.25	5	136.70	136.50	-1	9,334	-0.01%
2023/11/29	1	136.50	3	137.33	138.00	-2	9,383	-0.02%
2023/11/28	4	136.50	3	136.50	136.50	1	9,572	0.01%
2023/11/27	5.1	133.53	2	133.50	133.00	3.1	9,809	0.03%
2023/11/24	0.2	136.75	7	138.21	136.50	-6.8	9,961	-0.07%
2023/11/22	4.1	142.00	3	142.83	143.00	1.1	10,299	0.01%
2023/11/21	6.2	141.99	9.2	142.26	143.00	-3	10,447	-0.03%
2023/11/20	3	137.50	0	0.00	138.00	3	10,759	0.03%
2023/11/17	3	137.50	0	0.00	136.50	3	11,114	0.03%
2023/11/16	5	135.30	6	137.50	139.00	-1	11,374	-0.01%
2023/11/15	1	138.00	10	138.50	136.00	-9	11,832	-0.08%
2023/11/14	10	138.50	14	138.18	138.00	-4	12,056	-0.03%
2023/11/13	3	137.33	0	0.00	138.00	3	12,445	0.02%
2023/11/10	5	138.60	15	139.17	137.00	-10	12,513	-0.08%
2023/11/09	37	138.77	10	141.90	137.00	27	12,633	0.21%
2023/11/08	11	139.32	13	139.04	139.00	-2	12,625	-0.02%
2023/11/07	11	137.46	1	138.00	138.00	10	12,873	0.08%
2023/11/06	2	138.75	4	138.50	138.50	-2	13,040	-0.02%
2023/11/03	21	137.00	26	137.79	139.00	-5	13,068	-0.04%
2023/11/02	0	0.00	9	133.61	135.50	-9	13,063	-0.07%
2023/11/01	5	122.50	3	122.83	123.50	2	13,255	0.02%
2023/10/31	14	131.00	69	132.83	127.50	-55	13,408	-0.41%
2023/10/30	1	131.50	8	132.00	132.00	-7	14,000	-0.05%
2023/10/27	2	129.25	0	0.00	129.00	2	14,755	0.01%
2023/10/26	1	130.00	0	0.00	129.50	1	15,216	0.01%
2023/10/25	3	132.33	6	132.42	132.50	-3	15,221	-0.02%
2023/10/24	0	0.00	2	127.75	128.00	-2	15,214	-0.01%
2023/10/23	3	125.50	0	0.00	125.50	3	15,297	0.02%
2023/10/20	4	126.50	4.2	126.26	126.00	-0.2	15,468	0.00%
2023/10/19	1	126.50	2	126.50	128.00	-1	15,625	-0.01%
2023/10/18	3	127.17	11	127.09	126.00	-8	15,792	-0.05%
2023/10/17	1	132.00	3	131.83	130.00	-2	15,881	-0.01%
2023/10/16	70	130.58	2.2	131.45	130.00	67.8	16,291	0.42%
2023/10/13	5.2	135.08	7	136.31	135.50	-1.8	16,830	-0.01%
2023/10/12	3.1	131.89	8	133.00	133.00	-4.9	17,006	-0.03%
2023/10/11	4	129.38	2	128.50	128.00	2	17,182	0.01%
2023/10/06	7.1	130.16	4	130.00	130.00	3.1	17,736	0.02%
2023/10/05	8.2	131.40	19	131.29	130.00	-10.9	18,185	-0.06%
2023/10/04	23.1	130.55	5	130.90	130.50	18.1	18,717	0.10%
2023/10/03	5.1	133.88	5	134.40	133.00	0.1	19,190	0.00%
2023/10/02	6.1	137.12	3	137.50	137.00	3.1	19,328	0.02%
2023/09/28	0.1	139.00	17	137.03	138.00	-16.9	19,577	-0.09%
2023/09/27	6.1	136.32	5	136.80	137.00	1.1	20,119	0.01%
2023/09/26	5.6	139.71	6	140.25	139.00	-0.4	20,268	0.00%
2023/09/25	4.6	139.52	26	142.17	141.00	-21.4	20,610	-0.10%
2023/09/22	9	139.50	7.1	137.53	139.00	1.9	20,672	0.01%
2023/09/21	37.1	139.05	14.5	141.17	138.00	22.5	20,718	0.11%
2023/09/20	20	148.90	10	150.55	148.00	10	20,613	0.05%
2023/09/19	16.1	151.38	19	152.29	154.00	-2.9	20,440	-0.01%
2023/09/18	4	146.38	15.2	147.00	147.00	-11.2	20,130	-0.06%
2023/09/15	5	147.10	10.4	146.22	147.00	-5.4	20,113	-0.03%
2023/09/14	23	144.41	12	144.54	146.50	11	20,058	0.05%
2023/09/13	8	137.69	19.7	139.60	140.00	-11.7	19,997	-0.06%
2023/09/12	4.1	142.34	3	139.50	142.00	1.1	19,843	0.01%
2023/09/11	21	143.64	23	142.67	142.00	-2	19,768	-0.01%
2023/09/08	6	141.67	7.1	139.77	143.00	-1.1	19,591	-0.01%
2023/09/07	17	141.44	18.1	142.34	142.00	-1.1	19,493	-0.01%
2023/09/06	15	139.50	37	136.23	140.50	-22	19,252	-0.11%
2023/09/05	13.2	132.03	11	131.73	132.00	2.2	18,930	0.01%
2023/09/04	7	128.93	4	129.88	130.00	3	19,147	0.02%
2023/09/01	27	131.02	2	131.00	129.50	25	19,178	0.13%
2023/08/31	13	133.73	15	134.23	134.00	-2	19,038	-0.01%
2023/08/30	10	129.70	24	131.08	131.00	-14	18,829	-0.07%
2023/08/29	30	129.50	26	129.87	130.50	4	18,716	0.02%
2023/08/28	25	127.84	24	129.25	128.00	1	18,495	0.01%
2023/08/25	19	124.79	30	127.68	128.00	-11	18,358	-0.06%
2023/08/24	58	129.32	40.1	130.24	127.50	17.9	18,178	0.10%
2023/08/23	16	125.34	39.1	126.93	127.00	-23.1	17,756	-0.13%
2023/08/22	26	123.62	19	123.55	123.00	7	17,452	0.04%
2023/08/21	18	122.92	77	124.34	124.00	-59	17,223	-0.34%
2023/08/18	17	120.29	14	118.36	117.50	3	16,720	0.02%
2023/08/17	13.6	121.54	21	121.93	123.00	-7.4	16,510	-0.04%
2023/08/16	3	117.83	9.1	117.99	118.50	-6.1	16,129	-0.04%
2023/08/15	10	117.25	11	117.32	117.50	-1	16,085	-0.01%
2023/08/14	6	117.75	8.2	117.76	118.00	-2.2	16,066	-0.01%
2023/08/11	12	119.38	13	119.19	119.00	-1	16,117	-0.01%
2023/08/10	19	117.34	18	116.89	115.50	1	15,880	0.01%
2023/08/09	7	117.29	21	117.74	118.00	-14	15,674	-0.09%
2023/08/08	16.1	120.39	10	119.45	118.00	6.1	15,831	0.04%
2023/08/07	20.5	119.19	18.2	119.65	120.50	2.3	15,971	0.01%
2023/08/04	7.1	116.65	11	116.86	118.00	-3.9	15,753	-0.02%
2023/08/02	34	117.50	20.3	114.94	113.50	13.7	15,506	0.09%
2023/08/01	105.1	118.77	41.3	118.76	120.00	63.8	14,885	0.43%	大買/
2023/07/31	51.6	113.62	63.2	112.69	111.50	-11.6	14,092	-0.08%
2023/07/28	0.2	109.00	30	109.50	109.50	-29.8	13,660	-0.22%
2023/07/27	2	108.75	0	0.00	108.00	2	13,657	0.01%
2023/07/26	33	107.99	5	107.60	107.50	28	13,667	0.21%
2023/07/25	5	110.20	3	109.00	109.00	2	13,617	0.01%
2023/07/24	23	111.37	11	111.59	112.00	12	13,484	0.09%
2023/07/21	13	107.93	13	107.69	109.00	0	13,341	0.00%
2023/07/20	8.3	111.32	5	111.10	109.00	3.3	13,231	0.02%
2023/07/19	35.1	110.60	10	113.26	110.00	25.1	13,099	0.19%
2023/07/18	38	121.75	34.8	121.40	117.00	3.3	12,825	0.03%
2023/07/17	11.3	117.47	20.5	117.32	118.00	-9.2	12,373	-0.07%
2023/07/14	12.1	117.28	36.1	117.43	117.00	-24	12,227	-0.20%
2023/07/13	19.1	118.52	68	117.83	115.50	-48.9	12,008	-0.41%
2023/07/12	63.2	116.09	29.6	115.21	116.00	33.6	11,570	0.29%
2023/07/11	52.1	119.21	31.1	118.20	121.00	21	11,305	0.19%
2023/07/10	39.1	112.27	47.1	112.52	113.00	-8	10,783	-0.07%
2023/07/07	16.1	108.34	5.2	107.62	107.00	10.9	10,256	0.11%
2023/07/06	11.5	107.82	6	107.84	107.50	5.5	10,042	0.05%
2023/07/05	89.1	107.76	65	107.30	106.00	24.1	9,920	0.24%
2023/07/04	13	101.54	10	101.69	103.50	3	9,357	0.03%
2023/07/03	23.2	100.02	47.3	101.62	102.50	-24.2	9,283	-0.26%
2023/06/30	7	96.19	13	95.48	95.30	-6	9,204	-0.07%
2023/06/29	37	96.00	21.2	96.78	96.50	15.8	9,636	0.16%
2023/06/28	49.5	95.82	64	95.74	94.30	-14.5	9,437	-0.15%
2023/06/27	4.1	93.21	2	92.90	92.60	2.1	9,333	0.02%
2023/06/26	1	93.50	10	93.83	93.30	-9	9,400	-0.10%
2023/06/21	2	94.40	4	94.48	94.20	-2	9,396	-0.02%
2023/06/20	19	94.25	1	95.00	95.10	18	9,327	0.19%
2023/06/19	7	95.54	4	95.15	95.60	3	9,248	0.03%
2023/06/16	6.1	93.69	2	93.60	94.00	4.1	9,060	0.05%
2023/06/15	1	92.70	11	92.64	92.60	-10	8,933	-0.11%
2023/06/14	1	92.50	6	92.28	92.50	-5	8,870	-0.06%
2023/06/13	0	0.00	5	91.04	91.80	-5	8,846	-0.06%
2023/06/12	12	91.47	9	91.11	91.00	3	8,776	0.03%
2023/06/09	7	91.23	3.2	91.36	90.30	3.8	8,679	0.04%
2023/06/08	26	92.55	135	90.82	90.00	-109	8,604	-1.27%	大賣/鉅額交易
2023/06/07	5	88.84	12	88.33	90.10	-7	8,341	-0.08%
2023/06/06	1	87.40	2	88.05	87.40	-1	8,317	-0.01%
2023/06/05	0	0.00	8	88.65	88.50	-8	8,349	-0.10%
2023/06/02	3	87.50	1	88.60	88.50	2	8,443	0.02%
2023/06/01	0	0.00	4	88.00	88.30	-4	8,382	-0.05%
2023/05/31	2	87.90	1	88.70	87.50	1	8,357	0.01%
2023/05/30	2	87.65	6.3	87.60	87.30	-4.3	8,287	-0.05%
2023/05/29	2	87.55	0	0.00	87.50	2	8,284	0.02%
2023/05/26	4	85.65	7	86.41	86.00	-3	8,246	-0.04%
2023/05/25	6	85.00	2	85.45	85.50	4	8,211	0.05%
2023/05/24	6	85.07	0	0.00	85.40	6	8,184	0.07%
2023/05/23	10	85.04	0	0.00	84.80	10	8,214	0.12%
2023/05/22	1	84.00	10	84.70	85.20	-9	8,177	-0.11%
2023/05/19	7	84.19	14	84.41	84.10	-7	8,144	-0.09%
2023/05/18	2	84.60	0	0.00	84.30	2	8,123	0.02%
2023/05/17	41	84.19	2.5	84.32	84.10	38.5	8,018	0.48%
2023/05/16	9	85.20	18.5	86.32	86.60	-9.5	7,848	-0.12%
