啟碁 (6285)-國泰-高雄券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
--
漲幅
0.00%
成交量
2,068張
產業
上市通信網路類股
1056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－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	150.50	1.5	152.14	150.50	0.5	6,869	0.01%
2024/04/29	0.2	149.50	1	149.50	150.50	-0.8	6,984	-0.01%
2024/04/26	0.2	148.50	1.1	148.50	147.50	-0.9	7,128	-0.01%
2024/04/25	5	147.70	0.3	148.00	147.00	4.7	7,463	0.06%
2024/04/24	0.3	149.03	8	149.56	150.50	-7.7	7,496	-0.10%
2024/04/23	6	146.25	7	145.36	144.00	-1	7,528	-0.01%
2024/04/22	2.4	144.69	0	146.00	144.00	2.4	7,597	0.03%
2024/04/19	4	146.50	2	149.00	147.00	2	7,575	0.03%
2024/04/18	5.5	147.63	4.1	146.03	148.00	1.4	7,514	0.02%
2024/04/17	5.2	148.44	2	152.50	146.50	3.2	7,501	0.04%
2024/04/16	9.1	149.21	2.1	151.15	149.50	7	7,463	0.09%
2024/04/15	1.1	151.12	1.1	154.39	152.50	-0.1	7,438	0.00%
2024/04/12	3	155.00	23	155.13	154.50	-20	7,427	-0.27%
2024/04/11	0.1	156.50	0.1	155.75	156.00	0	7,396	0.00%
2024/04/10	2	156.25	4.3	157.12	156.50	-2.3	7,416	-0.03%
2024/04/09	1	156.00	9	156.50	156.50	-8	7,438	-0.11%
2024/04/08	4	157.50	1	157.49	157.50	3	7,469	0.04%
2024/04/03	0	156.13	1	156.00	157.50	-1	7,497	-0.01%
2024/04/02	2	156.74	3.1	156.81	157.50	-1.1	7,565	-0.01%
2024/04/01	2	155.75	4	155.38	155.50	-2	7,568	-0.03%
2024/03/29	4.4	152.63	3.1	154.39	155.00	1.3	7,680	0.02%
2024/03/28	4.2	155.50	14	156.11	154.50	-9.8	7,549	-0.13%
2024/03/27	5	154.65	10.2	153.70	156.00	-5.2	7,564	-0.07%
2024/03/26	8.1	148.65	2	150.25	149.50	6.1	7,667	0.08%
2024/03/25	3.3	152.26	8	152.25	151.50	-4.8	7,776	-0.06%
2024/03/22	2.3	153.74	5	154.80	154.00	-2.7	7,977	-0.03%
2024/03/21	20.1	154.05	26	153.94	153.50	-5.9	8,085	-0.07%
2024/03/20	18.3	161.74	13.1	161.31	157.50	5.2	8,114	0.06%
2024/03/19	15.4	160.75	10.1	159.91	161.00	5.3	8,335	0.06%
2024/03/18	11.1	155.60	7	157.21	157.50	4.1	8,815	0.05%
2024/03/15	14.2	156.45	23.1	156.54	154.50	-8.9	9,454	-0.09%
2024/03/14	28.8	159.63	125.1	162.02	155.50	-96.3	9,679	-0.99%	大賣/
2024/03/13	25	155.08	27.6	155.10	156.00	-2.6	9,453	-0.03%
2024/03/12	8.1	146.48	7.1	148.15	150.00	1	9,228	0.01%
2024/03/11	1.1	142.63	0.1	144.00	143.00	1	9,176	0.01%
2024/03/08	8.6	145.09	29	146.60	143.50	-20.5	9,265	-0.22%
2024/03/07	36.9	152.24	17.4	150.95	150.00	19.5	9,434	0.21%
2024/03/06	34.3	155.99	10.5	156.99	154.50	23.8	9,335	0.26%
2024/03/05	5	156.70	8.7	156.92	157.00	-3.7	9,277	-0.04%
2024/03/04	6	156.66	20.3	157.14	156.50	-14.2	9,228	-0.15%
2024/03/01	3.1	153.95	3.2	153.15	152.50	-0.1	9,124	0.00%
2024/02/29	6	153.25	13.1	153.57	153.50	-7.1	9,171	-0.08%
2024/02/27	32.9	156.31	34.4	156.12	153.00	-1.5	9,163	-0.02%
2024/02/26	46.7	156.92	12	156.33	156.00	34.7	9,082	0.38%
2024/02/23	106.6	156.89	41	157.01	156.00	65.6	9,025	0.73%	大買/
2024/02/22	39.7	152.49	34.7	153.32	156.50	5	8,926	0.06%
2024/02/21	13.1	146.20	5	146.52	146.00	8.1	8,662	0.09%
2024/02/20	7.1	146.86	3	146.69	145.50	4.1	8,678	0.05%
2024/02/19	7.8	146.31	12.3	146.41	147.00	-4.5	8,706	-0.05%
2024/02/16	15.5	142.41	5.1	141.90	143.00	10.5	8,673	0.12%
2024/02/15	1.3	141.26	3	142.00	141.50	-1.7	8,689	-0.02%
2024/02/05	3.5	141.60	0.1	141.50	141.50	3.5	8,698	0.04%
2024/02/02	2.5	142.79	2	143.75	144.00	0.5	8,721	0.01%
2024/02/01	1	142.06	2	145.00	144.00	-1	8,882	-0.01%
2024/01/31	4.3	143.88	1.4	143.17	143.00	2.9	8,922	0.03%
2024/01/30	3.1	144.85	2.1	145.01	144.00	1.1	8,981	0.01%
2024/01/29	3.1	145.53	1.1	145.53	146.00	2.1	9,093	0.02%
2024/01/26	1.1	145.03	2.2	145.00	144.50	-1.1	9,440	-0.01%
2024/01/25	4	146.00	3	145.67	145.50	1	9,529	0.01%
2024/01/24	4.8	148.63	4.1	146.77	146.50	0.7	9,653	0.01%
2024/01/23	5.1	147.20	18.1	148.17	148.50	-13	9,692	-0.13%
2024/01/22	12.5	144.10	4.1	145.98	143.50	8.4	9,638	0.09%
2024/01/19	44.4	144.03	23	144.65	143.00	21.4	9,513	0.23%
2024/01/18	6.2	149.20	7.1	149.33	150.00	-0.9	9,211	-0.01%
2024/01/17	3	155.13	2.1	152.49	151.50	0.9	9,237	0.01%
2024/01/16	12	155.21	8	155.50	156.50	4	9,180	0.04%
2024/01/15	2	151.74	3.1	151.92	152.50	-1.1	9,096	-0.01%
2024/01/12	1.1	149.46	3	150.00	148.50	-1.9	9,105	-0.02%
2024/01/11	3	149.84	3.1	150.68	150.00	-0.1	9,118	0.00%
2024/01/10	3.2	149.48	4	149.63	149.50	-0.8	9,189	-0.01%
2024/01/09	6.1	152.75	4	153.63	151.00	2.1	9,200	0.02%
2024/01/08	5.1	152.00	0	0.00	151.50	5.1	9,230	0.06%
2024/01/05	2.1	153.74	4	154.00	152.50	-1.9	9,354	-0.02%
2024/01/04	6.7	152.40	3.4	152.85	152.50	3.3	9,493	0.03%
2024/01/03	1.2	154.67	2	155.25	155.00	-0.8	9,529	-0.01%
2024/01/02	1.1	156.45	1	156.98	157.50	0	9,552	0.00%
2023/12/29	8	156.88	2	157.99	156.00	6	9,585	0.06%
2023/12/28	10.4	159.32	12.1	160.05	159.00	-1.6	9,660	-0.02%
2023/12/27	4	158.37	2.9	158.27	158.50	1.2	9,767	0.01%
2023/12/26	9.1	157.13	11.1	157.05	157.50	-1.9	9,812	-0.02%
2023/12/25	1	152.50	1.4	153.73	152.50	-0.4	9,759	0.00%
2023/12/22	19.1	154.84	19.2	154.80	153.00	-0.1	9,851	0.00%
2023/12/21	12.2	152.16	4.1	152.28	152.00	8.1	9,821	0.08%
2023/12/20	19.2	157.35	16.1	156.20	156.50	3.1	9,718	0.03%
2023/12/19	8	158.95	7.6	156.81	157.00	0.4	9,785	0.00%
2023/12/18	14.3	165.70	15.1	164.64	164.00	-0.8	9,908	-0.01%
2023/12/15	13.2	165.68	12	166.25	165.50	1.2	9,963	0.01%
2023/12/14	54.1	168.60	56.6	167.78	167.50	-2.5	10,063	-0.02%
2023/12/13	98.6	164.52	130.6	165.15	167.00	-32	9,718	-0.33%	大賣/
2023/12/12	80.5	156.89	86.8	156.87	155.50	-6.3	9,115	-0.07%
2023/12/11	50.4	147.50	71.4	147.78	149.50	-21	8,624	-0.24%
2023/12/08	10.1	140.73	16.5	140.69	140.50	-6.4	8,481	-0.08%
2023/12/07	6.1	137.25	4.5	138.08	136.50	1.6	8,494	0.02%
2023/12/06	13.4	139.02	4.2	138.98	138.00	9.3	8,719	0.11%
2023/12/05	9.3	137.43	17.3	138.00	139.50	-8	8,880	-0.09%
2023/12/04	36.1	142.70	23.4	142.24	139.50	12.8	9,074	0.14%
2023/12/01	4	136.63	3	137.83	136.50	1	9,253	0.01%
2023/11/30	6.4	136.66	4	136.75	136.50	2.4	9,334	0.03%
2023/11/29	7	137.29	8	137.50	138.00	-1	9,383	-0.01%
2023/11/28	3.2	136.50	5	135.90	136.50	-1.9	9,572	-0.02%
2023/11/27	8.1	133.75	8	134.13	133.00	0.1	9,809	0.00%
2023/11/24	2.3	136.59	0	0.00	136.50	2.3	9,961	0.02%
2023/11/22	5.2	142.09	5.2	143.20	143.00	-0.1	10,299	0.00%
2023/11/21	14.5	141.75	32.7	141.76	143.00	-18.2	10,447	-0.17%
2023/11/20	3	137.83	4.2	138.12	138.00	-1.2	10,759	-0.01%
2023/11/17	5.3	136.74	1	137.01	136.50	4.3	11,114	0.04%
2023/11/16	0.1	136.00	7.4	137.92	139.00	-7.3	11,374	-0.06%
2023/11/15	2.3	137.11	2.2	138.93	136.00	0.1	11,832	0.00%
2023/11/14	4.1	138.00	6	138.42	138.00	-1.9	12,056	-0.02%
2023/11/13	1.2	137.59	3.3	138.15	138.00	-2.1	12,445	-0.02%
2023/11/10	12.1	138.41	21.2	138.31	137.00	-9.2	12,513	-0.07%
2023/11/09	31.2	140.34	24.1	138.96	137.00	7.1	12,633	0.06%
2023/11/08	8	137.69	11.1	138.99	139.00	-3.1	12,625	-0.02%
2023/11/07	14.1	137.82	8.8	138.39	138.00	5.3	12,873	0.04%
2023/11/06	27.3	140.29	13.5	139.88	138.50	13.8	13,040	0.11%
2023/11/03	28.6	137.99	45	138.19	139.00	-16.4	13,068	-0.13%
2023/11/02	1	131.00	15.2	132.77	135.50	-14.2	13,063	-0.11%
2023/11/01	27.2	122.38	12.3	122.54	123.50	14.9	13,255	0.11%
2023/10/31	13.7	128.86	5.4	129.61	127.50	8.3	13,408	0.06%
2023/10/30	4	131.62	4	131.63	132.00	0	14,000	0.00%
2023/10/27	1.1	129.50	1	130.00	129.00	0.1	14,755	0.00%
2023/10/26	4.4	129.53	3	130.00	129.50	1.4	15,216	0.01%
2023/10/25	1.5	129.29	20.2	132.24	132.50	-18.8	15,221	-0.12%
2023/10/24	1.1	126.23	1	127.00	128.00	0.1	15,214	0.00%
2023/10/23	0.2	126.16	1.7	126.06	125.50	-1.6	15,297	-0.01%
2023/10/20	9.2	125.68	8	125.88	126.00	1.2	15,468	0.01%
2023/10/19	2.1	127.00	19.3	126.91	128.00	-17.2	15,625	-0.11%
2023/10/18	12.4	127.73	38.2	126.68	126.00	-25.8	15,792	-0.16%
2023/10/17	7.5	131.07	9	132.66	130.00	-1.5	15,881	-0.01%
2023/10/16	16.1	131.74	2.4	133.60	130.00	13.7	16,291	0.08%
2023/10/13	23.5	135.95	18.8	136.87	135.50	4.6	16,830	0.03%
2023/10/12	15.5	132.14	21	132.81	133.00	-5.5	17,006	-0.03%
2023/10/11	10.8	129.98	3.6	129.27	128.00	7.2	17,182	0.04%
2023/10/06	9.3	130.08	7	130.50	130.00	2.3	17,736	0.01%
2023/10/05	6.5	131.57	3.5	131.00	130.00	3	18,185	0.02%
2023/10/04	12.3	130.87	9.3	130.88	130.50	3.1	18,717	0.02%
2023/10/03	8.3	134.05	11	133.85	133.00	-2.8	19,190	-0.01%
2023/10/02	7.8	137.56	3	138.17	137.00	4.8	19,328	0.02%
2023/09/28	2.2	138.17	4	138.25	138.00	-1.8	19,577	-0.01%
2023/09/27	19.1	136.42	10.6	136.61	137.00	8.5	20,119	0.04%
