啟碁 (6285)-元大-鹿港券商分點個股進出

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

啟碁

(6285)

可現股當沖

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

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	119.00	0	0.00	119.00	1	2,837	0.04%
2024/12/10	2	119.00	36	119.00	118.50	-34	2,836	-1.20%
2024/12/09	1	119.00	0	0.00	119.50	1	2,850	0.04%
2024/12/06	0	0.00	2	121.25	120.00	-2	2,864	-0.07%
2024/12/05	0	121.00	3	121.83	120.00	-3	2,852	-0.10%
2024/12/04	3	119.00	4.1	119.50	120.50	-1.1	2,839	-0.04%
2024/12/03	6.2	120.60	4	123.50	120.50	2.2	2,861	0.08%
2024/12/02	43	121.55	4.8	119.90	119.50	38.2	2,830	1.35%
2024/11/29	2	116.75	2	117.75	116.00	0	2,779	0.00%
2024/11/28	1.3	115.00	0	0.00	115.50	1.3	2,777	0.05%
2024/11/27	2	117.25	0	0.00	116.00	2	2,771	0.07%
2024/11/26	0	0.00	1.4	119.93	119.00	-1.4	2,764	-0.05%
2024/11/25	0	0.00	5.8	118.67	120.00	-5.8	2,791	-0.21%
2024/11/22	0	114.00	0	0.00	113.50	0	2,784	0.00%
2024/11/21	0	0.00	2.3	114.46	114.00	-2.3	2,803	-0.08%
2024/11/19	7.1	110.89	7	112.21	113.50	0.1	2,847	0.00%
2024/11/18	9.7	114.97	4.4	114.89	111.00	5.3	2,860	0.19%
2024/11/15	3.1	121.01	1	122.00	120.50	2.1	2,794	0.07%
2024/11/14	1.6	122.97	2.2	122.42	121.00	-0.6	2,816	-0.02%
2024/11/13	0	0.00	2	121.50	122.00	-2	2,818	-0.07%
2024/11/12	2	122.00	4	122.38	120.50	-2	2,809	-0.07%
2024/11/11	7	121.15	1	121.00	120.50	6	2,842	0.21%
2024/11/08	12.3	120.53	5	119.00	119.00	7.3	2,885	0.25%
2024/11/07	4	123.13	0	123.00	123.50	4	2,961	0.13%
2024/11/06	3	124.01	0.3	124.00	124.50	2.8	2,918	0.10%
2024/11/05	1.1	120.09	0	120.00	119.50	1.1	2,898	0.04%
2024/11/04	1.3	120.80	0	0.00	119.00	1.3	2,981	0.04%
2024/11/01	2.6	122.11	1	123.50	121.50	1.6	3,050	0.05%
2024/10/30	0	0.00	1.5	125.17	122.00	-1.5	3,077	-0.05%
2024/10/29	0	0.00	0.2	126.00	126.00	-0.2	3,054	-0.01%
2024/10/28	1	123.50	3.1	121.84	124.00	-2.1	2,992	-0.07%
2024/10/25	6.8	122.69	7	122.57	124.50	-0.2	2,891	-0.01%
2024/10/24	0	0.00	2	118.25	116.50	-2	2,749	-0.07%
2024/10/22	0	117.33	0	0.00	116.50	0	2,751	0.00%
2024/10/21	0	0.00	0.3	118.00	118.00	-0.3	2,824	-0.01%
2024/10/16	0.2	115.57	0	0.00	115.50	0.2	2,989	0.01%
2024/10/14	2	113.00	0	0.00	115.00	2	3,020	0.07%
2024/10/08	0.1	116.00	0	0.00	115.00	0.1	3,082	0.00%
2024/10/04	0.3	114.00	0	0.00	114.00	0.3	3,174	0.01%
2024/09/26	0	0.00	0.3	120.54	119.00	-0.3	3,616	-0.01%
2024/09/23	1	119.50	0	0.00	119.50	1	3,793	0.03%
2024/09/20	1	118.01	2	119.50	118.00	-1	3,821	-0.03%
2024/09/19	2	115.50	1	117.00	114.00	1	3,867	0.03%
2024/09/18	1	114.50	22.1	114.73	114.50	-21.1	3,940	-0.54%
2024/09/16	1	116.98	0	0.00	116.50	1	4,075	0.02%
2024/09/12	2	113.00	0	0.00	113.00	2	4,119	0.05%
2024/09/11	1	110.00	2	111.25	111.00	-1	4,138	-0.02%
2024/09/10	0.5	111.00	0	0.00	110.50	0.5	4,182	0.01%
2024/09/09	1.1	110.68	1.1	112.00	112.50	0	4,226	0.00%
2024/09/06	0.1	112.50	0	0.00	112.50	0.1	4,235	0.00%
2024/09/05	1	114.50	1	111.50	112.00	0	4,253	0.00%
2024/09/04	3	113.67	2	115.00	113.50	1	4,248	0.02%
2024/09/03	5.1	118.81	1	118.50	118.50	4.1	4,267	0.10%
2024/09/02	0	122.00	1	123.00	122.00	-1	4,265	-0.02%
2024/08/30	0	0.00	1	122.00	122.00	-1	4,333	-0.02%
2024/08/29	0	122.00	0	0.00	121.50	0	4,377	0.00%
2024/08/28	0	124.00	0.1	126.00	123.00	-0.1	4,426	0.00%
2024/08/27	0	125.50	0	0.00	125.50	0	4,538	0.00%
2024/08/26	0	0.00	3	124.83	124.50	-3	4,578	-0.07%
2024/08/22	0	0.00	1	126.00	123.50	-1	4,712	-0.02%
2024/08/21	3	123.33	1	123.50	123.00	2	4,720	0.04%
2024/08/20	0	0.00	1.3	124.47	124.00	-1.3	4,737	-0.03%
2024/08/16	0	0.00	10	121.00	122.00	-10	4,816	-0.21%
2024/08/14	1.1	120.54	2.2	121.41	120.00	-1.1	4,836	-0.02%
2024/08/13	13.9	119.51	0	0.00	120.00	13.9	4,854	0.29%
2024/08/12	1	118.51	0	0.00	122.00	1	4,906	0.02%
2024/08/09	5.6	121.22	2	122.25	121.50	3.6	4,818	0.08%
2024/08/08	0.1	128.50	0	0.00	129.00	0.1	4,681	0.00%
2024/08/07	1	130.00	0	0.00	130.50	1	4,655	0.02%
2024/08/06	3	124.33	3	122.17	124.50	0	4,715	0.00%
2024/08/05	1.1	124.50	0	0.00	124.50	1.1	4,686	0.02%
2024/08/02	3.4	136.66	2	136.50	138.00	1.4	4,681	0.03%
2024/08/01	3.1	140.86	2	141.00	141.50	1.1	4,635	0.02%
2024/07/31	0	0.00	8	140.25	140.50	-8	4,617	-0.17%
2024/07/30	1.3	140.35	0	0.00	142.00	1.3	4,628	0.03%
2024/07/22	0.4	142.48	1.4	141.29	141.00	-1	4,626	-0.02%
2024/07/19	0	147.00	0	0.00	145.50	0	4,574	0.00%
2024/07/18	0.1	145.50	0	0.00	149.50	0.1	4,579	0.00%
2024/07/17	0	147.50	0	0.00	146.50	0	4,534	0.00%
2024/07/16	0	147.00	0	0.00	148.00	0	4,545	0.00%
2024/07/15	7.1	147.49	0	0.00	146.00	7.1	4,605	0.15%
2024/07/12	0	148.50	1	147.50	147.00	-1	4,614	-0.02%
2024/07/11	0	0.00	1	148.00	148.00	-1	4,677	-0.02%
2024/07/10	8	149.50	7	148.57	147.50	1	4,751	0.02%
2024/07/09	10	150.00	10	149.00	148.00	0	4,764	0.00%
2024/07/08	10	147.00	0	0.00	147.00	10	4,753	0.21%
2024/07/05	2.1	147.78	3	149.00	147.50	-1	4,750	-0.02%
2024/07/04	10	148.00	0	0.00	148.00	10	4,757	0.21%
2024/07/03	1.1	148.26	0	0.00	144.50	1.1	4,742	0.02%
2024/07/02	12.9	146.91	6	144.67	144.50	6.9	4,665	0.15%
2024/07/01	2.4	157.87	0	0.00	157.00	2.4	4,363	0.05%
2024/06/28	0.2	162.00	0	0.00	161.00	0.2	4,321	0.00%
2024/06/27	1.4	163.57	0	0.00	162.00	1.4	4,277	0.03%
2024/06/26	2.2	167.55	1	170.50	168.50	1.2	4,402	0.03%
2024/06/25	0	0.00	2	168.25	170.00	-2	4,464	-0.04%
2024/06/24	1.4	165.56	1.2	165.10	165.50	0.2	4,469	0.00%
2024/06/21	0	163.00	3.9	165.55	170.00	-3.9	4,460	-0.09%
2024/06/19	0	0.00	2	160.00	159.00	-2	4,472	-0.04%
2024/06/18	1.2	160.33	0.2	160.00	160.00	1	4,665	0.02%
2024/06/17	0.5	159.20	0.2	158.00	160.00	0.3	4,890	0.01%
2024/06/14	1.5	153.92	1	154.50	154.50	0.5	5,122	0.01%
2024/06/12	0	0.00	1	158.00	159.50	-1	5,354	-0.02%
2024/06/07	1.4	158.32	1	157.99	157.50	0.4	5,957	0.01%
2024/06/06	0.3	160.35	1	162.00	162.00	-0.7	6,003	-0.01%
2024/06/05	1	163.53	0.2	165.00	161.50	0.8	6,056	0.01%
2024/06/04	1	163.00	1.4	160.12	163.00	-0.4	6,096	-0.01%
2024/06/03	0	0.00	0.1	157.00	160.50	-0.1	6,176	0.00%
2024/05/31	0.6	156.72	0.8	158.49	156.00	-0.2	6,223	0.00%
2024/05/30	1.3	161.10	0	158.50	159.50	1.3	6,182	0.02%
2024/05/29	4	163.38	1.7	164.76	163.50	2.3	6,257	0.04%
2024/05/27	0	0.00	1.2	160.08	159.00	-1.2	6,162	-0.02%
2024/05/24	1	160.00	1	158.50	160.00	0	6,297	0.00%
2024/05/23	3	160.33	4.2	159.81	157.50	-1.2	6,420	-0.02%
2024/05/22	0	0.00	3	157.17	157.50	-3	6,600	-0.05%
2024/05/21	1	157.00	0.2	157.00	157.00	0.8	6,874	0.01%
2024/05/20	2	155.50	1.1	158.00	156.00	0.9	6,868	0.01%
2024/05/17	1	154.50	0	0.00	155.00	1	6,876	0.01%
2024/05/16	0	0.00	13.4	154.79	156.00	-13.4	6,960	-0.19%
2024/05/15	0	0.00	1	149.00	148.00	-1	6,859	-0.01%
2024/05/14	1	146.53	0	0.00	147.00	1	6,893	0.01%
2024/05/13	0.1	147.00	4	146.50	147.50	-3.9	6,924	-0.06%
2024/05/10	4	145.75	0	0.00	146.00	4	6,961	0.06%
2024/05/09	0	0.00	0.2	152.00	148.50	-0.2	6,911	0.00%
2024/05/08	0.8	148.62	0	0.00	147.00	0.8	6,890	0.01%
2024/05/06	0	0.00	0.2	154.00	154.50	-0.2	6,831	0.00%
2024/04/30	0	0.00	1.3	151.96	150.50	-1.3	6,869	-0.02%
2024/04/29	1	148.00	0	0.00	150.50	1	6,984	0.01%
2024/04/25	0.1	148.00	0	148.00	147.00	0.1	7,463	0.00%
2024/04/22	0.1	145.50	1	145.50	144.00	-1	7,597	-0.01%
2024/04/19	1	145.50	22	146.68	147.00	-21	7,575	-0.28%
2024/04/18	1	147.50	1	147.50	148.00	0	7,514	0.00%
2024/04/17	2.4	146.58	1	152.00	146.50	1.4	7,501	0.02%
2024/04/16	20.9	151.00	20.2	149.52	149.50	0.7	7,463	0.01%
2024/04/15	2	152.00	2	153.25	152.50	0	7,438	0.00%
2024/04/12	0.2	154.00	0	0.00	154.50	0.2	7,427	0.00%
2024/04/10	0.1	156.50	0	0.00	156.50	0.1	7,416	0.00%
2024/04/09	0	0.00	1	158.00	156.50	-1	7,438	-0.01%
2024/04/08	1	157.50	1	158.00	157.50	0	7,469	0.00%
2024/04/03	0	0.00	32	157.50	157.50	-32	7,497	-0.43%
2024/04/01	2	155.00	2	155.75	155.50	0	7,568	0.00%