2023/05/15	3	83.93	1.1	84.30	84.40	1.9	7,823	0.02%
2023/05/12	131.1	83.55	7.5	82.85	84.10	123.6	7,828	1.58%	大買/鉅額交易
2023/05/11	20	87.24	2	85.80	85.80	18	7,519	0.24%
2023/05/09	3	96.00	120	95.03	95.80	-117	7,014	-1.67%	大賣/鉅額交易
2023/05/08	2	96.60	1	96.30	97.00	1	6,966	0.01%
2023/05/05	0	0.00	2	95.20	95.30	-2	6,981	-0.03%
2023/05/04	1	93.40	2	95.25	95.60	-1	7,035	-0.01%
2023/05/03	2	95.60	0	0.00	94.70	2	7,062	0.03%
2023/05/02	1	95.00	1	95.30	94.90	0	7,062	0.00%
2023/04/28	2	91.85	1	92.80	92.40	1	7,018	0.01%
2023/04/27	2	91.00	1	91.00	90.90	1	6,958	0.01%
2023/04/26	2	90.70	3	91.07	91.30	-1	6,898	-0.01%
2023/04/24	1	92.30	0	0.00	92.30	1	6,757	0.01%
2023/04/21	1	93.70	11	94.60	92.50	-10	6,713	-0.15%
2023/04/20	7	96.90	0	0.00	97.10	7	6,542	0.11%
2023/04/19	8	100.23	13	98.34	100.50	-5	6,415	-0.08%
2023/04/18	17	99.26	18.2	98.16	97.70	-1.2	6,253	-0.02%
2023/04/17	3	99.27	63	98.73	98.60	-60	6,160	-0.97%
2023/04/14	70	99.76	2	98.90	99.20	68	5,981	1.14%
2023/04/13	4	96.53	4	97.25	95.90	0	5,721	0.00%
2023/04/12	122	97.96	0	0.00	98.50	122	5,627	2.17%	大買/鉅額交易
2023/04/11	1	99.60	0	98.90	98.40	1	5,599	0.02%
2023/04/10	1	100.50	3	98.83	99.30	-2	5,571	-0.04%
2023/04/07	1	101.00	4	100.13	99.90	-3	5,358	-0.06%
2023/04/06	3	101.67	2	101.26	101.00	1	5,321	0.02%
2023/03/31	7.2	103.57	3.7	102.60	103.50	3.5	5,153	0.07%
2023/03/30	12	101.63	15.4	101.53	103.50	-3.4	4,796	-0.07%
2023/03/29	0	0.00	10	94.20	94.40	-10	4,239	-0.24%
2023/03/28	3	92.17	1	93.40	91.70	2	4,164	0.05%
2023/03/27	5	91.32	14	91.39	92.80	-9	3,977	-0.23%
2023/03/24	1	90.30	4	89.85	89.60	-3	3,857	-0.08%
2023/03/23	0.4	89.31	0	0.00	89.60	0.4	3,839	0.01%
2023/03/21	0	0.00	1	87.90	88.00	-1	3,876	-0.03%
2023/03/20	0	0.00	1	86.50	87.10	-1	3,888	-0.03%
2023/03/16	2	86.40	3	85.60	86.00	-1	4,090	-0.02%
2023/03/15	0	0.00	2	88.50	88.50	-2	4,156	-0.05%
2023/03/14	5	87.74	9	87.74	87.80	-4	4,240	-0.09%
2023/03/13	4	87.90	1	87.50	88.20	3	4,439	0.07%
2023/03/10	0	0.00	2	88.05	86.50	-2	4,534	-0.04%
2023/03/09	10	88.70	1	90.50	88.40	9	4,924	0.18%
2023/03/08	6	89.67	5	88.91	88.70	1	4,935	0.02%
2023/03/07	5	89.96	8	89.18	89.40	-3	4,936	-0.06%
2023/03/06	0	0.00	2	86.45	87.30	-2	4,812	-0.04%
2023/03/02	2	84.60	2	84.70	84.50	0	4,929	0.00%
2023/03/01	7	83.16	2	83.20	84.30	5	5,100	0.10%
2023/02/24	8	85.04	0	0.00	84.40	8	5,098	0.16%
2023/02/23	4	84.30	1	84.00	84.30	3	5,084	0.06%
2023/02/20	1	86.50	0	0.00	86.30	1	5,182	0.02%
2023/02/17	2	87.20	2	87.60	87.60	0	5,220	0.00%
2023/02/16	0.3	87.70	1	87.70	87.60	-0.8	5,321	-0.01%
2023/02/14	1	87.40	5.1	86.73	86.70	-4.1	6,298	-0.07%
2023/02/13	0	0.00	8.2	85.23	86.20	-8.2	6,363	-0.13%
2023/02/10	1	83.00	0	0.00	83.30	1	6,404	0.02%
2023/02/09	2	85.10	0	0.00	85.20	2	6,464	0.03%
2023/02/08	6.2	85.80	0.2	86.35	85.70	6	6,498	0.09%
2023/02/07	1	86.20	2.1	86.00	86.00	-1.1	6,765	-0.02%
2023/02/03	2	85.55	0	0.00	85.30	2	6,729	0.03%
2023/02/02	1	84.60	0	0.00	85.50	1	6,701	0.01%
2023/02/01	1.1	82.28	8	82.69	83.50	-6.9	6,641	-0.10%
2023/01/31	1	82.00	1	81.60	81.60	0	6,592	0.00%
2023/01/30	0	0.00	1	82.20	82.20	-1	6,619	-0.02%
2023/01/17	1	81.90	0	0.00	81.60	1	6,709	0.01%
2023/01/13	2	81.90	1	81.20	81.20	1	6,870	0.01%
2023/01/12	0	0.00	6	82.10	82.00	-6	6,968	-0.09%
2023/01/11	0	0.00	7	81.74	81.80	-7	6,995	-0.10%
2023/01/10	0.2	81.00	0	0.00	80.90	0.2	7,083	0.00%
2023/01/09	4	82.00	3	82.60	81.20	1	7,201	0.01%
2023/01/06	0.1	80.70	13	80.45	81.00	-12.9	7,412	-0.17%
2023/01/05	4	80.25	0	0.00	79.60	4	7,464	0.05%
2023/01/04	6	80.55	1	80.50	80.40	5	7,506	0.07%
2023/01/03	0	0.00	4	79.03	78.90	-4	7,557	-0.05%
2022/12/30	1	79.10	4	78.90	78.40	-3	7,604	-0.04%
2022/12/29	11	77.45	0	0.00	77.70	11	7,659	0.14%
2022/12/28	6	78.53	0	0.00	78.30	6	7,795	0.08%
2022/12/27	2	81.00	0	0.00	80.70	2	7,772	0.03%
2022/12/26	3	80.50	7	81.13	81.00	-4	7,780	-0.05%
2022/12/23	8	80.93	0	0.00	80.80	8	7,818	0.10%
2022/12/22	0	0.00	3	83.00	82.70	-3	7,859	-0.04%
2022/12/21	3	83.10	0	0.00	82.50	3	7,983	0.04%
2022/12/20	1	84.70	1	82.00	81.60	0	8,097	0.00%
2022/12/19	0	0.00	1	83.90	83.90	-1	8,108	-0.01%
2022/12/16	2	85.15	1	84.90	84.80	1	8,167	0.01%
2022/12/15	1	86.40	2.8	86.70	86.90	-1.8	8,218	-0.02%
2022/12/14	0.2	86.20	0	0.00	86.40	0.2	8,229	0.00%
2022/12/13	3	86.00	0	0.00	85.00	3	8,287	0.04%
2022/12/12	5	86.54	0	0.00	87.10	5	8,274	0.06%
2022/12/09	8	86.94	2	86.75	86.70	6	8,287	0.07%
2022/12/08	1	87.70	3	88.83	89.80	-2	8,206	-0.02%
2022/12/07	7	88.04	6	87.35	88.10	1	8,222	0.01%
2022/12/06	2.1	90.45	2	90.05	89.60	0.1	8,345	0.00%
2022/12/05	1.2	92.67	16	92.72	91.60	-14.8	8,468	-0.17%
2022/12/02	8.5	91.69	1	91.50	92.20	7.5	8,278	0.09%
2022/12/01	10	88.80	17	89.71	92.10	-7	8,166	-0.09%
2022/11/30	2	85.45	5	86.50	86.30	-3	7,734	-0.04%
2022/11/29	11	85.63	3	86.07	85.70	8	7,663	0.10%
2022/11/28	1	83.90	17	84.66	84.70	-16	7,567	-0.21%
2022/11/25	2	85.05	4	85.03	84.00	-2	7,572	-0.03%
2022/11/24	3	86.00	7	85.29	85.50	-4	7,515	-0.05%
2022/11/23	9	84.69	7	85.26	86.00	2	7,435	0.03%
2022/11/22	3	82.40	3	82.87	82.90	0	7,289	0.00%
2022/11/21	6	82.87	2	82.70	82.70	4	7,304	0.05%
2022/11/18	13	82.07	2	82.45	82.10	11	7,399	0.15%
2022/11/17	9	82.42	3	82.23	82.30	6	7,376	0.08%
2022/11/16	8	81.35	5	81.36	81.00	3	7,310	0.04%
2022/11/15	13	82.08	46	82.03	81.80	-33	7,232	-0.46%
2022/11/14	1	82.10	2	82.70	82.40	-1	7,210	-0.01%
2022/11/11	28	84.95	2	85.00	82.60	26	7,216	0.36%
2022/11/10	34	87.19	17	88.94	84.60	17	6,871	0.25%
2022/11/09	5	84.70	2	85.25	84.60	3	6,211	0.05%
2022/11/08	6	85.23	7	84.26	82.80	-1	6,123	-0.02%
2022/11/07	3	86.70	4	85.70	85.40	-1	6,095	-0.02%
2022/11/04	4	84.03	12	83.15	83.70	-8	6,190	-0.13%
2022/11/03	16	87.27	3	84.63	83.70	13	6,417	0.20%
2022/11/02	0	0.00	3	83.60	84.00	-3	6,263	-0.05%
2022/11/01	3	83.90	5	83.32	84.30	-2	6,499	-0.03%
2022/10/31	3	83.00	0	0.00	83.70	3	6,804	0.04%
2022/10/28	1	83.00	96	82.12	81.50	-95	7,129	-1.33%
2022/10/27	8	82.79	7	83.39	84.10	1	7,101	0.01%
2022/10/26	7	81.09	55	81.06	81.80	-48	7,080	-0.68%
2022/10/25	2	81.45	23	81.96	81.40	-21	6,995	-0.30%
2022/10/24	1	83.70	0	0.00	83.30	1	6,903	0.01%
2022/10/21	1	84.20	1	82.70	81.80	0	6,871	0.00%
2022/10/20	0	0.00	10	85.40	85.00	-10	6,801	-0.15%
2022/10/19	1	84.50	11	84.61	84.00	-10	6,709	-0.15%
2022/10/18	4	86.68	4	85.05	84.70	0	6,676	0.00%
2022/10/17	21	83.51	0	0.00	85.00	21	6,586	0.32%
2022/10/14	8	87.40	6	87.69	87.60	2	6,479	0.03%
2022/10/13	17	85.93	18	83.40	83.40	-1	6,250	-0.02%
2022/10/12	49	84.82	11	85.99	86.40	38	6,183	0.61%
2022/10/11	1	85.38	2	84.65	85.00	-1	6,170	-0.02%
2022/10/07	2	87.65	4	87.68	87.60	-2	6,194	-0.03%
2022/10/06	7	87.49	5	87.10	87.50	2	6,207	0.03%
2022/10/05	12	88.13	37	85.71	87.00	-25	6,160	-0.41%
2022/10/04	8	84.69	9	84.84	84.80	-1	5,993	-0.02%
2022/10/03	1	82.00	0	0.00	82.00	1	5,935	0.02%
2022/09/29	30	82.20	13	82.27	82.10	17	5,908	0.29%
2022/09/28	7	81.94	3	85.50	81.00	4	5,829	0.07%
2022/09/27	13	84.16	58	84.00	86.10	-45	5,690	-0.79%
2022/09/23	16	83.94	4	83.30	83.20	12	5,512	0.22%
2022/09/22	0	0.00	12	86.42	86.80	-12	5,445	-0.22%
2022/09/21	1	84.10	2	85.15	84.30	-1	5,353	-0.02%
2022/09/20	4	84.80	2	85.30	85.60	2	5,336	0.04%
2022/09/19	1	81.80	0	0.00	82.60	1	5,269	0.02%
2022/09/16	20	84.29	2	83.70	83.70	18	5,295	0.34%
2022/09/15	2	86.00	1	85.20	84.20	1	5,277	0.02%
2022/09/14	17	84.38	5	84.28	85.00	12	5,221	0.23%
2022/09/13	88	85.90	7	87.10	85.90	81	5,147	1.57%
2022/09/12	12	87.67	17	87.79	89.10	-5	4,901	-0.10%
2022/09/08	5	83.92	2	83.15	83.20	3	4,660	0.06%
