啟碁 (6285)-元大-崇德券商分點個股進出

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
153.0
漲跌
▼1.5
漲幅
-0.97%
成交量
2,789張
產業
上市通信網路類股▼0.27%
1054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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/07	1.2	151.33	2	150.75	153.00	-0.8	6,846	-0.01%
2024/05/06	1.3	154.12	2	154.50	154.50	-0.7	6,831	-0.01%
2024/05/03	1	152.00	2	154.00	152.00	-1	6,839	-0.01%
2024/05/02	0	0.00	1	150.00	152.50	-1	6,840	-0.01%
2024/04/30	2	151.00	0	0.00	150.50	2	6,869	0.03%
2024/04/26	1	147.50	0	0.00	147.50	1	7,128	0.01%
2024/04/25	0	148.00	0	0.00	147.00	0	7,463	0.00%
2024/04/24	1	147.50	4	147.50	150.50	-3	7,496	-0.04%
2024/04/23	4	146.00	0	0.00	144.00	4	7,528	0.05%
2024/04/22	0.1	146.00	0	0.00	144.00	0.1	7,597	0.00%
2024/04/19	1	146.50	4.1	148.25	147.00	-3.1	7,575	-0.04%
2024/04/18	0	0.00	1	148.00	148.00	-1	7,514	-0.01%
2024/04/17	5	147.30	2	148.75	146.50	3	7,501	0.04%
2024/04/16	0	148.00	0	150.00	149.50	0	7,463	0.00%
2024/04/15	1	153.51	0	0.00	152.50	1	7,438	0.01%
2024/04/12	3	155.00	0	0.00	154.50	3	7,427	0.04%
2024/04/11	3	156.00	0	0.00	156.00	3	7,396	0.04%
2024/04/09	0	156.00	1	156.00	156.50	-1	7,438	-0.01%
2024/04/08	4	156.88	0	0.00	157.50	4	7,469	0.05%
2024/04/03	1	157.00	5	156.90	157.50	-4	7,497	-0.05%
2024/04/02	0	0.00	1	155.50	157.50	-1	7,565	-0.01%
2024/03/29	2	154.75	7	155.21	155.00	-5	7,680	-0.07%
2024/03/28	1	156.50	2	156.50	154.50	-1	7,549	-0.01%
2024/03/27	2	149.75	9	153.67	156.00	-7	7,564	-0.09%
2024/03/26	2.1	148.71	0	0.00	149.50	2.1	7,667	0.03%
2024/03/25	2	153.00	0	0.00	151.50	2	7,776	0.03%
2024/03/22	0	0.00	1	154.00	154.00	-1	7,977	-0.01%
2024/03/21	6.1	156.29	1	153.50	153.50	5.1	8,085	0.06%
2024/03/20	0	0.00	3	161.67	157.50	-3	8,114	-0.04%
2024/03/19	3	157.83	8	159.81	161.00	-5	8,335	-0.06%
2024/03/18	7	155.21	8	155.38	157.50	-1	8,815	-0.01%
2024/03/15	2.1	153.76	0	155.50	154.50	2.1	9,454	0.02%
2024/03/14	8	157.06	8	161.19	155.50	0	9,679	0.00%
2024/03/13	1	156.43	5	155.00	156.00	-4	9,453	-0.04%
2024/03/12	4	146.90	8	148.50	150.00	-4	9,228	-0.04%
2024/03/11	3.1	142.39	0	0.00	143.00	3.1	9,176	0.03%
2024/03/08	7	144.93	2	144.52	143.50	5	9,265	0.05%
2024/03/07	0	151.50	1	151.50	150.00	-1	9,434	-0.01%
2024/03/06	7.3	156.10	3	156.83	154.50	4.3	9,335	0.05%
2024/03/05	3	156.67	4.1	157.24	157.00	-1.1	9,277	-0.01%
2024/03/04	2	155.75	1	155.00	156.50	1	9,228	0.01%
2024/03/01	3	154.67	10.1	153.36	152.50	-7.1	9,124	-0.08%
2024/02/29	3	152.50	0	0.00	153.50	3	9,171	0.03%
2024/02/27	5	155.10	4	156.75	153.00	1	9,163	0.01%
2024/02/26	4	157.75	5	158.00	156.00	-1	9,082	-0.01%
2024/02/23	8	156.93	7	157.14	156.00	1	9,025	0.01%
2024/02/22	9	152.72	7.1	152.48	156.50	1.9	8,926	0.02%
2024/02/21	0	0.00	1	146.98	146.00	-1	8,662	-0.01%
2024/02/20	4	146.38	0	0.00	145.50	4	8,678	0.05%
2024/02/19	1	146.00	1	147.00	147.00	0	8,706	0.00%
2024/02/16	2	142.50	0	0.00	143.00	2	8,673	0.02%
2024/02/15	2	142.25	10	143.00	141.50	-8	8,689	-0.09%
2024/02/05	1	141.50	1	141.50	141.50	0	8,698	0.00%
2024/02/02	2	142.76	5	142.50	144.00	-3	8,721	-0.03%
2024/02/01	10	142.50	0	0.00	144.00	10	8,882	0.11%
2024/01/31	1	143.00	0	0.00	143.00	1	8,922	0.01%
2024/01/29	0	0.00	4	145.00	146.00	-4	9,093	-0.04%
2024/01/26	0.1	144.50	1	145.00	144.50	-0.9	9,440	-0.01%
2024/01/25	1	145.50	0	0.00	145.50	1	9,529	0.01%
2024/01/24	2	147.75	2	148.00	146.50	0	9,653	0.00%
2024/01/23	3	147.00	6	147.75	148.50	-3	9,692	-0.03%
2024/01/22	1	143.01	1	143.50	143.50	0	9,638	0.00%
2024/01/19	9.1	144.05	2	143.50	143.00	7.1	9,513	0.07%
2024/01/18	0	148.00	0	0.00	150.00	0	9,211	0.00%
2024/01/17	1	152.50	0	0.00	151.50	1	9,237	0.01%
2024/01/16	6	154.92	6	155.42	156.50	0	9,180	0.00%
2024/01/15	1	153.00	2	151.50	152.50	-1	9,096	-0.01%
2024/01/12	1	150.50	0	0.00	148.50	1	9,105	0.01%
2024/01/11	1	150.50	0	0.00	150.00	1	9,118	0.01%
2024/01/10	0	149.50	0	0.00	149.50	0	9,189	0.00%
2024/01/09	1	153.50	1	151.00	151.00	0	9,200	0.00%
2024/01/08	5	152.50	0	0.00	151.50	5	9,230	0.05%
2024/01/05	5	153.00	0.3	154.00	152.50	4.7	9,354	0.05%
2024/01/04	0	0.00	1.3	152.77	152.50	-1.3	9,493	-0.01%
2024/01/03	0.1	155.00	2	154.50	155.00	-1.9	9,529	-0.02%