2023/09/26	17.2	140.51	14.2	140.49	139.00	3	20,268	0.01%
2023/09/25	19.2	141.10	18	141.33	141.00	1.2	20,610	0.01%
2023/09/22	47.2	138.74	67.2	138.74	139.00	-20	20,672	-0.10%
2023/09/21	49.3	140.93	82.7	141.66	138.00	-33.5	20,718	-0.16%
2023/09/20	30.4	149.93	64.1	149.72	148.00	-33.7	20,613	-0.16%
2023/09/19	82.6	151.49	61.2	151.60	154.00	21.4	20,440	0.10%
2023/09/18	19.1	147.55	58.2	147.80	147.00	-39.1	20,130	-0.19%
2023/09/15	22.2	147.17	44.3	147.16	147.00	-22.1	20,113	-0.11%
2023/09/14	43.2	144.06	43.1	143.94	146.50	0	20,058	0.00%
2023/09/13	33.6	138.40	35	139.34	140.00	-1.5	19,997	-0.01%
2023/09/12	26.1	141.08	34.1	141.35	142.00	-8.1	19,843	-0.04%
2023/09/11	42.2	143.77	49.1	142.80	142.00	-6.9	19,768	-0.03%
2023/09/08	33.2	140.03	27.5	140.28	143.00	5.7	19,591	0.03%
2023/09/07	70.2	141.87	80.4	141.99	142.00	-10.2	19,493	-0.05%
2023/09/06	70.1	138.60	91.3	138.58	140.50	-21.1	19,252	-0.11%
2023/09/05	18.5	132.33	13.1	132.77	132.00	5.4	18,930	0.03%
2023/09/04	31.2	129.68	23.7	129.11	130.00	7.5	19,147	0.04%
2023/09/01	23.8	131.37	11.3	130.37	129.50	12.5	19,178	0.07%
2023/08/31	50.3	133.35	58.3	133.52	134.00	-8	19,038	-0.04%
2023/08/30	41	130.49	38.3	130.94	131.00	2.7	18,829	0.01%
2023/08/29	21.4	130.40	40.4	130.42	130.50	-19	18,716	-0.10%
2023/08/28	39.1	128.78	35.3	128.02	128.00	3.8	18,495	0.02%
2023/08/25	26.2	125.93	31.2	126.33	128.00	-5	18,358	-0.03%
2023/08/24	99.9	130.59	94.2	129.47	127.50	5.7	18,178	0.03%
2023/08/23	47.4	126.75	58.1	126.94	127.00	-10.7	17,756	-0.06%
2023/08/22	37.7	124.60	33	123.56	123.00	4.7	17,452	0.03%
2023/08/21	64.2	124.52	63.5	123.93	124.00	0.7	17,223	0.00%
2023/08/18	35.5	120.23	52.2	120.18	117.50	-16.7	16,720	-0.10%
2023/08/17	57.1	121.57	65.9	121.43	123.00	-8.8	16,510	-0.05%
2023/08/16	9	117.61	14.2	117.96	118.50	-5.2	16,129	-0.03%
2023/08/15	39.1	117.92	22	117.00	117.50	17.1	16,085	0.11%
2023/08/14	31.4	118.11	17.3	118.19	118.00	14.1	16,066	0.09%
2023/08/11	62.3	119.13	34.6	119.20	119.00	27.7	16,117	0.17%
2023/08/10	16.2	117.12	62.6	115.63	115.50	-46.4	15,880	-0.29%
2023/08/09	18.8	118.14	18.1	117.52	118.00	0.7	15,674	0.00%
2023/08/08	53.5	120.11	43.5	119.13	118.00	10.1	15,831	0.06%
2023/08/07	23.8	118.86	47	118.48	120.50	-23.2	15,971	-0.15%
2023/08/04	11.2	116.99	18	116.53	118.00	-6.8	15,753	-0.04%
2023/08/02	94	117.48	66.7	115.87	113.50	27.3	15,506	0.18%
2023/08/01	117.8	118.81	101	118.58	120.00	16.9	14,885	0.11%	大買/
2023/07/31	73.3	113.80	47	112.79	111.50	26.3	14,092	0.19%
2023/07/28	16.5	109.00	8	108.75	109.50	8.5	13,660	0.06%
2023/07/27	6	108.50	6	108.33	108.00	0	13,657	0.00%
2023/07/26	4	108.00	4.2	108.00	107.50	-0.2	13,667	0.00%
2023/07/25	13.2	110.11	7	111.21	109.00	6.2	13,617	0.05%
2023/07/24	67.1	111.56	19.3	111.94	112.00	47.9	13,484	0.35%
2023/07/21	18	108.57	26.2	107.13	109.00	-8.2	13,341	-0.06%
2023/07/20	26.2	109.72	11	110.27	109.00	15.2	13,231	0.11%
2023/07/19	48.1	114.52	80	113.05	110.00	-31.9	13,099	-0.24%
2023/07/18	70.1	120.59	72.6	120.17	117.00	-2.5	12,825	-0.02%
2023/07/17	31.7	117.72	37.2	118.28	118.00	-5.4	12,373	-0.04%
2023/07/14	42.3	116.95	65.2	117.26	117.00	-22.9	12,227	-0.19%
2023/07/13	87.5	119.24	104.1	118.70	115.50	-16.6	12,008	-0.14%	大賣/
2023/07/12	94.3	116.75	79.3	116.10	116.00	15	11,570	0.13%
2023/07/11	101	118.29	107.4	119.22	121.00	-6.3	11,305	-0.06%	大買/大賣/
2023/07/10	61.3	112.42	66.5	111.98	113.00	-5.2	10,783	-0.05%
2023/07/07	49.6	108.21	31.2	108.11	107.00	18.4	10,256	0.18%
2023/07/06	40.5	107.67	45.1	107.11	107.50	-4.6	10,042	-0.05%
2023/07/05	80.6	107.41	67.2	107.12	106.00	13.4	9,920	0.14%
2023/07/04	17.2	100.54	25	101.47	103.50	-7.8	9,357	-0.08%
2023/07/03	68.1	99.15	76	99.47	102.50	-8	9,283	-0.09%
2023/06/30	13.1	95.75	5	95.75	95.30	8.1	9,204	0.09%
2023/06/29	65.1	96.52	71.3	96.86	96.50	-6.2	9,636	-0.06%
2023/06/28	33.2	96.15	26.6	95.49	94.30	6.5	9,437	0.07%
2023/06/27	15.1	92.71	4.1	93.05	92.60	11	9,333	0.12%
2023/06/26	2.1	93.71	60	93.35	93.30	-57.9	9,400	-0.62%
2023/06/21	8.2	94.16	9	94.40	94.20	-0.8	9,396	-0.01%
2023/06/20	5.1	94.70	13.6	94.73	95.10	-8.5	9,327	-0.09%
2023/06/19	7.4	95.37	7.3	95.59	95.60	0.1	9,248	0.00%
2023/06/16	55.3	94.18	10.1	93.80	94.00	45.2	9,060	0.50%
2023/06/15	3	92.73	20.3	92.60	92.60	-17.3	8,933	-0.19%
2023/06/14	1.2	92.28	90	91.98	92.50	-88.8	8,870	-1.00%
2023/06/13	6	91.70	27.2	91.30	91.80	-21.2	8,846	-0.24%
2023/06/12	18	91.28	7.5	91.59	91.00	10.5	8,776	0.12%
2023/06/09	41.6	90.77	18.1	90.85	90.30	23.5	8,679	0.27%
2023/06/08	41.1	91.74	12	91.48	90.00	29.1	8,604	0.34%
2023/06/07	3.5	89.28	22.2	89.30	90.10	-18.7	8,341	-0.22%
2023/06/06	14	87.56	3	87.70	87.40	11	8,317	0.13%
2023/06/05	3	88.40	3	88.70	88.50	0	8,349	0.00%
2023/06/02	21.2	87.88	7.1	88.36	88.50	14.1	8,443	0.17%
2023/06/01	6	88.17	6.1	88.22	88.30	-0.1	8,382	0.00%
2023/05/31	4	88.10	32	88.17	87.50	-28	8,357	-0.34%
2023/05/30	23.1	87.35	4	87.63	87.30	19.1	8,287	0.23%
2023/05/29	9.1	87.49	7	87.17	87.50	2	8,284	0.02%
2023/05/26	15.1	85.90	13	86.21	86.00	2	8,246	0.02%
2023/05/25	4	85.40	11	85.29	85.50	-7	8,211	-0.09%
2023/05/24	15.5	85.45	12.1	85.01	85.40	3.4	8,184	0.04%
2023/05/23	26.2	85.16	0.8	85.66	84.80	25.4	8,214	0.31%
2023/05/22	8.2	84.65	1.1	84.33	85.20	7.1	8,177	0.09%
2023/05/19	12.1	84.41	1.1	84.60	84.10	11.1	8,144	0.14%
2023/05/18	5.6	84.57	5.1	84.76	84.30	0.5	8,123	0.01%
2023/05/17	40.9	84.20	32	84.07	84.10	8.9	8,018	0.11%
2023/05/16	3.4	85.86	8	86.28	86.60	-4.6	7,848	-0.06%
2023/05/15	16.2	84.09	12	84.13	84.40	4.2	7,823	0.05%
2023/05/12	69.7	83.21	72	83.10	84.10	-2.3	7,828	-0.03%
2023/05/11	110.7	88.04	24.8	88.66	85.80	85.9	7,519	1.14%	大買/
2023/05/10	7.5	96.58	8.4	96.08	95.30	-0.9	7,054	-0.01%
2023/05/09	10.6	95.48	44	95.71	95.80	-33.4	7,014	-0.48%
2023/05/08	90	96.84	7.6	96.24	97.00	82.4	6,966	1.18%
2023/05/05	1.1	95.14	1	95.10	95.30	0.1	6,981	0.00%
2023/05/04	3	94.60	1.1	95.36	95.60	1.9	7,035	0.03%
2023/05/03	6.2	95.35	5	95.26	94.70	1.2	7,062	0.02%
2023/05/02	3.4	94.58	6	94.88	94.90	-2.6	7,062	-0.04%
2023/04/28	5.6	92.49	5.3	92.34	92.40	0.3	7,018	0.00%
2023/04/27	5.2	90.26	2	91.10	90.90	3.2	6,958	0.05%
2023/04/26	36.6	91.26	6	90.63	91.30	30.6	6,898	0.44%
2023/04/25	16.4	90.70	20	90.63	90.00	-3.7	6,846	-0.05%
2023/04/24	6.3	92.38	116	92.51	92.30	-109.7	6,757	-1.62%	大賣/鉅額交易
2023/04/21	28.5	94.81	74.4	95.12	92.50	-45.9	6,713	-0.68%
2023/04/20	27.7	97.78	4.7	97.66	97.10	23	6,542	0.35%
2023/04/19	78.4	100.17	14.2	100.25	100.50	64.1	6,415	1.00%
2023/04/18	37.2	98.90	7.2	98.70	97.70	30.1	6,253	0.48%
2023/04/17	52.7	100.04	13	99.28	98.60	39.7	6,160	0.64%
2023/04/14	35.2	99.25	25	98.88	99.20	10.2	5,981	0.17%
2023/04/13	23	96.41	6.3	96.22	95.90	16.7	5,721	0.29%
2023/04/12	10.1	97.98	3	98.13	98.50	7.1	5,627	0.13%
2023/04/11	11.1	99.43	8.1	98.62	98.40	3	5,599	0.05%
2023/04/10	25	99.70	15	99.74	99.30	10	5,571	0.18%
2023/04/07	0	0.00	6	100.42	99.90	-6	5,358	-0.11%
2023/04/06	13	102.23	5	101.00	101.00	8	5,321	0.15%
2023/03/31	70.6	103.52	44	102.81	103.50	26.6	5,153	0.52%
2023/03/30	88.6	99.39	105.2	100.60	103.50	-16.6	4,796	-0.35%	大賣/
2023/03/29	7	93.41	6	93.90	94.40	1	4,239	0.02%
2023/03/28	13.1	92.87	12.2	92.49	91.70	0.9	4,164	0.02%
2023/03/27	9.1	91.30	25.1	91.48	92.80	-16	3,977	-0.40%
2023/03/24	2	89.90	7	89.89	89.60	-5	3,857	-0.13%
2023/03/23	6.3	89.08	0	0.00	89.60	6.3	3,839	0.16%
2023/03/22	0.6	88.45	0.3	88.50	88.50	0.3	3,836	0.01%
2023/03/21	1	88.00	3	87.97	88.00	-2	3,876	-0.05%
2023/03/20	2.1	86.31	16	86.63	87.10	-13.9	3,888	-0.36%
2023/03/17	1	86.60	3	87.00	86.60	-2	4,046	-0.05%
2023/03/16	6.2	87.11	4	85.95	86.00	2.2	4,090	0.05%
2023/03/15	1.1	88.60	4	88.88	88.50	-2.9	4,156	-0.07%
2023/03/14	1.4	87.37	1	88.20	87.80	0.4	4,240	0.01%
2023/03/13	3	86.73	5	87.00	88.20	-2	4,439	-0.04%
2023/03/10	9	87.00	7.2	87.03	86.50	1.8	4,534	0.04%
2023/03/09	15	89.89	12.1	89.84	88.40	2.9	4,924	0.06%
2023/03/08	15.1	89.18	10	89.22	88.70	5.1	4,935	0.10%
2023/03/07	16.1	89.23	34.4	88.85	89.40	-18.3	4,936	-0.37%
2023/03/06	8.1	87.38	14.1	86.96	87.30	-6.1	4,812	-0.13%
2023/03/03	0.1	85.25	0	0.00	85.00	0.1	4,828	0.00%
2023/03/02	1	84.50	0	84.90	84.50	1	4,929	0.02%
2023/03/01	10.2	82.86	5	83.30	84.30	5.2	5,100	0.10%
2023/02/24	3.1	84.21	0	0.00	84.40	3.1	5,098	0.06%
2023/02/23	11.2	84.31	0	0.00	84.30	11.2	5,084	0.22%
2023/02/22	13.1	84.22	5.2	84.31	84.20	7.9	5,100	0.16%