2024/03/29	2	155.00	1	156.50	155.00	1	7,680	0.01%
2024/03/28	3	156.00	2.2	154.72	154.50	0.8	7,549	0.01%
2024/03/27	1	156.00	4	151.13	156.00	-3	7,564	-0.04%
2024/03/26	2	148.75	1	149.00	149.50	1	7,667	0.01%
2024/03/25	0.3	152.21	1.5	152.00	151.50	-1.2	7,776	-0.01%
2024/03/22	0	0.00	1.1	153.52	154.00	-1.1	7,977	-0.01%
2024/03/21	35.4	155.09	1	154.00	153.50	34.4	8,085	0.43%
2024/03/20	1	161.00	32.2	162.53	157.50	-31.2	8,114	-0.38%
2024/03/19	1.5	161.17	3.1	160.34	161.00	-1.6	8,335	-0.02%
2024/03/18	31	154.58	0.2	157.42	157.50	30.8	8,815	0.35%
2024/03/15	1.4	155.14	2	156.75	154.50	-0.6	9,454	-0.01%
2024/03/14	4	157.50	5.1	160.19	155.50	-1.1	9,679	-0.01%
2024/03/13	0.1	156.00	13.9	154.94	156.00	-13.9	9,453	-0.15%
2024/03/12	4	144.63	1.3	148.77	150.00	2.7	9,228	0.03%
2024/03/11	2	143.75	0	0.00	143.00	2	9,176	0.02%
2024/03/08	12.1	144.81	1	145.50	143.50	11.1	9,265	0.12%
2024/03/07	6.9	152.49	6.1	150.36	150.00	0.8	9,434	0.01%
2024/03/06	2.1	155.76	1	156.00	154.50	1.1	9,335	0.01%
2024/03/05	2.1	155.55	0	0.00	157.00	2.1	9,277	0.02%
2024/03/04	4.2	155.76	1.4	156.86	156.50	2.8	9,228	0.03%
2024/03/01	5	153.80	2	153.25	152.50	3	9,124	0.03%
2024/02/29	0	0.00	3	153.17	153.50	-3	9,171	-0.03%
2024/02/27	4	155.50	102	158.15	153.00	-98	9,163	-1.07%	大賣/
2024/02/26	4.1	157.06	5	157.50	156.00	-0.9	9,082	-0.01%
2024/02/23	6.1	155.94	15.6	156.66	156.00	-9.5	9,025	-0.11%
2024/02/22	2	154.78	1.2	155.83	156.50	0.8	8,926	0.01%
2024/02/21	0	0.00	1	146.00	146.00	-1	8,662	-0.01%
2024/02/20	1	148.00	1	148.00	145.50	0	8,678	0.00%
2024/02/19	101	146.50	1.2	146.17	147.00	99.8	8,706	1.15%	大買/
2024/02/16	0	0.00	0.1	142.50	143.00	-0.1	8,673	0.00%
2024/02/05	1.2	141.91	3	141.33	141.50	-1.8	8,698	-0.02%
2024/02/02	3	142.33	2	143.75	144.00	1	8,721	0.01%
2024/02/01	1	144.00	0.1	144.00	144.00	0.9	8,882	0.01%
2024/01/31	1.4	142.94	1	143.00	143.00	0.4	8,922	0.00%
2024/01/30	1	144.00	2	144.25	144.00	-1	8,981	-0.01%
2024/01/29	0	0.00	1	146.00	146.00	-1	9,093	-0.01%
2024/01/26	2	144.25	1.2	144.67	144.50	0.8	9,440	0.01%
2024/01/25	2	146.50	4	146.00	145.50	-2	9,529	-0.02%
2024/01/24	1	148.00	1	147.00	146.50	0	9,653	0.00%
2024/01/23	4.1	147.24	3.4	147.57	148.50	0.7	9,692	0.01%
2024/01/22	1	142.50	5	143.00	143.50	-4	9,638	-0.04%
2024/01/19	16.2	144.36	10.2	145.37	143.00	6	9,513	0.06%
2024/01/18	1	150.00	0	148.50	150.00	1	9,211	0.01%
2024/01/17	5.2	154.70	1.1	151.95	151.50	4.1	9,237	0.04%
2024/01/16	1.1	156.30	0.5	155.64	156.50	0.6	9,180	0.01%
2024/01/12	1	150.00	0	0.00	148.50	1	9,105	0.01%
2024/01/11	0	0.00	2	150.50	150.00	-2	9,118	-0.02%
2024/01/10	11.2	150.76	3	149.33	149.50	8.2	9,189	0.09%
2024/01/09	3	152.00	4.1	153.97	151.00	-1.1	9,200	-0.01%
2024/01/08	0	152.50	0	152.50	151.50	0	9,230	0.00%
2024/01/05	0.1	153.50	1	154.00	152.50	-1	9,354	-0.01%
2024/01/04	0.4	152.36	3	151.67	152.50	-2.6	9,493	-0.03%
2024/01/03	3.2	155.34	0	0.00	155.00	3.2	9,529	0.03%
2024/01/02	0	156.00	1	157.50	157.50	-1	9,552	-0.01%
2023/12/29	0.2	157.83	3	157.50	156.00	-2.9	9,585	-0.03%
2023/12/28	2	160.00	0.1	159.50	159.00	1.9	9,660	0.02%
2023/12/27	0.1	158.00	0	0.00	158.50	0.1	9,767	0.00%
2023/12/26	1.2	157.40	0.1	157.50	157.50	1.1	9,812	0.01%
2023/12/25	4	152.75	2	153.00	152.50	2	9,759	0.02%
2023/12/22	0.1	156.00	0.5	156.00	153.00	-0.5	9,851	0.00%
2023/12/21	10.1	151.50	2.1	154.97	152.00	8.1	9,821	0.08%
2023/12/20	0	156.00	3.6	155.68	156.50	-3.6	9,718	-0.04%
2023/12/19	3	159.62	4	159.75	157.00	-1	9,785	-0.01%
2023/12/18	3	163.67	0	0.00	164.00	3	9,908	0.03%
2023/12/15	2	166.00	3.4	167.05	165.50	-1.4	9,963	-0.01%
2023/12/14	8.3	169.45	5.1	167.36	167.50	3.1	10,063	0.03%
2023/12/13	27.1	162.13	30.1	163.30	167.00	-3	9,718	-0.03%
2023/12/12	24	157.31	28.3	158.00	155.50	-4.3	9,115	-0.05%
2023/12/11	3.7	146.96	10.5	147.96	149.50	-6.8	8,624	-0.08%
2023/12/08	0	0.00	3.3	140.04	140.50	-3.3	8,481	-0.04%
2023/12/07	9	137.50	1.1	138.47	136.50	7.9	8,494	0.09%
2023/12/06	3.3	138.15	0.2	139.49	138.00	3.1	8,719	0.04%
2023/12/05	1.9	136.50	2	137.75	139.50	-0.1	8,880	0.00%
2023/12/04	7.1	142.66	14.4	140.64	139.50	-7.4	9,074	-0.08%
2023/12/01	0	0.00	2	138.00	136.50	-2	9,253	-0.02%
2023/11/30	1	136.50	0	0.00	136.50	1	9,334	0.01%
2023/11/29	1	138.00	0	0.00	138.00	1	9,383	0.01%
2023/11/28	0	0.00	1	135.50	136.50	-1	9,572	-0.01%
2023/11/27	1.2	133.04	3	132.83	133.00	-1.8	9,809	-0.02%
2023/11/24	4.2	137.17	0	0.00	136.50	4.2	9,961	0.04%
2023/11/22	3	142.83	1	143.00	143.00	2	10,299	0.02%
2023/11/21	5.1	142.61	6	142.33	143.00	-1	10,447	-0.01%
2023/11/16	2	137.00	3	138.83	139.00	-1	11,374	-0.01%
2023/11/15	1	138.50	1.1	137.57	136.00	-0.1	11,832	0.00%
2023/11/14	0	0.00	2	138.25	138.00	-2	12,056	-0.02%
2023/11/13	1	139.00	3	138.83	138.00	-2	12,445	-0.02%
2023/11/10	10	139.00	1	137.50	137.00	9	12,513	0.07%
2023/11/09	10	139.50	5	137.41	137.00	5	12,633	0.04%
2023/11/08	3	137.17	1	138.50	139.00	2	12,625	0.02%
2023/11/07	2	137.24	2.3	137.59	138.00	-0.3	12,873	0.00%
2023/11/06	15	139.60	6	141.00	138.50	9	13,040	0.07%
2023/11/03	10.2	136.79	21	137.48	139.00	-10.8	13,068	-0.08%
2023/11/02	0	0.00	3	135.33	135.50	-3	13,063	-0.02%
2023/11/01	13	121.04	2	122.25	123.50	11	13,255	0.08%
2023/10/31	2	132.50	1	127.50	127.50	1	13,408	0.01%
2023/10/30	1	131.50	1	133.00	132.00	0	14,000	0.00%
2023/10/27	1	130.50	0	0.00	129.00	1	14,755	0.01%
2023/10/26	0	0.00	1	130.00	129.50	-1	15,216	-0.01%
2023/10/25	0	0.00	4	133.00	132.50	-4	15,221	-0.03%
2023/10/24	1	127.00	0	0.00	128.00	1	15,214	0.01%
2023/10/23	1	126.00	2	126.25	125.50	-1	15,297	-0.01%
2023/10/20	11	125.73	8	126.75	126.00	3	15,468	0.02%
2023/10/19	4	127.51	7	125.86	128.00	-3	15,625	-0.02%
2023/10/18	3	126.33	2	126.75	126.00	1	15,792	0.01%
2023/10/17	1.3	132.92	11	130.73	130.00	-9.7	15,881	-0.06%
2023/10/16	2.1	131.95	2	131.25	130.00	0.1	16,291	0.00%
2023/10/13	14	134.68	9	136.17	135.50	5	16,830	0.03%
2023/10/12	5	132.50	7	131.93	133.00	-2	17,006	-0.01%
2023/10/11	5	129.00	0	0.00	128.00	5	17,182	0.03%
2023/10/06	1	130.00	16	130.03	130.00	-15	17,736	-0.08%
2023/10/05	15	131.50	0	0.00	130.00	15	18,185	0.08%
2023/10/04	1	130.00	3	131.33	130.50	-2	18,717	-0.01%
2023/10/03	3.2	134.56	5.9	133.60	133.00	-2.7	19,190	-0.01%
2023/10/02	5.1	137.78	2	138.25	137.00	3.1	19,328	0.02%
2023/09/28	4	138.00	8	137.00	138.00	-4	19,577	-0.02%
2023/09/27	3.1	136.52	7.1	136.35	137.00	-4	20,119	-0.02%
2023/09/26	4.9	140.31	2	140.50	139.00	2.9	20,268	0.01%
2023/09/25	10	141.05	2.2	141.97	141.00	7.9	20,610	0.04%
2023/09/22	11	138.64	26	137.27	139.00	-15	20,672	-0.07%
2023/09/21	10.4	138.64	26.4	138.34	138.00	-16	20,718	-0.08%
2023/09/20	4.2	149.90	5	148.00	148.00	-0.8	20,613	0.00%
2023/09/19	8	152.31	9.4	153.53	154.00	-1.4	20,440	-0.01%
2023/09/18	1.5	147.33	0	0.00	147.00	1.5	20,130	0.01%
2023/09/15	13	146.96	15	147.00	147.00	-2	20,113	-0.01%
2023/09/14	3	144.67	4.8	145.62	146.50	-1.8	20,058	-0.01%
2023/09/13	14	139.67	14	138.82	140.00	0	19,997	0.00%
2023/09/12	11.1	142.07	8	141.81	142.00	3.1	19,843	0.02%
2023/09/11	31.1	142.71	17.3	142.89	142.00	13.8	19,768	0.07%
2023/09/08	12	140.83	8.3	141.70	143.00	3.7	19,591	0.02%
2023/09/07	14.9	141.62	12	142.33	142.00	2.9	19,493	0.01%
2023/09/06	11.8	138.18	12	139.21	140.50	-0.3	19,252	0.00%
2023/09/05	2.1	133.24	3	131.17	132.00	-0.9	18,930	0.00%
2023/09/04	7.1	129.14	6	129.75	130.00	1.1	19,147	0.01%
2023/09/01	6	131.25	4	130.88	129.50	2	19,178	0.01%
2023/08/31	7.1	133.85	14.2	134.04	134.00	-7.2	19,038	-0.04%
2023/08/30	5.2	130.52	3.4	131.09	131.00	1.8	18,829	0.01%
2023/08/29	10	130.85	8.2	130.66	130.50	1.8	18,716	0.01%
2023/08/28	8	129.25	7	128.29	128.00	1	18,495	0.01%