2024/01/02	1	156.00	1.1	155.48	157.50	-0.1	9,552	0.00%
2023/12/29	0.3	157.00	0	0.00	156.00	0.3	9,585	0.00%
2023/12/28	2	159.88	2	159.75	159.00	0	9,660	0.00%
2023/12/27	1.6	157.68	1	157.00	158.50	0.6	9,767	0.01%
2023/12/26	1	157.50	3	156.17	157.50	-2	9,812	-0.02%
2023/12/25	4.1	154.71	2	152.51	152.50	2.1	9,759	0.02%
2023/12/22	8	156.25	10	156.99	153.00	-2	9,851	-0.02%
2023/12/21	20.2	152.57	8.1	151.63	152.00	12.2	9,821	0.12%
2023/12/20	9.1	157.05	3	157.17	156.50	6.1	9,718	0.06%
2023/12/19	5.2	159.15	9	158.17	157.00	-3.8	9,785	-0.04%
2023/12/18	1	165.00	6	163.26	164.00	-5	9,908	-0.05%
2023/12/15	12	166.42	16.3	165.51	165.50	-4.2	9,963	-0.04%
2023/12/14	13.6	168.27	12.1	167.33	167.50	1.6	10,063	0.02%
2023/12/13	15.1	163.83	30.1	164.05	167.00	-15	9,718	-0.15%
2023/12/12	43	155.99	42.5	156.87	155.50	0.5	9,115	0.01%
2023/12/11	11.1	145.98	28.2	148.99	149.50	-17.1	8,624	-0.20%
2023/12/08	7	140.36	12	141.17	140.50	-5	8,481	-0.06%
2023/12/07	0	137.50	1.1	137.05	136.50	-1	8,494	-0.01%
2023/12/06	2.2	138.03	8	138.81	138.00	-5.9	8,719	-0.07%
2023/12/05	0	0.00	4.4	138.94	139.50	-4.4	8,880	-0.05%
2023/12/04	28.1	141.69	18	140.81	139.50	10.1	9,074	0.11%
2023/11/29	1	138.00	15	138.00	138.00	-14	9,383	-0.15%
2023/11/28	0	0.00	1	137.00	136.50	-1	9,572	-0.01%
2023/11/27	3	133.17	4	134.88	133.00	-1	9,809	-0.01%
2023/11/22	3	140.67	1	143.00	143.00	2	10,299	0.02%
2023/11/21	5.3	141.22	10.1	142.20	143.00	-4.8	10,447	-0.05%
2023/11/20	0	0.00	4	138.13	138.00	-4	10,759	-0.04%
2023/11/17	7	137.21	0	0.00	136.50	7	11,114	0.06%
2023/11/16	2	136.25	2	139.00	139.00	0	11,374	0.00%
2023/11/15	2.1	137.03	0.1	138.50	136.00	2	11,832	0.02%
2023/11/14	0	0.00	0	138.00	138.00	0	12,056	0.00%
2023/11/13	2	139.50	1	138.00	138.00	1	12,445	0.01%
2023/11/10	0	0.00	1	139.50	137.00	-1	12,513	-0.01%
2023/11/09	5.2	138.94	2	137.00	137.00	3.2	12,633	0.03%
2023/11/08	8	138.81	1	138.50	139.00	7	12,625	0.06%
2023/11/07	10	138.40	1	137.50	138.00	9	12,873	0.07%
2023/11/06	3	140.17	7.3	140.21	138.50	-4.3	13,040	-0.03%
2023/11/03	7.4	136.94	8	137.88	139.00	-0.6	13,068	0.00%
2023/11/02	0	0.00	11	134.95	135.50	-11	13,063	-0.08%
2023/11/01	5.2	121.75	7	122.00	123.50	-1.8	13,255	-0.01%
2023/10/31	1.1	132.00	1	133.00	127.50	0.1	13,408	0.00%
2023/10/30	1	132.00	0	0.00	132.00	1	14,000	0.01%
2023/10/27	0	0.00	0.1	129.50	129.00	-0.1	14,755	0.00%
2023/10/26	0	0.00	0.1	130.43	129.50	-0.1	15,216	0.00%
2023/10/25	2	130.50	3	131.67	132.50	-1	15,221	-0.01%
2023/10/24	0	127.50	0	0.00	128.00	0	15,214	0.00%
2023/10/20	2	126.74	0	0.00	126.00	2	15,468	0.01%
2023/10/19	0	127.00	1	125.50	128.00	-1	15,625	-0.01%
2023/10/18	0	126.64	3	127.33	126.00	-3	15,792	-0.02%
2023/10/17	5	131.70	5	131.50	130.00	0	15,881	0.00%
2023/10/16	4.1	132.33	3	131.51	130.00	1.1	16,291	0.01%
2023/10/13	3	136.00	1	137.00	135.50	2	16,830	0.01%
2023/10/11	2	128.77	0	0.00	128.00	2	17,182	0.01%
2023/10/06	0	130.50	11	130.00	130.00	-11	17,736	-0.06%
2023/10/05	2	131.50	0	0.00	130.00	2	18,185	0.01%
2023/10/04	2	130.50	2.1	131.51	130.50	-0.1	18,717	0.00%
2023/10/03	4.2	133.97	7	133.57	133.00	-2.8	19,190	-0.01%
2023/10/02	13	137.08	2	137.00	137.00	11	19,328	0.06%
2023/09/28	4.2	137.24	3	137.00	138.00	1.2	19,577	0.01%
2023/09/27	1	135.50	1	136.00	137.00	0	20,119	0.00%
2023/09/26	5	142.40	4.1	140.46	139.00	0.9	20,268	0.00%
2023/09/25	13	140.92	4.1	139.16	141.00	9	20,610	0.04%
2023/09/22	7.1	139.28	1	138.50	139.00	6.1	20,672	0.03%
2023/09/21	17.1	139.79	10.2	139.21	138.00	6.9	20,718	0.03%
2023/09/20	7.3	149.68	4	149.13	148.00	3.3	20,613	0.02%
2023/09/19	5	150.90	4.5	152.78	154.00	0.5	20,440	0.00%
2023/09/18	1	145.00	4	146.25	147.00	-3	20,130	-0.01%
2023/09/15	6	147.00	5.2	147.40	147.00	0.9	20,113	0.00%
2023/09/14	7.3	145.16	15.4	143.94	146.50	-8.1	20,058	-0.04%
2023/09/13	8	138.06	6	139.58	140.00	2	19,997	0.01%
2023/09/12	0.4	141.50	6.5	141.23	142.00	-6.1	19,843	-0.03%
2023/09/11	50.2	143.81	40	142.33	142.00	10.1	19,768	0.05%
2023/09/08	4	139.75	6	141.58	143.00	-2	19,591	-0.01%
2023/09/07	10.5	140.98	8	142.50	142.00	2.5	19,493	0.01%
2023/09/06	6	140.08	84	138.36	140.50	-78	19,252	-0.41%
2023/09/05	51	132.48	11	132.95	132.00	40	18,930	0.21%
