啟碁 (6285)-元大-南京券商分點個股進出

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
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
1,515張
產業
上市通信網路類股
1070人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	114.00	113.50	-2	2,784	-0.07%
2024/11/21	0	0.00	1	115.00	114.00	-1	2,803	-0.04%
2024/11/20	3	113.50	0	0.00	113.00	3	2,842	0.11%
2024/11/19	2	111.50	4	111.13	113.50	-2	2,847	-0.07%
2024/11/18	8	113.81	2	114.50	111.00	6	2,860	0.21%
2024/11/15	7	121.50	1	121.00	120.50	6	2,794	0.21%
2024/11/14	5	121.00	6	123.83	121.00	-1	2,816	-0.04%
2024/11/13	5	122.00	10.1	122.50	122.00	-5.1	2,818	-0.18%
2024/11/12	8	121.06	17	121.12	120.50	-9	2,809	-0.32%
2024/11/11	7	120.64	0	0.00	120.50	7	2,842	0.25%
2024/11/08	4.1	120.97	4	123.50	119.00	0.1	2,885	0.00%
2024/11/07	4	123.13	5	124.20	123.50	-1	2,961	-0.03%
2024/11/06	2	124.00	4	123.13	124.50	-2	2,918	-0.07%
2024/11/04	2	119.00	0	0.00	119.00	2	2,981	0.07%
2024/11/01	1.2	121.57	0	0.00	121.50	1.2	3,050	0.04%
2024/10/30	1	122.00	10	126.00	122.00	-9	3,077	-0.29%
2024/10/29	1	121.50	1.1	124.73	126.00	-0.1	3,054	0.00%
2024/10/28	21.2	123.02	0	0.00	124.00	21.2	2,992	0.71%
2024/10/25	6.2	121.68	6	122.42	124.50	0.2	2,891	0.01%
2024/10/22	0.1	117.50	0	0.00	116.50	0.1	2,751	0.00%
2024/10/14	0	0.00	2	115.00	115.00	-2	3,020	-0.07%
2024/10/09	1.2	114.13	1	115.00	113.00	0.2	3,052	0.00%
2024/09/27	0.2	119.00	6	119.50	117.00	-5.8	3,326	-0.17%
2024/09/25	0	0.00	1	120.00	120.50	-1	3,698	-0.03%
2024/09/23	4	118.63	0.1	118.50	119.50	3.9	3,793	0.10%
2024/09/20	2.1	118.50	0	0.00	118.00	2.1	3,821	0.05%
2024/09/19	1	117.47	1	118.00	114.00	0	3,867	0.00%
2024/09/18	0	116.00	1	117.00	114.50	-1	3,940	-0.03%
2024/09/16	4	117.00	0	0.00	116.50	4	4,075	0.10%
2024/09/13	1	112.50	0	0.00	114.00	1	4,090	0.02%
2024/09/06	1	112.50	0	0.00	112.50	1	4,235	0.02%
2024/09/05	1	111.00	0	0.00	112.00	1	4,253	0.02%
2024/09/04	5	114.00	0	0.00	113.50	5	4,248	0.12%
2024/09/03	5	119.50	0	0.00	118.50	5	4,267	0.12%
2024/08/29	0	0.00	0.5	121.50	121.50	-0.5	4,377	-0.01%
2024/08/28	2	124.75	1.5	125.33	123.00	0.5	4,426	0.01%
2024/08/27	0	0.00	2	125.00	125.50	-2	4,538	-0.04%
2024/08/26	1	124.50	2	125.00	124.50	-1	4,578	-0.02%
2024/08/23	1	123.00	1	123.50	124.00	0	4,708	0.00%
2024/08/22	3	124.00	0	0.00	123.50	3	4,712	0.06%
2024/08/20	10	123.75	1	123.50	124.00	9	4,737	0.19%
2024/08/19	2	122.00	0	0.00	122.00	2	4,815	0.04%
2024/08/16	3	120.83	2	120.75	122.00	1	4,816	0.02%
2024/08/15	1.3	119.20	0	0.00	118.50	1.3	4,817	0.03%
2024/08/14	3	120.67	1	121.00	120.00	2	4,836	0.04%
2024/08/13	4.3	120.35	4	122.50	120.00	0.3	4,854	0.01%
2024/08/12	5	120.50	0	0.00	122.00	5	4,906	0.10%
2024/08/09	3.5	121.45	0.3	121.50	121.50	3.2	4,818	0.07%
2024/08/08	0	129.64	0.1	129.50	129.00	0	4,681	0.00%
2024/08/06	1	117.00	0	0.00	124.50	1	4,715	0.02%
2024/08/05	21	125.21	0	125.00	124.50	21	4,686	0.45%
2024/08/02	1.1	136.54	0	0.00	138.00	1.1	4,681	0.02%
2024/08/01	2	140.50	0	140.50	141.50	2	4,635	0.04%
2024/07/29	1	141.00	0	0.00	140.00	1	4,620	0.02%
2024/07/26	1	140.00	1.2	139.17	140.00	-0.2	4,607	0.00%
2024/07/22	3.4	140.38	1.3	140.40	141.00	2.2	4,626	0.05%
2024/07/19	1	146.50	0	0.00	145.50	1	4,574	0.02%
2024/07/18	0	0.00	1	144.50	149.50	-1	4,579	-0.02%
2024/07/17	0	0.00	1	147.50	146.50	-1	4,534	-0.02%
2024/07/12	1	148.00	0	0.00	147.00	1	4,614	0.02%
2024/07/10	0	0.00	0	148.50	147.50	0	4,751	0.00%
2024/07/09	3	149.33	4.6	148.68	148.00	-1.6	4,764	-0.03%
2024/07/08	1	147.50	0	0.00	147.00	1	4,753	0.02%
2024/07/05	0	0.00	2.1	148.01	147.50	-2.1	4,750	-0.04%
2024/07/03	8	145.69	1	147.50	144.50	7	4,742	0.15%
2024/07/02	12.9	146.18	5	144.00	144.50	7.9	4,665	0.17%
2024/07/01	9	157.44	7	157.50	157.00	2	4,363	0.05%
2024/06/28	0	161.50	1	165.00	161.00	-1	4,321	-0.02%
2024/06/27	0	164.50	2	162.50	162.00	-2	4,277	-0.05%
2024/06/26	1	167.53	3	168.33	168.50	-2	4,402	-0.05%
2024/06/25	1	167.00	4	168.25	170.00	-3	4,464	-0.07%
2024/06/24	8	166.88	3	169.83	165.50	5	4,469	0.11%
2024/06/21	5.1	170.31	8	168.07	170.00	-2.9	4,460	-0.07%
2024/06/20	0	0.00	0.1	160.15	161.00	-0.1	4,399	0.00%
2024/06/19	3	160.50	4	159.63	159.00	-1	4,472	-0.02%
2024/06/18	3	160.67	2.8	159.86	160.00	0.2	4,665	0.00%
2024/06/17	1.5	158.17	2	158.00	160.00	-0.5	4,890	-0.01%
2024/06/14	0	0.00	2	154.52	154.50	-2	5,122	-0.04%
2024/06/13	2	158.50	0	0.00	158.00	2	5,176	0.04%
2024/06/11	0	0.00	0.6	158.53	158.50	-0.6	5,708	-0.01%
2024/06/07	4	158.38	4	158.00	157.50	0	5,957	0.00%
2024/06/06	1	161.50	1	162.00	162.00	0	6,003	0.00%
2024/06/05	1.1	162.63	3	163.50	161.50	-1.9	6,056	-0.03%
2024/06/04	0.1	160.98	1	164.00	163.00	-0.9	6,096	-0.01%
2024/06/03	1	157.00	0	0.00	160.50	1	6,176	0.02%
2024/05/31	2	159.75	3.5	161.50	156.00	-1.5	6,223	-0.02%
2024/05/30	1.6	160.53	6	160.33	159.50	-4.4	6,182	-0.07%
2024/05/29	1.5	164.40	11	162.82	163.50	-9.5	6,257	-0.15%
2024/05/28	10	158.00	0	0.00	158.00	10	6,140	0.16%
2024/05/27	0	159.50	0	0.00	159.00	0	6,162	0.00%
2024/05/24	6	160.75	2.6	159.31	160.00	3.4	6,297	0.05%
2024/05/23	17.1	160.37	20	160.05	157.50	-2.9	6,420	-0.05%
2024/05/22	0.3	157.00	0	0.00	157.50	0.3	6,600	0.00%
2024/05/20	1.3	157.00	1	158.00	156.00	0.3	6,868	0.00%
2024/05/17	1.1	154.05	0	0.00	155.00	1.1	6,876	0.02%
2024/05/16	0	0.00	13	155.42	156.00	-13	6,960	-0.19%
2024/05/15	0	0.00	0	148.50	148.00	0	6,859	0.00%
2024/05/14	0.1	147.00	0	0.00	147.00	0.1	6,893	0.00%
2024/05/13	1	147.50	0	0.00	147.50	1	6,924	0.01%
2024/05/10	6	145.67	0	0.00	146.00	6	6,961	0.09%
2024/05/09	12	148.92	0	0.00	148.50	12	6,911	0.17%
2024/05/08	3.1	149.37	3	147.00	147.00	0.1	6,890	0.00%
2024/05/07	3	153.50	3	150.50	153.00	0	6,846	0.00%
2024/05/06	0	0.00	11	154.45	154.50	-11	6,831	-0.16%
2024/05/03	2	153.00	2	154.00	152.00	0	6,839	0.00%
2024/04/30	0	0.00	0	151.50	150.50	0	6,869	0.00%
2024/04/25	1	147.50	0	0.00	147.00	1	7,463	0.01%
2024/04/24	0	148.00	0	0.00	150.50	0	7,496	0.00%
2024/04/22	0	0.00	1	144.50	144.00	-1	7,597	-0.01%
2024/04/19	6	147.75	8	146.00	147.00	-2	7,575	-0.03%
2024/04/18	1	147.00	1	146.00	148.00	0	7,514	0.00%
2024/04/17	6	148.08	1	150.50	146.50	5	7,501	0.07%
2024/04/16	1	148.00	0	0.00	149.50	1	7,463	0.01%
2024/04/12	1	154.00	1	153.50	154.50	0	7,427	0.00%
2024/04/11	2	156.00	0	0.00	156.00	2	7,396	0.03%
2024/04/10	1	157.00	0	0.00	156.50	1	7,416	0.01%
2024/04/08	0	0.00	1	156.50	157.50	-1	7,469	-0.01%
2024/04/02	0	0.00	1	157.00	157.50	-1	7,565	-0.01%
2024/04/01	1	155.50	5.1	154.51	155.50	-4.1	7,568	-0.05%
2024/03/29	4	153.25	4	153.50	155.00	0	7,680	0.00%
2024/03/28	2	156.00	1	156.50	154.50	1	7,549	0.01%
2024/03/27	1	156.00	2	156.00	156.00	-1	7,564	-0.01%
2024/03/26	3.1	150.31	5	150.50	149.50	-2	7,667	-0.03%
2024/03/25	0	0.00	3.2	153.59	151.50	-3.2	7,776	-0.04%
2024/03/22	1	154.50	12	154.54	154.00	-11	7,977	-0.14%
2024/03/21	25.1	153.52	124	154.40	153.50	-98.9	8,085	-1.22%	大賣/
2024/03/20	9	159.11	9.1	162.34	157.50	-0.1	8,114	0.00%
2024/03/19	5.4	160.93	31.1	160.97	161.00	-25.7	8,335	-0.31%
2024/03/18	6.2	155.82	14.1	156.15	157.50	-7.9	8,815	-0.09%
2024/03/15	1.5	155.47	1	157.50	154.50	0.5	9,454	0.01%
2024/03/14	23.1	159.67	18.6	160.13	155.50	4.5	9,679	0.05%
2024/03/13	149	153.96	60.1	155.23	156.00	88.9	9,453	0.94%	大買/
2024/03/12	34	148.16	0	149.50	150.00	34	9,228	0.37%
2024/03/11	0.1	143.00	1	143.50	143.00	-1	9,176	-0.01%
2024/03/08	3.4	145.91	13	145.23	143.50	-9.6	9,265	-0.10%
2024/03/07	5	152.70	5.1	150.51	150.00	-0.1	9,434	0.00%
2024/03/06	10	155.95	4	156.14	154.50	6	9,335	0.06%
2024/03/05	2	157.25	0	0.00	157.00	2	9,277	0.02%
2024/03/04	0.5	157.00	14	157.39	156.50	-13.5	9,228	-0.15%
2024/03/01	0	152.50	1	156.00	152.50	-1	9,124	-0.01%
2024/02/29	1	152.01	1.5	153.48	153.50	-0.4	9,171	0.00%
2024/02/27	9.9	153.75	7.2	154.51	153.00	2.7	9,163	0.03%
2024/02/26	7	157.00	6.1	157.43	156.00	0.9	9,082	0.01%
2024/02/23	4.2	158.63	7	157.14	156.00	-2.8	9,025	-0.03%
2024/02/22	17.2	153.09	35	149.50	156.50	-17.8	8,926	-0.20%
2024/02/21	3.2	146.25	5.1	146.50	146.00	-1.9	8,662	-0.02%