2023/08/25	6.1	126.54	7.1	126.78	128.00	-1	18,358	-0.01%
2023/08/24	17	129.79	12	129.42	127.50	5	18,178	0.03%
2023/08/23	10	127.10	17	126.94	127.00	-7	17,756	-0.04%
2023/08/22	16	123.75	8.1	123.99	123.00	8	17,452	0.05%
2023/08/21	26	122.36	28.1	124.11	124.00	-2.1	17,223	-0.01%
2023/08/18	25.1	120.61	19	117.55	117.50	6.1	16,720	0.04%
2023/08/17	26.1	120.87	21	121.48	123.00	5.1	16,510	0.03%
2023/08/16	2.3	116.91	3	117.83	118.50	-0.7	16,129	0.00%
2023/08/15	4	117.50	7	117.50	117.50	-3	16,085	-0.02%
2023/08/14	8	118.19	13	117.96	118.00	-5	16,066	-0.03%
2023/08/11	11	119.18	14.1	119.35	119.00	-3.1	16,117	-0.02%
2023/08/10	7	117.50	14	117.18	115.50	-7	15,880	-0.04%
2023/08/09	7	119.28	9	117.50	118.00	-2	15,674	-0.01%
2023/08/08	19.1	120.68	9	119.78	118.00	10.1	15,831	0.06%
2023/08/07	6.1	119.57	20.2	119.52	120.50	-14.1	15,971	-0.09%
2023/08/04	30	116.37	30.5	116.82	118.00	-0.5	15,753	0.00%
2023/08/02	40.3	117.53	40	115.40	113.50	0.3	15,506	0.00%
2023/08/01	37	118.70	115.5	117.63	120.00	-78.5	14,885	-0.53%	大賣/
2023/07/31	91.1	112.36	20.7	112.03	111.50	70.3	14,092	0.50%
2023/07/28	5	109.20	0.1	107.50	109.50	5	13,660	0.04%
2023/07/27	2	108.50	3	108.67	108.00	-1	13,657	-0.01%
2023/07/26	7.1	109.84	13.2	107.86	107.50	-6.1	13,667	-0.04%
2023/07/25	7.2	109.64	4	110.50	109.00	3.2	13,617	0.02%
2023/07/24	20.5	112.54	3.1	112.33	112.00	17.5	13,484	0.13%
2023/07/21	1.1	108.85	0	0.00	109.00	1.1	13,341	0.01%
2023/07/20	11.4	110.52	5	110.00	109.00	6.4	13,231	0.05%
2023/07/19	9.7	114.90	41.1	112.45	110.00	-31.4	13,099	-0.24%
2023/07/18	17.6	120.32	13	119.46	117.00	4.6	12,825	0.04%
2023/07/17	10	117.55	7	117.64	118.00	3	12,373	0.02%
2023/07/14	13	117.46	12.1	116.71	117.00	1	12,227	0.01%
2023/07/13	10	118.70	17.1	117.83	115.50	-7.1	12,008	-0.06%
2023/07/12	24.7	116.18	9	116.00	116.00	15.7	11,570	0.14%
2023/07/11	13	118.96	16.1	118.80	121.00	-3.1	11,305	-0.03%
2023/07/10	24	112.92	26	112.46	113.00	-2	10,783	-0.02%
2023/07/07	16	108.31	7	108.14	107.00	9	10,256	0.09%
2023/07/06	6	107.33	7.2	107.27	107.50	-1.2	10,042	-0.01%
2023/07/05	16.1	108.31	17.8	107.07	106.00	-1.7	9,920	-0.02%
2023/07/04	6.1	101.49	6	101.07	103.50	0.1	9,357	0.00%
2023/07/03	10.3	101.59	17.6	100.31	102.50	-7.2	9,283	-0.08%
2023/06/30	0	0.00	1.1	95.33	95.30	-1.1	9,204	-0.01%
2023/06/29	12	97.41	22	96.63	96.50	-10	9,636	-0.10%
2023/06/28	18.4	96.29	8.1	96.00	94.30	10.3	9,437	0.11%
2023/06/27	3.2	93.04	1	92.80	92.60	2.2	9,333	0.02%
2023/06/26	2	93.51	10	93.60	93.30	-8	9,400	-0.08%
2023/06/21	9	94.18	0.1	94.40	94.20	8.9	9,396	0.09%
2023/06/20	3.3	94.21	0	0.00	95.10	3.3	9,327	0.03%
2023/06/19	5.3	95.45	3	95.37	95.60	2.3	9,248	0.02%
2023/06/16	19	93.71	11.1	94.08	94.00	8	9,060	0.09%
2023/06/15	2	92.40	0.1	92.20	92.60	2	8,933	0.02%
2023/06/14	1.1	92.31	0	0.00	92.50	1.1	8,870	0.01%
2023/06/13	0.1	91.10	0	0.00	91.80	0.1	8,846	0.00%
2023/06/12	1.1	92.26	1	92.40	91.00	0.1	8,776	0.00%
2023/06/09	0	90.60	0.4	90.60	90.30	-0.4	8,679	0.00%
2023/06/08	27	90.81	21	91.63	90.00	6	8,604	0.07%
2023/06/07	1.4	89.29	3	89.60	90.10	-1.6	8,341	-0.02%
2023/06/06	0.2	87.60	1	88.00	87.40	-0.8	8,317	-0.01%
2023/06/02	2.1	88.11	0	88.60	88.50	2.1	8,443	0.02%
2023/06/01	1	88.40	0	0.00	88.30	1	8,382	0.01%
2023/05/31	1	87.80	0	0.00	87.50	1	8,357	0.01%
2023/05/30	2.1	87.61	0	0.00	87.30	2.1	8,287	0.03%
2023/05/29	11	86.82	3	87.63	87.50	8	8,284	0.10%
2023/05/26	8.1	85.84	7	85.77	86.00	1.1	8,246	0.01%
2023/05/25	4	85.50	1	85.90	85.50	3	8,211	0.04%
2023/05/24	0	0.00	1	84.70	85.40	-1	8,184	-0.01%
2023/05/23	4	85.00	4	85.00	84.80	0	8,214	0.00%
2023/05/22	5	84.24	13	85.02	85.20	-8	8,177	-0.10%
2023/05/19	7	84.59	4	84.10	84.10	3	8,144	0.04%
2023/05/18	5.1	84.72	4.1	84.41	84.30	1	8,123	0.01%
2023/05/17	17.1	84.05	10	84.36	84.10	7.1	8,018	0.09%
2023/05/16	1	85.70	1	86.50	86.60	0	7,848	0.00%
2023/05/12	5.3	83.41	21	84.18	84.10	-15.7	7,828	-0.20%
2023/05/11	12.5	88.59	5	86.94	85.80	7.5	7,519	0.10%
2023/05/09	11	96.10	1	95.80	95.80	10	7,014	0.14%
2023/05/08	5	96.60	2	96.65	97.00	3	6,966	0.04%
2023/05/05	1	95.60	1	95.30	95.30	0	6,981	0.00%
2023/05/04	1	94.70	0	0.00	95.60	1	7,035	0.01%
2023/05/03	2	95.05	5	95.02	94.70	-3	7,062	-0.04%
2023/05/02	0.3	95.70	0	0.00	94.90	0.3	7,062	0.00%
2023/04/28	1	92.50	1	92.90	92.40	0	7,018	0.00%
2023/04/27	2	90.45	1	90.70	90.90	1	6,958	0.01%
2023/04/26	1	91.20	6	91.20	91.30	-5	6,898	-0.07%
2023/04/25	0.2	91.13	0.1	91.10	90.00	0.2	6,846	0.00%
2023/04/24	5.2	92.14	2	92.80	92.30	3.2	6,757	0.05%
2023/04/21	1.1	93.61	11.1	94.70	92.50	-10	6,713	-0.15%
2023/04/20	4.1	97.73	1	98.40	97.10	3.1	6,542	0.05%
2023/04/19	6	100.30	2	100.75	100.50	4	6,415	0.06%
2023/04/18	5	99.30	7	98.86	97.70	-2	6,253	-0.03%
2023/04/17	9	99.02	1.2	98.70	98.60	7.8	6,160	0.13%
2023/04/14	5	99.68	4.1	98.62	99.20	0.9	5,981	0.01%
2023/04/13	4.2	96.78	1	96.21	95.90	3.2	5,721	0.06%
2023/04/12	4.3	98.01	2	97.90	98.50	2.3	5,627	0.04%
2023/04/11	2.2	98.41	1	98.60	98.40	1.2	5,599	0.02%
2023/04/10	5.5	99.47	0	0.00	99.30	5.5	5,571	0.10%
2023/04/07	2	100.75	1	100.00	99.90	1	5,358	0.02%
2023/04/06	5.1	102.00	1	101.00	101.00	4.1	5,321	0.08%
2023/03/31	4.1	103.11	1	103.50	103.50	3.1	5,153	0.06%
2023/03/30	14.3	100.19	19.3	101.43	103.50	-5	4,796	-0.10%
2023/03/29	0	0.00	15	94.23	94.40	-15	4,239	-0.35%
2023/03/28	18	92.36	35	91.82	91.70	-17	4,164	-0.41%
2023/03/27	1	89.98	11.2	91.83	92.80	-10.2	3,977	-0.26%
2023/03/23	1	89.40	1	89.20	89.60	0	3,839	0.00%
2023/03/22	3	88.40	8	88.50	88.50	-5	3,836	-0.13%
2023/03/21	1	88.00	0	0.00	88.00	1	3,876	0.03%
2023/03/20	1	87.10	0	0.00	87.10	1	3,888	0.03%
2023/03/15	1	88.50	1	88.60	88.50	0	4,156	0.00%
2023/03/14	2	87.85	2	87.50	87.80	0	4,240	0.00%
2023/03/13	6	87.25	2	87.90	88.20	4	4,439	0.09%
2023/03/10	2	87.15	1	88.10	86.50	1	4,534	0.02%
2023/03/09	1	90.70	1	88.40	88.40	0	4,924	0.00%
2023/03/08	8	89.33	5	89.02	88.70	3	4,935	0.06%
2023/03/07	0	0.00	12	89.95	89.40	-12	4,936	-0.24%
2023/03/06	31	87.30	23	87.09	87.30	8	4,812	0.17%
2023/03/03	0	0.00	2	85.10	85.00	-2	4,828	-0.04%
2023/03/02	6	84.73	0	0.00	84.50	6	4,929	0.12%
2023/03/01	5	82.50	4	84.30	84.30	1	5,100	0.02%
2023/02/24	1	84.30	0	0.00	84.40	1	5,098	0.02%
2023/02/23	10	84.06	0	0.00	84.30	10	5,084	0.20%
2023/02/22	0	0.00	4	84.10	84.20	-4	5,100	-0.08%
2023/02/20	5	86.86	0	0.00	86.30	5	5,182	0.10%
2023/02/16	6	87.00	22	87.80	87.60	-16	5,321	-0.30%
2023/02/14	7	86.00	9	87.42	86.70	-2	6,298	-0.03%
2023/02/13	0	0.00	11	85.27	86.20	-11	6,363	-0.17%
2023/02/10	11	83.36	0	0.00	83.30	11	6,404	0.17%
2023/02/09	0	0.00	11	85.50	85.20	-11	6,464	-0.17%
2023/02/08	11	85.65	11	86.43	85.70	0	6,498	0.00%
2023/02/07	6	85.50	6	86.20	86.00	0	6,765	0.00%
2023/02/06	1	85.50	44	85.40	85.50	-43	6,724	-0.64%
2023/02/03	0	0.00	1.3	85.39	85.30	-1.3	6,729	-0.02%
2023/02/02	0.3	83.90	1	85.00	85.50	-0.7	6,701	-0.01%
2023/02/01	44	83.28	7	83.29	83.50	37	6,641	0.56%
2023/01/31	2	81.60	0	0.00	81.60	2	6,592	0.03%
2023/01/30	0	0.00	6	82.20	82.20	-6	6,619	-0.09%
2023/01/09	0	0.00	50.1	81.80	81.20	-50.1	7,201	-0.70%
2023/01/05	2	79.90	0	0.00	79.60	2	7,464	0.03%
2023/01/04	50	80.76	2	80.30	80.40	48	7,506	0.64%
2023/01/03	4	78.33	3	79.00	78.90	1	7,557	0.01%
2022/12/30	1	79.40	0	0.00	78.40	1	7,604	0.01%
2022/12/28	15.1	79.37	0	0.00	78.30	15.1	7,795	0.19%
2022/12/27	2	81.30	0	0.00	80.70	2	7,772	0.03%
2022/12/26	2	80.70	0	0.00	81.00	2	7,780	0.03%
2022/12/23	1	80.80	0	0.00	80.80	1	7,818	0.01%
2022/12/20	2.2	82.00	0	0.00	81.60	2.2	8,097	0.03%
2022/12/19	1	84.00	0	0.00	83.90	1	8,108	0.01%
2022/12/16	23	85.01	0	85.40	84.80	23	8,167	0.28%
2022/12/13	5	85.96	0	0.00	85.00	5	8,287	0.06%
2022/12/09	8	87.30	15	87.50	86.70	-7	8,287	-0.08%