2023/02/21	8.1	85.21	0	0.00	85.20	8.1	5,137	0.16%
2023/02/20	17.2	86.72	0.1	87.60	86.30	17.2	5,182	0.33%
2023/02/17	2.3	87.31	1	87.40	87.60	1.2	5,220	0.02%
2023/02/16	3	87.33	1	87.40	87.60	2	5,321	0.04%
2023/02/15	5.4	86.11	2.1	86.80	86.30	3.3	5,661	0.06%
2023/02/14	5.2	86.43	4	87.17	86.70	1.2	6,298	0.02%
2023/02/13	3.1	84.69	9	85.00	86.20	-6	6,363	-0.09%
2023/02/10	12	83.89	2	83.99	83.30	10	6,404	0.16%
2023/02/09	3.1	85.20	1	85.20	85.20	2.1	6,464	0.03%
2023/02/08	5.4	86.39	2	86.35	85.70	3.4	6,498	0.05%
2023/02/07	5	85.92	7	85.81	86.00	-2	6,765	-0.03%
2023/02/06	4	85.42	19	85.57	85.50	-15	6,724	-0.22%
2023/02/03	2	85.15	3	85.63	85.30	-1	6,729	-0.01%
2023/02/02	17	83.99	10.1	84.60	85.50	6.9	6,701	0.10%
2023/02/01	8	82.24	9	83.26	83.50	-1	6,641	-0.01%
2023/01/31	3	81.43	2	81.55	81.60	1	6,592	0.02%
2023/01/30	14	82.29	5	82.12	82.20	9	6,619	0.14%
2023/01/17	1	81.80	0	0.00	81.60	1	6,709	0.01%
2023/01/16	0	0.00	1.1	81.43	81.90	-1.1	6,761	-0.02%
2023/01/13	3	82.43	3	81.30	81.20	0	6,870	0.00%
2023/01/12	1	82.00	0	0.00	82.00	1	6,968	0.01%
2023/01/11	3	81.50	7	81.81	81.80	-4	6,995	-0.06%
2023/01/10	2	81.85	1.1	81.91	80.90	0.9	7,083	0.01%
2023/01/09	25	81.96	23.1	81.39	81.20	2	7,201	0.03%
2023/01/06	3	80.80	1	80.60	81.00	2	7,412	0.03%
2023/01/05	1	80.00	2	79.55	79.60	-1	7,464	-0.01%
2023/01/04	22	80.24	29	80.54	80.40	-7	7,506	-0.09%
2023/01/03	4	78.60	1	78.70	78.90	3	7,557	0.04%
2022/12/30	12	78.78	4	79.15	78.40	8	7,604	0.11%
2022/12/29	5.1	77.74	4	77.55	77.70	1.1	7,659	0.01%
2022/12/28	5	78.45	6	78.47	78.30	-1	7,795	-0.01%
2022/12/27	5.1	81.14	1	81.50	80.70	4.1	7,772	0.05%
2022/12/26	10	80.87	2	81.40	81.00	8	7,780	0.10%
2022/12/23	5	81.04	1.1	81.15	80.80	3.9	7,818	0.05%
2022/12/20	6	82.24	74	82.20	81.60	-68	8,097	-0.84%
2022/12/19	0.1	84.13	0	84.20	83.90	0	8,108	0.00%
2022/12/16	8	85.00	7	85.23	84.80	1	8,167	0.01%
2022/12/15	1	86.60	0	86.80	86.90	1	8,218	0.01%
2022/12/14	0	0.00	2	86.25	86.40	-2	8,229	-0.02%
2022/12/13	3	85.33	0	86.00	85.00	3	8,287	0.04%
2022/12/12	1	86.80	4	86.83	87.10	-3	8,274	-0.04%
2022/12/09	38.1	86.94	57	86.69	86.70	-18.9	8,287	-0.23%
2022/12/08	6	88.23	2	88.25	89.80	4	8,206	0.05%
2022/12/07	20	89.15	3	88.30	88.10	17	8,222	0.21%
2022/12/06	14	90.22	9.3	89.61	89.60	4.8	8,345	0.06%
2022/12/05	47.2	92.95	38	93.47	91.60	9.2	8,468	0.11%
2022/12/02	29	92.02	11	92.42	92.20	18	8,278	0.22%
2022/12/01	84	91.44	30	90.00	92.10	54	8,166	0.66%
2022/11/30	5	85.68	4.1	86.45	86.30	0.9	7,734	0.01%
2022/11/29	10	85.96	11	85.94	85.70	-1	7,663	-0.01%
2022/11/28	2	85.00	0	0.00	84.70	2	7,567	0.03%
2022/11/25	5	85.46	4	84.45	84.00	1	7,572	0.01%
2022/11/24	6	85.46	13	85.52	85.50	-7	7,515	-0.09%
2022/11/23	18	84.79	21	85.10	86.00	-3	7,435	-0.04%
2022/11/22	3	81.80	5	83.10	82.90	-2	7,289	-0.03%
2022/11/21	3.1	83.00	15	83.10	82.70	-11.9	7,304	-0.16%
2022/11/18	11	82.26	1	82.10	82.10	10	7,399	0.14%
2022/11/17	7	82.46	3	82.03	82.30	4	7,376	0.05%
2022/11/16	10	81.52	4	81.55	81.00	6	7,310	0.08%
2022/11/15	6	81.83	5	81.92	81.80	1	7,232	0.01%
2022/11/14	10	82.96	10	82.40	82.40	0	7,210	0.00%
2022/11/11	92	85.11	85.2	84.25	82.60	6.8	7,216	0.09%
2022/11/10	57.3	87.34	171.1	88.44	84.60	-113.8	6,871	-1.66%	大賣/鉅額交易
2022/11/09	10	85.33	6	85.35	84.60	4	6,211	0.06%
2022/11/08	7.1	83.53	8	84.58	82.80	-1	6,123	-0.02%
2022/11/07	4	84.68	15	85.67	85.40	-11	6,095	-0.18%
2022/11/04	8	83.11	8	83.53	83.70	0	6,190	0.00%
2022/11/03	25	86.45	50	85.56	83.70	-25	6,417	-0.39%
2022/11/02	1	83.70	35.1	84.10	84.00	-34.1	6,263	-0.54%
2022/11/01	0	0.00	8	84.15	84.30	-8	6,499	-0.12%
2022/10/31	0.1	83.30	4	83.05	83.70	-3.9	6,804	-0.06%
2022/10/28	1	82.40	0	0.00	81.50	1	7,129	0.01%
2022/10/27	49	83.13	4	83.30	84.10	45	7,101	0.63%
2022/10/26	8	80.85	14.5	80.71	81.80	-6.5	7,080	-0.09%
2022/10/25	6	81.60	4	80.93	81.40	2	6,995	0.03%
2022/10/24	1	83.90	3	84.07	83.30	-2	6,903	-0.03%
2022/10/21	9	82.46	7	82.19	81.80	2	6,871	0.03%
2022/10/20	18	84.61	15	84.91	85.00	3	6,801	0.04%
2022/10/19	5	85.00	6.2	84.18	84.00	-1.2	6,709	-0.02%
2022/10/18	11.2	85.87	13	85.23	84.70	-1.8	6,676	-0.03%
2022/10/17	9	83.76	10.5	83.20	85.00	-1.5	6,586	-0.02%
2022/10/14	34.4	88.26	39.4	88.35	87.60	-5	6,479	-0.08%
2022/10/13	24	86.82	17.2	83.46	83.40	6.8	6,250	0.11%
2022/10/12	4	85.85	4	85.65	86.40	0	6,183	0.00%
2022/10/11	3	85.20	3	85.13	85.00	0	6,170	0.00%
2022/10/07	11.4	87.53	9.1	87.48	87.60	2.3	6,194	0.04%
2022/10/06	8.3	87.28	12	87.59	87.50	-3.8	6,207	-0.06%
2022/10/05	36.2	86.78	91.4	87.03	87.00	-55.2	6,160	-0.90%
2022/10/04	5.1	84.17	8.8	84.83	84.80	-3.7	5,993	-0.06%
2022/10/03	9	81.72	3.2	81.74	82.00	5.9	5,935	0.10%
2022/09/30	68	80.26	4	80.18	81.80	64	5,947	1.08%
2022/09/29	17	83.62	16	83.53	82.10	1	5,908	0.02%
2022/09/28	35.2	81.83	15.1	82.58	81.00	20	5,829	0.34%
2022/09/27	31	83.98	99	84.83	86.10	-68	5,690	-1.20%
2022/09/26	22.2	81.25	7.1	80.72	80.40	15.1	5,545	0.27%
2022/09/23	41.1	83.85	2	83.95	83.20	39.1	5,512	0.71%
2022/09/22	17.1	82.88	6.2	83.47	86.80	10.9	5,445	0.20%
2022/09/21	4.1	84.55	1	84.30	84.30	3.1	5,353	0.06%
2022/09/20	4.1	85.07	18.3	84.90	85.60	-14.2	5,336	-0.27%
2022/09/19	10.2	82.40	26	82.15	82.60	-15.9	5,269	-0.30%
2022/09/16	10.1	83.72	2.3	84.32	83.70	7.8	5,295	0.15%
2022/09/15	11.2	85.65	12	85.03	84.20	-0.8	5,277	-0.02%
2022/09/14	9.6	84.23	4	84.63	85.00	5.6	5,221	0.11%
2022/09/13	35.8	87.79	10	87.11	85.90	25.8	5,147	0.50%
2022/09/12	28	87.60	32.5	87.50	89.10	-4.4	4,901	-0.09%
2022/09/08	3.4	83.94	4.4	83.92	83.20	-1	4,660	-0.02%
2022/09/07	1.1	81.61	0.5	82.83	83.00	0.6	4,680	0.01%
2022/09/06	9.4	81.00	1	82.00	81.30	8.4	4,681	0.18%
2022/09/05	9.7	83.71	5.4	83.36	82.80	4.3	4,673	0.09%
2022/09/02	1.4	84.52	1	83.70	83.50	0.4	4,635	0.01%
2022/09/01	2.1	83.94	1	83.80	83.80	1.1	4,627	0.02%
2022/08/31	2	84.35	4	84.68	85.00	-2	4,615	-0.04%
2022/08/30	0	0.00	1	83.90	84.40	-1	4,586	-0.02%
2022/08/29	15.1	80.98	1.2	81.28	82.60	13.9	4,552	0.31%
2022/08/26	11.1	84.20	11	84.41	83.80	0.1	4,518	0.00%
2022/08/25	4.5	83.39	9.2	84.06	84.70	-4.7	4,434	-0.10%
2022/08/24	0.7	81.63	4	81.75	82.20	-3.4	4,300	-0.08%
2022/08/23	6.1	80.48	9	80.40	80.60	-3	4,256	-0.07%
2022/08/22	1.4	80.80	7	80.90	81.30	-5.6	4,234	-0.13%
2022/08/19	31.4	84.06	16	83.11	82.20	15.4	4,177	0.37%
2022/08/18	10.3	82.88	8	83.35	84.20	2.3	4,096	0.05%
2022/08/17	5.9	81.91	12	81.84	82.40	-6.1	3,962	-0.15%
2022/08/16	32.1	80.95	6.3	80.92	81.20	25.8	3,910	0.66%
2022/08/15	20.3	80.61	14	80.69	80.90	6.2	3,887	0.16%
2022/08/12	7	81.31	10.5	81.51	81.30	-3.5	3,845	-0.09%
2022/08/11	68	82.21	44	82.10	81.50	24	3,784	0.63%
2022/08/10	51	82.76	118.5	82.77	82.20	-67.5	3,609	-1.87%	大賣/
2022/08/09	42	80.85	31	80.97	81.00	11	3,343	0.33%
2022/08/08	16	80.18	17.2	80.31	80.90	-1.2	3,214	-0.04%
2022/08/05	33	77.27	42.8	78.22	79.00	-9.8	2,992	-0.33%
2022/08/04	43.3	75.41	44.2	75.86	76.20	-0.9	2,710	-0.03%
2022/08/03	12	72.98	2	72.80	72.90	10	2,402	0.42%
2022/08/02	0.3	73.37	0	0.00	73.90	0.3	2,482	0.01%
2022/08/01	0	0.00	3	74.40	74.40	-3	2,535	-0.12%
2022/07/29	3	74.30	0	0.00	75.00	3	2,702	0.11%
2022/07/28	10	73.46	0	0.00	73.40	10	2,877	0.35%
2022/07/27	4.3	73.05	2	73.30	73.50	2.3	2,887	0.08%
2022/07/26	4.2	72.07	0	0.00	72.70	4.2	2,920	0.14%
2022/07/21	1	72.70	3	72.90	72.90	-2	3,243	-0.06%
2022/07/20	2	72.25	4	72.23	72.60	-2	3,436	-0.06%
2022/07/19	0	0.00	1	71.90	72.00	-1	3,482	-0.03%
2022/07/18	8.2	71.53	5	70.94	71.90	3.2	3,588	0.09%
2022/07/15	20	71.92	21	71.85	69.90	-1	3,598	-0.03%
2022/07/14	4	68.90	18	70.14	70.20	-14	3,534	-0.40%
2022/07/13	1.1	65.35	1	65.70	65.70	0.1	3,460	0.00%
2022/07/12	0	0.00	1.2	67.03	67.20	-1.2	3,425	-0.03%
2022/07/11	0.8	70.00	0	0.00	68.60	0.8	3,402	0.02%
2022/07/08	2.5	70.08	1	69.60	69.20	1.5	3,387	0.04%
2022/07/07	0.2	68.40	8	68.28	68.90	-7.9	3,343	-0.24%
2022/07/06	1	64.50	1	65.50	64.60	0	3,310	0.00%
2022/07/05	0	0.00	0.5	63.10	63.70	-0.5	3,305	-0.02%
2022/07/04	2	62.80	1	62.80	62.50	1	3,317	0.03%
2022/07/01	3	65.73	5	66.00	63.80	-2	3,295	-0.06%
2022/06/30	2	69.20	3.3	69.65	69.20	-1.3	3,249	-0.04%
2022/06/29	3.1	70.45	3	70.30	70.40	0.1	3,224	0.00%
2022/06/28	0	0.00	0.4	70.60	70.60	-0.4	3,210	-0.01%
2022/06/27	1	69.90	5.2	70.50	70.30	-4.2	3,197	-0.13%
2022/06/24	1.7	69.67	0.6	70.81	69.90	1.1	3,162	0.03%
2022/06/23	0	0.00	5	69.04	69.20	-5	3,077	-0.16%