2022/09/07	1	82.50	1	82.00	83.00	0	4,680	0.00%
2022/09/06	0	0.00	1	81.70	81.30	-1	4,681	-0.02%
2022/09/05	0	0.00	7	83.44	82.80	-7	4,673	-0.15%
2022/09/02	6	83.90	3	83.80	83.50	3	4,635	0.06%
2022/09/01	3	84.20	2	84.60	83.80	1	4,627	0.02%
2022/08/31	0	0.00	3	84.40	85.00	-3	4,615	-0.07%
2022/08/30	3	84.20	1	83.70	84.40	2	4,586	0.04%
2022/08/29	2	81.40	1	82.40	82.60	1	4,552	0.02%
2022/08/26	0	0.00	4	84.85	83.80	-4	4,518	-0.09%
2022/08/25	4	84.25	4	84.53	84.70	0	4,434	0.00%
2022/08/24	3	81.97	2	82.05	82.20	1	4,300	0.02%
2022/08/23	0	0.00	1	80.40	80.60	-1	4,256	-0.02%
2022/08/19	2	83.80	3	82.50	82.20	-1	4,177	-0.02%
2022/08/18	5	83.14	6	83.68	84.20	-1	4,096	-0.02%
2022/08/17	1	82.20	1	82.00	82.40	0	3,962	0.00%
2022/08/16	1	81.00	1	81.20	81.20	0	3,910	0.00%
2022/08/15	0	0.00	1	80.70	80.90	-1	3,887	-0.03%
2022/08/11	1	80.90	2	81.40	81.50	-1	3,784	-0.03%
2022/08/10	16	82.75	17	82.41	82.20	-1	3,609	-0.03%
2022/08/09	6	81.07	17	80.91	81.00	-11	3,343	-0.33%
2022/08/08	3	79.57	20	80.49	80.90	-17	3,214	-0.53%
2022/08/05	5	78.16	10.2	78.44	79.00	-5.2	2,992	-0.17%
2022/08/04	1.2	75.92	3	75.63	76.20	-1.8	2,710	-0.07%
2022/08/02	0	0.00	2	74.40	73.90	-2	2,482	-0.08%
2022/08/01	0	0.00	3	74.90	74.40	-3	2,535	-0.12%
2022/07/29	3	73.73	1	74.50	75.00	2	2,702	0.07%
2022/07/28	1	73.40	3	73.20	73.40	-2	2,877	-0.07%
2022/07/27	0	0.00	1	73.70	73.50	-1	2,887	-0.03%
2022/07/26	3	72.70	4	72.15	72.70	-1	2,920	-0.03%
2022/07/25	3	72.80	0	0.00	72.70	3	3,014	0.10%
2022/07/22	0	0.00	3	72.20	72.50	-3	3,124	-0.10%
2022/07/21	3	72.50	3	72.10	72.90	0	3,243	0.00%
2022/07/20	3	72.30	4	72.28	72.60	-1	3,436	-0.03%
2022/07/19	3	71.70	3	71.40	72.00	0	3,482	0.00%
2022/07/18	5	71.08	1	71.00	71.90	4	3,588	0.11%
2022/07/15	1	71.10	4	71.38	69.90	-3	3,598	-0.08%
2022/07/14	3	67.40	10	67.01	70.20	-7	3,534	-0.20%
2022/07/13	8	65.89	0	0.00	65.70	8	3,460	0.23%
2022/07/12	0	0.00	14	67.84	67.20	-14	3,425	-0.41%
2022/07/08	3	70.50	9	69.70	69.20	-6	3,387	-0.18%
2022/07/07	8	66.41	9	65.74	68.90	-1	3,343	-0.03%
2022/07/06	23	64.46	31	64.42	64.60	-8	3,310	-0.24%
2022/07/05	6	63.25	4	63.00	63.70	2	3,305	0.06%
2022/07/04	6	64.23	3	63.40	62.50	3	3,317	0.09%
2022/07/01	6.4	66.22	1	63.80	63.80	5.4	3,295	0.16%
2022/06/30	3	69.33	3	69.20	69.20	0	3,249	0.00%
2022/06/29	2	70.00	0	0.00	70.40	2	3,224	0.06%
2022/06/28	1	70.40	5	70.52	70.60	-4	3,210	-0.12%
2022/06/27	7	70.03	3	69.50	70.30	4	3,197	0.13%
2022/06/24	2	69.70	4	71.05	69.90	-2	3,162	-0.06%
2022/06/23	7	68.71	11	69.00	69.20	-4	3,077	-0.13%
2022/06/22	0	0.00	4	68.75	68.40	-4	3,059	-0.13%
2022/06/21	0	0.00	5	68.08	68.50	-5	3,030	-0.16%
2022/06/20	4	67.40	3	66.80	66.10	1	3,017	0.03%
2022/06/17	0	0.00	2	67.70	67.60	-2	3,004	-0.07%
2022/06/16	3	68.60	6.1	69.12	67.80	-3.1	2,982	-0.10%
2022/06/15	3	68.47	6	68.33	68.50	-3	2,925	-0.10%
2022/06/14	5	66.02	0	0.00	67.30	5	2,866	0.17%
2022/06/13	1	65.70	5	65.84	65.60	-4	2,842	-0.14%
2022/06/10	4	67.30	5	67.00	66.90	-1	2,838	-0.04%
2022/06/09	1	66.00	1	66.80	66.90	0	2,818	0.00%
2022/06/08	6	64.73	0	0.00	65.10	6	2,778	0.22%
2022/06/07	1	64.60	0	0.00	64.60	1	2,771	0.04%
2022/06/06	0	0.00	3	65.00	65.30	-3	2,761	-0.11%
2022/06/02	1	64.00	0	0.00	64.60	1	2,770	0.04%
2022/06/01	1	64.10	0	0.00	64.30	1	2,777	0.04%
2022/05/30	0	0.00	2	64.15	64.20	-2	2,756	-0.07%
2022/05/27	3	62.80	7	63.16	63.10	-4	2,738	-0.15%
2022/05/26	3	62.80	3	62.30	62.30	0	2,737	0.00%
2022/05/25	1	62.70	1	62.90	62.90	0	2,730	0.00%
2022/05/24	5	64.00	0	0.00	62.50	5	2,747	0.18%
2022/05/23	0	0.00	2	63.75	63.70	-2	2,731	-0.07%
2022/05/20	4	63.25	0	0.00	62.50	4	2,714	0.15%
2022/05/19	2	63.00	3	62.50	63.20	-1	2,691	-0.04%
2022/05/18	5	63.48	7	63.24	63.80	-2	2,675	-0.07%
2022/05/17	5	63.98	0	0.00	63.50	5	2,629	0.19%
2022/05/16	5	64.28	3	64.20	63.90	2	2,607	0.08%
2022/05/13	3	64.27	2	64.50	64.90	1	2,589	0.04%
2022/05/12	1	63.80	17	64.34	63.80	-16	2,565	-0.62%
2022/05/11	12	62.69	8	62.80	62.80	4	2,521	0.16%
2022/05/10	14	61.71	4	61.85	62.70	10	2,476	0.40%
2022/05/09	1.1	64.41	1	63.90	63.00	0.1	2,394	0.00%
2022/05/06	12	66.41	19	66.38	65.60	-7	2,317	-0.30%
2022/05/05	16	72.71	28	71.21	70.10	-12	2,151	-0.56%
2022/05/04	3	76.40	3	75.30	75.20	0	1,937	0.00%
2022/05/03	0	0.00	8	76.88	76.00	-8	1,921	-0.42%
2022/04/29	10	76.92	3	77.00	76.70	7	1,867	0.37%
2022/04/28	14	75.89	11	75.65	75.60	3	1,810	0.17%
2022/04/27	10	75.66	18	75.64	75.00	-8	1,731	-0.46%
2022/04/26	38	77.44	47	77.73	76.30	-9	1,662	-0.54%
2022/04/25	8	75.99	13	76.19	76.90	-5	1,434	-0.35%
2022/04/22	4	75.83	9	76.51	77.10	-5	1,353	-0.37%
2022/04/21	4	74.70	8.1	75.14	75.90	-4.1	1,245	-0.33%
2022/04/20	4	73.48	10	73.49	74.10	-6	1,182	-0.51%
2022/04/15	6	71.35	0	0.00	71.10	6	1,185	0.51%
2022/04/14	1	72.80	5	72.28	72.70	-4	1,216	-0.33%
2022/04/13	1	71.60	1	71.70	71.70	0	1,223	0.00%
2022/04/12	0	0.00	5	71.30	71.30	-5	1,258	-0.40%
2022/04/11	1	72.30	3	74.00	71.80	-2	1,281	-0.16%
2022/04/08	2	72.25	6	72.98	72.10	-4	1,286	-0.31%
2022/04/06	0	0.00	10	71.00	71.80	-10	1,333	-0.75%
2022/04/01	3	71.90	3	70.87	71.90	0	1,418	0.00%
2022/03/31	1	71.70	0	0.00	71.60	1	1,513	0.07%
2022/03/30	1	71.80	4	71.98	71.80	-3	1,531	-0.20%
2022/03/28	1	70.30	0	0.00	71.00	1	1,536	0.07%
2022/03/25	1	71.20	11	71.28	71.50	-10	1,554	-0.64%
2022/03/24	1	71.50	0	0.00	71.50	1	1,572	0.06%
2022/03/23	0	0.00	3	70.90	71.00	-3	1,611	-0.19%
2022/03/21	0	0.00	7	70.01	70.20	-7	1,849	-0.38%
2022/03/18	0	0.00	2	69.80	68.50	-2	1,943	-0.10%
2022/03/17	3	69.80	1	69.70	69.80	2	1,949	0.10%
2022/03/16	3	68.90	3	67.70	68.20	0	1,960	0.00%
2022/03/15	1	68.50	3	69.00	68.10	-2	2,023	-0.10%
2022/03/09	3	68.77	0	0.00	69.00	3	2,072	0.14%
2022/03/08	4	68.90	3	67.90	67.80	1	2,101	0.05%
2022/03/07	0	0.00	7	69.17	69.30	-7	2,094	-0.33%
2022/03/04	1	71.00	0	0.00	71.00	1	2,093	0.05%
2022/03/03	4	71.30	0	0.00	71.40	4	2,115	0.19%
2022/03/01	0	0.00	1	72.00	71.80	-1	2,162	-0.05%
2022/02/25	0	0.00	1	70.60	70.60	-1	2,177	-0.05%
2022/02/24	6	71.55	8	70.55	70.20	-2	2,202	-0.09%
2022/02/22	0.1	73.00	5	72.50	72.70	-4.9	2,258	-0.22%
2022/02/18	2	73.20	0	0.00	73.80	2	2,310	0.09%
2022/02/17	0	0.00	5	73.78	73.70	-5	2,401	-0.21%
2022/02/14	5	73.10	0	0.00	73.10	5	2,694	0.19%
2022/02/10	10	73.75	3	73.90	73.90	7	2,779	0.25%
2022/02/09	0	0.00	1	73.60	73.60	-1	2,866	-0.03%
2022/02/08	5	72.70	6	72.20	72.60	-1	2,953	-0.03%
2022/02/07	0	0.00	10	71.48	71.70	-10	3,126	-0.32%
2022/01/26	6	70.22	0	0.00	70.10	6	3,360	0.18%
2022/01/25	20	69.95	3	70.37	70.00	17	3,443	0.49%
2022/01/24	3	69.10	0	0.00	69.90	3	3,521	0.09%
2022/01/21	8	70.29	35	70.38	69.90	-27	3,579	-0.75%
2022/01/20	7	71.84	2	71.90	71.60	5	3,622	0.14%
2022/01/19	16	73.08	3	73.10	72.60	13	3,750	0.35%
2022/01/18	0	0.00	0.1	75.30	75.10	-0.1	3,754	0.00%
2022/01/17	0	0.00	6.1	75.00	74.90	-6.1	3,841	-0.16%
2022/01/14	3	73.10	3	73.80	73.90	0	3,854	0.00%
2022/01/13	3	73.60	0	0.00	74.40	3	3,864	0.08%
2022/01/11	3.1	73.61	0	0.00	73.70	3.1	3,865	0.08%
2022/01/10	0	0.00	1	74.80	74.40	-1	3,855	-0.03%
2022/01/07	9	74.40	2	74.85	74.10	7	3,836	0.18%
2022/01/06	5.1	75.23	0	0.00	75.20	5.1	3,801	0.13%
2022/01/05	12	75.82	1	75.60	75.60	11	3,797	0.29%
2022/01/04	13	76.42	0	0.00	76.00	13	3,787	0.34%
2022/01/03	5	77.40	0	0.00	77.00	5	3,788	0.13%
2021/12/30	1	77.90	1	77.80	78.00	0	3,799	0.00%
2021/12/28	11.1	77.45	12	77.49	76.80	-0.9	3,765	-0.02%
2021/12/27	6	77.88	14	77.52	77.70	-8	3,700	-0.22%
2021/12/24	0	0.00	1	75.70	75.70	-1	3,647	-0.03%
2021/12/23	3	74.60	0	0.00	75.30	3	3,654	0.08%