2024/02/20	5	146.90	2	145.75	145.50	3	8,678	0.03%
2024/02/19	31	145.82	9	146.95	147.00	22	8,706	0.25%
2024/02/16	2	142.00	1	142.50	143.00	1	8,673	0.01%
2024/02/15	1	142.00	0	0.00	141.50	1	8,689	0.01%
2024/02/05	0	143.00	0	0.00	141.50	0	8,698	0.00%
2024/02/02	3	142.83	1	142.50	144.00	2	8,721	0.02%
2024/02/01	0	0.00	8	144.00	144.00	-8	8,882	-0.09%
2024/01/31	9	142.94	1	143.51	143.00	8	8,922	0.09%
2024/01/30	3	145.50	3	144.83	144.00	0	8,981	0.00%
2024/01/29	0	0.00	0.1	146.50	146.00	-0.1	9,093	0.00%
2024/01/25	11	146.00	2	146.00	145.50	9	9,529	0.09%
2024/01/24	11	147.95	3	149.00	146.50	8	9,653	0.08%
2024/01/23	5	147.70	18	147.44	148.50	-13	9,692	-0.13%
2024/01/22	24.3	143.40	12	145.50	143.50	12.3	9,638	0.13%
2024/01/19	26.1	144.12	4	144.75	143.00	22.1	9,513	0.23%
2024/01/18	7.2	149.33	1.3	151.50	150.00	6	9,211	0.06%
2024/01/17	6	155.50	0	0.00	151.50	6	9,237	0.06%
2024/01/16	4	155.00	7	156.00	156.50	-3	9,180	-0.03%
2024/01/15	0	0.00	2.1	151.65	152.50	-2.1	9,096	-0.02%
2024/01/12	0	150.00	3	151.00	148.50	-3	9,105	-0.03%
2024/01/11	3	150.33	5	151.00	150.00	-2	9,118	-0.02%
2024/01/10	5.2	148.50	0	0.00	149.50	5.2	9,189	0.06%
2024/01/09	3	153.33	10	151.35	151.00	-7	9,200	-0.08%
2024/01/04	0	0.00	0.2	154.00	152.50	-0.2	9,493	0.00%
2024/01/03	2	156.24	1	155.00	155.00	1	9,529	0.01%
2024/01/02	2	156.00	7	157.50	157.50	-5	9,552	-0.05%
2023/12/29	13	156.65	9.1	157.13	156.00	3.9	9,585	0.04%
2023/12/28	5.1	159.60	0	159.50	159.00	5.1	9,660	0.05%
2023/12/27	3	158.00	1.1	157.54	158.50	2	9,767	0.02%
2023/12/26	12.1	157.67	1.1	157.50	157.50	11	9,812	0.11%
2023/12/25	3	154.50	1	152.50	152.50	2	9,759	0.02%
2023/12/22	3.1	154.04	4	155.75	153.00	-0.9	9,851	-0.01%
2023/12/21	8.3	153.92	5.6	152.33	152.00	2.7	9,821	0.03%
2023/12/20	7.1	155.71	0.1	158.00	156.50	7.1	9,718	0.07%
2023/12/19	26.2	159.02	26	156.77	157.00	0.2	9,785	0.00%
2023/12/18	9	164.45	4	162.50	164.00	5	9,908	0.05%
2023/12/15	3.1	166.63	8.1	165.75	165.50	-5	9,963	-0.05%
2023/12/14	7.2	169.37	11	167.55	167.50	-3.8	10,063	-0.04%
2023/12/13	10.3	164.67	41.4	167.10	167.00	-31.1	9,718	-0.32%
2023/12/12	27.6	157.29	26.5	158.31	155.50	1	9,115	0.01%
2023/12/11	5.6	147.09	29.5	146.77	149.50	-23.9	8,624	-0.28%
2023/12/08	26.1	139.96	27	141.37	140.50	-1	8,481	-0.01%
2023/12/07	1	137.00	0	0.00	136.50	1	8,494	0.01%
2023/12/06	3	138.83	2	138.25	138.00	1	8,719	0.01%
2023/12/05	11	138.18	4.2	138.39	139.50	6.8	8,880	0.08%
2023/12/04	18	140.12	6	141.67	139.50	12	9,074	0.13%
2023/12/01	2	137.50	15.1	137.37	136.50	-13.1	9,253	-0.14%
2023/11/30	27	136.57	13	135.23	136.50	14	9,334	0.15%
2023/11/29	6	137.67	2	137.50	138.00	4	9,383	0.04%
2023/11/28	1	135.00	2	136.00	136.50	-1	9,572	-0.01%
2023/11/27	13	132.39	7	133.15	133.00	6	9,809	0.06%
2023/11/24	11	138.45	10	137.00	136.50	1	9,961	0.01%
2023/11/22	32	142.31	33	142.47	143.00	-1	10,299	-0.01%
2023/11/21	15.3	143.06	7.2	142.16	143.00	8.2	10,447	0.08%
2023/11/20	1.4	137.30	1.4	137.87	138.00	0.1	10,759	0.00%
2023/11/17	3.4	136.90	2	137.27	136.50	1.3	11,114	0.01%
2023/11/16	3.8	136.15	7.2	138.17	139.00	-3.4	11,374	-0.03%
2023/11/15	3.1	137.00	9	137.61	136.00	-5.9	11,832	-0.05%
2023/11/14	0.1	137.50	6.5	138.00	138.00	-6.4	12,056	-0.05%
2023/11/13	2	137.75	1	138.99	138.00	1	12,445	0.01%
2023/11/10	2	138.25	1.1	138.50	137.00	1	12,513	0.01%
2023/11/09	13.1	139.90	5	137.30	137.00	8.1	12,633	0.06%
2023/11/08	5	138.40	1	139.02	139.00	4	12,625	0.03%
2023/11/07	2	137.00	3	138.17	138.00	-1	12,873	-0.01%
2023/11/06	2	139.00	11.1	140.32	138.50	-9	13,040	-0.07%
2023/11/03	16.1	137.07	2	139.00	139.00	14.1	13,068	0.11%
2023/11/02	0	0.00	1	135.50	135.50	-1	13,063	-0.01%
2023/11/01	14	121.86	15	123.13	123.50	-1	13,255	-0.01%
2023/10/31	5	132.10	1	127.00	127.50	4	13,408	0.03%
2023/10/30	1	132.00	1	134.00	132.00	0	14,000	0.00%
2023/10/27	1	129.00	0	0.00	129.00	1	14,755	0.01%
2023/10/26	2	129.25	1	131.00	129.50	1	15,216	0.01%
2023/10/25	1	133.00	1.1	132.36	132.50	-0.1	15,221	0.00%
2023/10/24	0	0.00	0.1	127.75	128.00	-0.1	15,214	0.00%
2023/10/23	0.1	125.99	0	0.00	125.50	0.1	15,297	0.00%
2023/10/20	1.5	126.30	3	126.33	126.00	-1.5	15,468	-0.01%
2023/10/19	3	128.00	0.2	128.00	128.00	2.8	15,625	0.02%
2023/10/18	6.2	127.13	2.1	127.24	126.00	4.1	15,792	0.03%
2023/10/17	2	132.00	3	131.83	130.00	-1	15,881	-0.01%
2023/10/16	5.3	131.49	1	132.50	130.00	4.3	16,291	0.03%
2023/10/13	9.1	134.85	12	134.38	135.50	-2.9	16,830	-0.02%
2023/10/12	8	132.75	2.1	133.00	133.00	5.9	17,006	0.03%
2023/10/11	3	129.83	0	0.00	128.00	3	17,182	0.02%
2023/10/06	0	131.00	0.1	131.00	130.00	0	17,736	0.00%
2023/10/05	0.4	131.55	0	0.00	130.00	0.4	18,185	0.00%
2023/10/04	5	130.12	3.4	131.03	130.50	1.7	18,717	0.01%
2023/10/03	4	133.14	3	134.33	133.00	1	19,190	0.01%
2023/10/02	5.3	136.96	10	138.00	137.00	-4.7	19,328	-0.02%
2023/09/28	2.1	138.24	2	138.25	138.00	0.1	19,577	0.00%
2023/09/27	2	136.75	2.3	135.78	137.00	-0.3	20,119	0.00%
2023/09/26	2.1	139.98	1	140.00	139.00	1.1	20,268	0.01%
2023/09/25	11.1	141.50	7	141.57	141.00	4.1	20,610	0.02%
2023/09/22	9.2	138.42	6	139.58	139.00	3.2	20,672	0.02%
2023/09/21	15.1	139.43	13.4	139.74	138.00	1.7	20,718	0.01%
2023/09/20	18.2	151.44	21.2	148.98	148.00	-3	20,613	-0.01%
2023/09/19	26.3	151.38	16.3	151.19	154.00	10	20,440	0.05%
2023/09/18	4.1	147.14	5	147.60	147.00	-0.9	20,130	0.00%
2023/09/15	9	146.56	11	147.36	147.00	-2	20,113	-0.01%
2023/09/14	8.1	142.88	11.3	141.72	146.50	-3.2	20,058	-0.02%
2023/09/13	6.6	138.89	20	138.73	140.00	-13.4	19,997	-0.07%
2023/09/12	8.2	140.96	10	141.55	142.00	-1.8	19,843	-0.01%
2023/09/11	17.6	143.22	26.3	143.06	142.00	-8.8	19,768	-0.04%
2023/09/08	8.5	140.41	54.5	141.70	143.00	-46.1	19,591	-0.24%
2023/09/07	19.7	140.57	16	141.38	142.00	3.6	19,493	0.02%
2023/09/06	12	139.96	49.2	140.60	140.50	-37.1	19,252	-0.19%
2023/09/05	2	132.98	3	131.50	132.00	-1	18,930	-0.01%
2023/09/04	4	128.50	6	129.67	130.00	-2	19,147	-0.01%
2023/09/01	6.1	131.67	17	131.03	129.50	-10.9	19,178	-0.06%
2023/08/31	7	133.64	8.5	133.92	134.00	-1.4	19,038	-0.01%
2023/08/30	13.2	129.86	13	130.92	131.00	0.2	18,829	0.00%
2023/08/29	38.1	129.46	34	129.72	130.50	4.1	18,716	0.02%
2023/08/28	17.2	128.52	13.3	128.46	128.00	3.9	18,495	0.02%
2023/08/25	107.1	123.58	122	126.71	128.00	-14.9	18,358	-0.08%	大買/大賣/
2023/08/24	67.4	129.45	28.2	131.29	127.50	39.2	18,178	0.22%
2023/08/23	8.2	126.75	61.2	126.54	127.00	-53	17,756	-0.30%
2023/08/22	134.1	123.04	76	123.51	123.00	58.1	17,452	0.33%	大買/
2023/08/21	47	123.09	64.1	124.60	124.00	-17.1	17,223	-0.10%
2023/08/18	78.2	118.68	25.2	118.31	117.50	53	16,720	0.32%
2023/08/17	8.4	121.00	11.4	121.66	123.00	-2.9	16,510	-0.02%
2023/08/16	0	117.00	0	0.00	118.50	0	16,129	0.00%
2023/08/15	19.4	117.70	22	117.11	117.50	-2.7	16,085	-0.02%
2023/08/14	9	117.89	8	118.56	118.00	1	16,066	0.01%
2023/08/11	4.1	119.38	14.3	119.79	119.00	-10.2	16,117	-0.06%
2023/08/10	136.1	116.06	125.5	115.57	115.50	10.6	15,880	0.07%	大買/大賣/
2023/08/09	17	118.38	20	116.78	118.00	-3	15,674	-0.02%
2023/08/08	46.5	121.02	23	121.28	118.00	23.5	15,831	0.15%
2023/08/07	9.3	119.09	48	119.83	120.50	-38.7	15,971	-0.24%
2023/08/04	2.4	116.65	6.1	117.01	118.00	-3.7	15,753	-0.02%
2023/08/02	16.1	116.43	7	116.50	113.50	9.1	15,506	0.06%
2023/08/01	24.1	118.33	56.1	118.78	120.00	-32	14,885	-0.22%
2023/07/31	21.4	112.63	31	113.73	111.50	-9.6	14,092	-0.07%
2023/07/28	3	109.50	5	108.60	109.50	-2	13,660	-0.01%
2023/07/27	6	108.00	0	0.00	108.00	6	13,657	0.04%
2023/07/26	4	108.13	5	107.40	107.50	-1	13,667	-0.01%
2023/07/25	6	109.92	4.5	111.33	109.00	1.5	13,617	0.01%
2023/07/24	14.1	112.21	5	112.50	112.00	9	13,484	0.07%
2023/07/21	5	108.40	5	107.50	109.00	0	13,341	0.00%
2023/07/20	7	110.86	2.1	112.98	109.00	5	13,231	0.04%
2023/07/19	9.5	113.68	11.9	113.38	110.00	-2.3	13,099	-0.02%
2023/07/18	22	119.27	24.5	119.96	117.00	-2.5	12,825	-0.02%
2023/07/17	22	117.98	36	118.38	118.00	-14	12,373	-0.11%
2023/07/14	10	117.95	30	117.52	117.00	-20	12,227	-0.16%