2022/12/07	1	87.20	3	87.70	88.10	-2	8,222	-0.02%
2022/12/06	7	90.34	0	0.00	89.60	7	8,345	0.08%
2022/12/05	6	93.85	5	93.72	91.60	1	8,468	0.01%
2022/12/02	7	91.66	3	91.87	92.20	4	8,278	0.05%
2022/12/01	6	90.67	26	90.40	92.10	-20	8,166	-0.24%
2022/11/30	6	86.08	2	86.10	86.30	4	7,734	0.05%
2022/11/29	6	85.85	1.1	85.62	85.70	5	7,663	0.06%
2022/11/28	5	84.90	6	84.83	84.70	-1	7,567	-0.01%
2022/11/25	9	84.80	2	84.20	84.00	7	7,572	0.09%
2022/11/24	11	85.55	15	85.23	85.50	-4	7,515	-0.05%
2022/11/23	4	84.93	28	84.77	86.00	-24	7,435	-0.32%
2022/11/22	3	81.87	31	83.20	82.90	-28	7,289	-0.38%
2022/11/21	4	82.75	9	83.13	82.70	-5	7,304	-0.07%
2022/11/18	4	82.58	6	83.18	82.10	-2	7,399	-0.03%
2022/11/17	3	82.13	7	82.46	82.30	-4	7,376	-0.05%
2022/11/16	15	81.18	4	81.85	81.00	11	7,310	0.15%
2022/11/15	12	82.02	2	81.95	81.80	10	7,232	0.14%
2022/11/14	4	82.25	3	83.13	82.40	1	7,210	0.01%
2022/11/11	56	83.71	9	84.72	82.60	47	7,216	0.65%
2022/11/10	30	86.67	54	90.29	84.60	-24	6,871	-0.35%
2022/11/09	15	84.91	10	85.29	84.60	5	6,211	0.08%
2022/11/08	25	82.98	1	83.40	82.80	24	6,123	0.39%
2022/11/07	1	85.40	3	86.20	85.40	-2	6,095	-0.03%
2022/11/04	7	82.91	0	0.00	83.70	7	6,190	0.11%
2022/11/03	5	86.22	4.3	87.27	83.70	0.7	6,417	0.01%
2022/11/01	0	0.00	9.3	84.35	84.30	-9.3	6,499	-0.14%
2022/10/31	3	83.43	2	83.40	83.70	1	6,804	0.01%
2022/10/28	8	81.76	0	0.00	81.50	8	7,129	0.11%
2022/10/27	0	0.00	19.1	83.72	84.10	-19.1	7,101	-0.27%
2022/10/26	0.1	80.30	0.1	81.52	81.80	-0.1	7,080	0.00%
2022/10/25	5.1	80.38	0	0.00	81.40	5.1	6,995	0.07%
2022/10/24	0	0.00	2.1	83.84	83.30	-2.1	6,903	-0.03%
2022/10/21	5	82.16	0	0.00	81.80	5	6,871	0.07%
2022/10/20	0	0.00	2.1	84.63	85.00	-2.1	6,801	-0.03%
2022/10/19	1	84.98	1	84.50	84.00	0	6,709	0.00%
2022/10/18	0.1	83.88	1	84.70	84.70	-0.9	6,676	-0.01%
2022/10/17	5.1	82.59	0	0.00	85.00	5.1	6,586	0.08%
2022/10/14	1	86.90	2.1	87.05	87.60	-1.1	6,479	-0.02%
2022/10/13	9	84.60	6	83.83	83.40	3	6,250	0.05%
2022/10/12	0	85.60	0	0.00	86.40	0	6,183	0.00%
2022/10/11	2	85.80	10	85.00	85.00	-8	6,170	-0.13%
2022/10/07	4	87.25	2	87.40	87.60	2	6,194	0.03%
2022/10/06	5	88.15	5	86.80	87.50	0	6,207	0.00%
2022/10/05	5.2	86.91	13	86.92	87.00	-7.8	6,160	-0.13%
2022/10/04	3	84.27	3.1	84.82	84.80	-0.1	5,993	0.00%
2022/09/30	1.1	81.66	0	0.00	81.80	1.1	5,947	0.02%
2022/09/29	2	83.00	3.1	83.68	82.10	-1.1	5,908	-0.02%
2022/09/28	8.1	81.40	0	0.00	81.00	8.1	5,829	0.14%
2022/09/27	0	0.00	3	84.27	86.10	-3	5,690	-0.05%
2022/09/26	2	81.20	0	0.00	80.40	2	5,545	0.04%
2022/09/23	6	84.98	0	86.00	83.20	6	5,512	0.11%
2022/09/22	0	82.60	1	85.80	86.80	-1	5,445	-0.02%
2022/09/21	1	84.20	0	0.00	84.30	1	5,353	0.02%
2022/09/20	1	83.50	0	84.40	85.60	1	5,336	0.02%
2022/09/19	0	82.60	2	82.20	82.60	-2	5,269	-0.04%
2022/09/16	4	84.40	3	83.97	83.70	1	5,295	0.02%
2022/09/15	2	85.10	3	84.17	84.20	-1	5,277	-0.02%
2022/09/14	4	84.63	11	84.24	85.00	-7	5,221	-0.13%
2022/09/13	9	87.23	2.2	87.09	85.90	6.8	5,147	0.13%
2022/09/12	15	88.21	13	88.05	89.10	2	4,901	0.04%
2022/09/08	6	83.60	8	83.87	83.20	-2	4,660	-0.04%
2022/09/07	12	82.35	7.1	82.81	83.00	5	4,680	0.11%
2022/09/06	4	82.00	7	81.46	81.30	-3	4,681	-0.06%
2022/09/05	0.1	82.80	0	0.00	82.80	0.1	4,673	0.00%
2022/08/30	0	0.00	0	84.40	84.40	0	4,586	0.00%
2022/08/29	7	81.54	7	82.30	82.60	0	4,552	0.00%
2022/08/26	8	84.98	9	84.24	83.80	-1	4,518	-0.02%
2022/08/25	3	84.07	2.2	83.95	84.70	0.9	4,434	0.02%
2022/08/24	0	0.00	1.1	81.88	82.20	-1.1	4,300	-0.02%
2022/08/23	1.1	80.80	0.1	80.20	80.60	1	4,256	0.02%
2022/08/22	0	81.60	0	0.00	81.30	0	4,234	0.00%
2022/08/19	1	82.70	1	82.20	82.20	0	4,177	0.00%
2022/08/18	0	82.00	0	0.00	84.20	0	4,096	0.00%
2022/08/17	0	0.00	2	82.20	82.40	-2	3,962	-0.05%
2022/08/16	0	0.00	1	81.30	81.20	-1	3,910	-0.03%
2022/08/12	11	82.13	11	81.59	81.30	0	3,845	0.00%
2022/08/11	1	81.60	2	81.35	81.50	-1	3,784	-0.03%
2022/08/10	6	82.75	9	81.80	82.20	-3	3,609	-0.08%
2022/08/09	5	81.04	6	80.90	81.00	-1	3,343	-0.03%
2022/08/08	11	79.46	13	80.36	80.90	-2	3,214	-0.06%
2022/08/05	20	77.89	17.2	78.63	79.00	2.8	2,992	0.09%
2022/08/04	1	76.00	3.2	75.69	76.20	-2.2	2,710	-0.08%
2022/07/27	0	0.00	2	73.30	73.50	-2	2,887	-0.07%
2022/07/22	2	72.80	0	0.00	72.50	2	3,124	0.06%
2022/07/21	7	71.79	0	0.00	72.90	7	3,243	0.22%
2022/07/20	0	0.00	2	72.85	72.60	-2	3,436	-0.06%
2022/07/18	0	0.00	0.4	71.50	71.90	-0.4	3,588	-0.01%
2022/07/15	0	0.00	3	72.00	69.90	-3	3,598	-0.08%
2022/07/14	0	0.00	1	70.30	70.20	-1	3,534	-0.03%
2022/07/13	0	0.00	3	66.00	65.70	-3	3,460	-0.09%
2022/07/12	0	0.00	2	67.50	67.20	-2	3,425	-0.06%
2022/07/11	1	70.00	0	0.00	68.60	1	3,402	0.03%
2022/07/05	0	0.00	1	63.40	63.70	-1	3,305	-0.03%
2022/07/04	2	62.90	2	63.55	62.50	0	3,317	0.00%
2022/07/01	1	67.90	0	0.00	63.80	1	3,295	0.03%
2022/06/29	1	70.00	4	70.58	70.40	-3	3,224	-0.09%
2022/06/27	1	69.60	1	69.50	70.30	0	3,197	0.00%
2022/06/24	1	70.80	0	0.00	69.90	1	3,162	0.03%
2022/06/23	0	0.00	1	68.80	69.20	-1	3,077	-0.03%
2022/06/21	0.1	68.00	0	0.00	68.50	0.1	3,030	0.00%
2022/06/20	0	0.00	6.2	67.02	66.10	-6.2	3,017	-0.21%
2022/06/17	0	0.00	5	67.30	67.60	-5	3,004	-0.17%
2022/06/16	10	68.88	0	70.00	67.80	10	2,982	0.34%
2022/06/15	0	0.00	41	68.50	68.50	-41	2,925	-1.40%
2022/06/14	0.1	65.80	7	67.00	67.30	-6.9	2,866	-0.24%
2022/06/13	12.1	65.75	1	65.90	65.60	11.1	2,842	0.39%
2022/06/10	6	67.30	0	0.00	66.90	6	2,838	0.21%
2022/06/09	18	66.76	0	0.00	66.90	18	2,818	0.64%
2022/06/02	0	0.00	1	64.00	64.60	-1	2,770	-0.04%
2022/06/01	3	64.40	1	64.30	64.30	2	2,777	0.07%
2022/05/31	0	0.00	1	64.30	64.80	-1	2,770	-0.04%
2022/05/25	1	62.60	1	62.90	62.90	0	2,730	0.00%
2022/05/24	2	63.00	1	62.50	62.50	1	2,747	0.04%
2022/05/23	0	0.00	1	63.50	63.70	-1	2,731	-0.04%
2022/05/20	1	62.80	1	62.50	62.50	0	2,714	0.00%
2022/05/19	1.1	62.63	1	63.20	63.20	0.1	2,691	0.00%
2022/05/18	1.1	63.40	1	63.80	63.80	0.1	2,675	0.00%
2022/05/17	1	63.70	1	63.50	63.50	0	2,629	0.00%
2022/05/16	2	64.30	2	63.90	63.90	0	2,607	0.00%
2022/05/13	0	0.00	1	63.70	64.90	-1	2,589	-0.04%
2022/05/12	1	64.40	0	0.00	63.80	1	2,565	0.04%
2022/05/11	2	63.15	0	0.00	62.80	2	2,521	0.08%
2022/05/10	6.1	61.40	3	62.73	62.70	3.1	2,476	0.13%
2022/05/09	3.1	63.49	1	63.00	63.00	2.1	2,394	0.09%
2022/05/06	14.2	66.24	4	65.60	65.60	10.2	2,317	0.44%
2022/05/05	4.3	72.31	2	70.10	70.10	2.3	2,151	0.10%
2022/05/04	0	0.00	1	76.00	75.20	-1	1,937	-0.05%
2022/05/03	1	77.50	1.1	76.09	76.00	-0.1	1,921	0.00%
2022/04/29	3.1	77.00	3	77.40	76.70	0	1,867	0.00%
2022/04/28	2	75.45	0	0.00	75.60	2	1,810	0.11%
2022/04/27	0	75.10	0	0.00	75.00	0	1,731	0.00%
2022/04/26	3.1	77.32	6.4	77.37	76.30	-3.3	1,662	-0.20%
2022/04/25	0	77.00	1	76.10	76.90	-1	1,434	-0.07%
2022/04/22	0.1	76.50	4	77.00	77.10	-3.9	1,353	-0.29%
2022/04/21	0.2	74.40	5	74.90	75.90	-4.9	1,245	-0.39%
2022/04/20	4	73.65	3	73.63	74.10	1	1,182	0.08%
2022/04/19	0	71.80	0	0.00	71.90	0	1,144	0.00%
2022/04/13	0.2	72.20	0	0.00	71.70	0.2	1,223	0.01%
2022/04/11	1	72.20	4	72.10	71.80	-3	1,281	-0.23%
2022/04/08	0	0.00	3	72.03	72.10	-3	1,286	-0.23%
2022/04/07	1	71.10	1	72.10	70.80	0	1,313	0.00%
2022/04/06	0	0.00	2	71.65	71.80	-2	1,333	-0.15%
2022/04/01	0	0.00	1	71.60	71.90	-1	1,418	-0.07%
2022/03/30	0	0.00	5	71.78	71.80	-5	1,531	-0.33%
2022/03/28	0	0.00	1	70.70	71.00	-1	1,536	-0.07%
2022/03/25	1	71.30	2	71.95	71.50	-1	1,554	-0.06%
2022/03/24	3	70.77	1	71.60	71.50	2	1,572	0.13%
2022/03/23	0	0.00	1	70.90	71.00	-1	1,611	-0.06%
2022/03/22	2	70.40	1	70.30	70.50	1	1,685	0.06%
2022/03/16	2	68.20	0	0.00	68.20	2	1,960	0.10%
2022/03/15	1	68.50	1	68.10	68.10	0	2,023	0.00%
2022/03/14	0	0.00	1	70.00	69.90	-1	2,022	-0.05%
2022/03/11	0	0.00	2	70.00	69.90	-2	2,041	-0.10%
2022/03/09	0	0.00	1	69.10	69.00	-1	2,072	-0.05%