2023/09/04	2	129.00	3	129.67	130.00	-1	19,147	-0.01%
2023/09/01	6	131.83	17.2	130.51	129.50	-11.2	19,178	-0.06%
2023/08/31	19	133.29	14	133.57	134.00	5	19,038	0.03%
2023/08/30	16	130.84	6	130.75	131.00	10	18,829	0.05%
2023/08/29	5.2	130.37	11	131.09	130.50	-5.8	18,716	-0.03%
2023/08/28	5	129.00	4	129.00	128.00	1	18,495	0.01%
2023/08/25	7	127.00	7	127.71	128.00	0	18,358	0.00%
2023/08/24	27.1	130.40	68.1	130.92	127.50	-41	18,178	-0.23%
2023/08/23	16	126.34	39	126.38	127.00	-23	17,756	-0.13%
2023/08/22	8	124.69	5	123.30	123.00	3	17,452	0.02%
2023/08/21	9	123.94	39.2	125.18	124.00	-30.2	17,223	-0.18%
2023/08/18	6.2	120.87	4	118.13	117.50	2.2	16,720	0.01%
2023/08/17	19	121.55	26	121.90	123.00	-7	16,510	-0.04%
2023/08/15	2.1	117.02	1	117.00	117.50	1.1	16,085	0.01%
2023/08/14	5	118.50	0	0.00	118.00	5	16,066	0.03%
2023/08/11	6	119.58	5	119.20	119.00	1	16,117	0.01%
2023/08/10	0	0.00	20	117.50	115.50	-20	15,880	-0.13%
2023/08/09	0	0.00	3	117.83	118.00	-3	15,674	-0.02%
2023/08/08	4.3	118.97	2	120.50	118.00	2.3	15,831	0.01%
2023/08/07	110	119.46	20.3	118.63	120.50	89.7	15,971	0.56%	大買/
2023/08/04	28	113.68	46	116.57	118.00	-18	15,753	-0.11%
2023/08/02	56.1	118.11	28.1	117.79	113.50	28.1	15,506	0.18%
2023/08/01	25.1	117.90	48	119.17	120.00	-23	14,885	-0.15%
2023/07/31	15	113.03	15	112.33	111.50	0	14,092	0.00%
2023/07/28	5.2	109.01	0	0.00	109.50	5.2	13,660	0.04%
2023/07/27	0	0.00	6.1	108.48	108.00	-6.1	13,657	-0.04%
2023/07/26	11	109.00	1	107.50	107.50	10	13,667	0.07%
2023/07/25	1	109.00	2	110.25	109.00	-1	13,617	-0.01%
2023/07/24	9.1	112.63	5.1	110.38	112.00	4	13,484	0.03%
2023/07/21	12	109.25	6	108.25	109.00	6	13,341	0.04%
2023/07/20	13	110.65	4	111.50	109.00	9	13,231	0.07%
2023/07/19	7	112.14	10	113.50	110.00	-3	13,099	-0.02%
2023/07/18	27	119.50	17	120.32	117.00	10	12,825	0.08%
2023/07/17	15	118.70	11	117.50	118.00	4	12,373	0.03%
2023/07/14	18	117.08	5.7	116.53	117.00	12.4	12,227	0.10%
2023/07/13	11	117.86	25	118.08	115.50	-14	12,008	-0.12%
2023/07/12	52.2	117.06	20	115.58	116.00	32.2	11,570	0.28%
2023/07/11	13	118.50	47	119.34	121.00	-34	11,305	-0.30%
2023/07/10	21	109.45	47	114.15	113.00	-26	10,783	-0.24%
2023/07/07	51	107.98	48	108.01	107.00	3	10,256	0.03%
2023/07/06	14	107.93	8	107.63	107.50	6	10,042	0.06%
2023/07/05	21	108.40	29	107.57	106.00	-8	9,920	-0.08%
2023/07/04	11	101.35	15.8	101.65	103.50	-4.8	9,357	-0.05%
2023/07/03	14	98.65	23.1	100.31	102.50	-9.1	9,283	-0.10%
2023/06/30	10	95.81	11	95.09	95.30	-1	9,204	-0.01%
2023/06/29	36	97.19	29.2	97.00	96.50	6.8	9,636	0.07%
2023/06/28	7	95.40	7	95.46	94.30	0	9,437	0.00%
2023/06/26	2.1	94.09	3	93.67	93.30	-0.9	9,400	-0.01%
2023/06/21	2	94.15	0	94.60	94.20	2	9,396	0.02%
2023/06/20	0.1	94.00	0	0.00	95.10	0.1	9,327	0.00%
2023/06/19	2.2	95.00	4	95.95	95.60	-1.8	9,248	-0.02%
2023/06/16	1	94.20	5.1	94.01	94.00	-4.1	9,060	-0.05%
2023/06/15	5	92.60	9	92.77	92.60	-4	8,933	-0.04%
2023/06/14	1.1	92.49	4	92.35	92.50	-2.9	8,870	-0.03%
2023/06/13	2	91.50	9.1	91.53	91.80	-7.1	8,846	-0.08%
2023/06/12	2	91.45	5	91.68	91.00	-3	8,776	-0.03%
2023/06/09	6.5	91.05	2	91.50	90.30	4.5	8,679	0.05%
2023/06/08	20.2	91.87	11	92.42	90.00	9.2	8,604	0.11%
2023/06/07	2	87.90	3	89.67	90.10	-1	8,341	-0.01%
2023/06/05	0.1	88.90	0	0.00	88.50	0.1	8,349	0.00%
2023/06/02	4	88.30	1	88.60	88.50	3	8,443	0.04%
2023/06/01	1	88.30	0.1	88.20	88.30	1	8,382	0.01%
2023/05/31	0	0.00	2.4	88.10	87.50	-2.4	8,357	-0.03%
2023/05/30	0	87.60	2	88.00	87.30	-2	8,287	-0.02%
2023/05/29	12	87.18	60	87.40	87.50	-48	8,284	-0.58%
2023/05/26	27	85.72	11	86.26	86.00	16	8,246	0.19%
2023/05/24	0	85.40	1	85.20	85.40	-1	8,184	-0.01%
2023/05/23	4	84.90	1	85.40	84.80	3	8,214	0.04%
2023/05/22	3	84.83	0	0.00	85.20	3	8,177	0.04%
2023/05/19	3	84.53	2	84.25	84.10	1	8,144	0.01%
2023/05/18	6.2	84.50	0	0.00	84.30	6.2	8,123	0.08%
2023/05/17	10	84.11	3	84.07	84.10	7	8,018	0.09%
2023/05/16	5	86.22	0.5	86.10	86.60	4.5	7,848	0.06%
2023/05/15	0	0.00	1	84.50	84.40	-1	7,823	-0.01%
2023/05/12	6.3	83.21	5	83.24	84.10	1.3	7,828	0.02%
2023/05/11	35.7	87.62	6.1	88.11	85.80	29.6	7,519	0.39%
2023/05/10	2	95.35	1	95.74	95.30	1	7,054	0.01%