2023/07/13	17.2	118.75	39.6	119.18	115.50	-22.4	12,008	-0.19%
2023/07/12	23.2	116.29	10.3	115.60	116.00	12.9	11,570	0.11%
2023/07/11	18.8	119.00	32.8	119.46	121.00	-14	11,305	-0.12%
2023/07/10	19.1	112.68	27.2	112.75	113.00	-8.1	10,783	-0.08%
2023/07/07	6	107.92	42	108.98	107.00	-36	10,256	-0.35%
2023/07/06	16.1	107.75	7.1	107.63	107.50	9	10,042	0.09%
2023/07/05	17.3	108.29	8.9	107.93	106.00	8.4	9,920	0.09%
2023/07/04	6.1	100.52	12	101.41	103.50	-5.9	9,357	-0.06%
2023/07/03	7.3	102.02	10.5	99.68	102.50	-3.2	9,283	-0.03%
2023/06/30	13.5	95.58	10	96.54	95.30	3.5	9,204	0.04%
2023/06/29	8	97.14	14	97.41	96.50	-6	9,636	-0.06%
2023/06/28	11	95.59	43	96.32	94.30	-32	9,437	-0.34%
2023/06/27	0	0.00	1	92.70	92.60	-1	9,333	-0.01%
2023/06/26	1	94.28	0	0.00	93.30	1	9,400	0.01%
2023/06/21	5	94.00	1	94.40	94.20	4	9,396	0.04%
2023/06/20	7	94.83	1.1	94.13	95.10	5.9	9,327	0.06%
2023/06/19	21	95.75	7	94.97	95.60	14	9,248	0.15%
2023/06/16	0.1	94.20	6.3	93.36	94.00	-6.2	9,060	-0.07%
2023/06/15	40.1	92.65	2.1	92.55	92.60	38	8,933	0.43%
2023/06/14	3	92.40	3	92.27	92.50	0	8,870	0.00%
2023/06/13	3	91.90	2	91.80	91.80	1	8,846	0.01%
2023/06/12	1	90.90	11	91.16	91.00	-10	8,776	-0.11%
2023/06/09	21	90.30	3	90.73	90.30	18	8,679	0.21%
2023/06/08	22	91.28	8	91.79	90.00	14	8,604	0.16%
2023/06/07	12	89.78	4	90.00	90.10	8	8,341	0.10%
2023/06/06	8	87.58	6	87.42	87.40	2	8,317	0.02%
2023/06/05	3	88.57	5	88.64	88.50	-2	8,349	-0.02%
2023/06/02	5.1	87.76	4	88.18	88.50	1.1	8,443	0.01%
2023/06/01	1	88.40	0	0.00	88.30	1	8,382	0.01%
2023/05/31	1	87.80	22	88.12	87.50	-21	8,357	-0.25%
2023/05/30	3	87.07	5	88.04	87.30	-2	8,287	-0.02%
2023/05/29	13	87.41	13	87.54	87.50	0	8,284	0.00%
2023/05/26	2	86.05	4	85.60	86.00	-2	8,246	-0.02%
2023/05/25	3	85.80	2.3	85.54	85.50	0.8	8,211	0.01%
2023/05/23	2	84.95	0	0.00	84.80	2	8,214	0.02%
2023/05/22	3	84.93	1	85.20	85.20	2	8,177	0.02%
2023/05/19	7	84.33	0	0.00	84.10	7	8,144	0.09%
2023/05/18	4	84.60	5	84.58	84.30	-1	8,123	-0.01%
2023/05/17	14	84.06	5	84.00	84.10	9	8,018	0.11%
2023/05/16	1	84.94	2	86.10	86.60	-1	7,848	-0.01%
2023/05/15	1	84.00	0	0.00	84.40	1	7,823	0.01%
2023/05/12	27	83.77	35	82.73	84.10	-8	7,828	-0.10%
2023/05/11	74.2	88.34	2	89.10	85.80	72.2	7,519	0.96%
2023/05/10	1	96.70	2	96.00	95.30	-1	7,054	-0.01%
2023/05/09	2	95.55	0	0.00	95.80	2	7,014	0.03%
2023/05/08	0	96.90	21	96.28	97.00	-21	6,966	-0.30%
2023/05/05	3	95.63	1	95.30	95.30	2	6,981	0.03%
2023/05/04	6	93.62	4.2	94.71	95.60	1.9	7,035	0.03%
2023/05/03	5	95.10	0	0.00	94.70	5	7,062	0.07%
2023/05/02	3.5	93.71	2	94.70	94.90	1.5	7,062	0.02%
2023/04/28	0	93.10	0	0.00	92.40	0	7,018	0.00%
2023/04/27	2	90.70	0	0.00	90.90	2	6,958	0.03%
2023/04/26	0	91.80	0	0.00	91.30	0	6,898	0.00%
2023/04/25	6.1	90.05	2.1	91.18	90.00	4	6,846	0.06%
2023/04/24	20	91.80	3	92.40	92.30	17	6,757	0.25%
2023/04/21	2.2	94.33	0.7	93.67	92.50	1.5	6,713	0.02%
2023/04/20	8	97.61	2	97.30	97.10	6	6,542	0.09%
2023/04/19	2.5	100.10	1.1	100.95	100.50	1.4	6,415	0.02%
2023/04/18	2	98.45	3	99.93	97.70	-1	6,253	-0.02%
2023/04/17	3	98.73	0	0.00	98.60	3	6,160	0.05%
2023/04/14	17.5	98.83	5	99.04	99.20	12.5	5,981	0.21%
2023/04/13	3.4	96.37	9.1	96.30	95.90	-5.7	5,721	-0.10%
2023/04/12	5	98.50	5.2	97.81	98.50	-0.2	5,627	0.00%
2023/04/11	27.1	98.33	1	98.40	98.40	26.1	5,599	0.47%
2023/04/10	2.1	100.05	51.5	98.58	99.30	-49.4	5,571	-0.89%
2023/04/07	0	0.00	1	100.00	99.90	-1	5,358	-0.02%
2023/04/06	7	101.71	2.3	100.83	101.00	4.8	5,321	0.09%
2023/03/31	8.2	103.61	22.1	102.66	103.50	-13.9	5,153	-0.27%
2023/03/30	19.4	99.56	15	100.32	103.50	4.4	4,796	0.09%
2023/03/29	0.4	93.70	21	93.98	94.40	-20.6	4,239	-0.49%
2023/03/28	10	90.80	2	93.15	91.70	8	4,164	0.19%
2023/03/27	16.1	91.14	33	92.08	92.80	-16.9	3,977	-0.43%
2023/03/24	0.1	89.60	0	0.00	89.60	0.1	3,857	0.00%
2023/03/21	0	0.00	13	87.80	88.00	-13	3,876	-0.34%
2023/03/16	3	87.47	6	86.50	86.00	-3	4,090	-0.07%
2023/03/14	4	87.70	0	0.00	87.80	4	4,240	0.09%
2023/03/13	3	87.13	1	87.30	88.20	2	4,439	0.05%
2023/03/10	35	86.85	27	87.71	86.50	8	4,534	0.18%
2023/03/09	3	90.17	1	88.80	88.40	2	4,924	0.04%
2023/03/08	14	89.33	1	89.80	88.70	13	4,935	0.26%
2023/03/07	22	88.44	21	89.90	89.40	1	4,936	0.02%
2023/03/06	0	0.00	1.3	87.07	87.30	-1.3	4,812	-0.03%
2023/03/03	4	85.08	5.1	85.00	85.00	-1.1	4,828	-0.02%
2023/03/02	8	84.50	10	84.90	84.50	-2	4,929	-0.04%
2023/02/24	15	84.63	10	84.95	84.40	5	5,098	0.10%
2023/02/23	7	84.23	0.6	84.20	84.30	6.4	5,084	0.13%
2023/02/22	1	84.20	1	83.80	84.20	0	5,100	0.00%
2023/02/21	3	85.07	2	85.10	85.20	1	5,137	0.02%
2023/02/20	3	87.13	1	86.80	86.30	2	5,182	0.04%
2023/02/17	0	0.00	1	87.30	87.60	-1	5,220	-0.02%
2023/02/16	1	87.10	1	87.90	87.60	0	5,321	0.00%
2023/02/15	10	85.90	0	0.00	86.30	10	5,661	0.18%
2023/02/14	0	0.00	10	86.70	86.70	-10	6,298	-0.16%
2023/02/13	1	86.10	3	86.00	86.20	-2	6,363	-0.03%
2023/02/10	0	0.00	1	84.00	83.30	-1	6,404	-0.02%
2023/02/09	0	0.00	0.1	85.20	85.20	-0.1	6,464	0.00%
2023/02/08	3	86.03	1	86.30	85.70	2	6,498	0.03%
2023/02/03	2	85.30	0.1	85.60	85.30	1.9	6,729	0.03%
2023/02/02	1	83.50	2	84.40	85.50	-1	6,701	-0.01%
2023/01/31	1	81.40	0	0.00	81.60	1	6,592	0.02%
2023/01/30	1	82.20	0	0.00	82.20	1	6,619	0.02%
2023/01/12	0	0.00	1	82.30	82.00	-1	6,968	-0.01%
2023/01/11	0	0.00	4	81.75	81.80	-4	6,995	-0.06%
2023/01/10	3	81.80	1	81.90	80.90	2	7,083	0.03%
2023/01/09	1	82.20	4	82.55	81.20	-3	7,201	-0.04%
2023/01/06	2	80.80	1	80.90	81.00	1	7,412	0.01%
2023/01/05	2	80.55	1	81.20	79.60	1	7,464	0.01%
2023/01/04	2	80.50	0	0.00	80.40	2	7,506	0.03%
2023/01/03	0	0.00	4	78.10	78.90	-4	7,557	-0.05%
2022/12/30	0	0.00	2	78.95	78.40	-2	7,604	-0.03%
2022/12/29	3	77.50	1.1	78.00	77.70	1.9	7,659	0.02%
2022/12/28	15	78.06	0	0.00	78.30	15	7,795	0.19%
2022/12/26	2	81.00	0	0.00	81.00	2	7,780	0.03%
2022/12/23	2	80.80	0	0.00	80.80	2	7,818	0.03%
2022/12/22	0	0.00	2	83.05	82.70	-2	7,859	-0.03%
2022/12/21	2	82.35	0	0.00	82.50	2	7,983	0.03%
2022/12/20	21	83.22	0	0.00	81.60	21	8,097	0.26%
2022/12/09	0.3	87.00	2	87.25	86.70	-1.7	8,287	-0.02%
2022/12/08	4	88.65	0	0.00	89.80	4	8,206	0.05%
2022/12/07	1	88.60	1	86.90	88.10	0	8,222	0.00%
2022/12/06	1	90.30	1	89.60	89.60	0	8,345	0.00%
2022/12/05	7	93.24	26	92.79	91.60	-19	8,468	-0.22%
2022/12/02	23	93.03	36	92.50	92.20	-13	8,278	-0.16%
2022/12/01	3	91.30	8	91.04	92.10	-5	8,166	-0.06%
2022/11/30	1	85.50	6	85.70	86.30	-5	7,734	-0.06%
2022/11/29	1	86.00	3	85.97	85.70	-2	7,663	-0.03%
2022/11/28	0	0.00	4	84.85	84.70	-4	7,567	-0.05%
2022/11/25	1	84.10	0	0.00	84.00	1	7,572	0.01%
2022/11/24	3	85.77	5	85.28	85.50	-2	7,515	-0.03%
2022/11/23	3	84.70	25.3	84.04	86.00	-22.3	7,435	-0.30%
2022/11/22	4	82.35	0	0.00	82.90	4	7,289	0.05%
2022/11/21	3	82.97	3	82.90	82.70	0	7,304	0.00%
2022/11/18	3.5	82.57	2	82.10	82.10	1.5	7,399	0.02%
2022/11/17	9	82.38	4	82.15	82.30	5	7,376	0.07%
2022/11/16	1	81.90	7	81.46	81.00	-6	7,310	-0.08%
2022/11/15	2	81.95	12	81.85	81.80	-10	7,232	-0.14%
2022/11/14	21.5	83.09	17.5	82.96	82.40	4	7,210	0.06%
2022/11/11	17.1	84.55	20	84.08	82.60	-2.9	7,216	-0.04%
2022/11/10	16.5	87.54	20	87.55	84.60	-3.5	6,871	-0.05%
2022/11/09	9	85.07	9	84.69	84.60	0	6,211	0.00%
2022/11/08	43	83.96	17.1	83.92	82.80	25.9	6,123	0.42%
2022/11/07	17	84.94	11	85.35	85.40	6	6,095	0.10%
2022/11/04	9	83.53	10	83.41	83.70	-1	6,190	-0.02%
2022/11/03	13	85.82	13	85.08	83.70	0	6,417	0.00%
2022/11/02	3	84.17	0	0.00	84.00	3	6,263	0.05%
2022/11/01	0	0.00	2	84.30	84.30	-2	6,499	-0.03%
2022/10/31	0	0.00	5	83.50	83.70	-5	6,804	-0.07%
2022/10/27	5	83.90	1	84.00	84.10	4	7,101	0.06%
2022/10/26	1	81.50	1.3	81.27	81.80	-0.3	7,080	0.00%
2022/10/25	0	0.00	0.1	80.00	81.40	-0.1	6,995	0.00%
2022/10/24	4	84.20	4	83.60	83.30	0	6,903	0.00%
2022/10/21	2	81.70	6	82.03	81.80	-4	6,871	-0.06%
2022/10/20	10	84.30	1	82.80	85.00	9	6,801	0.13%
2022/10/19	0	0.00	1	84.80	84.00	-1	6,709	-0.01%
2022/10/18	3	83.70	3	84.63	84.70	0	6,676	0.00%
2022/10/17	1	85.00	1	81.60	85.00	0	6,586	0.00%