2022/06/22	4	68.90	6	68.67	68.40	-2	3,059	-0.07%
2022/06/21	0	0.00	1	68.00	68.50	-1	3,030	-0.03%
2022/06/20	2.1	67.50	0.1	66.48	66.10	2	3,017	0.07%
2022/06/17	0	0.00	1	67.60	67.60	-1	3,004	-0.03%
2022/06/16	6.4	69.93	1	69.49	67.80	5.4	2,982	0.18%
2022/06/15	2	68.40	4	68.28	68.50	-2	2,925	-0.07%
2022/06/14	3.6	66.83	7	66.80	67.30	-3.4	2,866	-0.12%
2022/06/13	1	65.80	0	0.00	65.60	1	2,842	0.04%
2022/06/10	0	0.00	4.1	67.15	66.90	-4.1	2,838	-0.14%
2022/06/09	6.1	66.85	1	66.10	66.90	5.1	2,818	0.18%
2022/06/08	0	0.00	2	64.95	65.10	-2	2,778	-0.07%
2022/06/07	0	0.00	1	64.80	64.60	-1	2,771	-0.04%
2022/06/06	0	0.00	1	64.40	65.30	-1	2,761	-0.04%
2022/06/02	0	0.00	1	64.50	64.60	-1	2,770	-0.04%
2022/06/01	1	64.00	1.1	64.02	64.30	-0.1	2,777	0.00%
2022/05/31	2	64.55	1.1	64.59	64.80	1	2,770	0.03%
2022/05/30	1.1	64.18	0	0.00	64.20	1.1	2,756	0.04%
2022/05/24	0	0.00	1	63.80	62.50	-1	2,747	-0.04%
2022/05/23	2	63.00	0	0.00	63.70	2	2,731	0.07%
2022/05/20	1	62.60	0	62.80	62.50	1	2,714	0.04%
2022/05/19	0	0.00	1	63.10	63.20	-1	2,691	-0.04%
2022/05/18	2.2	63.29	0	0.00	63.80	2.2	2,675	0.08%
2022/05/17	1	63.40	0	0.00	63.50	1	2,629	0.04%
2022/05/16	0.3	64.45	17	63.99	63.90	-16.7	2,607	-0.64%
2022/05/13	7.3	64.42	12	64.59	64.90	-4.7	2,589	-0.18%
2022/05/12	5	63.80	4	63.98	63.80	1	2,565	0.04%
2022/05/11	9	62.83	5	63.22	62.80	4	2,521	0.16%
2022/05/10	21	61.69	17	61.40	62.70	4	2,476	0.16%
2022/05/09	22	64.51	30	64.02	63.00	-8	2,394	-0.33%
2022/05/06	24.2	66.48	5	66.58	65.60	19.2	2,317	0.83%
2022/05/05	29.1	71.94	15.3	72.17	70.10	13.7	2,151	0.64%
2022/05/04	4	75.83	3	76.63	75.20	1	1,937	0.05%
2022/05/03	5.1	76.06	2	77.35	76.00	3.1	1,921	0.16%
2022/04/29	7.5	76.99	9	76.94	76.70	-1.5	1,867	-0.08%
2022/04/28	4	76.23	7	76.11	75.60	-3	1,810	-0.17%
2022/04/27	7	75.07	3.1	76.14	75.00	3.9	1,731	0.23%
2022/04/26	13.1	77.10	20.1	77.68	76.30	-7	1,662	-0.42%
2022/04/25	6	76.70	16.1	76.96	76.90	-10.1	1,434	-0.71%
2022/04/22	10.1	76.76	5.1	76.68	77.10	5	1,353	0.37%
2022/04/21	10.2	75.42	13	74.76	75.90	-2.8	1,245	-0.22%
2022/04/20	11	73.39	2	73.65	74.10	9	1,182	0.76%
2022/04/19	5	72.20	2.1	71.61	71.90	2.9	1,144	0.25%
2022/04/15	1	70.70	5	71.10	71.10	-4	1,185	-0.34%
2022/04/14	0	72.60	0	0.00	72.70	0	1,216	0.00%
2022/04/12	2	71.20	0	0.00	71.30	2	1,258	0.16%
2022/04/11	0	0.00	2	72.90	71.80	-2	1,281	-0.16%
2022/04/08	5	72.70	13	72.84	72.10	-8	1,286	-0.62%
2022/04/07	0	70.80	0	0.00	70.80	0	1,313	0.00%
2022/04/06	1	72.10	1	71.80	71.80	0	1,333	0.00%
2022/03/31	0	71.60	0	0.00	71.60	0	1,513	0.00%
2022/03/30	2.1	72.25	2	71.75	71.80	0.1	1,531	0.00%
2022/03/29	2	71.15	1	70.90	70.90	1	1,529	0.07%
2022/03/28	0	70.90	0	0.00	71.00	0	1,536	0.00%
2022/03/25	0.1	71.60	3	71.67	71.50	-2.9	1,554	-0.19%
2022/03/24	1	70.80	1	70.70	71.50	0	1,572	0.00%
2022/03/22	1	70.30	2.1	70.20	70.50	-1.1	1,685	-0.06%
2022/03/21	0	0.00	2	70.00	70.20	-2	1,849	-0.11%
2022/03/18	0	0.00	0.2	69.80	68.50	-0.2	1,943	-0.01%
2022/03/17	1	69.60	0	69.50	69.80	1	1,949	0.05%
2022/03/16	2.1	68.08	43.1	67.60	68.20	-41	1,960	-2.09%
2022/03/15	1	68.10	6.3	68.41	68.10	-5.3	2,023	-0.26%
2022/03/14	1	69.90	1	70.00	69.90	0	2,022	0.00%
2022/03/11	1	70.30	0	0.00	69.90	1	2,041	0.05%
2022/03/09	10	68.90	0	0.00	69.00	10	2,072	0.48%
2022/03/08	1.1	68.09	2.1	67.62	67.80	-1	2,101	-0.05%
2022/03/07	2.1	69.49	0	0.00	69.30	2.1	2,094	0.10%
2022/03/02	0	0.00	1	71.40	71.40	-1	2,143	-0.05%
2022/02/25	0	0.00	7	70.60	70.60	-7	2,177	-0.32%
2022/02/24	4	70.95	0	0.00	70.20	4	2,202	0.18%
2022/02/21	0	73.10	0	0.00	73.10	0	2,279	0.00%
2022/02/18	43	73.89	14	73.71	73.80	29	2,310	1.26%
2022/02/15	1	72.50	1	72.80	72.40	0	2,522	0.00%
2022/02/14	0	73.20	1	73.20	73.10	-1	2,694	-0.04%
2022/02/11	0	0.00	4	73.80	73.90	-4	2,727	-0.15%
2022/02/10	1.5	73.80	4	74.00	73.90	-2.5	2,779	-0.09%
2022/02/09	0.1	73.40	0	0.00	73.60	0.1	2,866	0.00%
2022/02/08	1	72.70	0	0.00	72.60	1	2,953	0.03%
2022/02/07	0.1	71.40	0	0.00	71.70	0.1	3,126	0.00%
2022/01/26	0	0.00	1	69.70	70.10	-1	3,360	-0.03%
2022/01/25	1	69.90	0	0.00	70.00	1	3,443	0.03%
2022/01/24	11.1	68.79	0	69.00	69.90	11.1	3,521	0.32%
2022/01/21	4.1	70.35	1	69.90	69.90	3.1	3,579	0.09%
2022/01/20	2.2	71.76	3	71.80	71.60	-0.9	3,622	-0.02%
2022/01/19	8.1	72.97	2.2	72.63	72.60	5.9	3,750	0.16%
2022/01/18	0	0.00	1	75.20	75.10	-1	3,754	-0.03%
2022/01/17	2	74.84	1	74.30	74.90	1	3,841	0.03%
2022/01/14	2	73.20	1	74.00	73.90	1	3,854	0.03%
2022/01/13	2	73.65	0	0.00	74.40	2	3,864	0.05%
2022/01/12	0	0.00	1	74.40	74.50	-1	3,863	-0.03%
2022/01/11	4	74.37	1	73.80	73.70	3	3,865	0.08%
2022/01/07	0.2	74.60	0	0.00	74.10	0.2	3,836	0.01%
2022/01/06	0	75.30	1	75.20	75.20	-1	3,801	-0.03%
2022/01/05	5	75.88	4	76.05	75.60	1	3,797	0.03%
2022/01/04	1.3	76.27	5	76.00	76.00	-3.7	3,787	-0.10%
2022/01/03	15	77.20	6	77.60	77.00	9	3,788	0.24%
2021/12/30	5.1	77.88	5	77.90	78.00	0.1	3,799	0.00%
2021/12/29	1	77.29	4	76.70	77.30	-3	3,762	-0.08%
2021/12/28	23	77.10	4	77.38	76.80	19	3,765	0.50%
2021/12/27	10	77.64	8	77.74	77.70	2	3,700	0.05%
2021/12/24	5	75.60	1	75.70	75.70	4	3,647	0.11%
2021/12/22	0.1	75.10	0	0.00	75.10	0.1	3,673	0.00%
2021/12/21	0	0.00	3	75.00	75.10	-3	3,732	-0.08%
2021/12/20	2	74.85	4	74.70	74.80	-2	3,823	-0.05%
2021/12/17	7.1	75.36	0	0.00	75.50	7.1	3,850	0.18%
2021/12/16	1	78.50	9.1	77.83	77.30	-8.1	3,896	-0.21%
2021/12/15	7	77.79	5.2	77.83	78.00	1.9	3,940	0.05%
2021/12/14	3.1	76.77	11	76.58	76.20	-7.9	3,805	-0.21%
2021/12/13	2.1	75.45	5	75.00	75.40	-2.9	3,715	-0.08%
2021/12/10	0.1	74.60	0	0.00	75.00	0.1	3,698	0.00%
2021/12/09	5	74.70	2	75.60	74.80	3	3,690	0.08%
2021/12/08	0.1	73.38	0	0.00	73.70	0.1	3,622	0.00%
2021/12/07	2	73.00	0	0.00	72.90	2	3,615	0.06%
2021/12/06	0.1	72.90	0	0.00	72.90	0.1	3,604	0.00%
2021/12/03	0	0.00	4	73.08	73.20	-4	3,594	-0.11%
2021/12/02	3	73.30	6.1	73.48	73.20	-3.1	3,588	-0.09%
2021/12/01	0	0.00	5	73.74	74.20	-5	3,562	-0.14%
2021/11/30	2	75.40	3	75.20	74.30	-1	3,547	-0.03%
2021/11/29	4.2	73.79	4	73.98	74.60	0.2	3,537	0.01%
2021/11/26	2	74.85	1	75.00	75.00	1	3,520	0.03%
2021/11/25	0	75.50	0	0.00	76.00	0	3,504	0.00%
2021/11/24	2	74.80	9	74.59	75.20	-7	3,505	-0.20%
2021/11/23	3	75.80	2	75.20	75.10	1	3,493	0.03%
2021/11/22	19	77.15	1	76.90	77.00	18	3,466	0.52%
2021/11/19	5.2	75.43	3.1	75.84	75.80	2.1	3,419	0.06%
2021/11/18	3	76.17	1	76.30	76.10	2	3,398	0.06%
2021/11/17	3	76.27	4	76.18	75.80	-1	3,382	-0.03%
2021/11/16	5.1	77.27	10	76.90	76.80	-4.9	3,371	-0.15%
2021/11/15	3	74.83	4	74.50	75.70	-1	3,290	-0.03%
2021/11/12	5	74.16	3	74.83	74.50	2	3,234	0.06%
2021/11/11	18.3	76.13	15.5	75.80	74.90	2.8	3,182	0.09%
2021/11/10	1	78.41	2.2	78.09	78.80	-1.2	3,037	-0.04%
2021/11/09	0	0.00	24	78.28	79.00	-24	3,011	-0.80%
2021/11/08	16	77.58	13.3	78.17	77.50	2.7	2,964	0.09%
2021/11/05	22.5	78.93	39.4	79.22	79.50	-16.9	2,890	-0.58%
2021/11/04	48.4	79.41	14	79.62	79.90	34.4	2,813	1.22%
2021/11/03	43.2	79.61	53	79.24	78.20	-9.8	2,662	-0.37%
2021/11/02	7	77.69	5	76.80	76.00	2	2,444	0.08%
2021/11/01	5.3	78.66	21.3	78.36	78.60	-16	2,366	-0.68%
2021/10/29	6	77.58	5.2	77.78	77.50	0.8	2,283	0.03%
2021/10/28	2	77.15	2	77.80	77.50	0	2,244	0.00%
2021/10/27	2.2	75.89	6	76.95	77.30	-3.8	2,157	-0.18%
2021/10/26	14	74.69	14	75.45	75.00	0	2,023	0.00%
2021/10/25	9.2	74.51	15	73.89	74.90	-5.8	2,002	-0.29%
2021/10/22	0	0.00	3	71.07	72.40	-3	1,976	-0.15%
2021/10/21	3	70.57	1	70.80	70.50	2	2,003	0.10%
2021/10/20	1	70.30	2	70.50	70.20	-1	2,048	-0.05%
2021/10/18	4	70.13	1	70.00	70.00	3	2,161	0.14%
2021/10/15	1	71.40	1	70.90	70.90	0	2,272	0.00%
2021/10/14	0	0.00	2	70.80	70.70	-2	2,383	-0.08%
2021/10/13	12	70.42	0.5	71.30	70.40	11.5	2,500	0.46%
2021/10/12	1	71.10	1	71.80	71.10	0	2,657	0.00%
2021/10/08	0.8	73.55	12	73.51	74.30	-11.2	2,827	-0.40%
2021/10/07	1	73.50	3.2	72.57	73.50	-2.2	3,125	-0.07%
2021/10/06	0.1	72.00	1	71.30	70.80	-0.9	3,303	-0.03%
2021/10/05	3.4	71.28	3	70.57	72.00	0.4	3,346	0.01%
2021/10/04	6	70.75	2	70.40	70.20	4	3,370	0.12%
2021/10/01	1.1	71.52	1	70.80	70.60	0.1	3,394	0.00%
2021/09/30	4	72.23	3	72.50	73.10	1	3,391	0.03%
2021/09/29	3.2	71.94	3	72.17	72.10	0.2	3,414	0.00%
2021/09/28	2	73.25	6	73.10	72.90	-4	3,470	-0.12%
2021/09/27	23	76.25	12.2	75.31	74.30	10.8	3,501	0.31%
2021/09/24	21	74.63	21	74.41	74.40	0	3,447	0.00%
2021/09/23	6	74.73	43.1	74.29	74.20	-37	3,508	-1.06%
2021/09/22	13.1	74.28	4	74.28	74.90	9	3,634	0.25%