2021/12/22	1	75.40	3	75.40	75.10	-2	3,673	-0.05%
2021/12/21	4	74.60	0	0.00	75.10	4	3,732	0.11%
2021/12/20	1	75.00	3	74.80	74.80	-2	3,823	-0.05%
2021/12/17	7	75.91	4	75.20	75.50	3	3,850	0.08%
2021/12/16	7	77.54	8	77.89	77.30	-1	3,896	-0.03%
2021/12/15	8	78.14	17	77.87	78.00	-9	3,940	-0.23%
2021/12/14	3	76.43	4	76.68	76.20	-1	3,805	-0.03%
2021/12/13	0	0.00	0.2	75.60	75.40	-0.2	3,715	-0.01%
2021/12/10	1.1	74.41	0	0.00	75.00	1.1	3,698	0.03%
2021/12/09	25	75.51	27	75.12	74.80	-2	3,690	-0.05%
2021/12/08	1	73.20	0	0.00	73.70	1	3,622	0.03%
2021/12/07	6	73.22	11	73.88	72.90	-5	3,615	-0.14%
2021/12/06	5	72.40	5	72.90	72.90	0	3,604	0.00%
2021/12/03	5	73.00	0	0.00	73.20	5	3,594	0.14%
2021/12/02	5	73.30	0	0.00	73.20	5	3,588	0.14%
2021/12/01	5	73.60	5.2	74.08	74.20	-0.2	3,562	-0.01%
2021/11/30	6	74.47	5	75.40	74.30	1	3,547	0.03%
2021/11/29	11	73.54	11	74.18	74.60	0	3,537	0.00%
2021/11/26	7	74.79	0	0.00	75.00	7	3,520	0.20%
2021/11/25	0	75.70	18	75.76	76.00	-18	3,504	-0.51%
2021/11/24	15	74.53	0	0.00	75.20	15	3,505	0.43%
2021/11/23	6	75.62	0	0.00	75.10	6	3,493	0.17%
2021/11/22	5.3	77.01	7	77.31	77.00	-1.7	3,466	-0.05%
2021/11/19	0	0.00	2	75.40	75.80	-2	3,419	-0.06%
2021/11/18	2	76.60	0	0.00	76.10	2	3,398	0.06%
2021/11/17	9	76.06	1	76.10	75.80	8	3,382	0.24%
2021/11/16	7	77.17	14	76.92	76.80	-7	3,371	-0.21%
2021/11/15	13	75.14	13	75.38	75.70	0	3,290	0.00%
2021/11/12	10	74.05	5	75.00	74.50	5	3,234	0.15%
2021/11/11	22	75.60	16	74.95	74.90	6	3,182	0.19%
2021/11/10	3	78.23	0	0.00	78.80	3	3,037	0.10%
2021/11/09	1	79.30	6	78.55	79.00	-5	3,011	-0.17%
2021/11/08	11.1	77.35	2.1	77.10	77.50	9.1	2,964	0.31%
2021/11/05	10	79.65	11	79.71	79.50	-1	2,890	-0.03%
2021/11/04	17.1	79.30	12.1	79.43	79.90	5	2,813	0.18%
2021/11/03	38.1	79.75	15.5	78.95	78.20	22.6	2,662	0.85%
2021/11/02	13	76.98	7	77.29	76.00	6	2,444	0.25%
2021/11/01	5.1	78.90	10	78.54	78.60	-5	2,366	-0.21%
2021/10/29	3	77.40	37	77.57	77.50	-34	2,283	-1.49%
2021/10/28	9.1	77.80	9	77.33	77.50	0.1	2,244	0.00%
2021/10/27	14	76.78	39	76.54	77.30	-25	2,157	-1.16%
2021/10/26	5	75.28	10	75.02	75.00	-5	2,023	-0.25%
2021/10/25	13	74.81	16	74.66	74.90	-3	2,002	-0.15%
2021/10/22	2	72.00	3	71.67	72.40	-1	1,976	-0.05%
2021/10/20	0	0.00	6	70.63	70.20	-6	2,048	-0.29%
2021/10/18	5	70.10	4	70.00	70.00	1	2,161	0.05%
2021/10/15	2	71.60	1	71.60	70.90	1	2,272	0.04%
2021/10/14	0	0.00	10	70.65	70.70	-10	2,383	-0.42%
2021/10/13	6	70.20	5	70.46	70.40	1	2,500	0.04%
2021/10/12	10	72.10	5	72.70	71.10	5	2,657	0.19%
2021/10/08	9	73.90	15	73.80	74.30	-6	2,827	-0.21%
2021/10/07	1	72.30	2	73.40	73.50	-1	3,125	-0.03%
2021/10/05	1	70.30	4	70.98	72.00	-3	3,346	-0.09%
2021/10/04	4	70.50	4	70.50	70.20	0	3,370	0.00%
2021/10/01	10	71.50	4	71.00	70.60	6	3,394	0.18%
2021/09/30	6	71.53	6	72.62	73.10	0	3,391	0.00%
2021/09/29	0	0.00	1	72.00	72.10	-1	3,414	-0.03%
2021/09/28	29	73.18	0.1	73.20	72.90	28.9	3,470	0.83%
2021/09/27	19	74.57	11.3	75.99	74.30	7.7	3,501	0.22%
2021/09/24	4	74.73	2.1	75.06	74.40	1.9	3,447	0.06%
2021/09/23	5.1	74.12	0	0.00	74.20	5.1	3,508	0.15%
2021/09/22	7	73.99	6.3	74.28	74.90	0.7	3,634	0.02%
2021/09/17	2	71.75	2	72.45	72.50	0	3,556	0.00%
2021/09/16	4	70.73	4	70.80	70.50	0	3,562	0.00%
2021/09/15	4	70.00	0	0.00	70.10	4	3,556	0.11%
2021/09/14	0	0.00	10	70.80	70.60	-10	3,567	-0.28%
2021/09/10	0	0.00	10	69.70	69.70	-10	3,579	-0.28%
2021/09/09	10	68.50	0	0.00	69.10	10	3,590	0.28%
2021/09/07	10	70.00	0	0.00	70.50	10	3,578	0.28%
2021/09/02	0.1	71.00	0	0.00	70.30	0.1	3,611	0.00%
2021/08/31	1	72.50	0	0.00	72.40	1	3,594	0.03%
2021/08/25	0	0.00	15	71.01	71.00	-15	3,575	-0.42%
2021/08/24	6.1	70.09	1	71.10	70.00	5.1	3,580	0.14%
2021/08/23	10	70.50	42	68.83	70.50	-32	3,582	-0.89%
2021/08/20	6	68.10	5	68.10	67.80	1	3,572	0.03%
2021/08/19	5.2	69.08	5	68.10	68.10	0.2	3,555	0.01%
2021/08/18	5	67.80	5	69.40	69.80	0	3,546	0.00%
2021/08/17	0	0.00	6	69.83	69.50	-6	3,543	-0.17%
2021/08/16	11	69.18	6	69.40	69.50	5	3,534	0.14%
2021/08/13	1	70.60	0	0.00	70.50	1	3,510	0.03%
2021/08/12	11	71.24	1	71.20	71.20	10	3,504	0.29%
2021/08/10	6	71.15	2	72.20	72.90	4	3,491	0.11%
2021/08/09	5	72.10	0	0.00	72.00	5	3,502	0.14%
2021/08/06	4	72.93	0	0.00	72.50	4	3,490	0.11%
2021/08/05	0	0.00	5	73.80	73.30	-5	3,506	-0.14%
2021/08/04	1.2	74.32	3	74.57	74.20	-1.8	3,582	-0.05%
2021/08/03	8.2	73.25	0	0.00	73.30	8.2	3,616	0.23%
2021/08/02	6	74.52	1	74.30	74.00	5	3,588	0.14%
2021/07/30	1	74.60	12	74.97	74.20	-11	3,582	-0.31%
2021/07/29	15	75.97	1	77.20	76.00	14	3,604	0.39%
2021/07/28	12	75.58	12	76.03	76.10	0	3,565	0.00%
2021/07/27	2	77.95	3	78.80	77.60	-1	3,546	-0.03%
2021/07/26	19	79.26	3	79.67	79.10	16	3,527	0.45%
2021/07/23	6	79.30	16	79.26	78.60	-10	3,487	-0.29%
2021/07/22	16	78.71	2	79.20	79.10	14	3,545	0.39%
2021/07/21	25	77.92	14	77.65	76.90	11	3,547	0.31%
2021/07/20	20	79.27	7	79.34	79.10	13	3,441	0.38%
2021/07/19	14	80.04	9.2	80.21	80.50	4.8	3,404	0.14%
2021/07/16	12	79.93	11	80.24	79.80	1	3,355	0.03%
2021/07/15	12	79.33	12	79.75	78.80	0	3,200	0.00%
2021/07/14	14.2	78.89	7	79.00	79.00	7.2	3,035	0.24%
2021/07/13	1	78.10	17	77.06	77.00	-16	2,727	-0.59%
2021/07/12	5	74.74	1.1	74.96	74.70	4	2,556	0.15%
2021/07/09	1	74.20	0	0.00	74.80	1	2,564	0.04%
2021/07/08	4	76.45	8	76.14	75.70	-4	2,555	-0.16%
2021/07/07	10	76.08	1	76.00	76.30	9	2,540	0.35%
2021/07/06	7	75.19	2	77.00	75.10	5	2,539	0.20%
2021/07/05	15.1	76.70	26	76.99	76.80	-11	2,552	-0.43%
2021/07/02	9	76.16	4	76.48	76.20	5	2,501	0.20%
2021/07/01	14	76.06	2	76.00	75.40	12	2,448	0.49%
2021/06/30	2	75.40	1.1	76.45	76.00	0.9	2,421	0.04%
2021/06/29	4.1	74.90	5	75.40	76.00	-0.9	2,314	-0.04%
2021/06/28	2	71.00	12	71.15	72.00	-10	2,112	-0.47%
2021/06/25	0	0.00	40	70.30	70.30	-40	2,080	-1.92%
2021/06/23	0	0.00	1	68.10	68.30	-1	2,070	-0.05%
2021/06/21	5	66.90	0	0.00	67.00	5	2,087	0.24%
2021/06/18	1	67.80	0	0.00	68.60	1	2,109	0.05%
2021/06/17	0	0.00	2	68.00	67.90	-2	2,137	-0.09%
2021/06/15	13	67.20	0	0.00	67.40	13	2,275	0.57%
2021/06/11	14	68.39	0	0.00	67.80	14	2,299	0.61%
2021/06/10	2	67.30	0	0.00	69.40	2	2,301	0.09%
2021/06/07	10	65.40	0	0.00	66.00	10	2,328	0.43%
2021/06/03	3	66.57	0	0.00	66.60	3	2,363	0.13%
2021/06/02	20	67.10	0	0.00	66.90	20	2,384	0.84%
2021/05/31	0	0.00	1	66.30	66.20	-1	2,417	-0.04%
2021/05/27	1	64.90	0	0.00	65.60	1	2,454	0.04%
2021/05/25	0	0.00	2	64.80	65.00	-2	2,537	-0.08%
2021/05/21	1	63.60	0	0.00	63.90	1	2,631	0.04%
2021/05/20	1	62.80	0	0.00	62.90	1	2,651	0.04%
2021/05/19	0.2	62.80	0	0.00	62.50	0.2	2,681	0.01%
2021/05/18	16	62.90	16	62.24	63.10	0	2,714	0.00%
2021/05/17	3	60.33	1	60.10	61.00	2	2,733	0.07%
2021/05/14	0	0.00	1	63.80	64.30	-1	2,711	-0.04%
2021/05/13	0	0.00	1	62.50	63.80	-1	2,705	-0.04%
2021/05/12	11	63.22	17	61.25	62.20	-6	2,669	-0.22%
2021/05/11	2.2	67.11	1	67.20	66.70	1.2	2,602	0.05%
2021/05/10	0	0.00	3	70.00	69.00	-3	2,582	-0.12%
2021/05/06	7	69.07	1	69.30	68.80	6	2,607	0.23%
2021/05/05	2	70.80	0	0.00	70.10	2	2,577	0.08%
2021/05/04	2	70.30	0	0.00	70.70	2	2,596	0.08%
2021/05/03	6	72.62	0	0.00	72.20	6	2,631	0.23%
2021/04/29	10	75.09	0	0.00	74.40	10	2,619	0.38%
2021/04/28	23	75.93	21	75.90	75.90	2	2,652	0.08%
2021/04/27	1	73.30	6	74.70	75.10	-5	2,598	-0.19%
2021/04/26	3	72.30	6	72.20	72.30	-3	2,558	-0.12%
2021/04/23	19	71.90	4	71.77	72.00	15	2,577	0.58%
2021/04/22	15	72.99	4	72.45	72.70	11	2,565	0.43%
2021/04/21	0	0.00	3	74.20	74.20	-3	2,530	-0.12%
2021/04/20	4	75.15	0	0.00	74.60	4	2,572	0.16%
2021/04/19	1	74.80	4	74.93	74.90	-3	2,604	-0.12%