2022/10/14	39	88.51	11.2	88.18	87.60	27.8	6,479	0.43%
2022/10/13	3.1	85.53	2	83.90	83.40	1.1	6,250	0.02%
2022/10/12	0	0.00	1	86.40	86.40	-1	6,183	-0.02%
2022/10/11	3	85.27	2	85.40	85.00	1	6,170	0.02%
2022/10/07	0	0.00	6	87.87	87.60	-6	6,194	-0.10%
2022/10/06	8	87.48	2	86.80	87.50	6	6,207	0.10%
2022/10/05	3	87.07	7.2	87.65	87.00	-4.2	6,160	-0.07%
2022/10/04	0	0.00	7	83.97	84.80	-7	5,993	-0.12%
2022/10/03	5	81.72	1	82.00	82.00	4	5,935	0.07%
2022/09/30	3	80.70	4	81.18	81.80	-1	5,947	-0.02%
2022/09/29	4	83.00	2	83.80	82.10	2	5,908	0.03%
2022/09/28	3	82.70	2	85.20	81.00	1	5,829	0.02%
2022/09/27	2	83.95	4	83.73	86.10	-2	5,690	-0.04%
2022/09/26	1	82.00	5.8	81.52	80.40	-4.8	5,545	-0.09%
2022/09/23	2.2	85.18	0	0.00	83.20	2.2	5,512	0.04%
2022/09/22	4	85.65	14	85.73	86.80	-10	5,445	-0.18%
2022/09/21	2	84.25	4	85.08	84.30	-2	5,353	-0.04%
2022/09/20	21	84.80	9	84.76	85.60	12	5,336	0.22%
2022/09/19	2	81.70	15	82.04	82.60	-13	5,269	-0.25%
2022/09/16	1	84.20	38.3	84.06	83.70	-37.3	5,295	-0.70%
2022/09/15	8	85.60	7	84.52	84.20	1	5,277	0.02%
2022/09/14	10	84.23	8	84.00	85.00	2	5,221	0.04%
2022/09/13	19.3	87.98	28.1	86.12	85.90	-8.8	5,147	-0.17%
2022/09/12	33.1	88.18	12	86.28	89.10	21.1	4,901	0.43%
2022/09/08	0	0.00	2	84.90	83.20	-2	4,660	-0.04%
2022/09/07	7	81.57	5	82.60	83.00	2	4,680	0.04%
2022/09/06	1	81.30	67	82.69	81.30	-66	4,681	-1.41%
2022/09/05	1	85.00	3	84.20	82.80	-2	4,673	-0.04%
2022/09/02	3	84.13	30	83.68	83.50	-27	4,635	-0.58%
2022/09/01	5	83.64	2	83.55	83.80	3	4,627	0.06%
2022/08/31	0	0.00	3	85.00	85.00	-3	4,615	-0.07%
2022/08/30	0.2	84.00	0.1	83.94	84.40	0.1	4,586	0.00%
2022/08/29	2	82.45	0	0.00	82.60	2	4,552	0.04%
2022/08/26	8	84.44	8	84.10	83.80	0	4,518	0.00%
2022/08/25	1	84.80	25	84.41	84.70	-24	4,434	-0.54%
2022/08/24	1	81.00	4	81.58	82.20	-3	4,300	-0.07%
2022/08/23	0	0.00	40	80.45	80.60	-40	4,256	-0.94%
2022/08/19	9	83.17	8	83.08	82.20	1	4,177	0.02%
2022/08/18	5.1	82.98	8	82.94	84.20	-2.9	4,096	-0.07%
2022/08/17	0	0.00	4	81.80	82.40	-4	3,962	-0.10%
2022/08/16	1	81.40	0	0.00	81.20	1	3,910	0.03%
2022/08/12	1	81.10	1	81.40	81.30	0	3,845	0.00%
2022/08/11	2	81.25	163.1	80.97	81.50	-161.1	3,784	-4.26%	大賣/鉅額交易
2022/08/10	5	82.94	1	82.30	82.20	4	3,609	0.11%
2022/08/09	3	80.93	5	80.90	81.00	-2	3,343	-0.06%
2022/08/08	85	80.21	4.1	80.37	80.90	80.9	3,214	2.52%
2022/08/05	7	77.84	16	78.19	79.00	-9	2,992	-0.30%
2022/08/04	11	74.87	3.2	75.96	76.20	7.8	2,710	0.29%
2022/07/29	1	74.50	0	0.00	75.00	1	2,702	0.04%
2022/07/28	0	0.00	1	73.20	73.40	-1	2,877	-0.03%
2022/07/26	0	0.00	2	72.30	72.70	-2	2,920	-0.07%
2022/07/25	2	72.55	3	72.70	72.70	-1	3,014	-0.03%
2022/07/20	0	0.00	25	72.67	72.60	-25	3,436	-0.73%
2022/07/19	1	71.40	9	71.67	72.00	-8	3,482	-0.23%
2022/07/18	3	71.50	6	71.98	71.90	-3	3,588	-0.08%
2022/07/15	3	71.57	17	72.71	69.90	-14	3,598	-0.39%
2022/07/14	0	0.00	11	70.39	70.20	-11	3,534	-0.31%
2022/07/12	1	67.10	0	0.00	67.20	1	3,425	0.03%
2022/07/08	6	69.97	5	69.20	69.20	1	3,387	0.03%
2022/07/07	1	66.10	18	67.57	68.90	-17	3,343	-0.51%
2022/07/06	2	65.10	5	65.10	64.60	-3	3,310	-0.09%
2022/07/05	27	63.03	1	63.10	63.70	26	3,305	0.79%
2022/07/04	3	64.67	0	0.00	62.50	3	3,317	0.09%
2022/07/01	94	65.14	5	65.40	63.80	89	3,295	2.70%
2022/06/30	11	69.71	4	68.70	69.20	7	3,249	0.22%
2022/06/29	1	70.10	0	0.00	70.40	1	3,224	0.03%
2022/06/28	0	0.00	11	70.40	70.60	-11	3,210	-0.34%
2022/06/27	0	0.00	1	70.80	70.30	-1	3,197	-0.03%
2022/06/24	6	70.40	17	70.55	69.90	-11	3,162	-0.35%
2022/06/23	0	0.00	5	69.00	69.20	-5	3,077	-0.16%
2022/06/22	1	68.50	0	0.00	68.40	1	3,059	0.03%
2022/06/21	3	67.50	0	0.00	68.50	3	3,030	0.10%
2022/06/16	1	70.00	2	70.00	67.80	-1	2,982	-0.03%
2022/06/15	2	68.40	5	68.40	68.50	-3	2,925	-0.10%
2022/06/14	0	0.00	2	67.05	67.30	-2	2,866	-0.07%
2022/06/10	2	67.05	1	66.90	66.90	1	2,838	0.04%
2022/06/09	5	66.34	17	66.65	66.90	-12	2,818	-0.43%
2022/06/08	1	65.00	0	0.00	65.10	1	2,778	0.04%
2022/06/07	95	64.72	1	65.00	64.60	94	2,771	3.39%
2022/06/06	44	65.29	0	0.00	65.30	44	2,761	1.59%
2022/06/02	1	64.20	0	0.00	64.60	1	2,770	0.04%
2022/05/31	1	64.50	1	64.80	64.80	0	2,770	0.00%
2022/05/24	0	0.00	2	63.90	62.50	-2	2,747	-0.07%
2022/05/20	3	62.63	0	0.00	62.50	3	2,714	0.11%
2022/05/19	5	62.80	1	62.90	63.20	4	2,691	0.15%
2022/05/18	1	63.20	0	0.00	63.80	1	2,675	0.04%
2022/05/17	0	0.00	1	63.30	63.50	-1	2,629	-0.04%
2022/05/16	2	65.20	0	0.00	63.90	2	2,607	0.08%
2022/05/13	1	64.30	2	64.50	64.90	-1	2,589	-0.04%
2022/05/12	2	64.10	1	64.80	63.80	1	2,565	0.04%
2022/05/11	2	63.35	1	64.00	62.80	1	2,521	0.04%
2022/05/10	1.1	61.95	0	0.00	62.70	1.1	2,476	0.04%
2022/05/06	24	66.41	2.1	66.41	65.60	21.9	2,317	0.94%
2022/05/05	42	71.15	15.2	72.32	70.10	26.8	2,151	1.25%
2022/05/04	6	75.62	1	75.30	75.20	5	1,937	0.26%
2022/05/03	0	0.00	0	76.40	76.00	0	1,921	0.00%
2022/04/29	8	76.99	1	77.20	76.70	7	1,867	0.37%
2022/04/28	13.1	76.30	12.1	75.66	75.60	1	1,810	0.06%
2022/04/27	7	76.49	28.2	74.87	75.00	-21.2	1,731	-1.22%
2022/04/26	14.2	77.33	7	77.71	76.30	7.2	1,662	0.43%
2022/04/25	16.2	75.75	4	75.01	76.90	12.2	1,434	0.85%
2022/04/22	2	76.10	7	76.83	77.10	-5	1,353	-0.37%
2022/04/21	1	75.80	10	75.70	75.90	-9	1,245	-0.72%
2022/04/20	1	73.60	11	73.55	74.10	-10	1,182	-0.85%
2022/04/19	0.5	72.11	0	0.00	71.90	0.5	1,144	0.04%
2022/04/18	0	0.00	1	72.10	71.70	-1	1,168	-0.09%
2022/04/15	21	71.49	0	0.00	71.10	21	1,185	1.77%
2022/04/13	2	71.90	2	71.70	71.70	0	1,223	0.00%
2022/04/11	0.1	72.70	0	0.00	71.80	0.1	1,281	0.01%
2022/04/08	0	0.00	5	72.00	72.10	-5	1,286	-0.39%
2022/04/06	1	71.90	0	0.00	71.80	1	1,333	0.08%
2022/04/01	0	72.00	0	0.00	71.90	0	1,418	0.00%
2022/03/30	0	0.00	2	72.00	71.80	-2	1,531	-0.13%
2022/03/29	0	0.00	30	70.90	70.90	-30	1,529	-1.96%
2022/03/28	0	0.00	1	70.50	71.00	-1	1,536	-0.07%
2022/03/24	1	70.70	1	71.50	71.50	0	1,572	0.00%
2022/03/17	0	0.00	2	69.65	69.80	-2	1,949	-0.10%
2022/03/16	5	67.60	5	68.10	68.20	0	1,960	0.00%
2022/03/15	12	68.72	6	69.82	68.10	6	2,023	0.30%
2022/03/08	1	68.50	11	69.30	67.80	-10	2,101	-0.48%
2022/03/07	2	69.15	0	0.00	69.30	2	2,094	0.10%
2022/03/04	0.1	71.20	0	0.00	71.00	0.1	2,093	0.00%
2022/02/25	1	70.90	0	0.00	70.60	1	2,177	0.05%
2022/02/21	1	73.20	1	73.80	73.10	0	2,279	0.00%
2022/02/17	20	73.65	0	0.00	73.70	20	2,401	0.83%
2022/02/16	0	0.00	6	73.10	73.30	-6	2,462	-0.24%
2022/02/15	1	73.10	0.4	73.06	72.40	0.6	2,522	0.02%
2022/02/14	6	72.97	2.1	73.24	73.10	3.9	2,694	0.14%
2022/02/11	0	0.00	6	73.78	73.90	-6	2,727	-0.22%
2022/02/10	0	0.00	1	73.80	73.90	-1	2,779	-0.04%
2022/02/09	5	72.90	3	73.40	73.60	2	2,866	0.07%
2022/02/07	1	71.50	1	71.40	71.70	0	3,126	0.00%
2022/01/26	0.1	70.40	0	0.00	70.10	0.1	3,360	0.00%
2022/01/25	1	70.20	1	69.80	70.00	0	3,443	0.00%
2022/01/24	1	68.80	0	0.00	69.90	1	3,521	0.03%
2022/01/21	0	0.00	4	69.90	69.90	-4	3,579	-0.11%
2022/01/20	0	0.00	3	71.60	71.60	-3	3,622	-0.08%
2022/01/19	7.1	72.79	1	72.70	72.60	6.1	3,750	0.16%
2022/01/14	0.1	73.60	0	0.00	73.90	0.1	3,854	0.00%
2022/01/12	0	0.00	2	74.40	74.50	-2	3,863	-0.05%
2022/01/07	0.1	74.60	0	0.00	74.10	0.1	3,836	0.00%
2022/01/06	0	0.00	1	75.00	75.20	-1	3,801	-0.03%
2022/01/05	0.2	76.05	0	0.00	75.60	0.2	3,797	0.01%
2022/01/04	1	76.80	1	77.00	76.00	0	3,787	0.00%
2022/01/03	1	78.60	2	77.40	77.00	-1	3,788	-0.03%
2021/12/30	1	77.90	2	77.70	78.00	-1	3,799	-0.03%
2021/12/29	0	0.00	0.2	77.00	77.30	-0.2	3,762	-0.01%
2021/12/28	0	0.00	3	77.77	76.80	-3	3,765	-0.08%
2021/12/27	2	78.05	2	77.90	77.70	0	3,700	0.00%
2021/12/23	0	0.00	2	75.10	75.30	-2	3,654	-0.05%
2021/12/21	1	74.70	8	75.20	75.10	-7	3,732	-0.19%
2021/12/20	0	0.00	0	74.80	74.80	0	3,823	0.00%
2021/12/17	1.2	76.57	0	0.00	75.50	1.2	3,850	0.03%
2021/12/16	4	78.30	5	77.40	77.30	-1	3,896	-0.03%
2021/12/15	25	78.05	29	78.20	78.00	-4	3,940	-0.10%
2021/12/14	18	76.36	23	76.45	76.20	-5	3,805	-0.13%
2021/12/13	22	75.50	10	75.40	75.40	12	3,715	0.32%
2021/12/10	1	74.70	0	0.00	75.00	1	3,698	0.03%
2021/12/09	12	74.78	10	75.40	74.80	2	3,690	0.05%