2023/05/09	1.1	95.07	3.6	95.65	95.80	-2.5	7,014	-0.04%
2023/05/08	52	96.85	2.1	96.96	97.00	49.9	6,966	0.72%
2023/05/05	0.8	95.84	0	0.00	95.30	0.8	6,981	0.01%
2023/05/03	2.2	95.29	0	0.00	94.70	2.2	7,062	0.03%
2023/05/02	0.6	94.63	1	95.20	94.90	-0.4	7,062	-0.01%
2023/04/27	0	91.50	0	90.10	90.90	0	6,958	0.00%
2023/04/26	1	91.30	0	0.00	91.30	1	6,898	0.01%
2023/04/25	1.1	89.95	1	90.60	90.00	0.1	6,846	0.00%
2023/04/24	3	92.24	0	0.00	92.30	3	6,757	0.04%
2023/04/21	4.1	94.10	2	92.70	92.50	2.1	6,713	0.03%
2023/04/20	4	97.93	1	98.50	97.10	3	6,542	0.05%
2023/04/19	6.1	100.12	13	100.05	100.50	-6.9	6,415	-0.11%
2023/04/18	2	98.90	3	99.00	97.70	-1	6,253	-0.02%
2023/04/17	2.2	99.61	1	99.90	98.60	1.2	6,160	0.02%
2023/04/14	11	99.10	2	98.95	99.20	9	5,981	0.15%
2023/04/13	0	0.00	1.4	96.13	95.90	-1.4	5,721	-0.02%
2023/04/12	1	98.60	0	0.00	98.50	1	5,627	0.02%
2023/04/11	3	99.10	0	0.00	98.40	3	5,599	0.05%
2023/04/10	4	99.35	1	99.31	99.30	3	5,571	0.05%
2023/04/07	1	101.00	0	0.00	99.90	1	5,358	0.02%
2023/04/06	8	101.13	3	100.83	101.00	5	5,321	0.09%
2023/03/31	10.5	103.40	9	102.89	103.50	1.5	5,153	0.03%
2023/03/30	7	99.67	9	99.43	103.50	-2	4,796	-0.04%
2023/03/29	0	0.00	5	92.98	94.40	-5	4,239	-0.12%
2023/03/28	4	91.50	1	91.70	91.70	3	4,164	0.07%
2023/03/27	2	91.35	17.2	92.61	92.80	-15.2	3,977	-0.38%
2023/03/24	0	0.00	0.3	89.63	89.60	-0.3	3,857	-0.01%
2023/03/22	0	0.00	1	88.50	88.50	-1	3,836	-0.03%
2023/03/21	0	0.00	2	87.85	88.00	-2	3,876	-0.05%
2023/03/16	7.2	87.07	0	0.00	86.00	7.2	4,090	0.17%
2023/03/13	0.3	87.70	1	86.31	88.20	-0.7	4,439	-0.01%
2023/03/10	2	87.45	2	87.65	86.50	0	4,534	0.00%
2023/03/09	6	88.67	6	90.57	88.40	0	4,924	0.00%
2023/03/08	46.2	89.97	3	89.57	88.70	43.2	4,935	0.88%
2023/03/07	1.2	89.73	3	89.33	89.40	-1.8	4,936	-0.04%
2023/03/06	0.5	87.20	2	86.30	87.30	-1.5	4,812	-0.03%
2023/03/03	0	0.00	1.1	85.21	85.00	-1.1	4,828	-0.02%
2023/03/02	1	85.00	0	0.00	84.50	1	4,929	0.02%
2023/03/01	1	83.50	1	84.40	84.30	0	5,100	0.00%
2023/02/24	2	84.55	0	0.00	84.40	2	5,098	0.04%
2023/02/23	0.2	84.60	1	84.10	84.30	-0.8	5,084	-0.02%
2023/02/22	45.1	84.56	0	0.00	84.20	45.1	5,100	0.88%
2023/02/21	2	85.10	1	85.20	85.20	1	5,137	0.02%
2023/02/20	2	87.30	0	0.00	86.30	2	5,182	0.04%
2023/02/17	0	0.00	1	87.50	87.60	-1	5,220	-0.02%
2023/02/16	1	87.40	0	0.00	87.60	1	5,321	0.02%
2023/02/15	1	85.70	1	86.30	86.30	0	5,661	0.00%
2023/02/14	1	86.50	1	87.50	86.70	0	6,298	0.00%
2023/02/13	0	86.10	0	0.00	86.20	0	6,363	0.00%
2023/02/08	8	86.30	1	86.40	85.70	7	6,498	0.11%
2023/02/07	0	0.00	1	85.50	86.00	-1	6,765	-0.01%
2023/02/06	0	0.00	0	85.50	85.50	0	6,724	0.00%
2023/02/02	4	83.66	14	83.78	85.50	-10	6,701	-0.15%
2023/02/01	8	83.86	0	0.00	83.50	8	6,641	0.12%
2023/01/31	0	0.00	2	81.30	81.60	-2	6,592	-0.03%
2023/01/30	0	0.00	1.2	82.77	82.20	-1.2	6,619	-0.02%
2023/01/17	0	0.00	0.3	82.00	81.60	-0.3	6,709	0.00%
2023/01/13	0	0.00	1	82.00	81.20	-1	6,870	-0.01%
2023/01/09	1	81.40	6	81.35	81.20	-5	7,201	-0.07%
2023/01/04	0	0.00	1	79.80	80.40	-1	7,506	-0.01%
2022/12/29	1	77.50	0	0.00	77.70	1	7,659	0.01%
2022/12/28	12	79.73	0	0.00	78.30	12	7,795	0.15%
2022/12/27	0.2	81.40	0	0.00	80.70	0.2	7,772	0.00%
2022/12/23	2	81.30	2	80.85	80.80	0	7,818	0.00%
2022/12/22	1	82.70	0	0.00	82.70	1	7,859	0.01%
2022/12/21	1	82.90	0	0.00	82.50	1	7,983	0.01%
2022/12/19	6	83.75	1	84.00	83.90	5	8,108	0.06%
2022/12/16	0	0.00	2	85.05	84.80	-2	8,167	-0.02%
2022/12/15	1	87.00	0	0.00	86.90	1	8,218	0.01%
2022/12/09	11	86.51	0	0.00	86.70	11	8,287	0.13%
2022/12/08	1	87.20	1	88.40	89.80	0	8,206	0.00%
2022/12/07	6	87.17	2	88.85	88.10	4	8,222	0.05%
2022/12/06	2	90.80	0	0.00	89.60	2	8,345	0.02%
2022/12/05	4	92.78	1.6	94.05	91.60	2.4	8,468	0.03%
2022/12/02	2.3	92.47	2	92.25	92.20	0.3	8,278	0.00%
2022/12/01	4.3	91.49	20	90.05	92.10	-15.7	8,166	-0.19%
2022/11/30	0	0.00	1	86.10	86.30	-1	7,734	-0.01%
2022/11/29	2	85.60	3	86.20	85.70	-1	7,663	-0.01%
2022/11/25	4	85.08	0	0.00	84.00	4	7,572	0.05%
2022/11/24	5	85.20	0	0.00	85.50	5	7,515	0.07%
2022/11/23	0	0.00	13	84.30	86.00	-13	7,435	-0.17%
2022/11/22	1	81.90	3	81.97	82.90	-2	7,289	-0.03%
2022/11/17	4	82.43	5	82.58	82.30	-1	7,376	-0.01%