2021/09/17	27	71.51	3	72.20	72.50	24	3,556	0.67%
2021/09/16	2	70.70	0.5	71.00	70.50	1.5	3,562	0.04%
2021/09/14	0	0.00	0.1	70.50	70.60	-0.1	3,567	0.00%
2021/09/09	0	69.30	2	69.20	69.10	-2	3,590	-0.06%
2021/09/06	0	70.90	1	70.80	70.70	-1	3,574	-0.03%
2021/09/02	0	0.00	1	70.90	70.30	-1	3,611	-0.03%
2021/09/01	1	71.60	0	0.00	71.40	1	3,611	0.03%
2021/08/31	1.1	72.60	0	0.00	72.40	1.1	3,594	0.03%
2021/08/30	0	0.00	1	71.90	71.90	-1	3,588	-0.03%
2021/08/27	0.2	71.20	0	0.00	71.10	0.2	3,572	0.01%
2021/08/26	0	70.80	0	0.00	70.70	0	3,566	0.00%
2021/08/25	1	70.80	0	0.00	71.00	1	3,575	0.03%
2021/08/24	0	0.00	1	70.50	70.00	-1	3,580	-0.03%
2021/08/23	0	70.00	0	0.00	70.50	0	3,582	0.00%
2021/08/20	2.1	68.60	1	67.90	67.80	1.1	3,572	0.03%
2021/08/19	1	68.50	0	0.00	68.10	1	3,555	0.03%
2021/08/18	1	68.05	0	68.40	69.80	1	3,546	0.03%
2021/08/16	13.4	69.41	2.1	68.50	69.50	11.4	3,534	0.32%
2021/08/13	2	70.60	2	70.70	70.50	0	3,510	0.00%
2021/08/12	1	71.41	1	71.59	71.20	0	3,504	0.00%
2021/08/11	1.1	71.95	2.1	71.72	72.20	-1	3,500	-0.03%
2021/08/10	2	71.65	1	70.90	72.90	1	3,491	0.03%
2021/08/09	0.1	72.56	0	0.00	72.00	0.1	3,502	0.00%
2021/08/06	1.6	72.75	0	0.00	72.50	1.6	3,490	0.05%
2021/08/05	1.1	74.29	0	73.80	73.30	1.1	3,506	0.03%
2021/08/04	1.1	74.88	0.1	74.10	74.20	1	3,582	0.03%
2021/08/03	0	73.70	5	73.68	73.30	-5	3,616	-0.14%
2021/08/02	0	0.00	0.1	74.10	74.00	-0.1	3,588	0.00%
2021/07/30	1.5	74.87	7	74.53	74.20	-5.5	3,582	-0.15%
2021/07/29	15	76.13	2	77.10	76.00	13	3,604	0.36%
2021/07/28	5	75.00	10.1	75.64	76.10	-5.1	3,565	-0.14%
2021/07/27	10	77.70	3	78.43	77.60	7	3,546	0.20%
2021/07/26	5	79.84	9	79.51	79.10	-4	3,527	-0.11%
2021/07/23	5	79.26	4	79.13	78.60	1	3,487	0.03%
2021/07/22	4	78.30	4	78.33	79.10	0	3,545	0.00%
2021/07/21	13	77.62	23	77.64	76.90	-10	3,547	-0.28%
2021/07/20	8.6	79.05	14	79.10	79.10	-5.5	3,441	-0.16%
2021/07/19	85	80.15	99	80.01	80.50	-14	3,404	-0.41%
2021/07/16	23	80.07	22	80.10	79.80	1	3,355	0.03%
2021/07/15	41.3	79.24	22	79.13	78.80	19.3	3,200	0.60%
2021/07/14	39.2	78.80	26.1	79.01	79.00	13.2	3,035	0.43%
2021/07/13	30	76.86	72.4	77.02	77.00	-42.4	2,727	-1.55%
2021/07/12	7	74.54	9.4	74.58	74.70	-2.4	2,556	-0.09%
2021/07/09	0.1	74.35	3	74.17	74.80	-2.9	2,564	-0.11%
2021/07/08	3	76.00	7.1	76.47	75.70	-4.1	2,555	-0.16%
2021/07/07	3	75.90	11	76.00	76.30	-8	2,540	-0.31%
2021/07/06	4	76.28	10	75.49	75.10	-6	2,539	-0.24%
2021/07/05	18	76.93	7	77.23	76.80	11	2,552	0.43%
2021/07/02	21	76.44	18.2	76.45	76.20	2.8	2,501	0.11%
2021/07/01	3.1	75.87	7	75.60	75.40	-3.9	2,448	-0.16%
2021/06/30	16.7	75.63	54	75.99	76.00	-37.4	2,421	-1.54%
2021/06/29	23	74.84	14.2	75.64	76.00	8.8	2,314	0.38%
2021/06/28	5.3	71.41	3	71.89	72.00	2.2	2,112	0.11%
2021/06/25	0	70.55	5	70.08	70.30	-5	2,080	-0.24%
2021/06/24	1	69.10	1	68.90	68.90	0	2,059	0.00%
2021/06/23	0	0.00	4	67.93	68.30	-4	2,070	-0.19%
2021/06/22	2.1	67.04	0	0.00	66.90	2.1	2,077	0.10%
2021/06/21	2	67.10	1	66.90	67.00	1	2,087	0.05%
2021/06/17	0	0.00	6	67.40	67.90	-6	2,137	-0.28%
2021/06/15	3.1	66.81	0	0.00	67.40	3.1	2,275	0.14%
2021/06/11	3.2	68.58	0	0.00	67.80	3.2	2,299	0.14%
2021/06/10	0	68.70	7	68.81	69.40	-7	2,301	-0.30%
2021/06/09	3	67.10	1	67.00	66.50	2	2,291	0.09%
2021/06/04	0.1	66.30	1	66.10	65.90	-1	2,346	-0.04%
2021/06/03	1	66.60	0	0.00	66.60	1	2,363	0.04%
2021/06/02	4	66.90	0	0.00	66.90	4	2,384	0.17%
2021/06/01	1	67.90	1	67.50	67.50	0	2,399	0.00%
2021/05/28	0	0.00	1	66.30	66.20	-1	2,431	-0.04%
2021/05/27	5	64.90	1.1	65.17	65.60	3.9	2,454	0.16%
2021/05/26	0	0.00	0.1	65.90	65.60	-0.1	2,507	0.00%
2021/05/25	1	64.80	2	65.00	65.00	-1	2,537	-0.04%
2021/05/21	0	64.50	2	63.75	63.90	-2	2,631	-0.08%
2021/05/20	1	62.99	0	0.00	62.90	1	2,651	0.04%
2021/05/19	0	0.00	1	62.40	62.50	-1	2,681	-0.04%
2021/05/18	3.1	62.55	0	0.00	63.10	3.1	2,714	0.11%
2021/05/17	3	61.37	16	59.99	61.00	-13	2,733	-0.48%
2021/05/14	1	63.50	2	64.20	64.30	-1	2,711	-0.04%
2021/05/13	7	59.86	2.2	61.55	63.80	4.8	2,705	0.18%
2021/05/12	9	61.88	13.5	61.79	62.20	-4.5	2,669	-0.17%
2021/05/11	12.3	67.16	1	66.50	66.70	11.3	2,602	0.43%
2021/05/10	1	69.10	0	0.00	69.00	1	2,582	0.04%
2021/05/07	1	70.30	20	70.10	70.40	-19	2,586	-0.73%
2021/05/06	5	68.88	7	68.96	68.80	-2	2,607	-0.08%
2021/05/05	10.5	70.26	0	0.00	70.10	10.5	2,577	0.41%
2021/05/04	18.9	70.51	17	70.63	70.70	1.8	2,596	0.07%
2021/05/03	7.5	72.91	5	73.50	72.20	2.5	2,631	0.10%
2021/04/29	10	74.63	10	74.46	74.40	0	2,619	0.00%
2021/04/28	59	76.44	38	76.33	75.90	21	2,652	0.79%
2021/04/27	3.5	75.11	28	74.24	75.10	-24.5	2,598	-0.94%
2021/04/26	3	72.20	2	72.20	72.30	1	2,558	0.04%
2021/04/23	10.2	71.59	3	71.80	72.00	7.2	2,577	0.28%
2021/04/22	35.1	72.89	2.1	73.37	72.70	33	2,565	1.29%
2021/04/21	2	74.20	1	74.20	74.20	1	2,530	0.04%
2021/04/20	3.1	74.57	0	0.00	74.60	3.1	2,572	0.12%
2021/04/19	0.1	75.00	0	0.00	74.90	0.1	2,604	0.00%
2021/04/16	1.1	75.48	24	75.50	75.00	-22.9	2,702	-0.85%
2021/04/15	14.2	73.69	1	73.90	73.70	13.2	2,689	0.49%
2021/04/14	6	73.87	0	0.00	74.70	6	2,659	0.23%
2021/04/13	1	75.70	9	75.81	74.80	-8	2,693	-0.30%
2021/04/12	20.1	76.55	0	0.00	75.80	20.1	2,727	0.74%
2021/04/09	7.1	76.72	14	76.77	76.20	-6.9	2,928	-0.24%
2021/04/08	0	0.00	5	75.96	75.80	-5	2,908	-0.17%
2021/04/07	21	75.00	17	74.59	75.70	4	2,908	0.14%
2021/04/06	5	73.98	1	74.80	73.90	4	2,893	0.14%
2021/04/01	3	74.60	5	74.52	74.50	-2	2,889	-0.07%
2021/03/31	4	74.28	2	74.65	74.50	2	2,914	0.07%
2021/03/30	4.1	74.18	5	74.10	74.40	-0.9	2,909	-0.03%
2021/03/29	1.1	74.20	0	0.00	74.00	1.1	2,924	0.04%
2021/03/26	4	74.00	1	73.80	73.90	3	2,933	0.10%
2021/03/25	5.1	73.71	0.1	74.30	74.00	5	2,942	0.17%
2021/03/24	6.1	73.50	0	0.00	73.40	6.1	2,968	0.20%
2021/03/23	2.1	73.17	1	73.10	73.00	1.1	2,993	0.04%
2021/03/22	3	73.17	9.1	73.83	73.30	-6.1	2,998	-0.20%
2021/03/19	16.1	74.01	0	0.00	74.00	16.1	3,033	0.53%
2021/03/18	18	74.16	4	74.85	74.90	14	3,033	0.46%
2021/03/17	7	75.19	0	0.00	74.90	7	3,001	0.23%
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	0.3	75.32	6	75.32	75.50	-5.8	3,192	-0.18%
2021/03/10	1	74.70	0	0.00	74.80	1	3,229	0.03%
2021/03/09	7.1	74.53	3	74.37	75.00	4.1	3,261	0.13%
2021/03/08	2.1	75.02	0	0.00	75.10	2.1	3,303	0.06%
2021/03/05	5	74.38	0	0.00	74.80	5	3,315	0.15%
2021/03/04	13.1	74.99	11	74.80	75.00	2.1	3,344	0.06%
2021/03/03	23.2	75.24	0	0.00	75.60	23.2	3,350	0.69%
2021/03/02	0.1	77.00	0	0.00	75.50	0.1	3,374	0.00%
2021/02/26	13.2	76.15	4.6	76.46	76.30	8.6	3,451	0.25%
2021/02/25	8.1	78.23	1	78.40	78.20	7.1	3,576	0.20%
2021/02/24	2.5	78.69	5.1	79.55	78.50	-2.7	3,639	-0.07%
2021/02/23	5.5	78.49	8	78.96	78.10	-2.5	3,625	-0.07%
2021/02/22	2.1	78.63	3	79.10	78.60	-0.9	3,641	-0.02%
2021/02/19	5	78.88	2.3	78.86	79.00	2.8	3,640	0.08%
2021/02/18	3.1	77.76	3.6	78.12	78.90	-0.4	3,663	-0.01%
2021/02/17	0	77.10	0.2	76.80	77.40	-0.1	3,699	0.00%
2021/02/05	3	76.03	0	0.00	75.70	3	3,707	0.08%
2021/02/04	1.2	76.13	1	75.70	76.30	0.2	3,762	0.00%
2021/02/02	1	75.00	0	0.00	75.20	1	4,143	0.02%
2021/02/01	1.1	74.52	0	0.00	75.00	1.1	4,173	0.03%
2021/01/29	3.1	75.31	0	0.00	75.80	3.1	4,196	0.07%
2021/01/28	0	0.00	1	76.20	76.10	-1	4,200	-0.02%
2021/01/27	0	0.00	0	76.50	76.40	0	4,221	0.00%
2021/01/26	3	76.70	12	77.32	76.20	-9	4,228	-0.21%
2021/01/25	14	77.19	4	77.65	78.00	10	4,216	0.24%
2021/01/22	0	0.00	1	74.70	75.10	-1	4,158	-0.02%
2021/01/21	14.2	75.03	14	74.99	74.40	0.2	4,165	0.01%
2021/01/20	3.2	75.48	4	75.68	75.30	-0.9	4,152	-0.02%
2021/01/19	5	76.42	0	0.00	76.70	5	4,161	0.12%
2021/01/18	2.2	76.15	1	76.40	76.40	1.2	4,152	0.03%
2021/01/15	4.2	77.75	0	0.00	77.20	4.2	4,118	0.10%
2021/01/14	1	78.40	2	78.20	78.60	-1	4,119	-0.02%
2021/01/13	1	78.80	0	0.00	78.40	1	4,163	0.02%
2021/01/12	3	80.27	0	0.00	78.90	3	4,152	0.07%
2021/01/11	13	80.79	11	80.72	80.70	2	4,179	0.05%
2021/01/08	5.1	78.18	0	0.00	78.30	5.1	4,273	0.12%
2021/01/07	0	0.00	1	79.10	79.00	-1	4,425	-0.02%
2021/01/06	1.1	80.28	0	0.00	78.80	1.1	4,420	0.02%
2021/01/05	8	80.38	1.3	80.59	80.40	6.7	4,365	0.15%
2021/01/04	14	82.19	34.1	82.84	81.50	-20.1	4,336	-0.46%
2020/12/31	1.1	77.50	0	0.00	77.70	1.1	4,127	0.03%
2020/12/30	1	77.20	0	0.00	77.70	1	4,112	0.02%
2020/12/29	5.4	77.07	2	77.70	78.10	3.4	4,109	0.08%
2020/12/28	0	0.00	4	77.40	77.80	-4	4,111	-0.10%
2020/12/25	0.3	77.60	1	78.40	77.00	-0.8	4,118	-0.02%
2020/12/24	1	77.70	2	77.75	77.30	-1	4,104	-0.02%