2021/12/08	3	73.30	0	0.00	73.70	3	3,622	0.08%
2021/12/06	3	72.60	7	72.81	72.90	-4	3,604	-0.11%
2021/12/03	5	73.22	5	73.10	73.20	0	3,594	0.00%
2021/12/02	6	73.75	4	73.62	73.20	2	3,588	0.06%
2021/12/01	5	73.82	3	73.60	74.20	2	3,562	0.06%
2021/11/30	5	74.30	0	0.00	74.30	5	3,547	0.14%
2021/11/29	3	73.03	0	0.00	74.60	3	3,537	0.08%
2021/11/26	2	74.80	0	0.00	75.00	2	3,520	0.06%
2021/11/25	0	0.00	0.1	76.10	76.00	-0.1	3,504	0.00%
2021/11/24	0	0.00	1	74.80	75.20	-1	3,505	-0.03%
2021/11/23	5	76.26	4	75.40	75.10	1	3,493	0.03%
2021/11/22	5	77.00	0	0.00	77.00	5	3,466	0.14%
2021/11/19	5	75.72	18	75.41	75.80	-13	3,419	-0.38%
2021/11/18	17	76.49	3	75.83	76.10	14	3,398	0.41%
2021/11/17	4	76.15	0	0.00	75.80	4	3,382	0.12%
2021/11/16	3	76.60	4	76.93	76.80	-1	3,371	-0.03%
2021/11/15	12	75.29	0	0.00	75.70	12	3,290	0.36%
2021/11/12	6	74.35	0	0.00	74.50	6	3,234	0.19%
2021/11/11	12	76.25	2	74.70	74.90	10	3,182	0.31%
2021/11/10	13	78.65	25	78.11	78.80	-12	3,037	-0.40%
2021/11/09	6	78.07	9	78.21	79.00	-3	3,011	-0.10%
2021/11/08	12	77.69	14	78.54	77.50	-2	2,964	-0.07%
2021/11/05	25.2	79.53	35	79.18	79.50	-9.8	2,890	-0.34%
2021/11/04	22	79.78	5	79.98	79.90	17	2,813	0.60%
2021/11/03	13	79.47	6	79.27	78.20	7	2,662	0.26%
2021/11/02	5.1	77.52	9.1	77.36	76.00	-4	2,444	-0.16%
2021/11/01	6	78.70	13.3	78.95	78.60	-7.3	2,366	-0.31%
2021/10/29	8	77.63	2	77.75	77.50	6	2,283	0.26%
2021/10/28	7.1	77.70	12	77.29	77.50	-5	2,244	-0.22%
2021/10/27	12	76.39	4	76.55	77.30	8	2,157	0.37%
2021/10/26	0.2	74.70	2	74.80	75.00	-1.8	2,023	-0.09%
2021/10/15	2	70.90	0	0.00	70.90	2	2,272	0.09%
2021/10/12	0	0.00	1	72.10	71.10	-1	2,657	-0.04%
2021/10/08	10	73.60	0	0.00	74.30	10	2,827	0.35%
2021/10/07	2	73.40	2	72.95	73.50	0	3,125	0.00%
2021/10/05	5	71.30	1	71.30	72.00	4	3,346	0.12%
2021/10/04	1	71.30	0	0.00	70.20	1	3,370	0.03%
2021/10/01	1	71.30	0	0.00	70.60	1	3,394	0.03%
2021/09/29	0	0.00	0.1	72.30	72.10	-0.1	3,414	0.00%
2021/09/28	1	73.50	17	73.93	72.90	-16	3,470	-0.46%
2021/09/27	2	75.40	2	75.80	74.30	0	3,501	0.00%
2021/09/24	4.1	74.91	2	75.10	74.40	2.1	3,447	0.06%
2021/09/23	6	74.33	3	74.23	74.20	3	3,508	0.09%
2021/09/22	15	74.33	13	73.98	74.90	2	3,634	0.06%
2021/09/16	1	71.30	0	0.00	70.50	1	3,562	0.03%
2021/09/14	1	70.70	0	0.00	70.60	1	3,567	0.03%
2021/09/09	0	0.00	0.1	69.10	69.10	-0.1	3,590	0.00%
2021/09/08	0	0.00	15	69.40	69.30	-15	3,582	-0.42%
2021/09/03	10	70.60	0	0.00	70.70	10	3,586	0.28%
2021/09/01	4	72.00	0	0.00	71.40	4	3,611	0.11%
2021/08/31	5	72.00	0	0.00	72.40	5	3,594	0.14%
2021/08/27	5	71.00	1	71.30	71.10	4	3,572	0.11%
2021/08/23	0	0.00	2	68.85	70.50	-2	3,582	-0.06%
2021/08/18	0	0.00	15	68.27	69.80	-15	3,546	-0.42%
2021/08/17	1	69.70	0	0.00	69.50	1	3,543	0.03%
2021/08/16	0.1	69.10	0	0.00	69.50	0.1	3,534	0.00%
2021/08/05	1	74.00	0	0.00	73.30	1	3,506	0.03%
2021/08/04	0	74.20	0	0.00	74.20	0	3,582	0.00%
2021/08/03	0	0.00	1	73.40	73.30	-1	3,616	-0.03%
2021/07/30	0	74.80	4	73.80	74.20	-4	3,582	-0.11%
2021/07/29	1	75.80	0	0.00	76.00	1	3,604	0.03%
2021/07/28	0	0.00	2	76.15	76.10	-2	3,565	-0.06%
2021/07/27	5	78.20	7	78.11	77.60	-2	3,546	-0.06%
2021/07/26	3	79.30	9	79.70	79.10	-6	3,527	-0.17%
2021/07/23	2	78.80	1.1	79.06	78.60	0.9	3,487	0.03%
2021/07/22	1.5	78.77	3	79.00	79.10	-1.5	3,545	-0.04%
2021/07/21	7	77.93	7.1	77.80	76.90	-0.1	3,547	0.00%
2021/07/20	6	79.68	12	79.97	79.10	-6	3,441	-0.17%
2021/07/19	12	79.88	12	80.10	80.50	0	3,404	0.00%
2021/07/16	17.1	80.36	19	80.06	79.80	-1.9	3,355	-0.06%
2021/07/15	26	78.96	13	79.72	78.80	13	3,200	0.41%
2021/07/14	46.1	78.27	67	79.30	79.00	-20.9	3,035	-0.69%
2021/07/13	13	77.36	27.3	77.22	77.00	-14.3	2,727	-0.52%
2021/07/12	10	74.20	0	0.00	74.70	10	2,556	0.39%
2021/07/09	11.1	74.10	9	74.20	74.80	2.1	2,564	0.08%
2021/07/08	2.1	76.30	1	76.70	75.70	1.1	2,555	0.04%
2021/07/07	8	76.20	1	76.10	76.30	7	2,540	0.28%
2021/07/06	8	75.34	0	0.00	75.10	8	2,539	0.32%
2021/07/05	6	76.92	11.4	76.72	76.80	-5.4	2,552	-0.21%
2021/07/02	7.1	76.38	12	76.66	76.20	-4.9	2,501	-0.20%
2021/07/01	1	75.90	0	0.00	75.40	1	2,448	0.04%
2021/06/30	14.1	76.24	22	76.88	76.00	-8	2,421	-0.33%
2021/06/29	28.2	75.75	17	75.41	76.00	11.2	2,314	0.48%
2021/06/28	1.1	70.71	1	71.10	72.00	0.1	2,112	0.00%
2021/06/25	0	0.00	2.3	70.35	70.30	-2.3	2,080	-0.11%
2021/06/24	1	68.90	2	69.00	68.90	-1	2,059	-0.05%
2021/06/21	0	67.40	0	0.00	67.00	0	2,087	0.00%
2021/06/18	0.1	68.30	1	68.60	68.60	-1	2,109	-0.05%
2021/06/10	1	68.70	10	68.70	69.40	-9	2,301	-0.39%
2021/06/04	0.1	66.50	0	0.00	65.90	0.1	2,346	0.00%
2021/06/03	0	0.00	0.1	66.80	66.60	-0.1	2,363	0.00%
2021/06/02	0	67.10	0	0.00	66.90	0	2,384	0.00%
2021/05/31	1	66.10	0	0.00	66.20	1	2,417	0.04%
2021/05/27	0.1	65.30	0	0.00	65.60	0.1	2,454	0.00%
2021/05/24	0	63.80	0	0.00	63.70	0	2,608	0.00%
2021/05/21	1	63.33	0	0.00	63.90	1	2,631	0.04%
2021/05/20	0	63.30	0	0.00	62.90	0	2,651	0.00%
2021/05/19	0	63.30	10	62.70	62.50	-10	2,681	-0.37%
2021/05/18	10	62.20	0	0.00	63.10	10	2,714	0.37%
2021/05/17	2.1	60.84	0	0.00	61.00	2.1	2,733	0.08%
2021/05/14	0	64.00	0	0.00	64.30	0	2,711	0.00%
2021/05/13	0	0.00	2	61.90	63.80	-2	2,705	-0.07%
2021/05/12	5.1	63.03	19	63.32	62.20	-13.9	2,669	-0.52%
2021/05/11	5	67.10	2	65.80	66.70	3	2,602	0.12%
2021/05/10	2	69.00	0	0.00	69.00	2	2,582	0.08%
2021/05/06	5	69.30	0	0.00	68.80	5	2,607	0.19%
2021/05/05	4	70.75	1	71.00	70.10	3	2,577	0.12%
2021/05/04	3	70.00	2	71.80	70.70	1	2,596	0.04%
2021/05/03	2	72.60	0	0.00	72.20	2	2,631	0.08%
2021/04/29	1	75.90	1	74.30	74.40	0	2,619	0.00%
2021/04/28	19	76.17	5	76.88	75.90	14	2,652	0.53%
2021/04/27	1	73.50	2	74.05	75.10	-1	2,598	-0.04%
2021/04/23	3	71.73	1.5	71.90	72.00	1.6	2,577	0.06%
2021/04/22	13.1	72.85	0	0.00	72.70	13.1	2,565	0.51%
2021/04/21	0	0.00	5	74.20	74.20	-5	2,530	-0.20%
2021/04/19	0	0.00	5	75.00	74.90	-5	2,604	-0.19%
2021/04/15	0	0.00	1	73.90	73.70	-1	2,689	-0.04%
2021/04/14	5	74.34	0.2	74.80	74.70	4.9	2,659	0.18%
2021/04/13	0	0.00	2	76.15	74.80	-2	2,693	-0.07%
2021/04/12	0	0.00	2	76.00	75.80	-2	2,727	-0.07%
2021/04/09	0	0.00	10	76.60	76.20	-10	2,928	-0.34%
2021/04/08	1	75.70	5	76.00	75.80	-4	2,908	-0.14%
2021/04/07	5	75.60	9	74.88	75.70	-4	2,908	-0.14%
2021/04/06	8	74.13	0	0.00	73.90	8	2,893	0.28%
2021/03/31	3	74.57	5	74.70	74.50	-2	2,914	-0.07%
2021/03/30	7	74.24	0	0.00	74.40	7	2,909	0.24%
2021/03/29	1.5	74.14	1	74.20	74.00	0.5	2,924	0.02%
2021/03/25	10	74.00	1	74.30	74.00	9	2,942	0.31%
2021/03/24	1	73.10	1	73.40	73.40	0	2,968	0.00%
2021/03/23	2	73.10	3.1	73.05	73.00	-1.1	2,993	-0.04%
2021/03/22	2	73.35	1	73.30	73.30	1	2,998	0.03%
2021/03/19	1.5	74.00	1	74.10	74.00	0.5	3,033	0.02%
2021/03/18	1	74.90	2	74.90	74.90	-1	3,033	-0.03%
2021/03/17	1	75.00	0	75.50	74.90	1	3,001	0.03%
2021/03/16	0	0.00	0.1	75.40	75.20	-0.1	3,058	0.00%
2021/03/15	1	75.30	0	0.00	75.20	1	3,091	0.03%
2021/03/12	2	75.40	0	0.00	75.50	2	3,116	0.06%
2021/03/11	9	75.42	0	0.00	75.50	9	3,192	0.28%
2021/03/10	0	0.00	1	75.50	74.80	-1	3,229	-0.03%
2021/03/08	3	75.00	0	0.00	75.10	3	3,303	0.09%
2021/03/05	1	74.20	0	0.00	74.80	1	3,315	0.03%
2021/03/04	1.1	75.03	1	75.30	75.00	0.1	3,344	0.00%
2021/03/03	2	75.40	0	0.00	75.60	2	3,350	0.06%
2021/03/02	14	76.79	0	0.00	75.50	14	3,374	0.41%
2021/02/26	4	76.48	1	76.80	76.30	3	3,451	0.09%
2021/02/25	1	78.30	0	0.00	78.20	1	3,576	0.03%
2021/02/24	2	79.15	0	0.00	78.50	2	3,639	0.05%
2021/02/22	1	79.30	5.3	79.57	78.60	-4.3	3,641	-0.12%
2021/02/19	1	78.80	1.5	79.37	79.00	-0.5	3,640	-0.01%
2021/02/18	0.1	78.80	5	78.72	78.90	-5	3,663	-0.14%
2021/02/17	0	0.00	3	77.33	77.40	-3	3,699	-0.08%
2021/02/04	5	76.50	1	76.30	76.30	4	3,762	0.11%
2021/02/02	1	75.10	0	0.00	75.20	1	4,143	0.02%
2021/02/01	2	74.60	0	0.00	75.00	2	4,173	0.05%
2021/01/29	0	75.60	0	0.00	75.80	0	4,196	0.00%
2021/01/28	4	76.33	0	0.00	76.10	4	4,200	0.10%
2021/01/27	0	76.50	0	0.00	76.40	0	4,221	0.00%
2021/01/26	2	76.55	0	0.00	76.20	2	4,228	0.05%
2021/01/25	0	0.00	5	78.28	78.00	-5	4,216	-0.12%
2021/01/22	2	74.70	2.2	74.85	75.10	-0.2	4,158	0.00%