2022/11/16	11	81.11	5	81.66	81.00	6	7,310	0.08%
2022/11/15	5	82.18	2	81.95	81.80	3	7,232	0.04%
2022/11/14	1	82.40	1	83.50	82.40	0	7,210	0.00%
2022/11/11	18	84.38	14	84.14	82.60	4	7,216	0.06%
2022/11/10	18	86.09	26	87.32	84.60	-8	6,871	-0.12%
2022/11/09	6	85.20	8	85.15	84.60	-2	6,211	-0.03%
2022/11/08	2	83.00	0	0.00	82.80	2	6,123	0.03%
2022/11/07	1	85.40	8	85.11	85.40	-7	6,095	-0.11%
2022/11/04	1	83.30	0	0.00	83.70	1	6,190	0.02%
2022/11/03	2	84.45	2	87.05	83.70	0	6,417	0.00%
2022/11/02	1	84.00	0	0.00	84.00	1	6,263	0.02%
2022/11/01	0	0.00	1	84.20	84.30	-1	6,499	-0.02%
2022/10/28	8	82.24	4	81.40	81.50	4	7,129	0.06%
2022/10/27	0	0.00	5	84.10	84.10	-5	7,101	-0.07%
2022/10/26	6	80.00	8	81.55	81.80	-2	7,080	-0.03%
2022/10/25	15	80.63	8	80.73	81.40	7	6,995	0.10%
2022/10/21	4	82.15	5	82.76	81.80	-1	6,871	-0.01%
2022/10/20	7	84.39	3	85.00	85.00	4	6,801	0.06%
2022/10/19	4	84.45	1	84.10	84.00	3	6,709	0.04%
2022/10/18	1	86.90	7	85.41	84.70	-6	6,676	-0.09%
2022/10/17	11	83.60	1	82.70	85.00	10	6,586	0.15%
2022/10/14	3	87.37	14	88.33	87.60	-11	6,479	-0.17%
2022/10/13	13	85.28	6	84.68	83.40	7	6,250	0.11%
2022/10/12	0	0.00	3	85.97	86.40	-3	6,183	-0.05%
2022/10/11	3	85.37	0	0.00	85.00	3	6,170	0.05%
2022/10/07	3	87.57	4	87.60	87.60	-1	6,194	-0.02%
2022/10/06	2	86.85	1	87.40	87.50	1	6,207	0.02%
2022/10/05	4	85.13	11	86.23	87.00	-7	6,160	-0.11%
2022/10/04	0	0.00	2.3	84.62	84.80	-2.3	5,993	-0.04%
2022/10/03	2	81.80	11	82.05	82.00	-9	5,935	-0.15%
2022/09/30	1.3	80.21	1	80.30	81.80	0.3	5,947	0.01%
2022/09/29	5	82.46	6	83.77	82.10	-1	5,908	-0.02%
2022/09/28	9	81.90	3	82.93	81.00	6	5,829	0.10%
2022/09/27	1.1	85.57	10	84.07	86.10	-8.9	5,690	-0.16%
2022/09/26	1	81.19	1	80.40	80.40	0	5,545	0.00%
2022/09/23	1	83.40	10	85.03	83.20	-9	5,512	-0.16%
2022/09/22	2	83.45	6	86.15	86.80	-4	5,445	-0.07%
2022/09/21	4	84.95	0	0.00	84.30	4	5,353	0.07%
2022/09/20	0	85.30	0	0.00	85.60	0	5,336	0.00%
2022/09/19	2	82.60	2	82.35	82.60	0	5,269	0.00%
2022/09/16	0	0.00	6	84.18	83.70	-6	5,295	-0.11%
2022/09/15	3	85.53	3	84.93	84.20	0	5,277	0.00%
2022/09/14	4	84.40	2	84.00	85.00	2	5,221	0.04%
2022/09/13	5	86.74	2	86.25	85.90	3	5,147	0.06%
2022/09/12	6	88.13	10	88.80	89.10	-4	4,901	-0.08%
2022/09/07	2	81.70	2	81.90	83.00	0	4,680	0.00%
2022/09/06	0	0.00	1	81.40	81.30	-1	4,681	-0.02%
2022/09/05	0	84.90	2	83.10	82.80	-2	4,673	-0.04%
2022/09/02	11	84.25	2	83.90	83.50	9	4,635	0.19%
2022/09/01	4	83.60	0	0.00	83.80	4	4,627	0.09%
2022/08/31	1	84.60	0	84.60	85.00	1	4,615	0.02%
2022/08/30	1	83.90	0.4	84.10	84.40	0.6	4,586	0.01%
2022/08/26	7	84.64	54	84.47	83.80	-47	4,518	-1.04%
2022/08/25	1	84.30	1	84.10	84.70	0	4,434	0.00%
2022/08/24	0	0.00	1	81.40	82.20	-1	4,300	-0.02%
2022/08/22	0	0.00	1	80.80	81.30	-1	4,234	-0.02%
2022/08/19	11.1	83.23	6	84.17	82.20	5.1	4,177	0.12%
2022/08/18	2.1	83.18	4	83.33	84.20	-1.9	4,096	-0.05%
2022/08/17	0	0.00	4	82.05	82.40	-4	3,962	-0.10%
2022/08/16	1.2	80.92	1	81.00	81.20	0.2	3,910	0.01%
2022/08/15	1	80.50	6	80.88	80.90	-5	3,887	-0.13%
2022/08/12	1	80.90	1	81.70	81.30	0	3,845	0.00%
2022/08/11	3	80.90	1	81.80	81.50	2	3,784	0.05%
2022/08/10	5	82.26	114	81.90	82.20	-109	3,609	-3.02%	大賣/鉅額交易
2022/08/09	0	0.00	1.1	80.89	81.00	-1.1	3,343	-0.03%
2022/08/08	13	80.25	92	80.36	80.90	-79	3,214	-2.46%
2022/08/05	21	78.34	29	77.48	79.00	-8	2,992	-0.27%
2022/08/04	6.1	76.10	11	75.63	76.20	-5	2,710	-0.18%
2022/08/03	2	73.25	1	72.90	72.90	1	2,402	0.04%
2022/08/02	1	73.60	1	73.30	73.90	0	2,482	0.00%
2022/08/01	0	0.00	4	74.00	74.40	-4	2,535	-0.16%
2022/07/29	0	0.00	1	74.20	75.00	-1	2,702	-0.04%
2022/07/28	7	73.79	7	73.19	73.40	0	2,877	0.00%
2022/07/27	6	72.83	0	0.00	73.50	6	2,887	0.21%
2022/07/26	0	0.00	1	72.70	72.70	-1	2,920	-0.03%
2022/07/25	1	72.50	2	72.50	72.70	-1	3,014	-0.03%
2022/07/22	0	0.00	3	72.30	72.50	-3	3,124	-0.10%
2022/07/21	3	72.77	0	0.00	72.90	3	3,243	0.09%
2022/07/20	0	0.00	10	72.08	72.60	-10	3,436	-0.29%
2022/07/19	1	71.90	0	0.00	72.00	1	3,482	0.03%
2022/07/18	3	71.60	11	71.93	71.90	-8	3,588	-0.22%
2022/07/15	13	69.56	34	72.79	69.90	-21	3,598	-0.58%
2022/07/14	1	70.30	100	69.47	70.20	-99	3,534	-2.80%
2022/07/13	3	65.53	1	65.70	65.70	2	3,460	0.06%