2020/12/23	0	77.50	1	76.90	77.60	-1	4,157	-0.02%
2020/12/22	2	76.20	0	0.00	76.00	2	4,258	0.05%
2020/12/21	2	77.00	0	0.00	77.00	2	4,341	0.05%
2020/12/18	1	77.80	0	0.00	77.20	1	4,464	0.02%
2020/12/17	0.1	78.60	0.1	77.80	78.70	0	4,486	0.00%
2020/12/16	0.3	76.80	2	76.71	77.30	-1.7	4,524	-0.04%
2020/12/15	16.1	75.94	0	0.00	75.90	16.1	4,621	0.35%
2020/12/11	3.1	76.39	1	76.40	78.10	2.1	4,859	0.04%
2020/12/10	5	78.02	0	0.00	77.50	5	4,866	0.10%
2020/12/09	1	79.50	1	79.60	79.50	0	4,860	0.00%
2020/12/08	3	80.00	0	0.00	79.50	3	4,881	0.06%
2020/12/07	2.1	79.23	2	79.10	80.00	0.1	4,946	0.00%
2020/12/04	5.1	80.79	26	80.78	80.90	-20.9	4,942	-0.42%
2020/12/03	5	81.66	12.1	82.20	81.50	-7.1	4,982	-0.14%
2020/12/02	4.1	83.73	2	84.30	83.40	2.1	5,117	0.04%
2020/12/01	0	0.00	4	82.10	82.30	-4	5,187	-0.08%
2020/11/30	4.2	84.10	8	84.43	82.70	-3.8	5,368	-0.07%
2020/11/27	5	83.20	0	0.00	83.20	5	5,568	0.09%
2020/11/26	4	83.95	0	0.00	83.30	4	6,032	0.07%
2020/11/25	20	84.88	19	83.63	83.10	1	6,291	0.02%
2020/11/24	5	84.16	14	84.61	84.60	-9	6,492	-0.14%
2020/11/23	6	82.85	2	83.45	83.10	4	6,702	0.06%
2020/11/20	7.1	82.39	7.1	81.80	82.10	0	6,788	0.00%
2020/11/19	2	80.75	5	80.78	81.80	-3	7,057	-0.04%
2020/11/18	0	0.00	2.2	80.81	80.30	-2.2	7,306	-0.03%
2020/11/17	1	80.90	0.1	81.10	80.20	0.9	7,399	0.01%
2020/11/16	7.1	80.51	3	80.60	80.80	4.1	7,421	0.06%
2020/11/13	1	81.60	3	80.17	81.80	-2	7,428	-0.03%
2020/11/12	0	0.00	2	81.80	80.80	-2	7,519	-0.03%
2020/11/11	22	83.15	40	82.93	82.00	-18	7,531	-0.24%
2020/11/10	0.1	79.40	9.1	81.44	81.00	-9	7,296	-0.12%
2020/11/09	2.2	79.76	17	79.98	79.40	-14.8	7,174	-0.21%
2020/11/06	4.2	80.02	1	79.40	79.30	3.2	7,165	0.04%
2020/11/05	4	78.53	2	78.75	78.70	2	7,157	0.03%
2020/11/04	1	77.90	1	78.70	78.80	0	7,140	0.00%
2020/11/03	1	76.80	5	76.88	76.60	-4	7,096	-0.06%
2020/11/02	2	74.80	0	0.00	74.60	2	7,073	0.03%
2020/10/30	2	76.50	0	0.00	75.50	2	7,062	0.03%
2020/10/29	0	0.00	3	75.60	76.80	-3	7,040	-0.04%
2020/10/28	6	76.40	0	0.00	76.20	6	7,014	0.09%
2020/10/27	0	77.20	4	77.40	78.50	-4	6,982	-0.06%
2020/10/26	3	77.03	2	76.50	76.10	1	6,938	0.01%
2020/10/23	0	0.00	1	77.50	77.60	-1	6,913	-0.01%
2020/10/22	2	76.10	1	76.90	77.40	1	6,931	0.01%
2020/10/21	0	0.00	1	78.10	78.10	-1	6,890	-0.01%
2020/10/20	3	80.27	3	79.97	79.90	0	6,834	0.00%
2020/10/19	3	81.23	10	81.53	80.90	-7	6,801	-0.10%
2020/10/16	4	81.05	6	80.42	79.70	-2	6,727	-0.03%
2020/10/15	6	79.13	13	78.24	80.10	-7	6,535	-0.11%
2020/10/14	1	75.10	0	0.00	74.90	1	6,360	0.02%
2020/10/13	1	76.40	2	75.85	75.60	-1	6,355	-0.02%
2020/10/12	2	76.40	5	75.62	76.30	-3	6,359	-0.05%
2020/10/08	2	76.95	3	76.93	76.60	-1	6,367	-0.02%
2020/10/07	2	77.50	4	77.60	77.70	-2	6,387	-0.03%
2020/10/06	7	76.91	7	77.40	77.40	0	6,384	0.00%
2020/10/05	3	76.63	1	77.10	76.60	2	6,387	0.03%
2020/09/30	1	76.20	2	76.50	76.40	-1	6,386	-0.02%
2020/09/29	3	76.07	0	0.00	76.00	3	6,397	0.05%
2020/09/28	4	76.90	7	76.61	77.00	-3	6,451	-0.05%
2020/09/25	14	75.14	24	74.33	74.60	-10	6,478	-0.15%
2020/09/24	13	77.00	12	77.51	76.60	1	6,380	0.02%
2020/09/23	21	78.95	5	78.66	78.30	16	6,315	0.25%
2020/09/22	14	82.04	5	81.50	81.30	9	6,232	0.14%
2020/09/21	2	83.35	2	83.10	82.80	0	6,183	0.00%
2020/09/18	4	83.13	12	82.98	82.70	-8	6,137	-0.13%
2020/09/17	20	82.72	28	82.93	83.90	-8	6,020	-0.13%
2020/09/16	1	81.00	1	80.90	80.10	0	5,739	0.00%
2020/09/15	6	80.28	2	80.90	80.50	4	5,706	0.07%
2020/09/14	5	79.74	4	79.50	79.40	1	5,699	0.02%
2020/09/11	6	78.87	7	79.19	79.90	-1	5,627	-0.02%
2020/09/10	10	79.16	3	79.97	79.00	7	5,567	0.13%
2020/09/09	2	78.75	10	80.04	80.70	-8	5,474	-0.15%
2020/09/08	5	80.08	4	80.23	80.20	1	5,407	0.02%
2020/09/07	20	80.50	7	81.71	79.40	13	5,325	0.24%
2020/09/04	1	82.20	2	81.55	82.70	-1	5,167	-0.02%
2020/09/03	42	85.13	12	84.18	83.90	30	5,049	0.59%
2020/09/02	19	85.16	18	85.24	85.10	1	4,860	0.02%
2020/09/01	37	84.32	84.1	84.00	82.50	-47.1	4,625	-1.02%
2020/08/31	39	82.33	37	81.54	82.50	2	4,152	0.05%
2020/08/28	24	79.00	31	79.63	79.60	-7	3,880	-0.18%
2020/08/27	47	77.34	69	78.27	79.00	-22	3,587	-0.61%
2020/08/26	6	75.57	14	76.25	75.80	-8	3,223	-0.25%
2020/08/25	56	75.58	55	75.23	75.00	1	3,051	0.03%
2020/08/24	50	73.10	33	73.70	74.00	17	2,725	0.62%
2020/08/21	10	69.56	4	68.93	69.70	6	2,459	0.24%
2020/08/20	10	65.19	12	65.53	65.80	-2	2,365	-0.08%
2020/08/19	4	67.95	1	67.70	67.70	3	2,285	0.13%
2020/08/18	5	70.44	3	70.27	69.40	2	2,198	0.09%
2020/08/17	5	69.18	4	69.15	69.40	1	2,076	0.05%
2020/08/13	9	67.50	2	67.30	67.10	7	2,008	0.35%
2020/08/12	1	66.40	1	66.60	67.10	0	1,986	0.00%
2020/08/11	2	66.10	2	65.70	66.10	0	1,959	0.00%
2020/08/06	0	0.00	1	65.30	65.40	-1	1,978	-0.05%
2020/07/29	1	62.80	1	63.20	62.60	0	2,038	0.00%
2020/07/24	1	64.70	0	0.00	63.30	1	2,042	0.05%
2020/07/22	0	0.00	1	65.60	65.70	-1	2,041	-0.05%
2020/07/17	3	65.23	2	66.20	65.00	1	2,062	0.05%
2020/07/15	1	65.60	0	0.00	65.90	1	2,070	0.05%
2020/07/13	2	68.85	8	69.55	68.70	-6	2,052	-0.29%
2020/07/10	1	68.90	3	68.80	69.10	-2	2,071	-0.10%
2020/07/09	2	70.90	5	70.30	70.30	-3	2,067	-0.15%
2020/07/08	2	70.00	6	70.18	70.70	-4	2,059	-0.19%
2020/07/07	3	70.40	2	70.45	70.40	1	2,043	0.05%
2020/07/06	1	69.50	5	69.60	69.50	-4	2,043	-0.20%
2020/07/03	8	66.98	1	66.80	67.00	7	2,054	0.34%
2020/07/01	1	65.20	2	66.30	66.40	-1	2,071	-0.05%
2020/06/29	0	0.00	5	61.90	62.40	-5	2,124	-0.24%
2020/06/22	1	64.70	1	64.80	64.50	0	2,130	0.00%
2020/06/19	10	64.20	0	0.00	63.60	10	2,145	0.47%
2020/06/15	5	63.10	0	0.00	62.20	5	2,214	0.23%
2020/06/12	2	62.75	0	0.00	63.20	2	2,240	0.09%
2020/06/11	1	64.50	3	65.13	63.90	-2	2,261	-0.09%
2020/06/09	0	0.00	1	66.00	66.80	-1	2,355	-0.04%
2020/06/08	0	0.00	3	66.00	66.10	-3	2,431	-0.12%
2020/06/05	0	0.00	1	67.10	66.60	-1	2,432	-0.04%
2020/06/04	5	65.68	3	65.93	66.30	2	2,422	0.08%
2020/05/28	0	0.00	1	64.80	63.90	-1	2,379	-0.04%
2020/05/21	0	0.00	1	63.80	63.90	-1	2,472	-0.04%
2020/05/19	2	63.20	0	0.00	63.20	2	2,467	0.08%
2020/05/15	3	63.07	0	0.00	61.80	3	2,449	0.12%
2020/05/14	1	62.30	1	62.20	62.30	0	2,428	0.00%
2020/05/13	2	63.25	0	0.00	63.80	2	2,413	0.08%
2020/05/12	2	64.30	2	64.90	64.40	0	2,399	0.00%
2020/05/11	2	64.50	0	0.00	65.60	2	2,366	0.08%
2020/05/08	1	62.00	0	0.00	62.00	1	2,319	0.04%
2020/05/04	0	0.00	2	61.40	61.50	-2	2,313	-0.09%
2020/04/28	0	0.00	1	61.50	61.50	-1	2,313	-0.04%
2020/04/22	1	57.00	0	0.00	58.80	1	2,318	0.04%
2020/04/21	1	57.80	0	0.00	57.80	1	2,299	0.04%
2020/04/20	1	60.20	0	0.00	60.50	1	2,277	0.04%
2020/04/17	5	61.24	0	0.00	60.20	5	2,266	0.22%
2020/04/15	3	61.07	2	61.70	61.50	1	2,208	0.05%
2020/04/10	2	59.70	5	58.84	60.00	-3	2,179	-0.14%
2020/04/09	2	61.00	1	60.30	59.00	1	2,195	0.05%
2020/04/08	2	58.25	0	0.00	58.80	2	2,147	0.09%
2020/04/07	0	0.00	4	55.45	55.60	-4	2,060	-0.19%
2020/04/06	2	53.70	0	0.00	54.20	2	2,008	0.10%
2020/04/01	2	54.85	34	54.71	54.20	-32	1,992	-1.61%
2020/03/31	32	52.04	0	0.00	52.30	32	1,894	1.69%
2020/03/26	0	0.00	1	52.30	51.50	-1	1,842	-0.05%
2020/03/24	1	47.80	0	0.00	48.30	1	1,852	0.05%
2020/03/23	1	46.20	0	0.00	46.10	1	1,856	0.05%
2020/03/20	1	49.25	0	0.00	49.05	1	1,842	0.05%
2020/03/19	2	46.30	1	48.25	45.10	1	1,806	0.06%
2020/03/18	1	50.10	0	0.00	50.10	1	1,746	0.06%
2020/03/17	1	52.00	4	52.28	52.10	-3	1,719	-0.17%
2020/03/16	2	55.20	11	55.50	55.50	-9	1,688	-0.53%
2020/03/13	5	54.88	1	55.00	57.60	4	1,672	0.24%
2020/03/12	4	63.38	0	0.00	60.80	4	1,588	0.25%
2020/03/10	1	67.40	0	0.00	68.00	1	1,551	0.06%
2020/03/09	1	68.50	0	0.00	68.20	1	1,545	0.06%
2020/03/06	5	69.90	25	69.96	70.40	-20	1,540	-1.30%
2020/03/05	10	70.70	0	0.00	70.60	10	1,562	0.64%
2020/03/02	0	0.00	29	69.75	68.80	-29	1,592	-1.82%
2020/02/27	1	68.90	25	69.12	69.00	-24	1,603	-1.50%
2020/02/26	2	68.90	31	69.17	69.00	-29	1,602	-1.81%
2020/02/25	33	69.01	0	0.00	69.10	33	1,570	2.10%
2020/02/24	22	69.51	0	0.00	69.50	22	1,523	1.44%
2020/02/21	0	0.00	3	71.40	71.50	-3	1,503	-0.20%
2020/02/19	20	71.80	0	0.00	71.90	20	1,536	1.30%
2020/02/17	10	72.30	1	72.00	72.10	9	1,566	0.57%
2020/02/14	0	0.00	9	72.27	72.50	-9	1,575	-0.57%
2020/02/11	0	0.00	5	71.50	71.80	-5	1,647	-0.30%
2020/02/07	0	0.00	1	71.50	71.10	-1	1,783	-0.06%
2020/02/06	1	71.90	8	72.00	72.00	-7	1,835	-0.38%
2020/02/05	3	71.00	5	71.10	71.00	-2	1,894	-0.11%
2020/02/04	1	70.40	20	70.40	70.30	-19	2,001	-0.95%
2020/02/03	1	67.70	15	68.92	68.90	-14	2,110	-0.66%