2022/03/08	2	68.65	0	0.00	67.80	2	2,101	0.10%
2022/03/07	1	69.20	1	69.10	69.30	0	2,094	0.00%
2022/03/04	1	70.60	0	0.00	71.00	1	2,093	0.05%
2022/03/02	1	71.30	0	0.00	71.40	1	2,143	0.05%
2022/02/25	0	0.00	1	70.90	70.60	-1	2,177	-0.05%
2022/02/23	0	0.00	1	72.50	72.50	-1	2,231	-0.04%
2022/02/22	1	72.30	0	0.00	72.70	1	2,258	0.04%
2022/02/16	0	0.00	4	73.33	73.30	-4	2,462	-0.16%
2022/02/15	2	72.80	1	73.20	72.40	1	2,522	0.04%
2022/02/14	0	0.00	2	73.05	73.10	-2	2,694	-0.07%
2022/02/11	1	73.70	0	0.00	73.90	1	2,727	0.04%
2022/02/07	1	71.70	0	0.00	71.70	1	3,126	0.03%
2022/01/26	1	69.80	2	70.00	70.10	-1	3,360	-0.03%
2022/01/25	0	0.00	1	70.60	70.00	-1	3,443	-0.03%
2022/01/21	1	70.70	0	0.00	69.90	1	3,579	0.03%
2022/01/20	4	71.85	1	71.60	71.60	3	3,622	0.08%
2022/01/19	4	73.05	1	72.60	72.60	3	3,750	0.08%
2022/01/17	0	0.00	3	74.73	74.90	-3	3,841	-0.08%
2022/01/14	1	73.30	0	0.00	73.90	1	3,854	0.03%
2022/01/13	2	74.00	0	0.00	74.40	2	3,864	0.05%
2022/01/12	1	73.80	0	0.00	74.50	1	3,863	0.03%
2022/01/11	1	74.20	0	0.00	73.70	1	3,865	0.03%
2022/01/10	1	74.30	1	75.10	74.40	0	3,855	0.00%
2022/01/07	1	74.80	1.5	74.20	74.10	-0.5	3,836	-0.01%
2022/01/06	1	75.10	3	75.33	75.20	-2	3,801	-0.05%
2022/01/05	7	75.74	2	76.60	75.60	5	3,797	0.13%
2022/01/04	2	76.45	2	76.60	76.00	0	3,787	0.00%
2022/01/03	2	77.45	0	0.00	77.00	2	3,788	0.05%
2021/12/30	2	77.90	2	77.85	78.00	0	3,799	0.00%
2021/12/29	0	0.00	1	76.90	77.30	-1	3,762	-0.03%
2021/12/28	5.2	77.56	2	78.30	76.80	3.2	3,765	0.08%
2021/12/27	7.3	77.57	4.1	77.70	77.70	3.3	3,700	0.09%
2021/12/22	0	0.00	2	75.40	75.10	-2	3,673	-0.05%
2021/12/21	2	75.00	1	75.00	75.10	1	3,732	0.03%
2021/12/20	2	75.00	0	0.00	74.80	2	3,823	0.05%
2021/12/17	0	0.00	0	75.50	75.50	0	3,850	0.00%
2021/12/16	3	77.77	1	77.80	77.30	2	3,896	0.05%
2021/12/15	4	77.88	5.1	78.29	78.00	-1.1	3,940	-0.03%
2021/12/14	0	0.00	11.1	76.61	76.20	-11.1	3,805	-0.29%
2021/12/13	0	0.00	4.1	75.42	75.40	-4.1	3,715	-0.11%
2021/12/10	0	75.00	0	0.00	75.00	0	3,698	0.00%
2021/12/09	0	74.80	1	74.60	74.80	-1	3,690	-0.03%
2021/12/08	0	0.00	1	73.70	73.70	-1	3,622	-0.03%
2021/12/07	3	72.87	0	0.00	72.90	3	3,615	0.08%
2021/12/06	2	72.75	0	0.00	72.90	2	3,604	0.06%
2021/12/01	0	73.80	0	0.00	74.20	0	3,562	0.00%
2021/11/30	0	0.00	1	75.30	74.30	-1	3,547	-0.03%
2021/11/29	0	74.00	0	0.00	74.60	0	3,537	0.00%
2021/11/26	0	74.90	0	0.00	75.00	0	3,520	0.00%
2021/11/23	2	75.30	0	0.00	75.10	2	3,493	0.06%
2021/11/22	2	77.00	0	0.00	77.00	2	3,466	0.06%
2021/11/19	0	75.60	1	75.60	75.80	-1	3,419	-0.03%
2021/11/18	1	75.51	1	76.10	76.10	0	3,398	0.00%
2021/11/17	2	76.01	2	75.90	75.80	0	3,382	0.00%
2021/11/16	4.1	76.50	1.3	76.93	76.80	2.8	3,371	0.08%
2021/11/15	0.1	75.00	1	75.50	75.70	-1	3,290	-0.03%
2021/11/12	0.1	75.30	2	73.90	74.50	-2	3,234	-0.06%
2021/11/11	10.2	75.52	0	0.00	74.90	10.2	3,182	0.32%
2021/11/10	0	78.16	2	78.00	78.80	-2	3,037	-0.06%
2021/11/09	0	0.00	1	79.20	79.00	-1	3,011	-0.03%
2021/11/08	1	77.21	0	0.00	77.50	1	2,964	0.04%
2021/11/05	6	78.97	17	79.38	79.50	-11	2,890	-0.38%
2021/11/04	13	79.62	5	79.62	79.90	8	2,813	0.28%
2021/11/03	12	79.95	15.1	78.50	78.20	-3.1	2,662	-0.12%
2021/11/02	0	77.00	1	76.60	76.00	-1	2,444	-0.04%
2021/11/01	5	78.42	1	79.00	78.60	4	2,366	0.17%
2021/10/29	0	0.00	1	77.90	77.50	-1	2,283	-0.04%
2021/10/28	0.1	77.13	3.2	77.29	77.50	-3.1	2,244	-0.14%
2021/10/27	2	76.70	14	76.22	77.30	-12	2,157	-0.56%
2021/10/26	3	75.43	23.1	74.92	75.00	-20.1	2,023	-0.99%
2021/10/25	0	0.00	4	74.75	74.90	-4	2,002	-0.20%
2021/10/19	0	0.00	10	70.60	70.20	-10	2,094	-0.48%
2021/10/18	10	69.90	0	0.00	70.00	10	2,161	0.46%
2021/10/05	0	0.00	1	72.00	72.00	-1	3,346	-0.03%
2021/10/04	0.1	71.00	1	71.00	70.20	-0.9	3,370	-0.03%
2021/10/01	4.2	70.58	0	0.00	70.60	4.2	3,394	0.12%
2021/09/30	0	0.00	2	72.35	73.10	-2	3,391	-0.06%
2021/09/29	1	71.50	2	71.95	72.10	-1	3,414	-0.03%
2021/09/28	3	73.67	1	72.60	72.90	2	3,470	0.06%
2021/09/27	4	75.34	6	75.80	74.30	-2	3,501	-0.06%
2021/09/23	7	74.17	0	0.00	74.20	7	3,508	0.20%
2021/09/22	4	74.15	0	0.00	74.90	4	3,634	0.11%
2021/09/17	0	0.00	3	70.63	72.50	-3	3,556	-0.08%
2021/09/14	3	70.67	2	70.60	70.60	1	3,567	0.03%
2021/09/09	1	69.20	0	0.00	69.10	1	3,590	0.03%
2021/09/06	0	0.00	2	70.70	70.70	-2	3,574	-0.06%
2021/08/31	2	72.50	0	0.00	72.40	2	3,594	0.06%
2021/08/26	0	0.00	1	70.60	70.70	-1	3,566	-0.03%
2021/08/17	0	0.00	4	69.53	69.50	-4	3,543	-0.11%
2021/08/16	0.2	69.40	1	68.40	69.50	-0.8	3,534	-0.02%
2021/08/12	3	71.27	4	71.23	71.20	-1	3,504	-0.03%
2021/08/06	4	72.60	0	0.00	72.50	4	3,490	0.11%
2021/08/02	2	74.10	0	0.00	74.00	2	3,588	0.06%
2021/07/30	3	74.20	3	74.20	74.20	0	3,582	0.00%
2021/07/29	0	0.00	2	77.00	76.00	-2	3,604	-0.06%
2021/07/28	3.2	75.97	0	0.00	76.10	3.2	3,565	0.09%
2021/07/27	5	78.14	4	78.23	77.60	1	3,546	0.03%
2021/07/26	5	80.00	6	79.30	79.10	-1	3,527	-0.03%
2021/07/23	1	79.20	1	79.30	78.60	0	3,487	0.00%
2021/07/22	1	79.10	0	0.00	79.10	1	3,545	0.03%
2021/07/21	9	78.22	10	77.56	76.90	-1	3,547	-0.03%
2021/07/20	3	79.20	4	79.08	79.10	-1	3,441	-0.03%
2021/07/19	6	79.97	7.6	80.29	80.50	-1.6	3,404	-0.05%
2021/07/16	10.3	80.14	3	80.80	79.80	7.3	3,355	0.22%
2021/07/15	2	78.30	2.6	79.28	78.80	-0.6	3,200	-0.02%
2021/07/14	20	78.96	9	79.11	79.00	11	3,035	0.36%
2021/07/13	2.6	77.14	10.2	76.39	77.00	-7.6	2,727	-0.28%
2021/07/12	4	74.58	6	74.85	74.70	-2	2,556	-0.08%
2021/07/09	0	0.00	2	74.10	74.80	-2	2,564	-0.08%
2021/07/08	2	76.39	10	76.02	75.70	-8	2,555	-0.31%
2021/07/07	0	0.00	1	75.90	76.30	-1	2,540	-0.04%
2021/07/06	8	75.73	9.4	75.59	75.10	-1.4	2,539	-0.06%
2021/07/05	6	76.98	6	76.83	76.80	0	2,552	0.00%
2021/07/02	4	76.25	2	76.60	76.20	2	2,501	0.08%
2021/07/01	3	75.53	4	75.48	75.40	-1	2,448	-0.04%
2021/06/30	4	75.90	1	76.30	76.00	3	2,421	0.12%
2021/06/29	15.2	75.25	8	74.36	76.00	7.2	2,314	0.31%
2021/06/28	6	71.20	6	72.00	72.00	0	2,112	0.00%
2021/06/25	1.4	70.41	1	70.50	70.30	0.4	2,080	0.02%
2021/06/18	4	68.00	0	0.00	68.60	4	2,109	0.19%
2021/06/17	0	0.00	0.5	68.00	67.90	-0.5	2,137	-0.02%
2021/06/15	8	66.80	0	0.00	67.40	8	2,275	0.35%
2021/06/10	1	67.00	0	0.00	69.40	1	2,301	0.04%
2021/06/04	1	66.00	0	0.00	65.90	1	2,346	0.04%
2021/06/03	0	0.00	1	66.80	66.60	-1	2,363	-0.04%
2021/05/26	0	0.00	2	65.50	65.60	-2	2,507	-0.08%
2021/05/25	3	64.63	0	0.00	65.00	3	2,537	0.12%
2021/05/18	0	0.00	0	63.20	63.10	0	2,714	0.00%
2021/05/17	1.3	60.40	4	61.60	61.00	-2.7	2,733	-0.10%
2021/05/14	0	0.00	9	64.37	64.30	-9	2,711	-0.33%
2021/05/13	1	62.70	0	0.00	63.80	1	2,705	0.04%
2021/05/12	0	0.00	1.1	64.27	62.20	-1.1	2,669	-0.04%
2021/05/10	6	69.27	0.2	69.70	69.00	5.8	2,582	0.22%
2021/05/06	2	68.80	0	0.00	68.80	2	2,607	0.08%
2021/05/04	3.3	71.01	0	0.00	70.70	3.3	2,596	0.13%
2021/05/03	1	72.70	8	73.00	72.20	-7	2,631	-0.27%
2021/04/28	3	76.00	0	0.00	75.90	3	2,652	0.11%
2021/04/27	3	74.27	4	74.28	75.10	-1	2,598	-0.04%
2021/04/26	6	72.22	0	0.00	72.30	6	2,558	0.23%
2021/04/23	3	72.00	0	0.00	72.00	3	2,577	0.12%
2021/04/22	4	72.75	0	0.00	72.70	4	2,565	0.16%
2021/04/19	3	75.00	0	0.00	74.90	3	2,604	0.12%
2021/04/16	2	74.90	0	0.00	75.00	2	2,702	0.07%
2021/04/15	3	73.77	1	74.10	73.70	2	2,689	0.07%
2021/04/14	0	0.00	1	74.90	74.70	-1	2,659	-0.04%
2021/04/12	0	0.00	4	76.50	75.80	-4	2,727	-0.15%
2021/04/09	0	0.00	5	76.62	76.20	-5	2,928	-0.17%
2021/04/08	1	75.90	12	75.95	75.80	-11	2,908	-0.38%
2021/04/07	0.1	75.20	4	75.33	75.70	-3.9	2,908	-0.13%
2021/04/06	2	74.20	3	74.50	73.90	-1	2,893	-0.03%
2021/04/01	1	74.70	0	0.00	74.50	1	2,889	0.03%
2021/03/31	3	74.30	0	0.00	74.50	3	2,914	0.10%
2021/03/30	0	0.00	1	74.33	74.40	-1	2,909	-0.04%
2021/03/26	2	73.95	0	0.00	73.90	2	2,933	0.07%
2021/03/25	2.2	74.12	0	0.00	74.00	2.2	2,942	0.07%