2022/07/12	1	67.80	0	0.00	67.20	1	3,425	0.03%
2022/07/08	10	71.00	0	0.00	69.20	10	3,387	0.30%
2022/07/07	0	0.00	1	68.80	68.90	-1	3,343	-0.03%
2022/06/30	0	0.00	1	69.00	69.20	-1	3,249	-0.03%
2022/06/27	1	70.50	1	69.80	70.30	0	3,197	0.00%
2022/06/23	0	0.00	5	69.10	69.20	-5	3,077	-0.16%
2022/06/22	1	69.00	0	0.00	68.40	1	3,059	0.03%
2022/06/20	0	0.00	6	66.80	66.10	-6	3,017	-0.20%
2022/06/16	2	69.55	0	0.00	67.80	2	2,982	0.07%
2022/06/15	7	68.30	15	68.17	68.50	-8	2,925	-0.27%
2022/06/13	14	65.99	0	0.00	65.60	14	2,842	0.49%
2022/06/09	0	0.00	1	66.90	66.90	-1	2,818	-0.04%
2022/06/06	1	64.70	0	0.00	65.30	1	2,761	0.04%
2022/05/31	0	0.00	6	64.10	64.80	-6	2,770	-0.22%
2022/05/27	1	62.80	2	63.00	63.10	-1	2,738	-0.04%
2022/05/24	1	63.70	0	0.00	62.50	1	2,747	0.04%
2022/05/20	1	62.80	0	0.00	62.50	1	2,714	0.04%
2022/05/18	1	63.10	1	63.60	63.80	0	2,675	0.00%
2022/05/16	1	63.90	0	0.00	63.90	1	2,607	0.04%
2022/05/13	8	64.56	5	64.60	64.90	3	2,589	0.12%
2022/05/12	1	62.40	14	63.66	63.80	-13	2,565	-0.51%
2022/05/11	1	63.40	4	63.23	62.80	-3	2,521	-0.12%
2022/05/10	3	61.63	0	0.00	62.70	3	2,476	0.12%
2022/05/09	5	64.06	12	63.07	63.00	-7	2,394	-0.29%
2022/05/06	11	65.93	8	67.48	65.60	3	2,317	0.13%
2022/05/05	31	71.86	1	71.00	70.10	30	2,151	1.39%
2022/05/04	5	75.50	0	0.00	75.20	5	1,937	0.26%
2022/05/03	11	76.12	2	76.35	76.00	9	1,921	0.47%
2022/04/29	17	77.11	7	76.90	76.70	10	1,867	0.54%
2022/04/27	6	75.12	21.1	75.00	75.00	-15.1	1,731	-0.87%
2022/04/26	21.1	77.26	2	77.50	76.30	19.1	1,662	1.15%
2022/04/25	6	76.35	6	76.70	76.90	0	1,434	0.00%
2022/04/22	1	75.00	5	76.32	77.10	-4	1,353	-0.30%
2022/04/21	2	74.40	24	75.41	75.90	-22	1,245	-1.77%
2022/04/20	4	73.15	3	73.67	74.10	1	1,182	0.08%
2022/04/19	0	0.00	2	71.90	71.90	-2	1,144	-0.17%
2022/04/18	2	71.65	0	0.00	71.70	2	1,168	0.17%
2022/04/15	3	71.17	0	0.00	71.10	3	1,185	0.25%
2022/04/14	1	72.60	1	72.50	72.70	0	1,216	0.00%
2022/04/13	2	71.80	0	0.00	71.70	2	1,223	0.16%
2022/04/12	3	72.00	3	71.20	71.30	0	1,258	0.00%
2022/04/11	0	0.00	2	73.30	71.80	-2	1,281	-0.16%
2022/04/08	3	73.20	0.1	72.80	72.10	2.9	1,286	0.23%
2022/04/07	1	71.80	6	70.90	70.80	-5	1,313	-0.38%
2022/04/01	2	71.70	0	0.00	71.90	2	1,418	0.14%
2022/03/30	1	71.80	1	72.10	71.80	0	1,531	0.00%
2022/03/28	0	0.00	2	70.70	71.00	-2	1,536	-0.13%
2022/03/23	6	71.00	0	0.00	71.00	6	1,611	0.37%
2022/03/18	0	0.00	2	69.70	68.50	-2	1,943	-0.10%
2022/03/17	3	69.80	1	69.70	69.80	2	1,949	0.10%
2022/03/15	1	68.10	0	0.00	68.10	1	2,023	0.05%
2022/03/14	1	69.90	0	0.00	69.90	1	2,022	0.05%
2022/03/10	3	69.67	1	70.00	69.90	2	2,060	0.10%
2022/03/09	0	0.00	2	68.40	69.00	-2	2,072	-0.10%
2022/03/08	1	67.80	0	0.00	67.80	1	2,101	0.05%
2022/03/07	6	69.08	0	0.00	69.30	6	2,094	0.29%
2022/03/04	5	70.70	1	70.70	71.00	4	2,093	0.19%
2022/03/01	1	71.80	0	0.00	71.80	1	2,162	0.05%
2022/02/24	0	0.00	1	71.70	70.20	-1	2,202	-0.05%
2022/02/22	0	0.00	12	72.52	72.70	-12	2,258	-0.53%
2022/02/21	0	0.00	1	73.00	73.10	-1	2,279	-0.04%
2022/02/18	3	73.80	2	73.45	73.80	1	2,310	0.04%
2022/02/17	0	0.00	3	73.30	73.70	-3	2,401	-0.12%
2022/02/15	0	0.00	5	72.50	72.40	-5	2,522	-0.20%
2022/02/11	0	0.00	2	73.80	73.90	-2	2,727	-0.07%
2022/02/09	1	73.40	0	0.00	73.60	1	2,866	0.03%
2022/01/26	0	0.00	5	70.10	70.10	-5	3,360	-0.15%
2022/01/25	5	70.36	10	70.02	70.00	-5	3,443	-0.15%
2022/01/24	0	0.00	5	69.06	69.90	-5	3,521	-0.14%
2022/01/21	7	70.13	4	70.00	69.90	3	3,579	0.08%
2022/01/20	9	71.91	0	0.00	71.60	9	3,622	0.25%
2022/01/19	2	72.85	0	0.00	72.60	2	3,750	0.05%
2022/01/18	0	0.00	1	75.30	75.10	-1	3,754	-0.03%
2022/01/14	1	73.50	1	73.30	73.90	0	3,854	0.00%
2022/01/13	0	0.00	2	74.00	74.40	-2	3,864	-0.05%
2022/01/10	2	74.55	0	0.00	74.40	2	3,855	0.05%
2022/01/07	0	0.00	2	74.50	74.10	-2	3,836	-0.05%
2022/01/06	3	75.80	0	0.00	75.20	3	3,801	0.08%
2022/01/05	4	75.53	0	0.00	75.60	4	3,797	0.11%
2022/01/04	2	76.05	0	0.00	76.00	2	3,787	0.05%
2022/01/03	5	77.96	5	77.58	77.00	0	3,788	0.00%
2021/12/30	1	77.70	1	77.80	78.00	0	3,799	0.00%
2021/12/29	1	76.70	0	0.00	77.30	1	3,762	0.03%
2021/12/28	2	77.40	0	0.00	76.80	2	3,765	0.05%
2021/12/27	1	76.80	4	77.70	77.70	-3	3,700	-0.08%