2021/01/21	3	74.70	0	0.00	74.40	3	4,165	0.07%
2021/01/20	2.1	75.83	0	0.00	75.30	2.1	4,152	0.05%
2021/01/19	1	76.30	1	76.30	76.70	0	4,161	0.00%
2021/01/18	4.1	76.79	1	76.30	76.40	3.1	4,152	0.07%
2021/01/15	6.5	77.49	1	78.50	77.20	5.5	4,118	0.13%
2021/01/14	0	0.00	12	78.67	78.60	-12	4,119	-0.29%
2021/01/13	11	78.85	0	0.00	78.40	11	4,163	0.26%
2021/01/12	16	79.76	0	0.00	78.90	16	4,152	0.39%
2021/01/11	2	80.40	17	80.34	80.70	-15	4,179	-0.36%
2021/01/08	8	78.18	1	78.10	78.30	7	4,273	0.16%
2021/01/07	2	78.90	2	78.80	79.00	0	4,425	0.00%
2021/01/06	4	80.18	0	0.00	78.80	4	4,420	0.09%
2021/01/04	16	82.59	3	83.00	81.50	13	4,336	0.30%
2020/12/29	1	77.60	0	0.00	78.10	1	4,109	0.02%
2020/12/28	0.5	77.90	0	0.00	77.80	0.5	4,111	0.01%
2020/12/25	0.2	78.30	0	0.00	77.00	0.2	4,118	0.01%
2020/12/24	1.3	77.68	0	0.00	77.30	1.3	4,104	0.03%
2020/12/23	1	76.50	0	0.00	77.60	1	4,157	0.02%
2020/12/22	0	0.00	0.3	77.26	76.00	-0.3	4,258	-0.01%
2020/12/21	1	77.00	0	0.00	77.00	1	4,341	0.02%
2020/12/18	5	76.94	0	0.00	77.20	5	4,464	0.11%
2020/12/17	2	77.50	2	78.70	78.70	0	4,486	0.00%
2020/12/15	1	76.10	0	0.00	75.90	1	4,621	0.02%
2020/12/11	0	78.00	0	0.00	78.10	0	4,859	0.00%
2020/12/10	2	77.70	0	0.00	77.50	2	4,866	0.04%
2020/12/09	1	79.60	0	0.00	79.50	1	4,860	0.02%
2020/12/08	0	0.00	5	79.30	79.50	-5	4,881	-0.10%
2020/12/07	6	79.43	5	79.90	80.00	1	4,946	0.02%
2020/12/04	3	81.27	1	81.40	80.90	2	4,942	0.04%
2020/12/02	0	0.00	2	83.65	83.40	-2	5,117	-0.04%
2020/12/01	0	0.00	1	82.30	82.30	-1	5,187	-0.02%
2020/11/26	2	83.50	2	83.65	83.30	0	6,032	0.00%
2020/11/25	11	84.12	7	84.27	83.10	4	6,291	0.06%
2020/11/24	16	84.84	11	84.71	84.60	5	6,492	0.08%
2020/11/23	3	83.23	5	83.54	83.10	-2	6,702	-0.03%
2020/11/19	1	81.20	1	81.00	81.80	0	7,057	0.00%
2020/11/18	15	80.63	0	0.00	80.30	15	7,306	0.21%
2020/11/17	1	80.40	0	0.00	80.20	1	7,399	0.01%
2020/11/16	2	80.70	0	0.00	80.80	2	7,421	0.03%
2020/11/13	2	80.20	1	82.00	81.80	1	7,428	0.01%
2020/11/12	2	81.00	7	81.50	80.80	-5	7,519	-0.07%
2020/11/11	5	82.84	14	83.69	82.00	-9	7,531	-0.12%
2020/11/10	2	80.50	9	81.88	81.00	-7	7,296	-0.10%
2020/11/09	1	79.30	0	0.00	79.40	1	7,174	0.01%
2020/11/06	1	79.00	10	79.87	79.30	-9	7,165	-0.13%
2020/11/05	1	78.00	4	78.70	78.70	-3	7,157	-0.04%
2020/11/04	3	78.00	0	0.00	78.80	3	7,140	0.04%
2020/11/03	19	76.51	8	77.23	76.60	11	7,096	0.16%
2020/11/02	4	74.80	3	74.60	74.60	1	7,073	0.01%
2020/10/30	2	75.70	1	75.50	75.50	1	7,062	0.01%
2020/10/28	3	76.80	0	0.00	76.20	3	7,014	0.04%
2020/10/27	2	77.55	0	0.00	78.50	2	6,982	0.03%
2020/10/22	0	0.00	1	76.50	77.40	-1	6,931	-0.01%
2020/10/21	0	0.00	1	79.60	78.10	-1	6,890	-0.01%
2020/10/19	3	80.23	12	81.92	80.90	-9	6,801	-0.13%
2020/10/16	13	79.98	27	81.56	79.70	-14	6,727	-0.21%
2020/10/15	2	79.25	3	79.67	80.10	-1	6,535	-0.02%
2020/10/14	1	74.80	1	75.00	74.90	0	6,360	0.00%
2020/10/13	1	75.00	0	0.00	75.60	1	6,355	0.02%
2020/10/12	0	0.00	1	75.90	76.30	-1	6,359	-0.02%
2020/10/07	10	77.60	0	0.00	77.70	10	6,387	0.16%
2020/09/25	1	73.90	3	75.03	74.60	-2	6,478	-0.03%
2020/09/24	0	0.00	1	76.60	76.60	-1	6,380	-0.02%
2020/09/23	3	79.50	1	78.30	78.30	2	6,315	0.03%
2020/09/22	3	81.30	0	0.00	81.30	3	6,232	0.05%
2020/09/21	2	82.75	1	83.40	82.80	1	6,183	0.02%
2020/09/18	14	82.99	0	0.00	82.70	14	6,137	0.23%
2020/09/17	7	82.97	23	82.97	83.90	-16	6,020	-0.27%
2020/09/16	4	80.10	1	80.50	80.10	3	5,739	0.05%
2020/09/15	3	80.37	7	80.27	80.50	-4	5,706	-0.07%
2020/09/14	3	79.30	0	0.00	79.40	3	5,699	0.05%
2020/09/11	3	79.00	1	79.00	79.90	2	5,627	0.04%
2020/09/10	7	79.97	1	79.40	79.00	6	5,567	0.11%
2020/09/08	3	80.50	2	80.00	80.20	1	5,407	0.02%
2020/09/07	3	80.47	2	79.95	79.40	1	5,325	0.02%
2020/09/04	5	82.44	5	82.32	82.70	0	5,167	0.00%
2020/09/03	14	83.66	12	84.30	83.90	2	5,049	0.04%
2020/09/02	11	85.05	12.2	84.80	85.10	-1.2	4,860	-0.02%
2020/09/01	10.6	83.19	26	84.47	82.50	-15.4	4,625	-0.33%
2020/08/31	6	82.55	15	82.55	82.50	-9	4,152	-0.22%
2020/08/28	15	79.71	47	79.73	79.60	-32	3,880	-0.82%
2020/08/27	4	77.93	19	78.18	79.00	-15	3,587	-0.42%
2020/08/26	4	75.30	10	75.92	75.80	-6	3,223	-0.19%
2020/08/25	137	74.89	140	74.58	75.00	-3	3,051	-0.10%	大買/大賣/
2020/08/24	18	72.18	12	73.38	74.00	6	2,725	0.22%
2020/08/21	1	70.20	1	67.70	69.70	0	2,459	0.00%
2020/08/20	1	65.00	1	65.10	65.80	0	2,365	0.00%
2020/08/19	1	68.50	0	0.00	67.70	1	2,285	0.04%
2020/08/18	1	69.90	5	70.84	69.40	-4	2,198	-0.18%
2020/08/17	1	69.40	0	0.00	69.40	1	2,076	0.05%
2020/08/13	0	0.00	2	67.40	67.10	-2	2,008	-0.10%
2020/08/12	0	0.00	7	66.54	67.10	-7	1,986	-0.35%
2020/08/11	49	65.78	2	65.90	66.10	47	1,959	2.40%
2020/07/29	5	63.10	0	0.00	62.60	5	2,038	0.25%
2020/07/22	3	65.70	0	0.00	65.70	3	2,041	0.15%
2020/07/20	0	0.00	1	64.90	64.90	-1	2,045	-0.05%
2020/07/17	4	65.85	0	0.00	65.00	4	2,062	0.19%
2020/07/16	0	0.00	1	66.00	66.50	-1	2,076	-0.05%
2020/07/15	1	66.50	0	0.00	65.90	1	2,070	0.05%
2020/07/14	1	68.00	1	68.30	68.00	0	2,079	0.00%
2020/07/08	1	70.00	9.2	70.01	70.70	-8.2	2,059	-0.40%
2020/07/07	0	0.00	3	70.17	70.40	-3	2,043	-0.15%
2020/07/06	8	69.15	3	70.07	69.50	5	2,043	0.24%
2020/07/03	0	0.00	0	67.00	67.00	0	2,054	0.00%
2020/07/01	1	66.40	0	0.00	66.40	1	2,071	0.05%
2020/06/23	2	63.80	0	0.00	64.00	2	2,125	0.09%
2020/06/22	1	64.20	0	0.00	64.50	1	2,130	0.05%
2020/06/16	2	63.35	0	0.00	63.20	2	2,158	0.09%
2020/06/15	2	63.00	0	0.00	62.20	2	2,214	0.09%
2020/06/11	1	64.20	1	64.00	63.90	0	2,261	0.00%
2020/06/10	1	66.30	1	66.60	66.30	0	2,262	0.00%
2020/06/05	1.2	66.63	5	67.04	66.60	-3.8	2,432	-0.16%
2020/06/04	0	0.00	2	65.80	66.30	-2	2,422	-0.08%
2020/06/03	4	65.15	0	0.00	65.40	4	2,409	0.17%
2020/06/02	0.1	65.00	0	0.00	64.50	0.1	2,399	0.00%
2020/05/28	0	0.00	1	64.90	63.90	-1	2,379	-0.04%
2020/05/27	0	0.00	11	63.17	64.00	-11	2,367	-0.46%
2020/05/25	6	61.83	2	62.00	62.40	4	2,391	0.17%
2020/05/22	0	0.00	3	63.03	62.50	-3	2,439	-0.12%
2020/05/21	1	63.50	5	63.50	63.90	-4	2,472	-0.16%
2020/05/19	0	0.00	0.5	63.20	63.20	-0.5	2,467	-0.02%
2020/05/15	3	62.17	0	0.00	61.80	3	2,449	0.12%
2020/05/14	0	0.00	1	63.30	62.30	-1	2,428	-0.04%
2020/05/13	3	63.13	0	0.00	63.80	3	2,413	0.12%
2020/05/12	0.2	64.60	3	64.80	64.40	-2.8	2,399	-0.12%
2020/05/11	6	64.53	1	63.80	65.60	5	2,366	0.21%
2020/05/08	0	0.00	15	62.50	62.00	-15	2,319	-0.65%
2020/05/04	1	61.50	0	0.00	61.50	1	2,313	0.04%
2020/04/30	0	0.00	2	62.00	62.40	-2	2,316	-0.09%
2020/04/28	0	0.00	3	61.23	61.50	-3	2,313	-0.13%
2020/04/27	3	60.37	0	0.00	60.00	3	2,351	0.13%
2020/04/21	1	59.10	0	0.00	57.80	1	2,299	0.04%
2020/04/20	1	60.00	0	0.00	60.50	1	2,277	0.04%
2020/04/17	1	61.80	0	0.00	60.20	1	2,266	0.04%
2020/04/16	1	61.50	4	61.30	61.50	-3	2,224	-0.13%
2020/04/15	2	61.10	0	0.00	61.50	2	2,208	0.09%
2020/04/14	0	0.00	2	60.40	60.10	-2	2,184	-0.09%
2020/04/13	1.2	59.94	4	59.80	59.40	-2.8	2,166	-0.13%
2020/04/10	0	0.00	3	59.37	60.00	-3	2,179	-0.14%
2020/04/09	3	59.37	2	61.65	59.00	1	2,195	0.05%
2020/04/08	8	58.99	8	59.63	58.80	0	2,147	0.00%
2020/04/06	7	54.00	0	0.00	54.20	7	2,008	0.35%
2020/04/01	1	54.70	1	55.00	54.20	0	1,992	0.00%
2020/03/27	10	52.21	2	51.70	51.30	8	1,859	0.43%
2020/03/26	15	51.80	0	0.00	51.50	15	1,842	0.81%
2020/03/24	0	0.00	7	48.07	48.30	-7	1,852	-0.38%
2020/03/23	4	46.70	0	0.00	46.10	4	1,856	0.22%
2020/03/20	2.1	48.32	0	0.00	49.05	2.1	1,842	0.11%
2020/03/19	9	45.17	0	0.00	45.10	9	1,806	0.50%
2020/03/18	0	0.00	1	51.00	50.10	-1	1,746	-0.06%
2020/03/17	0	52.50	0	0.00	52.10	0	1,719	0.00%
2020/03/16	6.1	55.80	6	57.05	55.50	0.1	1,688	0.00%
2020/03/13	1.1	54.95	0	0.00	57.60	1.1	1,672	0.06%
2020/03/12	1.1	61.20	0	0.00	60.80	1.1	1,588	0.07%
2020/03/11	2	67.85	0	0.00	67.30	2	1,505	0.13%
2020/03/09	1	68.50	0	0.00	68.20	1	1,545	0.06%
2020/03/06	0	0.00	1	70.30	70.40	-1	1,540	-0.06%
2020/03/03	2	69.40	0	0.00	69.10	2	1,583	0.13%
2020/03/02	1	67.90	0	0.00	68.80	1	1,592	0.06%
2020/02/25	1	68.60	2	69.40	69.10	-1	1,570	-0.06%
2020/02/24	2	69.70	0	0.00	69.50	2	1,523	0.13%
2020/02/21	0	0.00	1	71.60	71.50	-1	1,503	-0.07%