2021/04/16	5	75.06	0	0.00	75.00	5	2,702	0.18%
2021/04/15	2	73.70	2	73.95	73.70	0	2,689	0.00%
2021/04/14	2	73.90	5	74.50	74.70	-3	2,659	-0.11%
2021/04/13	0	0.00	1	75.80	74.80	-1	2,693	-0.04%
2021/04/12	2	76.20	9	76.33	75.80	-7	2,727	-0.26%
2021/04/09	11	76.52	10	77.00	76.20	1	2,928	0.03%
2021/04/08	3	76.20	13	75.72	75.80	-10	2,908	-0.34%
2021/04/06	3	74.00	1	74.50	73.90	2	2,893	0.07%
2021/04/01	2	74.60	1	74.60	74.50	1	2,889	0.03%
2021/03/31	2	74.55	13	74.58	74.50	-11	2,914	-0.38%
2021/03/30	3	74.20	0	0.00	74.40	3	2,909	0.10%
2021/03/29	2	74.10	1	74.20	74.00	1	2,924	0.03%
2021/03/26	4	74.05	4	74.00	73.90	0	2,933	0.00%
2021/03/25	6	74.25	7	73.97	74.00	-1	2,942	-0.03%
2021/03/23	8	73.39	3	73.20	73.00	5	2,993	0.17%
2021/03/22	26	73.16	2	73.50	73.30	24	2,998	0.80%
2021/03/19	0	0.00	10	74.32	74.00	-10	3,033	-0.33%
2021/03/18	9	74.23	3	73.90	74.90	6	3,033	0.20%
2021/03/17	2	75.30	1	75.00	74.90	1	3,001	0.03%
2021/03/16	9	75.08	0.1	75.40	75.20	8.9	3,058	0.29%
2021/03/15	4	75.20	2	75.40	75.20	2	3,091	0.06%
2021/03/10	0	0.00	1	75.40	74.80	-1	3,229	-0.03%
2021/03/09	3	74.93	0	0.00	75.00	3	3,261	0.09%
2021/03/05	3	74.47	0	0.00	74.80	3	3,315	0.09%
2021/03/04	2	74.90	0	0.00	75.00	2	3,344	0.06%
2021/03/03	1	75.30	0	0.00	75.60	1	3,350	0.03%
2021/03/02	2	76.10	0	0.00	75.50	2	3,374	0.06%
2021/02/26	8	76.50	0	0.00	76.30	8	3,451	0.23%
2021/02/25	5	78.58	4	78.73	78.20	1	3,576	0.03%
2021/02/24	2	78.65	2	80.00	78.50	0	3,639	0.00%
2021/02/23	0	0.00	25	78.50	78.10	-25	3,625	-0.69%
2021/02/22	1	78.40	7	78.93	78.60	-6	3,641	-0.16%
2021/02/19	2	79.55	0	0.00	79.00	2	3,640	0.05%
2021/02/18	13	77.86	3	78.30	78.90	10	3,663	0.27%
2021/02/17	0	0.00	1	77.30	77.40	-1	3,699	-0.03%
2021/02/05	1	76.30	1	77.00	75.70	0	3,707	0.00%
2021/02/04	0	0.00	2	76.10	76.30	-2	3,762	-0.05%
2021/02/03	0	0.00	2	75.55	75.30	-2	3,991	-0.05%
2021/02/02	3	75.23	3	75.97	75.20	0	4,143	0.00%
2021/02/01	2	74.75	0	0.00	75.00	2	4,173	0.05%
2021/01/29	1	75.40	0	0.00	75.80	1	4,196	0.02%
2021/01/28	0	0.00	6	76.60	76.10	-6	4,200	-0.14%
2021/01/27	3	75.93	14	76.63	76.40	-11	4,221	-0.26%
2021/01/26	2	77.50	2	76.50	76.20	0	4,228	0.00%
2021/01/25	5	77.42	12	77.71	78.00	-7	4,216	-0.17%
2021/01/22	1	74.60	0	0.00	75.10	1	4,158	0.02%
2021/01/21	21	74.63	2	74.95	74.40	19	4,165	0.46%
2021/01/20	12	75.65	5	75.56	75.30	7	4,152	0.17%
2021/01/19	6	76.43	0	0.00	76.70	6	4,161	0.14%
2021/01/18	2	76.40	0	0.00	76.40	2	4,152	0.05%
2021/01/15	12	77.74	2	77.55	77.20	10	4,118	0.24%
2021/01/14	14	78.52	20	78.61	78.60	-6	4,119	-0.15%
2021/01/13	1	78.40	1	78.70	78.40	0	4,163	0.00%
2021/01/12	45	81.30	43	79.00	78.90	2	4,152	0.05%
2021/01/11	2	81.05	1	80.80	80.70	1	4,179	0.02%
2021/01/07	0	0.00	1	79.10	79.00	-1	4,425	-0.02%
2021/01/06	1	78.70	0	0.00	78.80	1	4,420	0.02%
2021/01/05	14	80.43	0	0.00	80.40	14	4,365	0.32%
2021/01/04	11	81.82	7	82.34	81.50	4	4,336	0.09%
2020/12/24	1	77.50	0	0.00	77.30	1	4,104	0.02%
2020/12/23	2	77.60	3	77.03	77.60	-1	4,157	-0.02%
2020/12/22	4	76.40	0	0.00	76.00	4	4,258	0.09%
2020/12/17	0	0.00	15	77.99	78.70	-15	4,486	-0.33%
2020/12/15	12	76.12	5	76.00	75.90	7	4,621	0.15%
2020/12/11	9	76.57	3	78.00	78.10	6	4,859	0.12%
2020/12/10	1	77.50	0	0.00	77.50	1	4,866	0.02%
2020/12/08	11	79.60	0	0.00	79.50	11	4,881	0.23%
2020/12/07	2	79.80	2	81.15	80.00	0	4,946	0.00%
2020/12/04	8	80.81	1	80.60	80.90	7	4,942	0.14%
2020/12/01	1	81.90	0	0.00	82.30	1	5,187	0.02%
2020/11/30	1	82.80	1	82.50	82.70	0	5,368	0.00%
2020/11/27	0	0.00	1	83.20	83.20	-1	5,568	-0.02%
2020/11/25	6	84.00	7	84.67	83.10	-1	6,291	-0.02%
2020/11/24	3	83.70	12	84.22	84.60	-9	6,492	-0.14%
2020/11/23	5	82.76	3	83.40	83.10	2	6,702	0.03%
2020/11/20	0	0.00	1	82.00	82.10	-1	6,788	-0.01%
2020/11/19	0	0.00	1	81.40	81.80	-1	7,057	-0.01%
2020/11/17	2	80.85	2	81.40	80.20	0	7,399	0.00%
2020/11/16	2	81.35	3	80.80	80.80	-1	7,421	-0.01%
2020/11/13	3	79.57	2	80.05	81.80	1	7,428	0.01%
2020/11/12	1	81.40	1	82.10	80.80	0	7,519	0.00%
2020/11/11	6	82.62	7	83.29	82.00	-1	7,531	-0.01%
2020/11/10	13	80.55	23	81.65	81.00	-10	7,296	-0.14%
2020/11/09	2	79.45	11.2	79.48	79.40	-9.2	7,174	-0.13%
2020/11/06	4	79.60	3	80.00	79.30	1	7,165	0.01%
2020/11/05	1	78.70	1	79.50	78.70	0	7,157	0.00%
2020/11/04	2	78.75	5	78.16	78.80	-3	7,140	-0.04%
2020/11/03	2	76.95	4	76.85	76.60	-2	7,096	-0.03%
2020/11/02	1	74.60	0	0.00	74.60	1	7,073	0.01%
2020/10/28	2	76.30	0	0.00	76.20	2	7,014	0.03%
2020/10/27	4	77.90	2	78.00	78.50	2	6,982	0.03%
2020/10/22	1	76.50	2	76.65	77.40	-1	6,931	-0.01%
2020/10/21	5	79.08	17	78.51	78.10	-12	6,890	-0.17%
2020/10/20	10	80.01	1	79.50	79.90	9	6,834	0.13%
2020/10/19	14	81.15	8	81.58	80.90	6	6,801	0.09%
2020/10/16	11	80.55	4.5	80.62	79.70	6.5	6,727	0.10%
2020/10/15	2	78.15	5	78.94	80.10	-3	6,535	-0.05%
2020/10/14	0	0.00	1	76.00	74.90	-1	6,360	-0.02%
2020/10/12	5	76.80	0	0.00	76.30	5	6,359	0.08%
2020/10/08	4	77.10	6	77.00	76.60	-2	6,367	-0.03%
2020/10/07	0	0.00	2	77.95	77.70	-2	6,387	-0.03%
2020/10/06	3	77.10	4	77.48	77.40	-1	6,384	-0.02%
2020/10/05	1	75.70	1	77.00	76.60	0	6,387	0.00%
2020/09/30	1	76.50	0	0.00	76.40	1	6,386	0.02%
2020/09/28	0	0.00	1	75.20	77.00	-1	6,451	-0.02%
2020/09/25	8	75.05	16	75.23	74.60	-8	6,478	-0.12%
2020/09/24	2	78.60	8	77.48	76.60	-6	6,380	-0.09%
2020/09/23	20	78.55	5	80.42	78.30	15	6,315	0.24%
2020/09/22	1	81.60	1	81.30	81.30	0	6,232	0.00%
2020/09/21	2	83.15	4	82.80	82.80	-2	6,183	-0.03%
2020/09/18	15	82.93	4	82.85	82.70	11	6,137	0.18%
2020/09/17	4	83.18	3	83.53	83.90	1	6,020	0.02%
2020/09/15	0	0.00	13	80.43	80.50	-13	5,706	-0.23%
2020/09/14	0	0.00	10	79.60	79.40	-10	5,699	-0.18%
2020/09/11	0	0.00	1	79.00	79.90	-1	5,627	-0.02%
2020/09/10	7	80.39	15	79.95	79.00	-8	5,567	-0.14%
2020/09/09	1	79.90	1	78.90	80.70	0	5,474	0.00%
2020/09/08	12	80.23	2	79.80	80.20	10	5,407	0.18%
2020/09/07	0	0.00	5	81.38	79.40	-5	5,325	-0.09%
2020/09/04	12	81.52	25	82.52	82.70	-13	5,167	-0.25%
2020/09/03	20	83.92	28	83.66	83.90	-8	5,049	-0.16%
2020/09/02	6	85.53	37	85.28	85.10	-31	4,860	-0.64%
2020/09/01	34	84.09	29	84.36	82.50	5	4,625	0.11%
2020/08/31	15	82.68	25	82.41	82.50	-10	4,152	-0.24%
2020/08/28	14	79.44	6	79.67	79.60	8	3,880	0.21%
2020/08/27	20	78.26	24	78.20	79.00	-4	3,587	-0.11%
2020/08/26	3	75.27	19	75.92	75.80	-16	3,223	-0.50%
2020/08/25	8	75.78	2	77.35	75.00	6	3,051	0.20%
2020/08/24	9	73.33	18	73.80	74.00	-9	2,725	-0.33%
2020/08/21	2	69.25	1	69.90	69.70	1	2,459	0.04%
2020/08/20	0	0.00	1	64.70	65.80	-1	2,365	-0.04%
2020/08/19	0	0.00	4	68.68	67.70	-4	2,285	-0.18%
2020/08/18	7	70.46	6	69.77	69.40	1	2,198	0.05%
2020/08/17	2	68.95	22	69.36	69.40	-20	2,076	-0.96%
2020/08/14	0	0.00	6	67.15	67.40	-6	2,008	-0.30%
2020/08/13	2	67.80	0	0.00	67.10	2	2,008	0.10%
2020/08/12	4	66.58	1	66.70	67.10	3	1,986	0.15%
2020/08/11	4	64.50	5	65.00	66.10	-1	1,959	-0.05%
2020/08/07	1	65.40	0	0.00	65.60	1	1,959	0.05%
2020/08/06	0	0.00	3	64.90	65.40	-3	1,978	-0.15%
2020/08/05	4	65.12	2	64.95	65.20	2	2,005	0.10%
2020/08/04	5	64.00	0	0.00	64.00	5	2,042	0.24%
2020/08/03	0	0.00	3	63.80	63.80	-3	2,058	-0.15%
2020/07/31	4	64.28	3	63.83	64.30	1	2,070	0.05%
2020/07/30	4	63.43	0	0.00	64.20	4	2,053	0.19%
2020/07/29	2	62.60	1	62.70	62.60	1	2,038	0.05%
2020/07/27	1	62.10	3	62.10	62.00	-2	2,034	-0.10%
2020/07/22	5	65.30	3	65.20	65.70	2	2,041	0.10%
2020/07/21	0	0.00	1	64.90	65.00	-1	2,035	-0.05%
2020/07/20	3	65.00	1	64.90	64.90	2	2,045	0.10%
2020/07/17	8	65.59	3	65.90	65.00	5	2,062	0.24%
2020/07/16	3	66.30	3	65.87	66.50	0	2,076	0.00%