2021/12/23	4	75.00	0	0.00	75.30	4	3,654	0.11%
2021/12/22	0	0.00	1	75.10	75.10	-1	3,673	-0.03%
2021/12/21	0	0.00	1	74.90	75.10	-1	3,732	-0.03%
2021/12/17	8	76.04	1	76.10	75.50	7	3,850	0.18%
2021/12/16	9	78.14	7	77.77	77.30	2	3,896	0.05%
2021/12/15	7	77.87	1	78.30	78.00	6	3,940	0.15%
2021/12/14	1	76.40	2	76.25	76.20	-1	3,805	-0.03%
2021/12/09	3	75.40	0	0.00	74.80	3	3,690	0.08%
2021/12/08	23	73.10	24	73.48	73.70	-1	3,622	-0.03%
2021/12/06	1	72.70	0	0.00	72.90	1	3,604	0.03%
2021/12/03	14	73.16	1	73.60	73.20	13	3,594	0.36%
2021/12/02	50	73.50	50	73.10	73.20	0	3,588	0.00%
2021/12/01	4	74.20	2	73.65	74.20	2	3,562	0.06%
2021/11/30	1	75.10	0	0.00	74.30	1	3,547	0.03%
2021/11/29	0	0.00	1	73.90	74.60	-1	3,537	-0.03%
2021/11/26	0	0.00	1	74.70	75.00	-1	3,520	-0.03%
2021/11/25	1	75.90	0	0.00	76.00	1	3,504	0.03%
2021/11/24	0	0.00	9	74.70	75.20	-9	3,505	-0.26%
2021/11/23	3	76.27	6	75.60	75.10	-3	3,493	-0.09%
2021/11/22	3	76.90	3	77.00	77.00	0	3,466	0.00%
2021/11/19	1	75.80	4	75.63	75.80	-3	3,419	-0.09%
2021/11/18	1	76.50	1	75.60	76.10	0	3,398	0.00%
2021/11/17	5	75.96	1	76.00	75.80	4	3,382	0.12%
2021/11/16	2	77.30	8	76.95	76.80	-6	3,371	-0.18%
2021/11/15	31	75.57	5	75.38	75.70	26	3,290	0.79%
2021/11/12	97	74.45	4	74.40	74.50	93	3,234	2.88%
2021/11/11	82	75.18	4.2	75.98	74.90	77.8	3,182	2.44%
2021/11/10	3.2	78.90	6	78.65	78.80	-2.8	3,037	-0.09%
2021/11/09	2	79.10	25	79.04	79.00	-23	3,011	-0.76%
2021/11/08	6	77.50	2	77.90	77.50	4	2,964	0.13%
2021/11/05	5	79.76	58.2	80.03	79.50	-53.2	2,890	-1.84%
2021/11/04	1	79.90	105	79.51	79.90	-104	2,813	-3.70%	大賣/鉅額交易
2021/11/03	12	78.85	16	79.62	78.20	-4	2,662	-0.15%
2021/11/02	10	78.60	5	77.16	76.00	5	2,444	0.20%
2021/11/01	4	78.93	2	78.35	78.60	2	2,366	0.08%
2021/10/29	0.2	77.80	2	77.75	77.50	-1.8	2,283	-0.08%
2021/10/28	9	77.38	10	77.68	77.50	-1	2,244	-0.04%
2021/10/27	18	76.74	18	76.93	77.30	0	2,157	0.00%
2021/10/26	5	74.50	8	74.96	75.00	-3	2,023	-0.15%
2021/10/25	0	0.00	2	73.60	74.90	-2	2,002	-0.10%
2021/10/22	1	72.40	0	0.00	72.40	1	1,976	0.05%
2021/10/21	1	71.50	0	0.00	70.50	1	2,003	0.05%
2021/10/18	2	70.10	0	0.00	70.00	2	2,161	0.09%
2021/10/13	0	0.00	6	70.70	70.40	-6	2,500	-0.24%
2021/10/12	2	71.80	0	0.00	71.10	2	2,657	0.08%
2021/10/08	2	73.40	5	73.84	74.30	-3	2,827	-0.11%
2021/10/06	0	0.00	11	71.59	70.80	-11	3,303	-0.33%
2021/10/04	1	70.60	0	0.00	70.20	1	3,370	0.03%
2021/10/01	17	70.84	1	70.50	70.60	16	3,394	0.47%
2021/09/30	0	0.00	0.3	72.89	73.10	-0.3	3,391	-0.01%
2021/09/29	1	72.10	1	71.60	72.10	0	3,414	0.00%
2021/09/28	2	72.70	12	73.62	72.90	-10	3,470	-0.29%
2021/09/27	4	74.63	3	75.40	74.30	1	3,501	0.03%
2021/09/24	2	74.75	0	0.00	74.40	2	3,447	0.06%
2021/09/23	3	74.73	1	74.40	74.20	2	3,508	0.06%
2021/09/22	8	73.06	24.5	74.25	74.90	-16.5	3,634	-0.45%
2021/09/17	0	0.00	0	72.30	72.50	0	3,556	0.00%
2021/09/16	1	70.70	0	0.00	70.50	1	3,562	0.03%
2021/09/14	1	70.70	0	0.00	70.60	1	3,567	0.03%
2021/09/13	1	70.00	0	0.00	69.90	1	3,567	0.03%
2021/09/09	0	0.00	10	69.12	69.10	-10	3,590	-0.28%
2021/09/06	0	0.00	0.6	70.55	70.70	-0.6	3,574	-0.02%
2021/09/03	1	71.30	1	70.70	70.70	0	3,586	0.00%
2021/09/02	1	70.50	0	0.00	70.30	1	3,611	0.03%
2021/08/31	0	0.00	5	73.00	72.40	-5	3,594	-0.14%
2021/08/24	1	70.80	2	70.65	70.00	-1	3,580	-0.03%
2021/08/23	0	0.00	1	70.50	70.50	-1	3,582	-0.03%
2021/08/18	0	0.00	3	69.60	69.80	-3	3,546	-0.08%
2021/08/16	2	68.90	6	68.50	69.50	-4	3,534	-0.11%
2021/08/11	9	71.44	0	0.00	72.20	9	3,500	0.26%
2021/08/10	37	71.67	30	72.30	72.90	7	3,491	0.20%
2021/08/09	9	72.10	0	0.00	72.00	9	3,502	0.26%
2021/08/03	1	73.30	1	73.50	73.30	0	3,616	0.00%
2021/08/02	0	0.00	1	74.10	74.00	-1	3,588	-0.03%
2021/07/30	0	0.00	6	74.97	74.20	-6	3,582	-0.17%
2021/07/29	6	77.30	0	0.00	76.00	6	3,604	0.17%
2021/07/28	0	0.00	2	75.45	76.10	-2	3,565	-0.06%
2021/07/27	1	77.70	3	78.40	77.60	-2	3,546	-0.06%
2021/07/23	1	79.00	0	0.00	78.60	1	3,487	0.03%
2021/07/22	0	0.00	3	78.13	79.10	-3	3,545	-0.08%
2021/07/21	1	76.61	16.4	77.04	76.90	-15.4	3,547	-0.43%
2021/07/20	5	78.80	0	0.00	79.10	5	3,441	0.15%
2021/07/19	16	80.23	3	79.87	80.50	13	3,404	0.38%
2021/07/16	8	80.01	13	80.14	79.80	-5	3,355	-0.15%