2020/02/14	0	0.00	1	72.50	72.50	-1	1,575	-0.06%
2020/02/13	0	0.00	1	72.60	72.40	-1	1,579	-0.06%
2020/02/11	1	71.50	0	0.00	71.80	1	1,647	0.06%
2020/02/05	0	0.00	0	71.50	71.00	0	1,894	0.00%
2020/02/04	0	0.00	1	70.20	70.30	-1	2,001	-0.05%
2020/02/03	1	68.80	15	68.89	68.90	-14	2,110	-0.66%
2020/01/31	2	71.10	0	0.00	70.70	2	2,123	0.09%
2020/01/30	1	71.70	1	71.00	70.10	0	2,168	0.00%
2020/01/17	1	76.00	0	0.00	75.60	1	2,197	0.05%
2020/01/15	0	0.00	2.1	75.51	75.30	-2.1	2,198	-0.09%
2020/01/14	2	75.25	1	75.30	75.60	1	2,212	0.05%
2020/01/13	5	75.00	0	0.00	75.00	5	2,210	0.23%
2020/01/10	1	74.40	0	0.00	74.30	1	2,268	0.04%
2020/01/06	1	74.10	1	74.80	74.30	0	2,279	0.00%
2020/01/02	0	0.00	4	75.90	76.30	-4	2,264	-0.18%
2019/12/31	1	75.70	0	0.00	75.50	1	2,270	0.04%
2019/12/30	1	75.40	0	0.00	75.50	1	2,270	0.04%
2019/12/27	0	0.00	1	76.00	75.90	-1	2,268	-0.04%
2019/12/24	4	75.33	4	75.40	75.30	0	2,322	0.00%
2019/12/23	10	76.00	6	75.40	75.30	4	2,369	0.17%
2019/12/20	0	0.00	1	76.10	76.10	-1	2,385	-0.04%
2019/12/19	0	0.00	2	75.55	75.70	-2	2,387	-0.08%
2019/12/18	1	75.50	0	0.00	75.60	1	2,390	0.04%
2019/12/16	0	0.00	10	74.50	74.60	-10	2,422	-0.41%
2019/12/13	1	75.00	0	0.00	74.60	1	2,467	0.04%
2019/12/12	1	75.30	0	0.00	74.80	1	2,567	0.04%
2019/12/11	0	0.00	4	75.10	74.80	-4	2,569	-0.16%
2019/12/10	0	0.00	0	75.20	75.10	0	2,576	0.00%
2019/12/05	0	0.00	3	76.03	75.80	-3	2,656	-0.11%
2019/12/04	0	0.00	10	74.00	74.00	-10	2,687	-0.37%
2019/12/03	0	0.00	1	74.30	74.20	-1	2,770	-0.04%
2019/11/28	1	75.60	2	75.50	75.10	-1	3,153	-0.03%
2019/11/26	10	75.10	0	0.00	75.20	10	3,164	0.32%
2019/11/25	0	0.00	0	75.00	74.90	0	3,207	0.00%
2019/11/22	1	75.10	0	0.00	75.10	1	3,309	0.03%
2019/11/21	0.1	75.40	0	0.00	75.10	0.1	3,321	0.00%
2019/11/19	2	75.40	1	75.70	75.20	1	3,326	0.03%
2019/11/13	3	75.00	0	0.00	75.10	3	3,341	0.09%
2019/11/12	9	73.90	0	0.00	74.20	9	3,370	0.27%
2019/11/11	1	74.00	4	73.80	73.60	-3	3,397	-0.09%
2019/11/07	2	75.90	1	75.50	74.50	1	3,402	0.03%
2019/11/06	13	75.49	1	75.30	75.80	12	3,349	0.36%
2019/11/05	1	74.60	0	0.00	74.50	1	3,319	0.03%
2019/11/04	4	74.63	0	0.00	74.40	4	3,306	0.12%
2019/11/01	5	75.14	3	75.80	74.90	2	3,263	0.06%
2019/10/31	11	76.87	0	0.00	76.00	11	3,189	0.34%
2019/10/29	73	77.48	73	78.18	77.60	0	3,051	0.00%
2019/10/28	2	78.80	0	0.00	78.60	2	3,016	0.07%
2019/10/25	1	80.30	0	0.00	80.10	1	2,977	0.03%
2019/10/23	2	80.65	0	0.00	80.30	2	2,977	0.07%
2019/10/21	4	80.98	0	0.00	80.80	4	3,002	0.13%
2019/10/17	1	81.20	0	0.00	81.20	1	2,964	0.03%
2019/10/16	0	0.00	1	80.80	80.60	-1	2,954	-0.03%
2019/10/14	0	0.00	1	81.40	81.00	-1	2,958	-0.03%
2019/10/09	0	0.00	1	80.10	81.00	-1	2,945	-0.03%
2019/10/08	0	0.00	1	82.80	80.60	-1	2,935	-0.03%
2019/10/03	1	82.00	0	0.00	82.00	1	2,895	0.03%
2019/10/02	1	82.40	1	82.30	82.60	0	2,892	0.00%
2019/09/27	0	0.00	2	81.60	81.60	-2	2,870	-0.07%
2019/09/26	1	83.90	1	83.70	83.30	0	2,833	0.00%
2019/09/24	1	83.00	4	83.33	83.00	-3	2,801	-0.11%
2019/09/23	0	0.00	3	82.90	82.80	-3	2,766	-0.11%
2019/09/20	0	0.00	3	83.00	83.00	-3	2,772	-0.11%
2019/09/19	0	0.00	2	82.55	82.80	-2	2,758	-0.07%
2019/09/17	1	82.50	2	81.60	81.20	-1	2,728	-0.04%
2019/09/16	1	81.60	0	0.00	81.80	1	2,666	0.04%
2019/09/12	1	81.80	0.4	81.80	81.80	0.6	2,675	0.02%
2019/09/11	0	0.00	1	81.80	81.50	-1	2,670	-0.04%
2019/09/10	0	0.00	1	81.70	81.30	-1	2,650	-0.04%
2019/09/09	0	0.00	1	80.60	81.50	-1	2,612	-0.04%
2019/09/05	2	82.10	0	0.00	81.90	2	2,451	0.08%
2019/09/04	2	82.00	12	81.32	82.00	-10	2,365	-0.42%
2019/09/03	4	81.18	8	81.52	80.70	-4	2,259	-0.18%
2019/09/02	15	79.20	0	0.00	79.00	15	1,996	0.75%
2019/08/30	3	78.73	0	0.00	78.80	3	1,958	0.15%
2019/08/28	8	80.21	7	80.23	79.30	1	1,914	0.05%
2019/08/27	21	79.50	11	80.11	79.20	10	1,862	0.53%
2019/08/23	0	0.00	2	77.65	77.80	-2	1,743	-0.11%
2019/08/22	1	78.00	0	0.00	77.80	1	1,743	0.06%
2019/08/21	1	78.20	3	77.90	78.10	-2	1,741	-0.11%
2019/08/19	0	0.00	1	78.30	77.80	-1	1,724	-0.06%
2019/08/16	0	0.00	2	78.00	78.00	-2	1,719	-0.12%
2019/08/15	0	0.00	2	77.80	77.90	-2	1,728	-0.12%
2019/08/14	0	0.00	1	78.10	77.90	-1	1,708	-0.06%
2019/08/13	2	76.50	0	0.00	77.20	2	1,703	0.12%
2019/08/12	2	77.20	3	76.63	76.90	-1	1,729	-0.06%
2019/08/08	1	73.50	0	0.00	73.70	1	1,715	0.06%
2019/08/07	3	72.93	1	72.60	73.10	2	1,763	0.11%
2019/08/06	0	0.00	2	74.85	74.80	-2	1,788	-0.11%
2019/08/02	0	0.00	2	76.00	75.80	-2	1,915	-0.10%
2019/08/01	1	77.50	2	78.00	78.20	-1	1,926	-0.05%
2019/07/29	0	0.00	1	79.20	78.50	-1	2,026	-0.05%
2019/07/24	0	0.00	21.1	79.01	78.80	-21.1	2,081	-1.01%
2019/07/23	0	0.00	1	77.80	77.70	-1	2,090	-0.05%
2019/07/22	22	77.15	1	76.80	77.50	21	2,094	1.00%
2019/07/19	1	76.10	0	0.00	75.80	1	2,071	0.05%
2019/07/17	0	0.00	2	75.85	75.40	-2	2,123	-0.09%
2019/07/16	1	76.80	3	76.53	76.30	-2	2,181	-0.09%
2019/07/12	0	0.00	3	76.30	76.30	-3	2,269	-0.13%
2019/07/10	1	75.20	1	75.20	75.20	0	2,481	0.00%
2019/07/09	0	0.00	1	75.30	75.20	-1	2,571	-0.04%
2019/07/08	0	0.00	1	74.40	74.50	-1	2,582	-0.04%
2019/07/05	0.1	74.80	1	74.40	74.50	-0.9	2,613	-0.03%
2019/07/02	3	74.67	0	0.00	74.70	3	2,677	0.11%
2019/07/01	1	74.50	1	74.50	74.50	0	2,702	0.00%
2019/06/27	3	73.70	0	0.00	73.60	3	2,782	0.11%
2019/06/25	0	0.00	14	74.10	72.90	-14	2,776	-0.50%
2019/06/21	1	73.00	2	72.90	72.00	-1	2,805	-0.04%
2019/06/20	1	72.30	2	72.50	72.40	-1	2,813	-0.04%
2019/06/19	4	71.15	3	71.00	71.10	1	2,896	0.03%
2019/06/14	0	0.00	1	70.60	70.50	-1	3,155	-0.03%
2019/06/12	1	71.30	1	70.50	70.50	0	3,426	0.00%
2019/06/10	0	0.00	1	70.20	70.50	-1	3,491	-0.03%
2019/06/05	2	70.00	0	0.00	69.60	2	3,537	0.06%
2019/06/04	0	0.00	10	70.00	69.60	-10	3,556	-0.28%
2019/05/31	1	70.60	0	0.00	70.80	1	3,592	0.03%
2019/05/30	11	70.40	0	0.00	70.30	11	3,624	0.30%
2019/05/28	1	70.30	0	0.00	68.60	1	3,689	0.03%
2019/05/24	1	69.70	0	0.00	69.80	1	3,827	0.03%
2019/05/22	1	70.00	0	0.00	70.40	1	3,843	0.03%
2019/05/21	2	68.20	0	0.00	69.50	2	3,853	0.05%
2019/05/20	1	67.40	0	0.00	67.50	1	3,903	0.03%
2019/05/17	1.1	68.43	2	68.30	68.50	-1	3,911	-0.02%
2019/05/16	1	70.30	0	0.00	69.70	1	3,894	0.03%
2019/05/15	2	69.00	3	69.50	69.20	-1	3,886	-0.03%
2019/05/14	6	69.20	0	0.00	69.30	6	3,919	0.15%
2019/05/13	5	71.60	0.1	71.00	70.20	4.9	3,910	0.13%
2019/05/10	9	74.58	1	73.40	73.50	8	3,847	0.21%
2019/05/09	2	75.90	0	0.00	75.80	2	3,794	0.05%
2019/05/07	1	78.70	2	78.85	78.70	-1	3,763	-0.03%
2019/05/06	2	79.50	0	0.00	79.50	2	3,772	0.05%
2019/05/03	1	81.50	0	0.00	81.10	1	3,773	0.03%
2019/05/02	1	79.60	0	0.00	80.50	1	3,808	0.03%
2019/04/26	1	80.40	1	80.60	80.00	0	3,981	0.00%
2019/04/25	0	0.00	1	80.80	80.80	-1	3,983	-0.03%
2019/04/24	1	81.10	0	0.00	80.80	1	4,000	0.02%
2019/04/23	3	81.33	3	81.00	81.10	0	4,027	0.00%
2019/04/22	5	82.60	7	81.89	81.80	-2	4,006	-0.05%
2019/04/19	2	80.70	1	80.30	80.40	1	3,969	0.03%
2019/04/18	5	80.88	3	81.13	80.10	2	3,974	0.05%
2019/04/17	7	82.46	7	83.60	82.00	0	3,968	0.00%
2019/04/16	14	83.03	2	83.00	83.40	12	3,921	0.31%
2019/04/15	1	81.90	1	82.80	82.80	0	3,849	0.00%
2019/04/12	1	80.00	1	79.80	79.90	0	3,857	0.00%
2019/04/11	0	0.00	2	80.60	79.90	-2	3,945	-0.05%
2019/04/10	1	81.10	0	0.00	80.90	1	4,001	0.02%
2019/04/08	2	81.20	0	0.00	81.50	2	4,052	0.05%
2019/04/03	0	0.00	3	80.60	80.60	-3	4,051	-0.07%
2019/04/02	0	0.00	0	81.30	81.10	0	4,059	0.00%
2019/04/01	4	83.45	0	0.00	82.00	4	4,061	0.10%
2019/03/29	0	0.00	2	80.75	81.00	-2	3,987	-0.05%
2019/03/28	1	81.30	0	0.00	80.50	1	4,008	0.02%
2019/03/27	0	0.00	4	80.70	80.90	-4	4,039	-0.10%
2019/03/26	2	81.90	0	0.00	81.60	2	4,075	0.05%
2019/03/25	3	81.27	12	80.85	82.10	-9	4,063	-0.22%
2019/03/22	1	81.70	15	82.20	81.70	-14	4,118	-0.34%
2019/03/21	0	0.00	6	82.75	82.80	-6	4,101	-0.15%
2019/03/20	2	83.10	3	83.00	82.80	-1	4,119	-0.02%
2019/03/19	0.1	81.50	3	81.87	81.70	-2.9	4,097	-0.07%
2019/03/18	24	81.40	6	80.27	81.60	18	4,130	0.44%
2019/03/15	1	76.70	1	77.20	76.50	0	3,954	0.00%
2019/03/13	1	78.50	0	0.00	78.20	1	3,921	0.03%
2019/03/12	0	0.00	2	78.70	78.70	-2	3,938	-0.05%