2020/07/15	8	65.83	0	0.00	65.90	8	2,070	0.39%
2020/07/14	0	0.00	5	68.50	68.00	-5	2,079	-0.24%
2020/07/07	0	0.00	4	70.53	70.40	-4	2,043	-0.20%
2020/07/06	0	0.00	4	69.48	69.50	-4	2,043	-0.20%
2020/07/02	2	66.65	0	0.00	66.90	2	2,083	0.10%
2020/07/01	0	0.00	1	66.40	66.40	-1	2,071	-0.05%
2020/06/29	2	62.00	0	0.00	62.40	2	2,124	0.09%
2020/06/18	1	63.60	6	63.60	63.50	-5	2,109	-0.24%
2020/06/16	0	0.00	1	63.40	63.20	-1	2,158	-0.05%
2020/06/15	1	63.00	0	0.00	62.20	1	2,214	0.05%
2020/06/12	4	62.80	0	0.00	63.20	4	2,240	0.18%
2020/06/11	2	64.80	0	0.00	63.90	2	2,261	0.09%
2020/06/09	0	0.00	10	66.65	66.80	-10	2,355	-0.42%
2020/06/08	3	66.00	3	66.10	66.10	0	2,431	0.00%
2020/06/05	8	66.88	0	0.00	66.60	8	2,432	0.33%
2020/06/04	0	0.00	2	66.00	66.30	-2	2,422	-0.08%
2020/06/03	0	0.00	2	65.00	65.40	-2	2,409	-0.08%
2020/05/28	5	64.90	0	0.00	63.90	5	2,379	0.21%
2020/05/27	0	0.00	1	64.00	64.00	-1	2,367	-0.04%
2020/05/25	5	62.00	0	0.00	62.40	5	2,391	0.21%
2020/05/22	0	0.00	3	63.10	62.50	-3	2,439	-0.12%
2020/05/20	0	0.00	1	63.50	62.60	-1	2,470	-0.04%
2020/05/15	8	63.36	5	61.78	61.80	3	2,449	0.12%
2020/05/14	2	62.60	0	0.00	62.30	2	2,428	0.08%
2020/05/11	0	0.00	1	64.00	65.60	-1	2,366	-0.04%
2020/05/08	2	62.10	0	0.00	62.00	2	2,319	0.09%
2020/05/07	4	62.43	5	62.54	62.40	-1	2,310	-0.04%
2020/05/06	1	62.00	1	62.10	61.70	0	2,310	0.00%
2020/05/05	1	62.30	0	0.00	62.40	1	2,314	0.04%
2020/04/30	5	62.30	3	61.90	62.40	2	2,316	0.09%
2020/04/28	1	60.50	4	59.83	61.50	-3	2,313	-0.13%
2020/04/22	0	0.00	1	58.00	58.80	-1	2,318	-0.04%
2020/04/20	1	60.20	2	59.50	60.50	-1	2,277	-0.04%
2020/04/17	0	0.00	2	61.20	60.20	-2	2,266	-0.09%
2020/04/16	3	61.60	2	61.10	61.50	1	2,224	0.04%
2020/04/15	4	61.28	14	61.31	61.50	-10	2,208	-0.45%
2020/04/14	2	60.55	2	60.35	60.10	0	2,184	0.00%
2020/04/13	3	59.67	0	0.00	59.40	3	2,166	0.14%
2020/04/10	1	58.50	0	0.00	60.00	1	2,179	0.05%
2020/04/09	2	59.75	0	0.00	59.00	2	2,195	0.09%
2020/04/08	1	59.30	5	56.86	58.80	-4	2,147	-0.19%
2020/04/07	5	56.04	2	56.40	55.60	3	2,060	0.15%
2020/04/06	5	53.62	0	0.00	54.20	5	2,008	0.25%
2020/04/01	14	54.53	3	55.00	54.20	11	1,992	0.55%
2020/03/31	1	52.30	0	0.00	52.30	1	1,894	0.05%
2020/03/27	0	0.00	2	52.20	51.30	-2	1,859	-0.11%
2020/03/26	6	52.35	5	51.52	51.50	1	1,842	0.05%
2020/03/25	2	52.30	6	51.82	52.00	-4	1,876	-0.21%
2020/03/24	0	0.00	3.2	48.44	48.30	-3.2	1,852	-0.17%
2020/03/23	3	46.30	0	0.00	46.10	3	1,856	0.16%
2020/03/20	1	46.45	0	0.00	49.05	1	1,842	0.05%
2020/03/19	5	48.10	0.2	45.30	45.10	4.8	1,806	0.27%
2020/03/18	3	51.47	0	0.00	50.10	3	1,746	0.17%
2020/03/17	1	52.30	0	0.00	52.10	1	1,719	0.06%
2020/03/16	0	0.00	1	57.60	55.50	-1	1,688	-0.06%
2020/03/13	8	54.84	2	54.80	57.60	6	1,672	0.36%
2020/03/12	10	63.96	0	0.00	60.80	10	1,588	0.63%
2020/03/11	3	68.90	3	68.00	67.30	0	1,505	0.00%
2020/03/10	0	0.00	10	67.40	68.00	-10	1,551	-0.64%
2020/03/09	0	0.00	3	69.30	68.20	-3	1,545	-0.19%
2020/03/06	3	70.30	3	69.90	70.40	0	1,540	0.00%
2020/03/03	1	69.60	0	0.00	69.10	1	1,583	0.06%
2020/03/02	3	68.30	0	0.00	68.80	3	1,592	0.19%
2020/02/27	0	0.00	8	68.76	69.00	-8	1,603	-0.50%
2020/02/25	3	69.00	5	69.00	69.10	-2	1,570	-0.13%
2020/02/24	3	69.90	7	70.00	69.50	-4	1,523	-0.26%
2020/02/21	3	71.70	3	71.50	71.50	0	1,503	0.00%
2020/02/20	0	0.00	10	71.90	72.20	-10	1,529	-0.65%
2020/02/14	0	0.00	13	72.40	72.50	-13	1,575	-0.83%
2020/02/13	13	72.78	0	0.00	72.40	13	1,579	0.82%
2020/02/12	0	0.00	1	72.20	72.20	-1	1,610	-0.06%
2020/02/11	0	0.00	2	71.60	71.80	-2	1,647	-0.12%
2020/02/10	2	71.30	0	0.00	70.90	2	1,713	0.12%
2020/02/05	0	0.00	1	71.00	71.00	-1	1,894	-0.05%
2020/02/03	1	68.80	1	68.80	68.90	0	2,110	0.00%
2020/01/30	5	71.00	13	71.53	70.10	-8	2,168	-0.37%
2020/01/20	0	0.00	2	75.30	75.50	-2	2,169	-0.09%
2020/01/17	4	75.70	4	75.80	75.60	0	2,197	0.00%
2020/01/16	2	75.50	5	75.50	75.60	-3	2,190	-0.14%
2020/01/15	0	0.00	10	75.60	75.30	-10	2,198	-0.45%
2020/01/14	4	75.20	0	0.00	75.60	4	2,212	0.18%
2020/01/13	10	75.12	0	0.00	75.00	10	2,210	0.45%
2020/01/08	0	0.00	8	73.94	73.60	-8	2,281	-0.35%
2020/01/07	13	74.08	0	0.00	74.50	13	2,273	0.57%
2020/01/06	1	74.50	0	0.00	74.30	1	2,279	0.04%
2019/12/31	1	75.60	0	0.00	75.50	1	2,270	0.04%
2019/12/27	0	0.00	1	75.80	75.90	-1	2,268	-0.04%
2019/12/26	0	0.00	4	75.80	75.80	-4	2,268	-0.18%
2019/12/24	0	0.00	12	75.49	75.30	-12	2,322	-0.52%
2019/12/23	1	75.60	0	0.00	75.30	1	2,369	0.04%
2019/12/20	12	76.28	0	0.00	76.10	12	2,385	0.50%
2019/12/19	2	75.70	6	75.80	75.70	-4	2,387	-0.17%
2019/12/18	9	75.71	0	0.00	75.60	9	2,390	0.38%
2019/12/13	0	0.00	1	74.90	74.60	-1	2,467	-0.04%
2019/12/09	3	75.20	3	75.30	74.70	0	2,588	0.00%
2019/12/06	0	0.00	2	75.60	75.50	-2	2,605	-0.08%
2019/12/05	12	75.78	8	75.19	75.80	4	2,656	0.15%
2019/12/04	5	74.00	0	0.00	74.00	5	2,687	0.19%
2019/12/03	5	74.20	1	74.30	74.20	4	2,770	0.14%
2019/11/28	1	75.50	1	75.10	75.10	0	3,153	0.00%
2019/11/27	1	75.00	0	0.00	74.90	1	3,158	0.03%
2019/11/26	1	75.20	2	75.00	75.20	-1	3,164	-0.03%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/21	6	74.90	5	75.10	75.10	1	3,321	0.03%
2019/11/20	1	75.60	0	0.00	75.10	1	3,336	0.03%
2019/11/19	1	75.60	4	75.73	75.20	-3	3,326	-0.09%
2019/11/15	0	0.00	1	75.00	74.10	-1	3,322	-0.03%
2019/11/14	3	74.83	1	74.40	74.40	2	3,332	0.06%
2019/11/13	11	74.93	0	0.00	75.10	11	3,341	0.33%
2019/11/12	5	74.02	0	0.00	74.20	5	3,370	0.15%
2019/11/08	0	0.00	2	75.10	75.00	-2	3,389	-0.06%
2019/11/07	6	74.80	3	74.67	74.50	3	3,402	0.09%
2019/11/06	8	75.51	2	75.55	75.80	6	3,349	0.18%
2019/11/05	4	74.45	2	74.50	74.50	2	3,319	0.06%
2019/11/04	13	74.58	0	0.00	74.40	13	3,306	0.39%
2019/11/01	13	75.37	0	0.00	74.90	13	3,263	0.40%
2019/10/31	20	76.64	0	0.00	76.00	20	3,189	0.63%
2019/10/30	0	0.00	10	77.10	78.10	-10	3,079	-0.32%
2019/10/29	11	77.46	0	0.00	77.60	11	3,051	0.36%
2019/10/28	8	79.34	0	0.00	78.60	8	3,016	0.27%
2019/10/24	0	0.00	1	80.81	81.10	-1	2,963	-0.04%
2019/10/21	2	80.90	5	81.00	80.80	-3	3,002	-0.10%
2019/10/18	5	81.30	0	0.00	81.00	5	3,026	0.17%
2019/10/17	5	81.00	2	81.20	81.20	3	2,964	0.10%
2019/10/16	1	80.70	0	0.00	80.60	1	2,954	0.03%
2019/10/15	2	80.70	2	80.60	80.60	0	2,957	0.00%
2019/10/09	1	81.20	3	80.90	81.00	-2	2,945	-0.07%
2019/10/08	3	81.60	6	81.92	80.60	-3	2,935	-0.10%
2019/10/07	1	82.70	6	82.90	81.90	-5	2,919	-0.17%
2019/10/04	8	82.19	0	0.00	81.90	8	2,893	0.28%
2019/10/03	0	0.00	1	82.10	82.00	-1	2,895	-0.03%
2019/10/02	0	0.00	1	81.70	82.60	-1	2,892	-0.03%
2019/10/01	0	0.00	3	82.53	82.30	-3	2,883	-0.10%
2019/09/27	5	81.18	1	81.70	81.60	4	2,870	0.14%
2019/09/26	2	84.05	0	0.00	83.30	2	2,833	0.07%
2019/09/25	0	0.00	1	83.60	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	2	83.35	83.00	-2	2,801	-0.07%
2019/09/23	0	0.00	1	83.10	82.80	-1	2,766	-0.04%
2019/09/19	2	82.90	1	82.80	82.80	1	2,758	0.04%
2019/09/18	0	0.00	1	82.40	81.90	-1	2,777	-0.04%
2019/09/17	0	0.00	1	84.10	81.20	-1	2,728	-0.04%
2019/09/12	0	0.00	2	81.80	81.80	-2	2,675	-0.07%
2019/09/10	0	0.00	12	81.59	81.30	-12	2,650	-0.45%
2019/09/09	0	0.00	4	81.23	81.50	-4	2,612	-0.15%
2019/09/06	5	82.10	13	82.22	82.10	-8	2,543	-0.31%
2019/09/05	8	81.79	0.4	81.70	81.90	7.6	2,451	0.31%
2019/09/04	11	81.20	17	81.76	82.00	-6	2,365	-0.25%
2019/09/03	0	0.00	2	82.00	80.70	-2	2,259	-0.09%
2019/09/02	5	78.40	7	78.20	79.00	-2	1,996	-0.10%
2019/08/30	5	78.50	0	0.00	78.80	5	1,958	0.26%
2019/08/29	0	0.00	6	78.55	78.80	-6	1,932	-0.31%
2019/08/28	4	79.50	2	78.90	79.30	2	1,914	0.10%
2019/08/27	0	0.00	2	80.15	79.20	-2	1,862	-0.11%