2020/01/31	0	0.00	1	70.20	70.70	-1	2,123	-0.05%
2020/01/17	28	75.90	265	75.64	75.60	-237	2,197	-10.78%	大賣/鉅額交易
2020/01/16	0	0.00	13	75.60	75.60	-13	2,190	-0.59%
2020/01/13	20	75.00	0	0.00	75.00	20	2,210	0.90%
2020/01/10	50	74.26	0	0.00	74.30	50	2,268	2.20%
2020/01/09	50	74.28	1	74.40	74.20	49	2,277	2.15%
2020/01/08	30	73.90	0	0.00	73.60	30	2,281	1.31%
2020/01/07	80	74.20	0	0.00	74.50	80	2,273	3.52%
2020/01/06	47	74.91	0	0.00	74.30	47	2,279	2.06%
2020/01/03	0	0.00	63	76.79	75.70	-63	2,275	-2.77%
2020/01/02	0	0.00	80	76.05	76.30	-80	2,264	-3.53%
2019/12/30	0	0.00	10	75.60	75.50	-10	2,270	-0.44%
2019/12/27	2	76.00	12	76.07	75.90	-10	2,268	-0.44%
2019/12/26	2	76.00	2	75.90	75.80	0	2,268	0.00%
2019/12/25	0	0.00	1	75.60	75.60	-1	2,285	-0.04%
2019/12/20	80	76.21	11	76.05	76.10	69	2,385	2.89%
2019/12/19	0	0.00	4	75.70	75.70	-4	2,387	-0.17%
2019/12/18	1	75.60	40	75.70	75.60	-39	2,390	-1.63%
2019/12/12	0	0.00	3	74.60	74.80	-3	2,567	-0.12%
2019/12/11	2	74.75	1	75.50	74.80	1	2,569	0.04%
2019/12/10	6	74.68	3	74.97	75.10	3	2,576	0.12%
2019/12/09	53	74.87	0	0.00	74.70	53	2,588	2.05%
2019/12/06	1	75.70	0	0.00	75.50	1	2,605	0.04%
2019/12/05	7	75.86	63	75.46	75.80	-56	2,656	-2.11%
2019/12/04	0	0.00	60	74.10	74.00	-60	2,687	-2.23%
2019/12/03	2	74.30	0	0.00	74.20	2	2,770	0.07%
2019/12/02	0	0.00	80	74.29	74.50	-80	2,878	-2.78%
2019/11/29	1	74.90	0	0.00	75.00	1	3,123	0.03%
2019/11/28	0	0.00	1	75.60	75.10	-1	3,153	-0.03%
2019/11/27	11	75.26	10	74.90	74.90	1	3,158	0.03%
2019/11/26	1	75.00	10	75.20	75.20	-9	3,164	-0.28%
2019/11/25	2	75.40	2	74.75	74.90	0	3,207	0.00%
2019/11/21	3	75.00	0	0.00	75.10	3	3,321	0.09%
2019/11/20	10	75.70	10	75.10	75.10	0	3,336	0.00%
2019/11/19	30	75.30	6	75.45	75.20	24	3,326	0.72%
2019/11/18	0	0.00	1	74.70	74.30	-1	3,307	-0.03%
2019/11/15	43	74.03	0	0.00	74.10	43	3,322	1.29%
2019/11/14	33	74.51	0	0.00	74.40	33	3,332	0.99%
2019/11/13	3	74.80	16	75.20	75.10	-13	3,341	-0.39%
2019/11/12	2	74.05	0	0.00	74.20	2	3,370	0.06%
2019/11/11	1	75.00	0	0.00	73.60	1	3,397	0.03%
2019/11/08	30	75.10	0	0.00	75.00	30	3,389	0.89%
2019/11/07	2	75.00	7	74.40	74.50	-5	3,402	-0.15%
2019/11/06	74	75.77	13	75.26	75.80	61	3,349	1.82%
2019/11/05	115	74.62	10	74.50	74.50	105	3,319	3.16%	大買/鉅額交易
2019/11/04	19	74.74	0	0.00	74.40	19	3,306	0.57%
2019/11/01	2	74.75	1	75.00	74.90	1	3,263	0.03%
2019/10/31	17	76.93	16	76.79	76.00	1	3,189	0.03%
2019/10/30	2	77.15	1	78.50	78.10	1	3,079	0.03%
2019/10/29	4	77.63	2	77.70	77.60	2	3,051	0.07%
2019/10/28	5	78.52	4	78.63	78.60	1	3,016	0.03%
2019/10/25	11	80.11	0	0.00	80.10	11	2,977	0.37%
2019/10/24	1	80.60	0	0.00	81.10	1	2,963	0.03%
2019/10/23	0	0.00	2	80.40	80.30	-2	2,977	-0.07%
2019/10/21	1	80.90	0	0.00	80.80	1	3,002	0.03%
2019/10/18	1	81.30	0	0.00	81.00	1	3,026	0.03%
2019/10/17	0	0.00	3	81.30	81.20	-3	2,964	-0.10%
2019/10/15	3	80.60	0	0.00	80.60	3	2,957	0.10%
2019/10/14	5	81.34	3	82.30	81.00	2	2,958	0.07%
2019/10/09	3	80.80	1	80.70	81.00	2	2,945	0.07%
2019/10/07	2	81.70	0	0.00	81.90	2	2,919	0.07%
2019/09/26	0	0.00	2	84.05	83.30	-2	2,833	-0.07%
2019/09/25	0	0.00	5	82.74	83.80	-5	2,796	-0.18%
2019/09/24	2	83.60	2	83.20	83.00	0	2,801	0.00%
2019/09/20	5	82.50	0	0.00	83.00	5	2,772	0.18%
2019/09/19	1	82.60	24	82.73	82.80	-23	2,758	-0.83%
2019/09/18	4	82.10	1	81.90	81.90	3	2,777	0.11%
2019/09/17	7	82.30	13	83.73	81.20	-6	2,728	-0.22%
2019/09/12	1	81.50	16	81.62	81.80	-15	2,675	-0.56%
2019/09/11	20	81.73	10	81.90	81.50	10	2,670	0.37%
2019/09/10	15	81.60	0	0.00	81.30	15	2,650	0.57%
2019/09/09	10	80.50	0	0.00	81.50	10	2,612	0.38%
2019/09/05	13	81.93	1	81.70	81.90	12	2,451	0.49%
2019/09/04	14	81.50	9	81.73	82.00	5	2,365	0.21%
2019/09/03	7	81.76	4	81.63	80.70	3	2,259	0.13%
2019/09/02	5	78.42	4	78.70	79.00	1	1,996	0.05%
2019/08/30	1	78.60	0	0.00	78.80	1	1,958	0.05%
2019/08/28	10	80.70	6	80.15	79.30	4	1,914	0.21%
2019/08/27	4	78.00	1	79.00	79.20	3	1,862	0.16%
2019/08/26	7	76.77	3	76.83	77.00	4	1,752	0.23%
2019/08/23	4	77.45	0	0.00	77.80	4	1,743	0.23%
2019/08/22	0	0.00	4.3	78.36	77.80	-4.3	1,743	-0.25%
2019/08/21	4	78.30	3	77.90	78.10	1	1,741	0.06%
2019/08/19	1	78.90	1.1	78.44	77.80	-0.1	1,724	-0.01%
2019/08/16	1	78.10	0	78.00	78.00	1	1,719	0.06%
2019/08/15	10	78.00	1	77.50	77.90	9	1,728	0.52%
2019/08/14	0	0.00	2.1	77.61	77.90	-2.1	1,708	-0.12%
2019/08/13	1	76.50	1	77.10	77.20	0	1,703	0.00%
2019/08/12	1	76.10	12	75.81	76.90	-11	1,729	-0.64%
2019/08/07	1	73.30	0	0.00	73.10	1	1,763	0.06%
2019/08/06	1	73.10	0	0.00	74.80	1	1,788	0.06%
2019/08/05	10	76.30	0	0.00	75.10	10	1,838	0.54%
2019/08/02	2	76.00	0	0.00	75.80	2	1,915	0.10%
2019/07/30	4	78.75	3	77.90	77.60	1	2,021	0.05%
2019/07/29	0	0.00	1	79.30	78.50	-1	2,026	-0.05%
2019/07/25	0	0.00	17.1	78.90	79.20	-17.1	2,053	-0.83%
2019/07/24	17	78.80	1	78.50	78.80	16	2,081	0.77%
2019/07/23	3	78.17	3	78.30	77.70	0	2,090	0.00%
2019/07/22	9	77.30	3	77.40	77.50	6	2,094	0.29%
2019/07/19	1	76.20	2	76.10	75.80	-1	2,071	-0.05%
2019/07/16	0	0.00	5	76.80	76.30	-5	2,181	-0.23%
2019/07/04	1	74.40	1	74.50	74.40	0	2,641	0.00%
2019/07/01	0	0.00	1	74.50	74.50	-1	2,702	-0.04%
2019/06/28	2	73.25	1	73.20	73.20	1	2,717	0.04%
2019/06/25	0	0.00	0.1	73.30	72.90	-0.1	2,776	0.00%
2019/06/21	2	73.00	3	72.87	72.00	-1	2,805	-0.04%
2019/06/19	0	0.00	10	70.95	71.10	-10	2,896	-0.35%
2019/06/12	1	70.50	0	0.00	70.50	1	3,426	0.03%
2019/06/11	2	70.70	0	0.00	70.60	2	3,487	0.06%
2019/06/10	0	0.00	1.2	70.47	70.50	-1.2	3,491	-0.03%
2019/06/06	0	0.00	4	69.10	69.10	-4	3,513	-0.11%
2019/05/31	1	70.70	0	0.00	70.80	1	3,592	0.03%
2019/05/30	1	70.30	0	0.00	70.30	1	3,624	0.03%
2019/05/29	1	69.50	1	69.90	70.10	0	3,673	0.00%
2019/05/28	1	68.60	1	70.20	68.60	0	3,689	0.00%
2019/05/21	2	69.10	0	0.00	69.50	2	3,853	0.05%
2019/05/20	3	67.67	0	0.00	67.50	3	3,903	0.08%
2019/05/17	14	69.46	9	68.38	68.50	5	3,911	0.13%
2019/05/16	1	69.30	3	70.17	69.70	-2	3,894	-0.05%
2019/05/15	9	69.29	2	69.55	69.20	7	3,886	0.18%
2019/05/14	5	68.80	0	0.00	69.30	5	3,919	0.13%
2019/05/13	5	70.96	1	71.60	70.20	4	3,910	0.10%
2019/05/10	16	74.20	3	73.53	73.50	13	3,847	0.34%
2019/05/09	1	76.10	18	75.99	75.80	-17	3,794	-0.45%
2019/05/08	6	77.58	5	77.30	77.50	1	3,787	0.03%
2019/05/07	17	78.98	0	0.00	78.70	17	3,763	0.45%
2019/05/06	1	79.50	2	79.75	79.50	-1	3,772	-0.03%
2019/05/03	1	81.10	2	81.30	81.10	-1	3,773	-0.03%
2019/04/30	2	78.90	1	78.70	80.00	1	3,910	0.03%
2019/04/29	3	78.83	9	79.26	78.60	-6	3,962	-0.15%
2019/04/26	0	0.00	31	80.27	80.00	-31	3,981	-0.78%
2019/04/25	21	81.00	3	81.20	80.80	18	3,983	0.45%
2019/04/23	1	81.50	0.1	81.30	81.10	0.9	4,027	0.02%
2019/04/22	18	82.27	2.1	81.90	81.80	15.9	4,006	0.40%
2019/04/18	8	80.88	7.2	81.11	80.10	0.8	3,974	0.02%
2019/04/17	10.1	82.57	8	82.65	82.00	2.1	3,968	0.05%
2019/04/16	8	83.28	6	83.47	83.40	2	3,921	0.05%
2019/04/15	5	81.52	4	82.23	82.80	1	3,849	0.03%
2019/04/11	1	80.30	0	0.00	79.90	1	3,945	0.03%
2019/04/09	1	82.00	2	81.90	81.60	-1	4,012	-0.02%
2019/04/08	6	81.33	0	0.00	81.50	6	4,052	0.15%
2019/04/03	1	80.30	4	80.83	80.60	-3	4,051	-0.07%
2019/04/02	2	81.00	1	81.10	81.10	1	4,059	0.02%
2019/04/01	10	82.27	14	82.30	82.00	-4	4,061	-0.10%
2019/03/29	6	80.68	1.1	80.91	81.00	4.9	3,987	0.12%
2019/03/28	0	0.00	1	80.70	80.50	-1	4,008	-0.02%
2019/03/26	4	82.85	1	81.80	81.60	3	4,075	0.07%
2019/03/25	0	0.00	2	82.10	82.10	-2	4,063	-0.05%
2019/03/22	4	82.15	5	82.82	81.70	-1	4,118	-0.02%
2019/03/21	7	83.30	7	82.77	82.80	0	4,101	0.00%
2019/03/20	13	82.35	11	82.82	82.80	2	4,119	0.05%
2019/03/19	14	81.80	6	81.75	81.70	8	4,097	0.20%
2019/03/18	23	81.23	23	81.23	81.60	0	4,130	0.00%
2019/03/14	2	77.10	0	0.00	76.70	2	3,935	0.05%
2019/03/13	4	79.00	0	0.00	78.20	4	3,921	0.10%
2019/03/12	0	79.00	2	79.00	78.70	-2	3,938	-0.05%
2019/03/11	2	78.90	2	78.80	78.80	0	3,943	0.00%
2019/03/07	5	78.50	0	0.00	77.70	5	4,032	0.12%
2019/03/06	5	78.04	0	0.00	78.10	5	4,069	0.12%
2019/02/27	0	0.00	1	79.00	78.60	-1	4,145	-0.02%
2019/02/26	1	79.00	4	79.00	78.80	-3	4,137	-0.07%
2019/02/25	3	78.43	32	78.38	78.90	-29	4,080	-0.71%
2019/02/22	20	77.55	0	0.00	77.10	20	4,000	0.50%
2019/02/20	0	0.00	5	77.00	77.30	-5	3,990	-0.13%
2019/02/19	5	77.38	7	77.81	77.20	-2	3,955	-0.05%
2019/02/14	1	76.00	0	0.00	76.10	1	3,842	0.03%
2019/02/13	13	76.51	14	76.94	76.30	-1	3,813	-0.03%
2019/02/12	4	75.70	1	75.70	75.70	3	3,760	0.08%