2021/03/24	1	73.40	1	73.40	73.40	0	2,968	0.00%
2021/03/22	3	73.63	0	0.00	73.30	3	2,998	0.10%
2021/03/19	4	74.00	0	0.00	74.00	4	3,033	0.13%
2021/03/18	4	74.38	0	0.00	74.90	4	3,033	0.13%
2021/03/17	1	74.90	3	75.00	74.90	-2	3,001	-0.07%
2021/03/16	1	75.20	0	0.00	75.20	1	3,058	0.03%
2021/03/15	1	75.20	0	0.00	75.20	1	3,091	0.03%
2021/03/11	2	75.00	0	0.00	75.50	2	3,192	0.06%
2021/03/10	1	74.80	0	0.00	74.80	1	3,229	0.03%
2021/03/09	1	74.40	0	0.00	75.00	1	3,261	0.03%
2021/03/08	2	75.15	0	0.00	75.10	2	3,303	0.06%
2021/03/05	1	74.60	1	74.70	74.80	0	3,315	0.00%
2021/03/04	1	75.00	0	0.00	75.00	1	3,344	0.03%
2021/03/03	0	0.00	3	75.60	75.60	-3	3,350	-0.09%
2021/03/02	1	76.80	0	0.00	75.50	1	3,374	0.03%
2021/02/26	5	76.70	3	76.23	76.30	2	3,451	0.06%
2021/02/25	8	78.45	0	0.00	78.20	8	3,576	0.22%
2021/02/24	1	79.00	3	80.00	78.50	-2	3,639	-0.05%
2021/02/18	1	78.10	1	78.10	78.90	0	3,663	0.00%
2021/02/17	1	76.80	1	76.80	77.40	0	3,699	0.00%
2021/02/05	0	0.00	3	75.60	75.70	-3	3,707	-0.08%
2021/02/02	3	75.20	11	75.60	75.20	-8	4,143	-0.19%
2021/02/01	2	74.50	0	0.00	75.00	2	4,173	0.05%
2021/01/29	1	75.70	1	76.10	75.80	0	4,196	0.00%
2021/01/28	3	76.00	0	0.00	76.10	3	4,200	0.07%
2021/01/27	1	76.20	0.3	76.59	76.40	0.7	4,221	0.02%
2021/01/26	1	76.60	2	76.70	76.20	-1	4,228	-0.02%
2021/01/25	0	0.00	16	77.19	78.00	-16	4,216	-0.38%
2021/01/22	0	0.00	0.1	75.30	75.10	-0.1	4,158	0.00%
2021/01/21	5	74.72	0	0.00	74.40	5	4,165	0.12%
2021/01/19	5	76.80	0	0.00	76.70	5	4,161	0.12%
2021/01/18	1	76.30	0.5	76.45	76.40	0.5	4,152	0.01%
2021/01/15	1	77.20	0	0.00	77.20	1	4,118	0.02%
2021/01/14	12	78.68	2	78.80	78.60	10	4,119	0.24%
2021/01/13	2	79.20	0	0.00	78.40	2	4,163	0.05%
2021/01/12	3	79.70	0	0.00	78.90	3	4,152	0.07%
2021/01/11	10.5	80.71	0	0.00	80.70	10.5	4,179	0.25%
2021/01/08	0	0.00	3	78.33	78.30	-3	4,273	-0.07%
2021/01/05	0	0.00	2	80.30	80.40	-2	4,365	-0.05%
2021/01/04	1	81.50	2	81.00	81.50	-1	4,336	-0.02%
2020/12/25	0	0.00	1	78.30	77.00	-1	4,118	-0.02%
2020/12/23	2	77.70	0	0.00	77.60	2	4,157	0.05%
2020/12/22	0	0.00	1	76.40	76.00	-1	4,258	-0.02%
2020/12/16	2	76.10	4	76.65	77.30	-2	4,524	-0.04%
2020/12/15	7	75.99	0	0.00	75.90	7	4,621	0.15%
2020/12/14	1	78.30	0	0.00	78.20	1	4,839	0.02%
2020/12/11	2	76.35	0	0.00	78.10	2	4,859	0.04%
2020/12/10	4	77.88	0	0.00	77.50	4	4,866	0.08%
2020/12/09	1	79.40	0	0.00	79.50	1	4,860	0.02%
2020/12/03	0	0.00	1	82.70	81.50	-1	4,982	-0.02%
2020/12/02	2	83.55	5	83.88	83.40	-3	5,117	-0.06%
2020/11/27	1	83.00	0	0.00	83.20	1	5,568	0.02%
2020/11/26	1	83.10	1	84.30	83.30	0	6,032	0.00%
2020/11/25	0	0.00	3	83.53	83.10	-3	6,291	-0.05%
2020/11/24	0	0.00	5.4	84.54	84.60	-5.4	6,492	-0.08%
2020/11/23	0	0.00	9	82.73	83.10	-9	6,702	-0.13%
2020/11/20	0	0.00	6	82.22	82.10	-6	6,788	-0.09%
2020/11/17	1	80.70	0	0.00	80.20	1	7,399	0.01%
2020/11/16	6	81.05	0	0.00	80.80	6	7,421	0.08%
2020/11/13	0	0.00	2	79.50	81.80	-2	7,428	-0.03%
2020/11/12	0.3	81.23	2	81.55	80.80	-1.7	7,519	-0.02%
2020/11/11	10	82.26	5	83.30	82.00	5	7,531	0.07%
2020/11/10	0	0.00	2	81.60	81.00	-2	7,296	-0.03%
2020/11/09	3	79.87	1	79.80	79.40	2	7,174	0.03%
2020/11/05	1	79.00	0	0.00	78.70	1	7,157	0.01%
2020/11/04	1.2	78.88	1	78.50	78.80	0.2	7,140	0.00%
2020/11/03	0.1	77.00	0	0.00	76.60	0.1	7,096	0.00%
2020/11/02	1	74.50	0	0.00	74.60	1	7,073	0.01%
2020/10/29	0	0.00	1	76.40	76.80	-1	7,040	-0.01%
2020/10/28	4	76.15	4	77.00	76.20	0	7,014	0.00%
2020/10/27	0	77.10	8	77.28	78.50	-8	6,982	-0.11%
2020/10/26	10	76.48	0	0.00	76.10	10	6,938	0.14%
2020/10/23	4	77.55	2	77.60	77.60	2	6,913	0.03%
2020/10/22	2	77.40	0	0.00	77.40	2	6,931	0.03%
2020/10/20	2	80.30	1	80.00	79.90	1	6,834	0.01%
2020/10/19	2	81.10	2	81.90	80.90	0	6,801	0.00%
2020/10/16	1	82.10	3	80.83	79.70	-2	6,727	-0.03%
2020/10/15	3	79.13	5	78.22	80.10	-2	6,535	-0.03%
2020/10/14	2	75.30	0	0.00	74.90	2	6,360	0.03%
2020/10/13	0	0.00	1	75.40	75.60	-1	6,355	-0.02%
2020/10/08	0	0.00	1	77.20	76.60	-1	6,367	-0.02%
2020/10/06	2	77.10	0	0.00	77.40	2	6,384	0.03%
2020/10/05	1	76.60	2.1	76.15	76.60	-1.1	6,387	-0.02%
2020/09/29	2	76.65	2	76.10	76.00	0	6,397	0.00%
2020/09/28	0	0.00	1	77.00	77.00	-1	6,451	-0.02%
2020/09/25	2	75.75	1	74.10	74.60	1	6,478	0.02%
2020/09/24	4	77.13	4	76.65	76.60	0	6,380	0.00%
2020/09/23	9	78.94	9	78.41	78.30	0	6,315	0.00%
2020/09/22	2	81.45	1	83.00	81.30	1	6,232	0.02%
2020/09/21	1	83.20	0.5	82.80	82.80	0.5	6,183	0.01%
2020/09/18	3	82.83	7	83.16	82.70	-4	6,137	-0.07%
2020/09/17	4	83.03	6	82.98	83.90	-2	6,020	-0.03%
2020/09/16	8	80.84	2	80.40	80.10	6	5,739	0.10%
2020/09/15	0	0.00	2	80.55	80.50	-2	5,706	-0.04%
2020/09/14	2	79.20	2	78.75	79.40	0	5,699	0.00%
2020/09/11	1	79.90	0	0.00	79.90	1	5,627	0.02%
2020/09/10	0	0.00	5	79.00	79.00	-5	5,567	-0.09%
2020/09/09	1	78.60	0	0.00	80.70	1	5,474	0.02%
2020/09/08	2	80.25	2	79.55	80.20	0	5,407	0.00%
2020/09/07	1	80.10	4	80.18	79.40	-3	5,325	-0.06%
2020/09/04	1	82.60	2	81.85	82.70	-1	5,167	-0.02%
2020/09/03	18	83.80	4	84.78	83.90	14	5,049	0.28%
2020/09/02	8	84.88	17	85.08	85.10	-9	4,860	-0.19%
2020/09/01	22	83.20	11	83.95	82.50	11	4,625	0.24%
2020/08/31	5	82.10	6	82.67	82.50	-1	4,152	-0.02%
2020/08/28	3	79.33	5	77.40	79.60	-2	3,880	-0.05%
2020/08/27	1	77.00	12	78.96	79.00	-11	3,587	-0.31%
2020/08/26	7	76.13	8	75.90	75.80	-1	3,223	-0.03%
2020/08/25	12.5	75.28	13	75.79	75.00	-0.5	3,051	-0.02%
2020/08/24	7	71.97	5	73.42	74.00	2	2,725	0.07%
2020/08/21	2	67.20	2.1	69.84	69.70	-0.1	2,459	0.00%
2020/08/20	0	0.00	2	64.40	65.80	-2	2,365	-0.08%
2020/08/19	0	0.00	1	69.00	67.70	-1	2,285	-0.04%
2020/08/18	1	70.20	1	69.90	69.40	0	2,198	0.00%
2020/08/17	2	69.60	0	0.00	69.40	2	2,076	0.10%
2020/08/13	0	0.00	1	67.40	67.10	-1	2,008	-0.05%
2020/08/11	0	0.00	1.1	66.01	66.10	-1.1	1,959	-0.05%
2020/08/10	1	65.00	0	0.00	64.80	1	1,945	0.05%
2020/08/05	0	0.00	2	64.80	65.20	-2	2,005	-0.10%
2020/07/31	1	63.80	0	0.00	64.30	1	2,070	0.05%
2020/07/30	3	64.17	0	0.00	64.20	3	2,053	0.15%
2020/07/24	0	0.00	2	63.80	63.30	-2	2,042	-0.10%
2020/07/16	0	0.00	2	66.30	66.50	-2	2,076	-0.10%
2020/07/15	3	66.00	0	0.00	65.90	3	2,070	0.14%
2020/07/14	1	67.70	0	0.00	68.00	1	2,079	0.05%
2020/07/13	1	68.80	0	0.00	68.70	1	2,052	0.05%
2020/07/08	0	0.00	1	70.30	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	9	70.16	70.40	-9	2,043	-0.44%
2020/07/06	4	69.33	2	69.60	69.50	2	2,043	0.10%
2020/07/03	0	0.00	5	66.90	67.00	-5	2,054	-0.24%
2020/07/02	2	66.25	0	0.00	66.90	2	2,083	0.10%
2020/07/01	1	66.50	2	66.40	66.40	-1	2,071	-0.05%
2020/06/30	1	64.40	0	0.00	64.40	1	2,110	0.05%
2020/06/29	3	62.00	0	0.00	62.40	3	2,124	0.14%
2020/06/24	1	63.40	2	63.50	63.30	-1	2,110	-0.05%
2020/06/22	1	64.50	0	0.00	64.50	1	2,130	0.05%
2020/06/19	3	64.00	0	0.00	63.60	3	2,145	0.14%
2020/06/15	2	63.40	1	63.30	62.20	1	2,214	0.05%
2020/06/09	2	67.00	0	0.00	66.80	2	2,355	0.08%
2020/06/05	1	66.80	4	66.90	66.60	-3	2,432	-0.12%
2020/06/04	1	66.30	0	0.00	66.30	1	2,422	0.04%
2020/06/03	1	65.00	0	0.00	65.40	1	2,409	0.04%
2020/05/28	0	0.00	1	63.90	63.90	-1	2,379	-0.04%
2020/05/27	0	0.00	4	63.85	64.00	-4	2,367	-0.17%
2020/05/25	1	62.20	0	0.00	62.40	1	2,391	0.04%
2020/05/22	0	0.00	9	62.60	62.50	-9	2,439	-0.37%
2020/05/21	0	0.00	1	63.30	63.90	-1	2,472	-0.04%
2020/05/20	0	0.00	1	63.00	62.60	-1	2,470	-0.04%
2020/05/19	0	0.00	8	62.93	63.20	-8	2,467	-0.32%
2020/05/18	1	61.80	1	62.70	62.10	0	2,457	0.00%
2020/05/15	5	62.60	3	61.83	61.80	2	2,449	0.08%
2020/05/14	4	63.00	11	62.53	62.30	-7	2,428	-0.29%
2020/05/13	11	63.65	2	63.50	63.80	9	2,413	0.37%
2020/05/12	4	63.98	5	64.20	64.40	-1	2,399	-0.04%
2020/05/11	2	65.25	2	63.30	65.60	0	2,366	0.00%
2020/05/07	5	62.70	6	62.57	62.40	-1	2,310	-0.04%
2020/05/06	1	62.10	0	0.00	61.70	1	2,310	0.04%