2019/08/23	3	77.67	1	77.30	77.80	2	1,743	0.11%
2019/08/22	2	78.60	0	0.00	77.80	2	1,743	0.11%
2019/08/21	0	0.00	2	78.20	78.10	-2	1,741	-0.11%
2019/08/20	0	0.00	1	77.60	77.80	-1	1,728	-0.06%
2019/08/19	3	77.90	6	77.82	77.80	-3	1,724	-0.17%
2019/08/16	3	78.13	1	78.10	78.00	2	1,719	0.12%
2019/08/15	2	77.60	4	77.60	77.90	-2	1,728	-0.12%
2019/08/14	0	0.00	1	78.40	77.90	-1	1,708	-0.06%
2019/08/12	0	0.00	1	77.30	76.90	-1	1,729	-0.06%
2019/08/08	2	73.35	1	73.30	73.70	1	1,715	0.06%
2019/08/07	3	73.50	5	73.20	73.10	-2	1,763	-0.11%
2019/08/06	5	74.70	0	0.00	74.80	5	1,788	0.28%
2019/08/05	9	75.61	5	76.42	75.10	4	1,838	0.22%
2019/08/02	6	76.38	1	76.20	75.80	5	1,915	0.26%
2019/07/31	0	0.00	17	77.90	78.30	-17	1,978	-0.86%
2019/07/30	12	78.25	0	0.00	77.60	12	2,021	0.59%
2019/07/29	0	0.00	0.1	78.60	78.50	-0.1	2,026	0.00%
2019/07/26	0	0.00	2	79.30	79.00	-2	2,048	-0.10%
2019/07/25	0	0.00	1	79.00	79.20	-1	2,053	-0.05%
2019/07/24	0	0.00	6	78.78	78.80	-6	2,081	-0.29%
2019/07/23	0	0.00	1	78.20	77.70	-1	2,090	-0.05%
2019/07/22	5	77.10	5	77.26	77.50	0	2,094	0.00%
2019/07/19	0	0.00	1	76.10	75.80	-1	2,071	-0.05%
2019/07/18	1	75.40	0	0.00	75.40	1	2,088	0.05%
2019/07/15	0	0.00	1	76.20	76.30	-1	2,201	-0.05%
2019/07/11	0.4	75.40	0	0.00	75.40	0.4	2,337	0.02%
2019/07/10	5	75.00	5	75.40	75.20	0	2,481	0.00%
2019/07/02	2	74.70	1	74.60	74.70	1	2,677	0.04%
2019/07/01	10	74.25	11	74.48	74.50	-1	2,702	-0.04%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/26	0	0.00	1	72.40	73.00	-1	2,778	-0.04%
2019/06/25	5	74.70	28	73.91	72.90	-23	2,776	-0.83%
2019/06/24	0	0.00	10	72.05	72.30	-10	2,766	-0.36%
2019/06/21	9	72.86	5	72.00	72.00	4	2,805	0.14%
2019/06/20	26	72.41	1	72.30	72.40	25	2,813	0.89%
2019/06/19	1	71.20	11	70.88	71.10	-10	2,896	-0.35%
2019/06/18	3	70.10	10	70.22	70.00	-7	2,936	-0.24%
2019/06/13	5	70.74	0	0.00	70.70	5	3,380	0.15%
2019/06/12	10	70.98	3	70.80	70.50	7	3,426	0.20%
2019/06/11	5	70.80	2	71.10	70.60	3	3,487	0.09%
2019/06/06	0	0.00	3	69.20	69.10	-3	3,513	-0.09%
2019/06/05	0	0.00	8	69.86	69.60	-8	3,537	-0.23%
2019/06/04	1	69.70	2	69.90	69.60	-1	3,556	-0.03%
2019/06/03	7	69.37	2	69.60	69.60	5	3,580	0.14%
2019/05/31	1	70.70	0	0.00	70.80	1	3,592	0.03%
2019/05/30	3	70.10	7	70.46	70.30	-4	3,624	-0.11%
2019/05/28	2	68.60	0	0.00	68.60	2	3,689	0.05%
2019/05/24	1	69.80	1	69.50	69.80	0	3,827	0.00%
2019/05/23	2	69.85	0	0.00	70.10	2	3,829	0.05%
2019/05/22	3	69.87	5	70.02	70.40	-2	3,843	-0.05%
2019/05/21	1	67.30	0	0.00	69.50	1	3,853	0.03%
2019/05/17	3	69.63	0	0.00	68.50	3	3,911	0.08%
2019/05/16	2	70.05	2	70.60	69.70	0	3,894	0.00%
2019/05/15	24	69.55	4	69.33	69.20	20	3,886	0.51%
2019/05/14	8	68.31	2	68.50	69.30	6	3,919	0.15%
2019/05/13	6	71.10	0	0.00	70.20	6	3,910	0.15%
2019/05/10	2	75.40	1	75.70	73.50	1	3,847	0.03%
2019/05/09	3	77.33	0	0.00	75.80	3	3,794	0.08%
2019/05/08	15	77.57	0	0.00	77.50	15	3,787	0.40%
2019/05/07	3	78.63	24	78.56	78.70	-21	3,763	-0.56%
2019/05/06	10	79.65	0	0.00	79.50	10	3,772	0.27%
2019/05/03	0	0.00	1	81.30	81.10	-1	3,773	-0.03%
2019/04/30	2	78.65	2	80.05	80.00	0	3,910	0.00%
2019/04/29	1	78.50	6	79.77	78.60	-5	3,962	-0.13%
2019/04/26	0	0.00	15.3	80.21	80.00	-15.3	3,981	-0.38%
2019/04/25	0	0.00	18	80.90	80.80	-18	3,983	-0.45%
2019/04/24	0	0.00	238	81.22	80.80	-238	4,000	-5.95%	大賣/鉅額交易
2019/04/23	11	81.58	8	81.10	81.10	3	4,027	0.07%
2019/04/22	18	82.05	14	82.11	81.80	4	4,006	0.10%
2019/04/19	2	80.35	0	0.00	80.40	2	3,969	0.05%
2019/04/18	7	81.57	8	81.43	80.10	-1	3,974	-0.03%
2019/04/17	3	82.17	13	83.48	82.00	-10	3,968	-0.25%
2019/04/16	11	83.06	4.1	83.25	83.40	6.9	3,921	0.18%
2019/04/15	168	82.56	10	82.38	82.80	158	3,849	4.10%	大買/鉅額交易
2019/04/12	1	79.60	0	0.00	79.90	1	3,857	0.03%
2019/04/11	0	0.00	75	79.93	79.90	-75	3,945	-1.90%
2019/04/10	0	0.00	114	80.71	80.90	-114	4,001	-2.85%	大賣/鉅額交易
2019/04/09	3	81.60	2	81.50	81.60	1	4,012	0.02%
2019/04/08	3	81.07	22	81.22	81.50	-19	4,052	-0.47%
2019/04/03	39	81.05	2	80.60	80.60	37	4,051	0.91%
2019/04/02	0	0.00	2	81.50	81.10	-2	4,059	-0.05%
2019/04/01	274	82.96	2	82.75	82.00	272	4,061	6.70%	大買/鉅額交易
2019/03/29	1	80.70	1	80.90	81.00	0	3,987	0.00%
2019/03/28	6	80.60	1.4	80.56	80.50	4.6	4,008	0.11%
2019/03/27	1	80.70	1	81.20	80.90	0	4,039	0.00%
2019/03/26	1	82.00	4	82.60	81.60	-3	4,075	-0.07%
2019/03/25	3	81.20	5	80.90	82.10	-2	4,063	-0.05%
2019/03/22	2	83.50	2	82.05	81.70	0	4,118	0.00%
2019/03/21	1	82.60	1	83.00	82.80	0	4,101	0.00%
2019/03/20	2	82.85	4	82.33	82.80	-2	4,119	-0.05%
2019/03/19	19	82.05	3	81.23	81.70	16	4,097	0.39%
2019/03/18	8	80.50	24.1	80.95	81.60	-16.1	4,130	-0.39%
2019/03/15	1	76.50	3	76.50	76.50	-2	3,954	-0.05%
2019/03/14	1	77.00	0	0.00	76.70	1	3,935	0.03%
2019/03/13	1	78.70	0	0.00	78.20	1	3,921	0.03%
2019/03/12	10	78.90	1	78.70	78.70	9	3,938	0.23%
2019/03/11	0	0.00	3	78.83	78.80	-3	3,943	-0.08%
2019/03/08	1	77.30	5	77.00	78.20	-4	4,004	-0.10%
2019/03/07	1	77.70	6	78.02	77.70	-5	4,032	-0.12%
2019/03/06	2	78.10	1	78.00	78.10	1	4,069	0.02%
2019/03/05	2	77.75	11	78.36	77.40	-9	4,202	-0.21%
2019/03/04	25	79.36	3	79.10	78.70	22	4,188	0.53%
2019/02/27	2	78.70	3	78.60	78.60	-1	4,145	-0.02%
2019/02/26	0	0.00	5	78.94	78.80	-5	4,137	-0.12%
2019/02/25	7	78.50	4	78.25	78.90	3	4,080	0.07%
2019/02/22	1	77.10	3	77.27	77.10	-2	4,000	-0.05%
2019/02/21	6	77.87	3	77.87	77.60	3	4,007	0.07%
2019/02/20	2	77.30	3	77.17	77.30	-1	3,990	-0.03%
2019/02/19	1	77.00	10	77.70	77.20	-9	3,955	-0.23%
2019/02/18	4	76.23	1	76.10	76.50	3	3,889	0.08%
2019/02/15	1	76.10	1	76.70	75.40	0	3,863	0.00%
2019/02/13	2	76.50	7	77.07	76.30	-5	3,813	-0.13%
2019/02/12	1	76.50	1	75.40	75.70	0	3,760	0.00%
2019/02/11	3	76.47	2	76.30	76.30	1	3,724	0.03%
2019/01/30	7	75.39	2	75.75	75.40	5	3,703	0.14%
2019/01/29	4	75.33	5	74.80	74.70	-1	3,688	-0.03%
2019/01/28	1	76.60	1	76.50	76.20	0	3,652	0.00%
2019/01/25	9	75.64	2	76.50	75.60	7	3,646	0.19%
2019/01/24	7	76.66	1	76.80	76.50	6	3,606	0.17%
2019/01/23	3	76.30	2	76.60	77.30	1	3,604	0.03%
2019/01/22	9	75.77	1	75.92	75.50	8	3,566	0.22%
2019/01/21	9	77.63	0	0.00	77.50	9	3,489	0.26%
2019/01/18	4	79.00	0	0.00	78.70	4	3,424	0.12%
2019/01/17	3	79.50	0	0.00	79.40	3	3,394	0.09%
2019/01/16	8	80.50	14	80.56	80.60	-6	3,450	-0.17%
2019/01/15	12	81.58	6	81.00	81.00	6	3,446	0.17%
2019/01/14	10	79.87	2	79.80	79.80	8	3,408	0.23%
2019/01/11	3	80.40	0	0.00	79.60	3	3,413	0.09%
2019/01/10	7	80.94	6	80.55	80.60	1	3,390	0.03%
2019/01/09	7	81.07	19	81.89	80.60	-12	3,377	-0.36%
2019/01/08	11	82.05	1	82.20	82.50	10	3,328	0.30%
2019/01/07	3	83.60	6	83.82	82.00	-3	3,293	-0.09%
2019/01/04	18	82.22	9	82.57	83.10	9	3,226	0.28%
2019/01/03	3	82.57	22	82.13	82.20	-19	3,165	-0.60%
2019/01/02	10	82.49	14	81.54	80.90	-4	3,059	-0.13%
2018/12/28	3	80.00	0	0.00	79.90	3	2,974	0.10%
2018/12/27	11	79.04	5	80.00	79.00	6	2,964	0.20%
2018/12/26	0	0.00	0.6	77.10	77.10	-0.6	2,902	-0.02%
2018/12/25	3	78.30	1	78.40	78.10	2	2,887	0.07%
2018/12/24	1.2	79.40	2	80.00	80.50	-0.8	2,843	-0.03%
2018/12/19	2	79.80	0	0.00	78.80	2	2,767	0.07%
2018/12/18	0	0.00	7	79.03	78.60	-7	2,707	-0.26%
2018/12/17	18	80.79	12	81.73	79.10	6	2,711	0.22%
2018/12/14	15	80.99	8	80.73	80.90	7	2,682	0.26%
2018/12/13	2	79.40	0	0.00	80.00	2	2,665	0.08%
2018/12/12	2	80.50	8.1	80.62	80.50	-6.1	2,751	-0.22%
2018/12/11	3	79.30	8	80.08	80.50	-5	2,727	-0.18%
2018/12/10	2	77.75	1	77.30	77.30	1	2,619	0.04%
2018/12/07	0.4	76.40	1	76.40	76.40	-0.6	2,597	-0.02%
2018/12/06	4	75.33	7	74.93	74.20	-3	2,591	-0.12%
2018/12/05	2	77.00	1	77.10	76.80	1	2,574	0.04%