2019/01/30	4	74.93	5	75.50	75.40	-1	3,703	-0.03%
2019/01/29	1	74.90	3	75.70	74.70	-2	3,688	-0.05%
2019/01/28	0	0.00	1	76.20	76.20	-1	3,652	-0.03%
2019/01/25	2	75.60	0	0.00	75.60	2	3,646	0.05%
2019/01/24	4	76.58	0	0.00	76.50	4	3,606	0.11%
2019/01/23	1	76.60	3	76.97	77.30	-2	3,604	-0.06%
2019/01/22	3	76.53	0	0.00	75.50	3	3,566	0.08%
2019/01/21	6	77.53	0	0.00	77.50	6	3,489	0.17%
2019/01/18	4	78.33	2	78.20	78.70	2	3,424	0.06%
2019/01/17	3	79.70	1	79.70	79.40	2	3,394	0.06%
2019/01/16	0	0.00	0.4	80.70	80.60	-0.4	3,450	-0.01%
2019/01/15	0	0.00	7	81.11	81.00	-7	3,446	-0.20%
2019/01/14	4	79.80	7	79.89	79.80	-3	3,408	-0.09%
2019/01/11	1	79.70	4	80.70	79.60	-3	3,413	-0.09%
2019/01/10	3	81.00	0	0.00	80.60	3	3,390	0.09%
2019/01/09	3	81.33	0	0.00	80.60	3	3,377	0.09%
2019/01/08	2	81.80	3	81.97	82.50	-1	3,328	-0.03%
2019/01/07	5	82.22	2	82.60	82.00	3	3,293	0.09%
2019/01/04	6	82.67	4	81.83	83.10	2	3,226	0.06%
2019/01/03	4	82.20	6	82.28	82.20	-2	3,165	-0.06%
2019/01/02	3	82.60	5	82.40	80.90	-2	3,059	-0.07%
2018/12/28	2	79.40	1	79.80	79.90	1	2,974	0.03%
2018/12/27	2	78.90	7	79.57	79.00	-5	2,964	-0.17%
2018/12/26	0	0.00	1	78.10	77.10	-1	2,902	-0.03%
2018/12/25	2	78.30	1	78.70	78.10	1	2,887	0.03%
2018/12/24	4	80.00	1	80.30	80.50	3	2,843	0.11%
2018/12/21	0	0.00	1	77.20	77.90	-1	2,821	-0.04%
2018/12/20	1	78.00	3	78.60	78.40	-2	2,799	-0.07%
2018/12/19	1	79.00	0	0.00	78.80	1	2,767	0.04%
2018/12/18	0	0.00	9	78.94	78.60	-9	2,707	-0.33%
2018/12/17	5	81.66	3	80.67	79.10	2	2,711	0.07%
2018/12/14	3	80.63	1.1	81.64	80.90	1.9	2,682	0.07%
2018/12/13	3	80.63	3	79.47	80.00	0	2,665	0.00%
2018/12/12	9	80.40	4	80.78	80.50	5	2,751	0.18%
2018/12/11	27	79.48	31	79.59	80.50	-4	2,727	-0.15%
2018/12/10	8	77.19	5	77.58	77.30	3	2,619	0.11%
2018/12/07	1	75.60	9	76.51	76.40	-8	2,597	-0.31%
2018/12/06	8	77.40	6	75.10	74.20	2	2,591	0.08%
2018/12/05	2	76.60	5	77.20	76.80	-3	2,574	-0.12%
2018/12/04	12	79.21	7	78.30	78.30	5	2,572	0.19%
2018/12/03	5	77.90	4	79.43	79.50	1	2,563	0.04%
2018/11/30	4	76.75	0	0.00	77.00	4	2,500	0.16%
2018/11/29	4	77.48	2	78.20	77.00	2	2,526	0.08%
2018/11/28	3	76.77	5	76.96	77.50	-2	2,469	-0.08%
2018/11/23	0	71.10	2	71.65	71.10	-2	2,275	-0.09%
2018/11/21	1	74.40	0	0.00	73.80	1	2,251	0.04%
2018/11/19	0	0.00	2	74.60	74.70	-2	2,228	-0.09%
2018/11/12	0	0.00	1	73.50	73.30	-1	2,190	-0.05%
2018/11/09	4	73.73	0	0.00	73.50	4	2,193	0.18%
2018/11/08	1	73.80	1	73.70	73.90	0	2,154	0.00%
2018/11/07	0	0.00	5	73.10	73.20	-5	2,125	-0.24%
2018/11/06	3	71.50	1	74.00	71.50	2	2,124	0.09%
2018/11/01	2	71.95	2	72.25	72.30	0	2,118	0.00%
2018/10/30	1	67.30	3	68.20	68.80	-2	2,121	-0.09%
2018/10/29	5	70.38	7	70.11	68.90	-2	2,137	-0.09%
2018/10/26	7	73.66	2	72.15	72.60	5	2,098	0.24%
2018/10/25	3	73.03	5	73.24	72.60	-2	2,058	-0.10%
2018/10/24	16	73.46	15	73.72	74.00	1	2,031	0.05%
2018/10/18	0	0.00	6	70.40	71.10	-6	1,917	-0.31%
2018/10/17	6	71.20	0	0.00	71.10	6	1,931	0.31%
2018/10/16	1	69.00	1	69.20	69.70	0	1,934	0.00%
2018/10/12	6	67.00	1	67.50	67.50	5	1,939	0.26%
2018/10/11	1	64.20	0	0.00	64.30	1	1,976	0.05%
2018/10/09	0	0.00	2	69.80	69.90	-2	1,985	-0.10%
2018/10/05	0	0.00	3	69.63	70.00	-3	1,991	-0.15%
2018/10/04	1	72.30	0	0.00	72.00	1	1,985	0.05%
2018/10/03	0	0.00	2	73.70	72.70	-2	1,991	-0.10%
2018/10/02	0.9	74.10	0	0.00	74.10	0.9	1,991	0.05%
2018/09/28	2	75.50	10	75.00	74.10	-8	2,032	-0.39%
2018/09/26	2	74.25	0	0.00	73.40	2	1,980	0.10%
2018/09/21	0	0.00	2	75.15	75.10	-2	1,938	-0.10%
2018/09/20	2	74.40	0	0.00	74.10	2	1,904	0.10%
2018/09/19	16	73.45	4	73.60	72.60	12	1,830	0.66%
2018/09/18	3	74.53	3	74.43	74.10	0	1,753	0.00%
2018/09/17	3	72.30	2	72.40	72.50	1	1,596	0.06%
2018/09/14	2	68.60	3	69.10	68.80	-1	1,514	-0.07%
2018/09/13	6	68.28	0	0.00	68.10	6	1,496	0.40%
2018/09/12	3	69.20	2	68.50	69.00	1	1,486	0.07%
2018/09/11	0	0.00	0.3	70.00	70.00	-0.3	1,476	-0.02%
2018/09/07	0	0.00	2	73.00	70.80	-2	1,430	-0.14%
2018/09/06	1	71.80	0	0.00	71.80	1	1,407	0.07%
2018/09/05	1.3	73.11	1	72.00	71.90	0.3	1,384	0.02%
2018/09/04	0.1	69.50	0	0.00	69.20	0.1	1,313	0.01%
2018/08/30	20	68.85	0	0.00	68.90	20	1,365	1.46%
2018/08/27	0	0.00	1	68.70	68.50	-1	1,384	-0.07%
2018/08/24	1	67.30	0	0.00	67.30	1	1,427	0.07%
2018/08/21	1	68.30	0	0.00	68.50	1	1,428	0.07%
2018/08/14	2	72.10	1	72.40	72.10	1	1,454	0.07%
2018/08/09	1	73.90	0	0.00	73.80	1	1,477	0.07%
2018/08/08	1	79.00	0	0.00	79.00	1	1,469	0.07%
2018/08/06	1	79.40	1	79.20	79.10	0	1,475	0.00%
2018/08/02	0	0.00	5	77.00	76.70	-5	1,421	-0.35%
2018/07/23	1	78.00	2	77.95	78.20	-1	1,449	-0.07%
2018/07/19	0	0.00	1	77.30	76.60	-1	1,439	-0.07%
2018/07/18	1	77.20	1	77.99	77.60	0	1,464	0.00%
2018/07/17	3	75.50	2	76.05	77.00	1	1,424	0.07%
2018/07/16	0	0.00	1	74.40	74.20	-1	1,446	-0.07%
2018/07/13	2	75.65	2	75.70	75.20	0	1,491	0.00%
2018/07/11	3	74.67	1	74.70	73.70	2	1,514	0.13%
2018/07/10	0	0.00	1	75.20	74.80	-1	1,533	-0.07%
2018/07/09	2	73.65	0	0.00	74.40	2	1,534	0.13%
2018/07/05	0	0.00	1	72.10	71.70	-1	1,502	-0.07%
2018/06/22	0	0.00	1	71.30	71.30	-1	1,619	-0.06%
2018/06/21	0	0.00	1	72.98	72.30	-1	1,626	-0.06%
2018/06/20	0	0.00	1	73.40	73.40	-1	1,631	-0.06%
2018/06/12	1	73.40	0	0.00	73.70	1	1,682	0.06%
2018/06/11	1	74.90	0	0.00	74.00	1	1,694	0.06%
2018/06/08	0	0.00	36	74.70	74.50	-36	1,697	-2.12%
2018/06/06	0	0.00	1	73.70	74.00	-1	1,693	-0.06%
2018/06/04	1	73.20	14	72.99	73.90	-13	1,713	-0.76%
2018/06/01	14	72.97	0	0.00	72.80	14	1,727	0.81%
2018/05/31	1	70.60	0	0.00	71.60	1	1,710	0.06%
2018/05/25	1	71.50	1	71.50	71.50	0	1,784	0.00%
2018/05/24	1	71.40	0	0.00	70.80	1	1,787	0.06%
2018/05/21	5	69.30	20	71.00	71.50	-15	1,742	-0.86%
2018/05/16	0.1	67.00	0	0.00	66.90	0.1	1,707	0.01%
2018/05/14	2	66.70	1	66.50	66.10	1	1,692	0.06%
2018/05/10	1.1	67.04	0	0.00	66.00	1.1	1,672	0.07%
2018/05/09	0	67.00	1	66.70	66.70	-1	1,645	-0.06%
2018/05/08	0.1	68.50	0	0.00	68.10	0.1	1,622	0.01%
2018/04/30	0.1	70.20	0	0.00	69.80	0.1	1,648	0.01%
2018/04/27	3.1	67.73	1	67.90	68.20	2.1	1,660	0.13%
2018/04/26	14.3	69.48	0	0.00	67.70	14.3	1,656	0.86%
2018/04/25	11	69.73	0	0.00	70.00	11	1,636	0.67%
2018/04/24	12	69.77	0	0.00	69.70	12	1,633	0.73%
2018/04/23	10.1	69.50	0	0.00	69.50	10.1	1,602	0.63%
2018/04/20	13.2	69.74	1	70.86	69.00	12.2	1,594	0.76%
2018/04/19	0	72.40	0	0.00	71.40	0	1,519	0.00%
2018/04/18	6.2	72.81	0	0.00	72.70	6.2	1,468	0.42%
2018/04/17	0	0.00	1	73.50	73.50	-1	1,453	-0.07%
2018/04/13	2.2	75.91	1	75.90	75.90	1.2	1,416	0.08%
2018/04/12	1	76.00	0	0.00	76.30	1	1,415	0.07%
2018/04/03	2	77.70	0	0.00	78.00	2	1,452	0.14%
2018/04/02	1	79.10	4	78.50	79.00	-3	1,435	-0.21%
2018/03/31	4	77.20	0	0.00	77.70	4	1,402	0.29%
2018/03/30	0.3	76.80	0	0.00	76.40	0.3	1,397	0.02%
2018/03/29	0.1	76.50	0	0.00	76.40	0.1	1,388	0.01%
2018/03/28	0.2	76.50	0	0.00	76.00	0.2	1,385	0.01%
2018/03/23	0.2	77.80	0	0.00	77.50	0.2	1,326	0.02%
2018/03/22	2	78.80	0	0.00	78.30	2	1,314	0.15%
2018/03/21	2	78.70	0	0.00	78.70	2	1,292	0.15%
2018/03/19	0	0.00	1	79.40	79.40	-1	1,273	-0.08%
2018/03/16	1.1	80.00	1	80.00	79.80	0.1	1,259	0.01%
2018/03/13	1	78.90	0	0.00	79.10	1	1,194	0.08%
2018/03/08	2	78.70	1	78.30	78.90	1	1,152	0.09%
2018/03/07	1.2	78.92	0	0.00	78.00	1.2	1,145	0.10%
2018/03/06	1	78.90	0	0.00	78.10	1	1,127	0.09%
2018/03/05	0	79.20	0	0.00	78.50	0	1,103	0.00%
2018/03/01	1	80.30	0	0.00	80.10	1	1,068	0.09%
2018/02/26	2	81.70	1	81.50	81.30	1	1,080	0.09%
2018/02/23	0.2	81.20	0	0.00	81.00	0.2	1,090	0.02%
2018/02/22	1	80.00	0	0.00	80.20	1	1,086	0.09%
2018/02/12	0	0.00	4	80.30	80.30	-4	1,084	-0.37%
2018/02/08	0.1	81.80	0	0.00	81.50	0.1	1,094	0.01%
2018/02/07	1	82.20	0	0.00	82.60	1	1,110	0.09%
2018/02/06	0.3	82.10	0	0.00	81.30	0.3	1,120	0.03%
2018/02/05	0	0.00	1.1	84.95	84.20	-1.1	1,104	-0.10%
2018/01/30	0	0.00	2	87.20	85.80	-2	1,157	-0.17%
2018/01/26	0	0.00	2	86.70	86.50	-2	1,156	-0.17%
2018/01/24	2	87.90	1	87.90	88.20	1	1,161	0.09%
2018/01/17	0	0.00	1	86.30	86.30	-1	1,152	-0.09%
2018/01/16	0	0.00	1	87.30	86.30	-1	1,157	-0.09%
2018/01/15	0	0.00	1	86.80	86.80	-1	1,154	-0.09%
2018/01/12	1	85.50	0	0.00	85.30	1	1,181	0.08%
2018/01/10	0	0.00	2	85.40	85.20	-2	1,243	-0.16%
2018/01/09	1	86.30	7	85.90	85.70	-6	1,282	-0.47%
2018/01/08	6	88.32	3	88.30	87.90	3	1,285	0.23%
2018/01/05	3	88.50	0	0.00	88.10	3	1,283	0.23%
2018/01/04	0	0.00	1	87.80	89.10	-1	1,282	-0.08%
2018/01/03	1	86.80	0	0.00	87.20	1	1,247	0.08%