2020/04/30	0	0.00	2	62.20	62.40	-2	2,316	-0.09%
2020/04/28	0	0.00	1	61.00	61.50	-1	2,313	-0.04%
2020/04/27	0	0.00	1	60.50	60.00	-1	2,351	-0.04%
2020/04/24	0	0.00	1	59.30	59.00	-1	2,337	-0.04%
2020/04/22	0	0.00	1	57.00	58.80	-1	2,318	-0.04%
2020/04/21	4	58.15	0	0.00	57.80	4	2,299	0.17%
2020/04/20	3	60.00	9	60.17	60.50	-6	2,277	-0.26%
2020/04/17	1	60.30	0	0.00	60.20	1	2,266	0.04%
2020/04/16	4	60.85	0	0.00	61.50	4	2,224	0.18%
2020/04/15	8	60.69	2	61.30	61.50	6	2,208	0.27%
2020/04/14	1	59.80	0	0.00	60.10	1	2,184	0.05%
2020/04/13	4.9	59.40	0	0.00	59.40	4.9	2,166	0.23%
2020/04/10	2	59.10	0	0.00	60.00	2	2,179	0.09%
2020/04/09	1	59.30	1	60.70	59.00	0	2,195	0.00%
2020/04/08	7	57.74	6	59.30	58.80	1	2,147	0.05%
2020/04/06	0	0.00	3	53.47	54.20	-3	2,008	-0.15%
2020/04/01	0	0.00	3	54.33	54.20	-3	1,992	-0.15%
2020/03/31	0	0.00	1	52.30	52.30	-1	1,894	-0.05%
2020/03/30	2	50.05	0	0.00	51.00	2	1,870	0.11%
2020/03/27	0	0.00	3	52.33	51.30	-3	1,859	-0.16%
2020/03/25	0	0.00	18	50.30	52.00	-18	1,876	-0.96%
2020/03/24	25	48.70	17	48.59	48.30	8	1,852	0.43%
2020/03/23	10	47.05	3	46.10	46.10	7	1,856	0.38%
2020/03/20	0	0.00	3	48.50	49.05	-3	1,842	-0.16%
2020/03/18	3	51.87	0	0.00	50.10	3	1,746	0.17%
2020/03/17	6	52.25	0	0.00	52.10	6	1,719	0.35%
2020/03/16	1	57.50	1	55.50	55.50	0	1,688	0.00%
2020/03/13	2	55.20	0	0.00	57.60	2	1,672	0.12%
2020/03/12	3	62.17	1	63.60	60.80	2	1,588	0.13%
2020/03/11	0	0.00	2	68.10	67.30	-2	1,505	-0.13%
2020/03/05	0	0.00	3	70.57	70.60	-3	1,562	-0.19%
2020/03/02	3	69.20	3	68.70	68.80	0	1,592	0.00%
2020/02/25	1	68.20	0	0.00	69.10	1	1,570	0.06%
2020/02/24	1	69.50	8	70.80	69.50	-7	1,523	-0.46%
2020/02/20	0	0.00	1	72.10	72.20	-1	1,529	-0.07%
2020/02/18	0	0.00	5	71.90	71.70	-5	1,561	-0.32%
2020/02/17	3	72.03	0	0.00	72.10	3	1,566	0.19%
2020/02/13	2	72.65	0	0.00	72.40	2	1,579	0.13%
2020/02/12	0	0.00	3	72.20	72.20	-3	1,610	-0.19%
2020/02/11	1	71.50	0	0.00	71.80	1	1,647	0.06%
2020/02/10	0	0.00	12	70.50	70.90	-12	1,713	-0.70%
2020/02/07	4	71.33	0	0.00	71.10	4	1,783	0.22%
2020/02/05	0	0.00	1	71.10	71.00	-1	1,894	-0.05%
2020/01/31	1	70.80	0	0.00	70.70	1	2,123	0.05%
2020/01/30	2	70.95	20	71.09	70.10	-18	2,168	-0.83%
2020/01/17	5	75.84	0	0.00	75.60	5	2,197	0.23%
2020/01/15	5	75.62	4	75.50	75.30	1	2,198	0.05%
2020/01/10	0	0.00	1	74.30	74.30	-1	2,268	-0.04%
2020/01/08	4	73.88	0	0.00	73.60	4	2,281	0.18%
2020/01/07	3	74.30	0	0.00	74.50	3	2,273	0.13%
2020/01/03	0	0.00	1	75.70	75.70	-1	2,275	-0.04%
2019/12/30	0	0.00	3	75.40	75.50	-3	2,270	-0.13%
2019/12/27	0	0.00	12.1	75.80	75.90	-12.1	2,268	-0.53%
2019/12/24	5	75.34	8	75.30	75.30	-3	2,322	-0.13%
2019/12/23	11	75.43	0	0.00	75.30	11	2,369	0.46%
2019/12/20	0	0.00	2	76.15	76.10	-2	2,385	-0.08%
2019/12/19	1	75.70	6	75.60	75.70	-5	2,387	-0.21%
2019/12/18	2	75.60	0	0.00	75.60	2	2,390	0.08%
2019/12/13	23	74.65	3	74.63	74.60	20	2,467	0.81%
2019/12/12	3	74.73	1	75.30	74.80	2	2,567	0.08%
2019/12/06	1	76.00	0	0.00	75.50	1	2,605	0.04%
2019/12/05	1	74.60	3	75.90	75.80	-2	2,656	-0.08%
2019/12/03	0	0.00	1	74.20	74.20	-1	2,770	-0.04%
2019/12/02	1	74.40	0	0.00	74.50	1	2,878	0.03%
2019/11/27	1	74.90	20	74.90	74.90	-19	3,158	-0.60%
2019/11/21	1	74.80	0	0.00	75.10	1	3,321	0.03%
2019/11/13	1	75.30	0	0.00	75.10	1	3,341	0.03%
2019/11/12	0	0.00	51	73.61	74.20	-51	3,370	-1.51%
2019/11/11	1	74.00	0	0.00	73.60	1	3,397	0.03%
2019/11/07	2	74.40	6	74.58	74.50	-4	3,402	-0.12%
2019/11/06	0	0.00	8	75.70	75.80	-8	3,349	-0.24%
2019/11/05	2	74.50	0	0.00	74.50	2	3,319	0.06%
2019/11/01	8	74.95	5	75.20	74.90	3	3,263	0.09%
2019/10/31	16	76.80	10	76.85	76.00	6	3,189	0.19%
2019/10/30	23	78.13	3	77.30	78.10	20	3,079	0.65%
2019/10/28	0	0.00	20	78.73	78.60	-20	3,016	-0.66%
2019/10/25	2	80.25	0	0.00	80.10	2	2,977	0.07%
2019/10/24	7	80.46	0	0.00	81.10	7	2,963	0.24%
2019/10/23	7	80.94	0	0.00	80.30	7	2,977	0.24%
2019/10/22	0	0.00	26	80.99	80.60	-26	2,996	-0.87%
2019/10/21	7	81.09	0	0.00	80.80	7	3,002	0.23%
2019/10/18	13	81.18	4	82.33	81.00	9	3,026	0.30%
2019/10/17	2	81.00	6	81.13	81.20	-4	2,964	-0.13%
2019/10/16	7	80.67	14	80.84	80.60	-7	2,954	-0.24%
2019/10/15	2	80.75	40	80.20	80.60	-38	2,957	-1.28%
2019/10/14	7	81.43	4	81.15	81.00	3	2,958	0.10%
2019/10/09	16	80.75	5	80.38	81.00	11	2,945	0.37%
2019/10/08	10	81.08	2	81.05	80.60	8	2,935	0.27%
2019/10/07	1	83.00	1	83.00	81.90	0	2,919	0.00%
2019/10/04	3	81.83	0	0.00	81.90	3	2,893	0.10%
2019/10/03	0	0.00	0	82.00	82.00	0	2,895	0.00%
2019/10/02	0	0.00	1.1	82.59	82.60	-1.1	2,892	-0.04%
2019/10/01	0	0.00	3	82.60	82.30	-3	2,883	-0.10%
2019/09/27	3	81.60	31	83.24	81.60	-28	2,870	-0.98%
2019/09/26	2	83.80	3	83.60	83.30	-1	2,833	-0.04%
2019/09/25	3	82.50	0	0.00	83.80	3	2,796	0.11%
2019/09/24	15	84.00	20	83.18	83.00	-5	2,801	-0.18%
2019/09/23	10	83.50	15	82.99	82.80	-5	2,766	-0.18%
2019/09/20	0	0.00	6	83.13	83.00	-6	2,772	-0.22%
2019/09/19	0	0.00	12	82.88	82.80	-12	2,758	-0.44%
2019/09/18	9	82.12	18	82.12	81.90	-9	2,777	-0.32%
2019/09/17	14	83.54	2	83.80	81.20	12	2,728	0.44%
2019/09/16	6	81.35	51	81.50	81.80	-45	2,666	-1.69%
2019/09/12	2	81.90	0	0.00	81.80	2	2,675	0.07%
2019/09/11	8	81.50	20	81.80	81.50	-12	2,670	-0.45%
2019/09/10	4	81.70	0	0.00	81.30	4	2,650	0.15%
2019/09/09	11	80.59	13	81.27	81.50	-2	2,612	-0.08%
2019/09/06	0	0.00	51	81.91	82.10	-51	2,543	-2.00%
2019/09/05	7	81.30	37	82.14	81.90	-30	2,451	-1.22%
2019/09/04	3	81.80	2	81.95	82.00	1	2,365	0.04%
2019/09/03	25	80.80	8	81.65	80.70	17	2,259	0.75%
2019/09/02	5	78.30	0	0.00	79.00	5	1,996	0.25%
2019/08/28	0	0.00	2	80.95	79.30	-2	1,914	-0.10%
2019/08/27	11	79.09	1	80.10	79.20	10	1,862	0.54%
2019/08/20	1	77.50	2	78.10	77.80	-1	1,728	-0.06%
2019/08/15	1	77.70	2	77.30	77.90	-1	1,728	-0.06%
2019/08/14	0	0.00	2	78.65	77.90	-2	1,708	-0.12%
2019/08/13	2	76.85	0	0.00	77.20	2	1,703	0.12%
2019/08/12	0	0.00	1	77.20	76.90	-1	1,729	-0.06%
2019/08/08	0	0.00	1	73.30	73.70	-1	1,715	-0.06%
2019/08/07	2	72.80	1	73.60	73.10	1	1,763	0.06%
2019/08/05	3	76.27	1	76.20	75.10	2	1,838	0.11%
2019/08/02	0	0.00	9	75.99	75.80	-9	1,915	-0.47%
2019/08/01	1	78.10	2	78.30	78.20	-1	1,926	-0.05%
2019/07/31	0	0.00	3	77.70	78.30	-3	1,978	-0.15%
2019/07/30	0	0.00	3	78.40	77.60	-3	2,021	-0.15%
2019/07/29	0	0.00	0.1	78.60	78.50	-0.1	2,026	-0.01%
2019/07/25	3	79.13	0	0.00	79.20	3	2,053	0.15%
2019/07/24	0	0.00	4	78.75	78.80	-4	2,081	-0.19%
2019/07/18	0	0.00	3	75.30	75.40	-3	2,088	-0.14%
2019/07/17	0	0.00	5	75.60	75.40	-5	2,123	-0.24%
2019/07/11	3	75.13	0	0.00	75.40	3	2,337	0.13%
2019/07/09	5	75.20	1	75.30	75.20	4	2,571	0.16%
2019/07/03	0	0.00	2	74.00	74.00	-2	2,657	-0.08%
2019/07/02	0	0.00	2	74.60	74.70	-2	2,677	-0.07%
2019/07/01	1	74.50	18	74.61	74.50	-17	2,702	-0.63%
2019/06/28	6	72.57	26	72.97	73.20	-20	2,717	-0.74%
2019/06/26	7	71.90	8	72.66	73.00	-1	2,778	-0.04%
2019/06/25	10	73.89	4	73.85	72.90	6	2,776	0.22%
2019/06/24	8	72.21	0	0.00	72.30	8	2,766	0.29%
2019/06/21	0	0.00	19	73.08	72.00	-19	2,805	-0.68%
2019/06/20	17	72.30	0	0.00	72.40	17	2,813	0.60%
2019/06/14	8	70.70	0	0.00	70.50	8	3,155	0.25%
2019/06/12	2	70.80	0	0.00	70.50	2	3,426	0.06%
2019/06/11	2	70.90	0	0.00	70.60	2	3,487	0.06%
2019/05/29	0	0.00	2	69.90	70.10	-2	3,673	-0.05%
2019/05/27	2	69.75	0	0.00	69.70	2	3,743	0.05%
2019/05/24	10	70.10	0	0.00	69.80	10	3,827	0.26%
2019/05/22	2	70.10	0	0.00	70.40	2	3,843	0.05%
2019/05/21	1	69.50	0	0.00	69.50	1	3,853	0.03%
2019/05/17	0	0.00	1	68.50	68.50	-1	3,911	-0.03%
2019/05/16	10	70.50	0	0.00	69.70	10	3,894	0.26%
2019/05/14	4	68.65	0	0.00	69.30	4	3,919	0.10%
2019/05/13	1	70.90	0	0.00	70.20	1	3,910	0.03%
2019/05/10	8	74.61	0	0.00	73.50	8	3,847	0.21%
2019/05/09	1	75.90	0	0.00	75.80	1	3,794	0.03%