2018/12/04	4	78.35	1	79.20	78.30	3	2,572	0.12%
2018/12/03	0	0.00	18.2	79.80	79.50	-18.2	2,563	-0.71%
2018/11/29	3	78.20	2	77.45	77.00	1	2,526	0.04%
2018/11/28	2	77.60	5	77.10	77.50	-3	2,469	-0.12%
2018/11/26	2	71.85	0	0.00	72.20	2	2,279	0.09%
2018/11/23	1	71.20	0	0.00	71.10	1	2,275	0.04%
2018/11/20	3	75.20	0	0.00	74.00	3	2,246	0.13%
2018/11/19	0	0.00	2.2	74.97	74.70	-2.2	2,228	-0.10%
2018/11/15	0	0.00	3	73.30	73.90	-3	2,186	-0.14%
2018/11/12	5	73.50	0	0.00	73.30	5	2,190	0.23%
2018/11/02	0	0.00	2	72.20	72.80	-2	2,116	-0.09%
2018/10/31	0	0.00	1	70.00	72.00	-1	2,107	-0.05%
2018/10/30	0	0.00	1	67.90	68.80	-1	2,121	-0.05%
2018/10/29	7	69.07	0	0.00	68.90	7	2,137	0.33%
2018/10/26	0	0.00	1	72.00	72.60	-1	2,098	-0.05%
2018/10/25	1	72.80	3	72.70	72.60	-2	2,058	-0.10%
2018/10/24	0	0.00	3	73.67	74.00	-3	2,031	-0.15%
2018/10/23	1	71.40	0	0.00	71.20	1	1,948	0.05%
2018/10/22	0	0.00	3	70.60	70.90	-3	1,926	-0.16%
2018/10/17	0	0.00	1	71.30	71.10	-1	1,931	-0.05%
2018/10/16	1	68.50	4	69.30	69.70	-3	1,934	-0.16%
2018/10/12	1	66.60	0	0.00	67.50	1	1,939	0.05%
2018/10/11	7	64.36	3	66.23	64.30	4	1,976	0.20%
2018/10/08	0	0.00	1	69.60	70.50	-1	1,986	-0.05%
2018/10/02	1	74.40	0	0.00	74.10	1	1,991	0.05%
2018/10/01	1	74.40	0	0.00	74.20	1	2,005	0.05%
2018/09/28	2	74.70	0	0.00	74.10	2	2,032	0.10%
2018/09/27	0	0.00	10	74.60	74.90	-10	2,000	-0.50%
2018/09/26	2	73.60	4	74.28	73.40	-2	1,980	-0.10%
2018/09/25	3	75.03	1	75.40	75.20	2	1,964	0.10%
2018/09/21	1	75.50	3	74.97	75.10	-2	1,938	-0.10%
2018/09/20	0	0.00	3.2	74.37	74.10	-3.2	1,904	-0.17%
2018/09/19	1	73.80	7	73.97	72.60	-6	1,830	-0.33%
2018/09/18	7	74.19	9	74.50	74.10	-2	1,753	-0.11%
2018/09/17	1	70.60	7	71.56	72.50	-6	1,596	-0.38%
2018/09/14	6	68.55	0	0.00	68.80	6	1,514	0.40%
2018/09/13	6	68.40	1	68.10	68.10	5	1,496	0.33%
2018/09/12	5	69.76	0	0.00	69.00	5	1,486	0.34%
2018/09/11	5	70.34	3	69.90	70.00	2	1,476	0.14%
2018/09/10	3	70.70	1	69.20	69.20	2	1,457	0.14%
2018/09/06	0	0.00	7	72.20	71.80	-7	1,407	-0.50%
2018/09/05	1	73.20	7	72.11	71.90	-6	1,384	-0.43%
2018/09/04	0	0.00	5	68.81	69.20	-5	1,313	-0.38%
2018/09/03	3	68.27	0	0.00	68.00	3	1,313	0.23%
2018/08/31	0	0.00	0	69.00	68.60	0	1,349	0.00%
2018/08/28	1	68.70	0	0.00	68.70	1	1,375	0.07%
2018/08/27	1	68.50	0	0.00	68.50	1	1,384	0.07%
2018/08/24	3	68.40	2	67.50	67.30	1	1,427	0.07%
2018/08/20	1	68.00	1	69.50	68.10	0	1,419	0.00%
2018/08/17	5	69.76	0	0.00	69.50	5	1,395	0.36%
2018/08/16	1	70.60	0	0.00	70.00	1	1,403	0.07%
2018/08/15	0	0.00	1	71.80	71.00	-1	1,408	-0.07%
2018/08/13	11	71.18	1	73.30	72.00	10	1,495	0.67%
2018/08/10	1	74.30	2	74.50	73.90	-1	1,479	-0.07%
2018/08/09	0	0.00	2	74.00	73.80	-2	1,477	-0.14%
2018/08/08	2	78.95	11	78.93	79.00	-9	1,469	-0.61%
2018/08/07	1	78.60	2	78.55	78.90	-1	1,462	-0.07%
2018/08/06	2	79.45	4	80.40	79.10	-2	1,475	-0.14%
2018/08/03	0	0.00	6	78.93	79.00	-6	1,436	-0.42%
2018/08/01	3	76.20	0	0.00	76.40	3	1,441	0.21%
2018/07/30	3	76.00	0	0.00	76.70	3	1,479	0.20%
2018/07/26	6	75.68	0	0.00	75.60	6	1,473	0.41%
2018/07/25	3	77.00	0	0.00	75.50	3	1,485	0.20%
2018/07/24	3	77.10	1	78.50	77.50	2	1,467	0.14%
2018/07/23	1	78.20	15	77.88	78.20	-14	1,449	-0.97%
2018/07/20	0	0.00	4	77.73	77.20	-4	1,449	-0.28%
2018/07/18	0	0.00	11	77.97	77.60	-11	1,464	-0.75%
2018/07/17	4	75.15	0	0.00	77.00	4	1,424	0.28%
2018/07/16	1	74.20	3	74.27	74.20	-2	1,446	-0.14%
2018/07/13	0	0.00	1	75.60	75.20	-1	1,491	-0.07%
2018/07/10	0	0.00	7	74.74	74.80	-7	1,533	-0.46%
2018/07/09	2	74.40	5	73.02	74.40	-3	1,534	-0.20%
2018/07/06	7	73.03	0	0.00	73.90	7	1,524	0.46%
2018/07/05	0	0.00	1	72.00	71.70	-1	1,502	-0.07%
2018/07/03	1	71.80	0	0.00	71.80	1	1,530	0.07%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/12	1	73.50	0	0.00	73.70	1	1,682	0.06%
2018/06/11	0	0.00	3	74.10	74.00	-3	1,694	-0.18%
2018/06/08	2	75.15	7	75.07	74.50	-5	1,697	-0.29%
2018/06/07	1	73.60	0	0.00	74.00	1	1,681	0.06%
2018/06/06	2	73.50	0	0.00	74.00	2	1,693	0.12%
2018/06/05	4	73.80	6	73.55	73.60	-2	1,711	-0.12%
2018/06/04	6	73.15	1	73.80	73.90	5	1,713	0.29%
2018/06/01	7	73.43	3	73.40	72.80	4	1,727	0.23%
2018/05/30	0	0.00	5	70.80	70.50	-5	1,748	-0.29%
2018/05/28	1	71.70	1	71.52	71.90	0	1,781	0.00%
2018/05/25	1	71.50	0	0.00	71.50	1	1,784	0.06%
2018/05/24	5	71.06	0	0.00	70.80	5	1,787	0.28%
2018/05/23	0	0.00	1	70.60	70.10	-1	1,784	-0.06%
2018/05/22	7	70.86	0	0.00	69.70	7	1,782	0.39%
2018/05/21	2	69.20	4	69.83	71.50	-2	1,742	-0.11%
2018/05/18	0	0.00	1	68.00	68.00	-1	1,704	-0.06%
2018/05/17	0	0.00	2	67.75	68.10	-2	1,709	-0.12%
2018/05/16	1	66.80	10	67.60	66.90	-9	1,707	-0.53%
2018/05/15	2	66.70	2	67.20	67.90	0	1,690	0.00%
2018/05/14	12	66.58	0	0.00	66.10	12	1,692	0.71%
2018/05/11	13	66.08	1	66.00	66.10	12	1,676	0.72%
2018/05/10	5	66.32	2	66.05	66.00	3	1,672	0.18%
2018/05/09	9	67.02	2	66.90	66.70	7	1,645	0.43%
2018/05/08	5	68.08	0	0.00	68.10	5	1,622	0.31%
2018/05/07	5	69.40	1	69.60	69.70	4	1,607	0.25%
2018/05/04	2	69.55	1	69.20	69.50	1	1,608	0.06%
2018/05/03	2	69.50	0	0.00	69.60	2	1,615	0.12%
2018/04/27	1	68.00	1	68.30	68.20	0	1,660	0.00%
2018/04/26	1	69.70	0	0.00	67.70	1	1,656	0.06%
2018/04/24	3	69.43	0	0.00	69.70	3	1,633	0.18%
2018/04/20	1	69.40	4	69.65	69.00	-3	1,594	-0.19%
2018/04/19	6	71.17	2	72.15	71.40	4	1,519	0.26%
2018/04/18	2	72.80	0	0.00	72.70	2	1,468	0.14%
2018/04/17	3	73.37	1	74.90	73.50	2	1,453	0.14%
2018/04/16	2	75.00	0	0.00	74.80	2	1,423	0.14%
2018/04/13	1	76.00	0	0.00	75.90	1	1,416	0.07%
2018/04/10	2	76.85	0	0.00	76.60	2	1,465	0.14%
2018/04/09	0	0.00	4	77.80	78.00	-4	1,468	-0.27%
2018/04/03	2	77.60	0	0.00	78.00	2	1,452	0.14%
2018/04/02	0	0.00	2	78.90	79.00	-2	1,435	-0.14%
2018/03/30	3	76.70	0	0.00	76.40	3	1,397	0.21%
2018/03/28	2	75.75	0	0.00	76.00	2	1,385	0.14%
2018/03/27	0	0.00	1	77.00	76.90	-1	1,353	-0.07%
2018/03/26	1	77.30	0	0.00	77.30	1	1,337	0.07%
2018/03/23	3	77.07	30	77.00	77.50	-27	1,326	-2.03%
2018/03/22	1	78.70	0	0.00	78.30	1	1,314	0.08%
2018/03/21	1	79.00	0	0.00	78.70	1	1,292	0.08%
2018/03/20	2	78.65	0	0.00	78.70	2	1,287	0.16%
2018/03/19	1	79.80	0	0.00	79.40	1	1,273	0.08%
2018/03/16	31	79.99	0	0.00	79.80	31	1,259	2.46%
2018/03/15	2	79.35	2	79.60	79.30	0	1,225	0.00%
2018/03/13	2	79.00	0	0.00	79.10	2	1,194	0.17%
2018/03/12	3	78.93	0	0.00	78.80	3	1,181	0.25%
2018/03/09	0	0.00	3	79.20	78.90	-3	1,177	-0.25%
2018/03/08	1	78.70	0	79.40	78.90	1	1,152	0.09%
2018/03/06	1	78.60	0	0.00	78.10	1	1,127	0.09%
2018/03/05	8	78.65	0	0.00	78.50	8	1,103	0.72%
2018/03/02	3	79.60	0	0.00	79.70	3	1,062	0.28%
2018/03/01	2	80.30	0	0.00	80.10	2	1,068	0.19%
2018/02/27	0	0.00	1	81.90	81.60	-1	1,081	-0.09%
2018/02/26	0	0.00	2	81.70	81.30	-2	1,080	-0.19%
2018/02/23	2	80.90	0	0.00	81.00	2	1,090	0.18%
2018/02/21	2	80.80	0	0.00	81.20	2	1,081	0.19%
2018/02/07	6	82.43	3	83.00	82.60	3	1,110	0.27%
2018/02/06	0	0.00	1	81.20	81.30	-1	1,120	-0.09%
2018/02/05	1	84.20	0	0.00	84.20	1	1,104	0.09%
2018/02/01	5	85.80	0	0.00	86.00	5	1,163	0.43%
2018/01/26	0	0.00	0	86.50	86.50	0	1,156	0.00%
2018/01/25	3	87.60	0	0.00	86.40	3	1,162	0.26%
2018/01/24	0	0.00	2	87.00	88.20	-2	1,161	-0.17%
2018/01/23	0.1	86.80	0	0.00	86.90	0.1	1,152	0.01%
2018/01/19	0	0.00	0.1	85.80	85.80	-0.1	1,150	-0.01%
2018/01/18	0.1	86.60	0	0.00	86.70	0.1	1,151	0.01%
2018/01/10	0.1	85.50	0	0.00	85.20	0.1	1,243	0.01%
2018/01/09	2	86.00	3	87.10	85.70	-1	1,282	-0.08%
2018/01/05	1	88.80	3	88.27	88.10	-2	1,283	-0.16%
2018/01/04	0	0.00	24	87.75	89.10	-24	1,282	-1.87%
2018/01/03	1	87.40	4	86.80	87.20	-3	1,247	-0.24%