2019/03/11	0	0.00	1	78.90	78.80	-1	3,943	-0.03%
2019/03/07	0	0.00	3	78.43	77.70	-3	4,032	-0.07%
2019/03/06	4	78.15	0	0.00	78.10	4	4,069	0.10%
2019/03/04	1	79.20	1	79.80	78.70	0	4,188	0.00%
2019/02/27	4	78.62	1	78.70	78.60	3	4,145	0.07%
2019/02/26	7	78.99	1	79.80	78.80	6	4,137	0.15%
2019/02/25	2	78.50	24	78.49	78.90	-22	4,080	-0.54%
2019/02/22	3	77.33	0	0.00	77.10	3	4,000	0.07%
2019/02/21	3	77.60	4	77.50	77.60	-1	4,007	-0.02%
2019/02/20	2	77.60	1	77.00	77.30	1	3,990	0.03%
2019/02/19	6	77.18	13	77.55	77.20	-7	3,955	-0.18%
2019/02/18	0	0.00	6	76.60	76.50	-6	3,889	-0.15%
2019/02/14	0	0.00	3	76.27	76.10	-3	3,842	-0.08%
2019/02/13	13	76.82	2	76.60	76.30	11	3,813	0.29%
2019/02/12	1	75.30	1	76.30	75.70	0	3,760	0.00%
2019/02/11	4	76.15	0	0.00	76.30	4	3,724	0.11%
2019/01/30	3	75.67	0	0.00	75.40	3	3,703	0.08%
2019/01/28	1	75.50	0	0.00	76.20	1	3,652	0.03%
2019/01/25	10	75.61	0	0.00	75.60	10	3,646	0.27%
2019/01/24	1	77.10	0	0.00	76.50	1	3,606	0.03%
2019/01/23	2	76.85	6	77.00	77.30	-4	3,604	-0.11%
2019/01/22	5	75.66	2	75.55	75.50	3	3,566	0.08%
2019/01/21	2	77.40	3	78.17	77.50	-1	3,489	-0.03%
2019/01/18	1	78.80	0	0.00	78.70	1	3,424	0.03%
2019/01/17	5	79.94	0	0.00	79.40	5	3,394	0.15%
2019/01/16	2	80.40	0	0.00	80.60	2	3,450	0.06%
2019/01/15	1	80.60	0	0.00	81.00	1	3,446	0.03%
2019/01/14	2	79.90	2	79.70	79.80	0	3,408	0.00%
2019/01/11	4	79.70	2	79.70	79.60	2	3,413	0.06%
2019/01/10	3	81.00	2	80.80	80.60	1	3,390	0.03%
2019/01/09	3	81.20	4	81.05	80.60	-1	3,377	-0.03%
2019/01/08	3	82.00	0	0.00	82.50	3	3,328	0.09%
2019/01/07	11	83.65	8	82.70	82.00	3	3,293	0.09%
2019/01/04	3	81.87	6.5	82.39	83.10	-3.5	3,226	-0.11%
2019/01/03	4	82.25	3	82.53	82.20	1	3,165	0.03%
2019/01/02	6	82.10	1	81.00	80.90	5	3,059	0.16%
2018/12/28	6	79.57	10	79.65	79.90	-4	2,974	-0.13%
2018/12/27	1	79.50	1	80.00	79.00	0	2,964	0.00%
2018/12/26	1	77.80	14	77.20	77.10	-13	2,902	-0.45%
2018/12/25	3	77.80	0	0.00	78.10	3	2,887	0.10%
2018/12/24	1	78.60	0	0.00	80.50	1	2,843	0.04%
2018/12/22	0	0.00	30	78.23	78.10	-30	2,792	-1.07%
2018/12/21	0	0.00	1	77.40	77.90	-1	2,821	-0.04%
2018/12/20	1	78.80	6.1	78.60	78.40	-5.1	2,799	-0.18%
2018/12/19	4	79.55	0	0.00	78.80	4	2,767	0.14%
2018/12/17	14	80.66	11	81.77	79.10	3	2,711	0.11%
2018/12/14	43	81.07	10	81.11	80.90	33	2,682	1.23%
2018/12/13	0	0.00	6	80.65	80.00	-6	2,665	-0.23%
2018/12/12	30	80.59	12.1	80.39	80.50	17.9	2,751	0.65%
2018/12/11	42	79.83	37	80.13	80.50	5	2,727	0.18%
2018/12/10	0	0.00	50	77.68	77.30	-50	2,619	-1.91%
2018/12/07	1	75.60	3	75.93	76.40	-2	2,597	-0.08%
2018/12/06	0	0.00	1	74.20	74.20	-1	2,591	-0.04%
2018/12/05	1	76.30	0	0.00	76.80	1	2,574	0.04%
2018/12/04	1	79.00	0	0.00	78.30	1	2,572	0.04%
2018/12/03	4	79.03	6	79.25	79.50	-2	2,563	-0.08%
2018/11/29	12	77.93	9	77.11	77.00	3	2,526	0.12%
2018/11/28	4	77.05	3	77.60	77.50	1	2,469	0.04%
2018/11/23	0	0.00	2	71.40	71.10	-2	2,275	-0.09%
2018/11/15	1	72.90	0	0.00	73.90	1	2,186	0.05%
2018/11/14	2	73.50	0	0.00	72.80	2	2,188	0.09%
2018/11/09	1	74.50	6	73.80	73.50	-5	2,193	-0.23%
2018/11/08	9	74.00	6	73.92	73.90	3	2,154	0.14%
2018/11/06	1	72.00	8	74.44	71.50	-7	2,124	-0.33%
2018/11/02	1	72.50	6	72.18	72.80	-5	2,116	-0.24%
2018/11/01	0	0.00	1	72.20	72.30	-1	2,118	-0.05%
2018/10/31	6	69.70	0	0.00	72.00	6	2,107	0.28%
2018/10/30	1	67.40	0	0.00	68.80	1	2,121	0.05%
2018/10/29	5	68.90	0	0.00	68.90	5	2,137	0.23%
2018/10/25	10	73.44	14	72.64	72.60	-4	2,058	-0.19%
2018/10/24	0	0.00	3	73.00	74.00	-3	2,031	-0.15%
2018/10/23	0	0.00	1	72.00	71.20	-1	1,948	-0.05%
2018/10/22	2	70.95	1	71.00	70.90	1	1,926	0.05%
2018/10/19	6	69.08	1	68.40	71.00	5	1,922	0.26%
2018/10/18	0	0.00	1	71.10	71.10	-1	1,917	-0.05%
2018/10/17	1	71.70	1	71.40	71.10	0	1,931	0.00%
2018/10/16	5	69.10	1	68.80	69.70	4	1,934	0.21%
2018/10/12	4	65.43	0	0.00	67.50	4	1,939	0.21%
2018/10/11	3	66.20	14	65.27	64.30	-11	1,976	-0.56%
2018/10/09	1	69.10	2	70.10	69.90	-1	1,985	-0.05%
2018/10/08	14	70.59	0	0.00	70.50	14	1,986	0.70%
2018/10/05	4	69.85	3	69.33	70.00	1	1,991	0.05%
2018/10/04	0	0.00	1	72.00	72.00	-1	1,985	-0.05%
2018/10/03	3	72.93	5	72.94	72.70	-2	1,991	-0.10%
2018/10/02	1	74.00	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	1	74.50	6	74.82	74.10	-5	2,032	-0.25%
2018/09/27	4	74.50	0	0.00	74.90	4	2,000	0.20%
2018/09/26	1	74.60	0	0.00	73.40	1	1,980	0.05%
2018/09/25	0.5	75.00	2	75.40	75.20	-1.5	1,964	-0.08%
2018/09/21	1	74.80	1	75.00	75.10	0	1,938	0.00%
2018/09/20	2	74.50	5	74.50	74.10	-3	1,904	-0.16%
2018/09/19	2	72.75	2	73.50	72.60	0	1,830	0.00%
2018/09/18	8	74.18	17	74.21	74.10	-9	1,753	-0.51%
2018/09/17	2	72.40	14	72.49	72.50	-12	1,596	-0.75%
2018/09/14	6	68.85	1	68.90	68.80	5	1,514	0.33%
2018/09/13	1	68.80	0	0.00	68.10	1	1,496	0.07%
2018/09/11	2	70.00	0	0.00	70.00	2	1,476	0.14%
2018/09/10	0	0.00	2	71.65	69.20	-2	1,457	-0.14%
2018/09/06	1	72.40	2	71.55	71.80	-1	1,407	-0.07%
2018/09/05	2	72.30	7	72.77	71.90	-5	1,384	-0.36%
2018/09/04	1	69.30	0	0.00	69.20	1	1,313	0.08%
2018/08/29	0	0.00	10	68.74	70.20	-10	1,368	-0.73%
2018/08/28	0	0.00	2	69.20	68.70	-2	1,375	-0.15%
2018/08/27	4	68.00	0	0.00	68.50	4	1,384	0.29%
2018/08/24	8	68.88	0	0.00	67.30	8	1,427	0.56%
2018/08/17	1	69.70	2	70.80	69.50	-1	1,395	-0.07%
2018/08/15	0	0.00	6	71.23	71.00	-6	1,408	-0.43%
2018/08/09	6	73.95	0	0.00	73.80	6	1,477	0.41%
2018/08/07	0	0.00	1	78.22	78.90	-1	1,462	-0.07%
2018/08/06	0	0.00	12	79.25	79.10	-12	1,475	-0.81%
2018/08/03	1	79.00	16	78.35	79.00	-15	1,436	-1.04%
2018/07/31	1	76.20	1	76.60	76.20	0	1,478	0.00%
2018/07/27	2	77.00	1	77.00	76.90	1	1,476	0.07%
2018/07/23	1	77.80	0	0.00	78.20	1	1,449	0.07%
2018/07/19	1	76.90	0	76.60	76.60	1	1,439	0.07%
2018/07/18	4	77.80	0	0.00	77.60	4	1,464	0.27%
2018/07/17	0	76.70	0	0.00	77.00	0	1,424	0.00%
2018/07/13	1	75.70	0	75.30	75.20	1	1,491	0.06%
2018/07/12	0	0.00	0	75.40	75.40	0	1,503	0.00%
2018/07/10	0	74.60	0	0.00	74.80	0	1,533	0.00%
2018/07/09	0	0.00	2	74.40	74.40	-2	1,534	-0.13%
2018/07/06	7	72.50	0	0.00	73.90	7	1,524	0.46%
2018/07/04	0	0.00	1	71.20	71.20	-1	1,515	-0.07%
2018/07/02	2	71.90	0	0.00	71.60	2	1,539	0.13%
2018/06/28	0	0.00	1	70.50	70.50	-1	1,564	-0.06%
2018/06/25	0	0.00	1	71.80	71.70	-1	1,599	-0.06%
2018/06/11	0	0.00	2	74.15	74.00	-2	1,694	-0.12%
2018/06/06	0	0.00	1	73.60	74.00	-1	1,693	-0.06%
2018/06/01	2	73.65	0	0.00	72.80	2	1,727	0.12%
2018/05/29	0	0.00	5	71.50	71.50	-5	1,757	-0.28%
2018/05/25	1	71.30	1	71.60	71.50	0	1,784	0.00%
2018/05/22	1	70.10	4	70.05	69.70	-3	1,782	-0.17%
2018/05/21	9	71.10	2	71.60	71.50	7	1,742	0.40%
2018/05/16	1	67.40	0	0.00	66.90	1	1,707	0.06%
2018/05/14	0	0.00	2	66.50	66.10	-2	1,692	-0.12%
2018/05/08	0.1	68.50	0	0.00	68.10	0.1	1,622	0.01%
2018/05/02	2	70.00	0	0.00	70.40	2	1,636	0.12%
2018/04/25	1	70.10	0	0.00	70.00	1	1,636	0.06%
2018/04/20	1	70.90	0	0.00	69.00	1	1,594	0.06%
2018/04/19	1	71.40	1	71.40	71.40	0	1,519	0.00%
2018/04/17	1	73.50	1	72.80	73.50	0	1,453	0.00%
2018/04/16	0.1	75.50	0	0.00	74.80	0.1	1,423	0.01%
2018/04/10	10	76.80	0	0.00	76.60	10	1,465	0.68%
2018/03/31	0	0.00	0.2	77.80	77.70	-0.2	1,402	-0.01%
2018/03/29	14	76.00	0	0.00	76.40	14	1,388	1.01%
2018/03/20	0.1	79.00	0	0.00	78.70	0.1	1,287	0.01%
2018/03/19	2	79.80	0	0.00	79.40	2	1,273	0.16%
2018/03/16	0.1	80.00	0	0.00	79.80	0.1	1,259	0.01%
2018/03/15	2	79.30	0	0.00	79.30	2	1,225	0.16%
2018/03/12	1	79.30	0	0.00	78.80	1	1,181	0.08%
2018/03/05	1	79.50	0	0.00	78.50	1	1,103	0.09%
2018/02/26	0.1	81.30	0	0.00	81.30	0.1	1,080	0.01%
2018/02/08	0	0.00	1	81.60	81.50	-1	1,094	-0.09%
2018/02/05	1	84.70	0	0.00	84.20	1	1,104	0.09%
2018/02/02	1	85.20	0	0.00	85.20	1	1,111	0.09%
2018/02/01	3	86.43	0	0.00	86.00	3	1,163	0.26%
2018/01/30	4	86.60	1	85.80	85.80	3	1,157	0.26%
2018/01/29	0	0.00	1	86.90	86.60	-1	1,152	-0.09%
2018/01/24	1	87.80	2	87.65	88.20	-1	1,161	-0.09%
2018/01/22	1	85.60	0	0.00	86.90	1	1,140	0.09%
2018/01/16	0	86.30	0	0.00	86.30	0	1,157	0.00%
2018/01/09	1	86.00	0	0.00	85.70	1	1,282	0.08%
2018/01/04	1	89.10	1	89.10	89.10	0	1,282	0.00%