2019/05/08	1	77.50	3	77.60	77.50	-2	3,787	-0.05%
2019/04/30	0	0.00	1	79.00	80.00	-1	3,910	-0.03%
2019/04/29	1	78.60	0	0.00	78.60	1	3,962	0.03%
2019/04/23	0	0.00	102.1	80.91	81.10	-102.1	4,027	-2.53%	大賣/鉅額交易
2019/04/22	2	82.00	2	81.90	81.80	0	4,006	0.00%
2019/04/18	3	80.70	0	0.00	80.10	3	3,974	0.08%
2019/04/16	0	0.00	1	83.20	83.40	-1	3,921	-0.03%
2019/04/15	100	82.50	0.2	82.80	82.80	99.8	3,849	2.59%
2019/04/12	2	79.70	0	0.00	79.90	2	3,857	0.05%
2019/04/11	4	79.90	0	0.00	79.90	4	3,945	0.10%
2019/04/09	1	81.50	0	0.00	81.60	1	4,012	0.02%
2019/04/08	0	0.00	1	81.00	81.50	-1	4,052	-0.02%
2019/04/02	1	81.00	4	81.20	81.10	-3	4,059	-0.07%
2019/03/28	1	80.50	2	80.60	80.50	-1	4,008	-0.02%
2019/03/27	4	81.15	0	0.00	80.90	4	4,039	0.10%
2019/03/25	0	0.00	1	81.80	82.10	-1	4,063	-0.02%
2019/03/22	1	84.40	1	81.90	81.70	0	4,118	0.00%
2019/03/21	0	0.00	1	82.70	82.80	-1	4,101	-0.02%
2019/03/20	1	82.80	7	82.86	82.80	-6	4,119	-0.15%
2019/03/19	3	81.47	4	81.68	81.70	-1	4,097	-0.02%
2019/03/18	3	80.70	2	78.80	81.60	1	4,130	0.02%
2019/03/15	1	77.00	0	0.00	76.50	1	3,954	0.03%
2019/03/12	0	0.00	1	79.20	78.70	-1	3,938	-0.03%
2019/03/06	1	78.00	0	0.00	78.10	1	4,069	0.02%
2019/03/05	1	78.70	1	77.30	77.40	0	4,202	0.00%
2019/03/04	1	78.70	0	0.00	78.70	1	4,188	0.02%
2019/02/26	3	79.13	7	78.97	78.80	-4	4,137	-0.10%
2019/02/25	1	78.70	7	78.44	78.90	-6	4,080	-0.15%
2019/02/22	0	0.00	5	77.50	77.10	-5	4,000	-0.12%
2019/02/21	7	78.00	1	77.60	77.60	6	4,007	0.15%
2019/02/20	1	77.30	0	0.00	77.30	1	3,990	0.03%
2019/02/18	1	76.10	7	76.54	76.50	-6	3,889	-0.15%
2019/02/15	0	0.00	10	76.19	75.40	-10	3,863	-0.26%
2019/02/14	5	76.04	2	76.00	76.10	3	3,842	0.08%
2019/02/13	11	76.74	0	0.00	76.30	11	3,813	0.29%
2019/02/12	4	75.90	4	76.08	75.70	0	3,760	0.00%
2019/01/29	4	74.93	2	74.95	74.70	2	3,688	0.05%
2019/01/28	4	76.00	4	76.20	76.20	0	3,652	0.00%
2019/01/25	5	76.34	4	75.63	75.60	1	3,646	0.03%
2019/01/24	14	77.05	11	76.60	76.50	3	3,606	0.08%
2019/01/23	9	76.97	9	76.91	77.30	0	3,604	0.00%
2019/01/22	12	76.79	8	76.19	75.50	4	3,566	0.11%
2019/01/21	3	77.53	9	78.02	77.50	-6	3,489	-0.17%
2019/01/18	1	78.10	4	79.00	78.70	-3	3,424	-0.09%
2019/01/17	1	79.50	0	0.00	79.40	1	3,394	0.03%
2019/01/16	0	0.00	1	80.40	80.60	-1	3,450	-0.03%
2019/01/15	1	80.90	1	81.80	81.00	0	3,446	0.00%
2019/01/14	11	80.07	5	79.70	79.80	6	3,408	0.18%
2019/01/09	4	81.35	3	82.23	80.60	1	3,377	0.03%
2019/01/08	4	82.05	4	81.88	82.50	0	3,328	0.00%
2019/01/07	8	82.39	0	0.00	82.00	8	3,293	0.24%
2019/01/04	2	81.20	4	82.80	83.10	-2	3,226	-0.06%
2019/01/03	0	0.00	1	83.00	82.20	-1	3,165	-0.03%
2019/01/02	0	0.00	1	82.50	80.90	-1	3,059	-0.03%
2018/12/26	0	0.00	1	77.40	77.10	-1	2,902	-0.03%
2018/12/24	1	80.10	1	80.20	80.50	0	2,843	0.00%
2018/12/20	0	0.00	1	79.00	78.40	-1	2,799	-0.04%
2018/12/19	1	79.80	3	80.00	78.80	-2	2,767	-0.07%
2018/12/14	1	80.90	0	0.00	80.90	1	2,682	0.04%
2018/12/13	1	79.70	1	80.60	80.00	0	2,665	0.00%
2018/12/12	3	80.13	5	81.00	80.50	-2	2,751	-0.07%
2018/12/11	2	79.45	1	80.10	80.50	1	2,727	0.04%
2018/12/10	0	0.00	9	76.83	77.30	-9	2,619	-0.34%
2018/12/06	1	73.70	0	0.00	74.20	1	2,591	0.04%
2018/12/05	1	77.10	0	0.00	76.80	1	2,574	0.04%
2018/12/03	0	0.00	3	79.57	79.50	-3	2,563	-0.12%
2018/11/30	2	76.40	0	0.00	77.00	2	2,500	0.08%
2018/11/29	0	0.00	1	77.20	77.00	-1	2,526	-0.04%
2018/11/28	3	77.83	2	77.35	77.50	1	2,469	0.04%
2018/11/20	1	75.00	3	74.90	74.00	-2	2,246	-0.09%
2018/11/07	1	72.40	0	0.00	73.20	1	2,125	0.05%
2018/11/06	0	0.00	1	73.70	71.50	-1	2,124	-0.05%
2018/11/05	1	72.90	0	0.00	73.00	1	2,099	0.05%
2018/10/24	0	0.00	3	74.00	74.00	-3	2,031	-0.15%
2018/10/19	0	0.00	2	70.70	71.00	-2	1,922	-0.10%
2018/10/18	0	0.00	3	70.60	71.10	-3	1,917	-0.16%
2018/10/12	9	67.07	0	0.00	67.50	9	1,939	0.46%
2018/10/11	3	65.90	0	0.00	64.30	3	1,976	0.15%
2018/10/03	0	0.00	5	72.80	72.70	-5	1,991	-0.25%
2018/09/20	0	0.00	1	74.10	74.10	-1	1,904	-0.05%
2018/09/19	3	73.50	0	0.00	72.60	3	1,830	0.16%
2018/09/18	1	74.50	0	0.00	74.10	1	1,753	0.06%
2018/09/17	0.8	72.50	1	71.00	72.50	-0.2	1,596	-0.02%
2018/09/14	1	68.70	0	0.00	68.80	1	1,514	0.07%
2018/09/13	0	0.00	3	68.40	68.10	-3	1,496	-0.20%
2018/09/12	0	0.00	3	68.50	69.00	-3	1,486	-0.20%
2018/09/07	0	0.00	3	70.80	70.80	-3	1,430	-0.21%
2018/09/06	2	71.80	0	0.00	71.80	2	1,407	0.14%
2018/09/04	0	0.00	2	69.25	69.20	-2	1,313	-0.15%
2018/08/28	2	68.75	1	69.30	68.70	1	1,375	0.07%
2018/08/24	5	68.80	0	0.00	67.30	5	1,427	0.35%
2018/08/23	1	68.50	0	0.00	68.50	1	1,420	0.07%
2018/08/16	3	70.40	0	0.00	70.00	3	1,403	0.21%
2018/08/15	5	71.00	0	0.00	71.00	5	1,408	0.35%
2018/08/13	2	72.25	0	0.00	72.00	2	1,495	0.13%
2018/08/08	2	78.90	1	79.00	79.00	1	1,469	0.07%
2018/08/06	3	79.30	0	0.00	79.10	3	1,475	0.20%
2018/08/03	0	0.00	4	78.70	79.00	-4	1,436	-0.28%
2018/08/02	0	0.00	1	76.80	76.70	-1	1,421	-0.07%
2018/07/31	0	0.00	2	76.40	76.20	-2	1,478	-0.14%
2018/07/25	1	76.00	0	0.00	75.50	1	1,485	0.07%
2018/07/24	0	0.00	1	77.20	77.50	-1	1,467	-0.07%
2018/07/20	3	77.80	1	78.00	77.20	2	1,449	0.14%
2018/07/19	5	76.50	3	77.30	76.60	2	1,439	0.14%
2018/07/18	1	77.10	11	77.80	77.60	-10	1,464	-0.68%
2018/07/16	0	0.00	1	74.40	74.20	-1	1,446	-0.07%
2018/07/13	0	0.00	1	75.60	75.20	-1	1,491	-0.07%
2018/06/29	1	73.00	0	0.00	72.70	1	1,573	0.06%
2018/06/25	0	0.00	1	72.00	71.70	-1	1,599	-0.06%
2018/06/22	1	71.90	1	71.40	71.30	0	1,619	0.00%
2018/06/12	1	73.40	0	0.00	73.70	1	1,682	0.06%
2018/06/08	3	74.70	2	74.95	74.50	1	1,697	0.06%
2018/06/06	0	0.00	2	73.60	74.00	-2	1,693	-0.12%
2018/06/05	0	0.00	3	73.97	73.60	-3	1,711	-0.18%
2018/06/04	0	0.00	2	73.60	73.90	-2	1,713	-0.12%
2018/06/01	0	0.00	1	73.80	72.80	-1	1,727	-0.06%
2018/05/29	1	71.50	0	0.00	71.50	1	1,757	0.06%
2018/05/28	1	71.90	0	0.00	71.90	1	1,781	0.06%
2018/05/25	1	71.70	0	0.00	71.50	1	1,784	0.06%
2018/05/22	3	69.87	0	0.00	69.70	3	1,782	0.17%
2018/05/21	0	0.00	1	70.00	71.50	-1	1,742	-0.06%
2018/05/16	0	0.00	1	67.90	66.90	-1	1,707	-0.06%
2018/05/15	0	0.00	1	67.00	67.90	-1	1,690	-0.06%
2018/05/11	0	0.00	1	66.30	66.10	-1	1,676	-0.06%
2018/05/10	5	66.06	0	0.00	66.00	5	1,672	0.30%
2018/05/09	3	66.83	0	0.00	66.70	3	1,645	0.18%
2018/05/08	1	68.00	0	0.00	68.10	1	1,622	0.06%
2018/04/25	2	69.80	1	70.10	70.00	1	1,636	0.06%
2018/04/23	1	69.60	0	0.00	69.50	1	1,602	0.06%
2018/04/20	3.3	69.57	2	69.85	69.00	1.3	1,594	0.08%
2018/04/19	1	72.10	0	0.00	71.40	1	1,519	0.07%
2018/04/18	4	73.43	0	0.00	72.70	4	1,468	0.27%
2018/04/17	1	73.30	0	0.00	73.50	1	1,453	0.07%
2018/04/16	1	74.80	0	0.00	74.80	1	1,423	0.07%
2018/04/13	3	75.97	1	75.80	75.90	2	1,416	0.14%
2018/04/12	1	76.30	0	0.00	76.30	1	1,415	0.07%
2018/04/11	0	0.00	1	76.70	76.00	-1	1,430	-0.07%
2018/04/10	1	77.00	1	76.90	76.60	0	1,465	0.00%
2018/04/03	1	77.40	0	0.00	78.00	1	1,452	0.07%
2018/04/02	11	80.01	0	0.00	79.00	11	1,435	0.77%
2018/03/29	2	76.00	0	0.00	76.40	2	1,388	0.14%
2018/03/27	3	76.87	0	0.00	76.90	3	1,353	0.22%
2018/03/23	2	77.05	1	76.40	77.50	1	1,326	0.08%
2018/03/22	4	78.50	0	0.00	78.30	4	1,314	0.30%
2018/03/14	2	79.00	0	0.00	79.00	2	1,208	0.17%
2018/03/13	2	79.10	0	0.00	79.10	2	1,194	0.17%
2018/03/01	1	80.40	0	0.00	80.10	1	1,068	0.09%
2018/02/09	0	0.00	2	79.10	80.80	-2	1,091	-0.18%
2018/02/06	1	81.50	0	0.00	81.30	1	1,120	0.09%
2018/02/05	0.2	84.50	0	0.00	84.20	0.2	1,104	0.02%
2018/01/24	0	0.00	1	87.40	88.20	-1	1,161	-0.09%
2018/01/22	1	85.50	0	0.00	86.90	1	1,140	0.09%
2018/01/17	0	0.00	0	86.20	86.30	0	1,152	0.00%
2018/01/16	0	0.00	1	87.20	86.30	-1	1,157	-0.09%
2018/01/10	1	85.50	0	0.00	85.20	1	1,243	0.08%
2018/01/09	0	0.00	0.2	85.80	85.70	-0.2	1,282	-0.01%
2018/01/08	0	0.00	1	88.00	87.90	-1	1,285	-0.08%
2018/01/05	0	0.00	0.1	88.10	88.10	-0.1	1,283	0.00%