2021/07/15	18.4	79.81	4	79.23	78.80	14.4	3,200	0.45%
2021/07/14	20	78.98	24	78.46	79.00	-4	3,035	-0.13%
2021/07/13	9	77.08	18.1	77.32	77.00	-9.1	2,727	-0.33%
2021/07/12	0	0.00	7	74.17	74.70	-7	2,556	-0.27%
2021/07/09	2	74.70	1	74.10	74.80	1	2,564	0.04%
2021/07/08	3	76.20	10	76.23	75.70	-7	2,555	-0.27%
2021/07/07	6.1	75.83	10	75.80	76.30	-3.9	2,540	-0.15%
2021/07/06	1	75.70	1	75.80	75.10	0	2,539	0.00%
2021/07/05	8	77.35	4	76.85	76.80	4	2,552	0.16%
2021/07/02	12	76.76	7	77.34	76.20	5	2,501	0.20%
2021/07/01	1	76.50	2	75.45	75.40	-1	2,448	-0.04%
2021/06/30	3	76.07	8	76.76	76.00	-5	2,421	-0.21%
2021/06/29	27	75.00	24	75.43	76.00	3	2,314	0.13%
2021/06/28	0	0.00	12	71.43	72.00	-12	2,112	-0.57%
2021/06/25	1	70.20	2	69.75	70.30	-1	2,080	-0.05%
2021/06/24	1	68.60	0	68.30	68.90	1	2,059	0.05%
2021/06/23	0	0.00	1	68.00	68.30	-1	2,070	-0.05%
2021/06/22	0	0.00	1	67.00	66.90	-1	2,077	-0.05%
2021/06/15	0	0.00	1	67.30	67.40	-1	2,275	-0.04%
2021/06/11	1	67.80	0	0.00	67.80	1	2,299	0.04%
2021/06/10	2	69.00	0	0.00	69.40	2	2,301	0.09%
2021/06/09	0	0.00	1	66.70	66.50	-1	2,291	-0.04%
2021/06/07	1	65.30	0	0.00	66.00	1	2,328	0.04%
2021/06/01	1	67.70	1	67.00	67.50	0	2,399	0.00%
2021/05/31	5	66.10	0	0.00	66.20	5	2,417	0.21%
2021/05/27	0	0.00	10	65.00	65.60	-10	2,454	-0.41%
2021/05/26	0	0.00	1	65.20	65.60	-1	2,507	-0.04%
2021/05/24	3	63.60	0	0.00	63.70	3	2,608	0.11%
2021/05/19	11	62.48	0	0.00	62.50	11	2,681	0.41%
2021/05/17	0	0.00	2	60.60	61.00	-2	2,733	-0.07%
2021/05/14	1	63.50	3	64.10	64.30	-2	2,711	-0.07%
2021/05/13	1	63.10	1	62.40	63.80	0	2,705	0.00%
2021/05/12	18	61.86	12	61.58	62.20	6	2,669	0.22%
2021/05/11	1	67.70	0	0.00	66.70	1	2,602	0.04%
2021/05/10	5	69.38	0	0.00	69.00	5	2,582	0.19%
2021/05/07	0	0.00	2	70.15	70.40	-2	2,586	-0.08%
2021/05/06	15	69.67	0	0.00	68.80	15	2,607	0.58%
2021/05/05	1	70.90	0	0.00	70.10	1	2,577	0.04%
2021/05/04	2	70.00	4.1	69.79	70.70	-2.1	2,596	-0.08%
2021/05/03	1	72.70	12	72.41	72.20	-11	2,631	-0.42%
2021/04/29	1	75.10	1	75.20	74.40	0	2,619	0.00%
2021/04/28	12	76.18	27	76.19	75.90	-15	2,652	-0.57%
2021/04/27	4	75.23	4	74.45	75.10	0	2,598	0.00%
2021/04/26	0	0.00	2	72.30	72.30	-2	2,558	-0.08%
2021/04/23	9	71.59	5	71.44	72.00	4	2,577	0.16%
2021/04/22	14	72.69	3	73.83	72.70	11	2,565	0.43%
2021/04/21	3	75.07	1.2	74.32	74.20	1.8	2,530	0.07%
2021/04/20	1	74.90	1	74.70	74.60	0	2,572	0.00%
2021/04/16	4	75.00	1	76.00	75.00	3	2,702	0.11%
2021/04/15	11	73.67	2	73.50	73.70	9	2,689	0.33%
2021/04/14	2	73.80	8	73.76	74.70	-6	2,659	-0.23%
2021/04/13	2	76.10	1	75.30	74.80	1	2,693	0.04%
2021/04/12	2	76.40	0.3	76.50	75.80	1.7	2,727	0.06%
2021/04/09	18	76.57	2	76.55	76.20	16	2,928	0.55%
2021/04/08	2.2	76.01	3	75.73	75.80	-0.8	2,908	-0.03%
2021/04/07	5	75.32	2	74.50	75.70	3	2,908	0.10%
2021/04/06	4.1	74.16	2	74.80	73.90	2.1	2,893	0.07%
2021/04/01	4	74.60	0	0.00	74.50	4	2,889	0.14%
2021/03/31	0	0.00	3	74.30	74.50	-3	2,914	-0.10%
2021/03/29	0	0.00	1	74.20	74.00	-1	2,924	-0.03%
2021/03/26	1	73.90	0	0.00	73.90	1	2,933	0.03%
2021/03/25	2	74.00	0	0.00	74.00	2	2,942	0.07%
2021/03/23	3	73.13	0	0.00	73.00	3	2,993	0.10%
2021/03/22	4	73.20	0	0.00	73.30	4	2,998	0.13%
2021/03/19	4	74.08	0	0.00	74.00	4	3,033	0.13%
2021/03/18	1	75.00	3	74.63	74.90	-2	3,033	-0.07%
2021/03/17	1	75.00	5	74.80	74.90	-4	3,001	-0.13%
2021/03/15	0	0.00	1	75.50	75.20	-1	3,091	-0.03%
2021/03/11	5	75.30	0	0.00	75.50	5	3,192	0.16%
2021/03/10	0	0.00	2	74.70	74.80	-2	3,229	-0.06%
2021/03/09	3	74.83	0	0.00	75.00	3	3,261	0.09%
2021/03/08	3	75.20	0	0.00	75.10	3	3,303	0.09%
2021/03/05	3.1	74.40	1	74.80	74.80	2.1	3,315	0.06%
2021/03/04	4	74.95	1	75.40	75.00	3	3,344	0.09%
2021/03/03	1	75.20	3	75.63	75.60	-2	3,350	-0.06%
2021/02/26	1	76.70	8	76.61	76.30	-7	3,451	-0.20%
2021/02/25	5	79.10	1	78.40	78.20	4	3,576	0.11%
2021/02/24	2	78.70	6	79.82	78.50	-4	3,639	-0.11%
2021/02/23	1	78.80	3	78.43	78.10	-2	3,625	-0.06%
2021/02/22	1	78.50	2	78.90	78.60	-1	3,641	-0.03%
2021/02/19	2	79.15	3	79.17	79.00	-1	3,640	-0.03%
2021/02/18	1	77.80	0	0.00	78.90	1	3,663	0.03%
2021/02/17	4	76.83	3	77.03	77.40	1	3,699	0.03%
2021/02/05	2	76.45	0	0.00	75.70	2	3,707	0.05%
2021/02/04	1	76.20	4	75.90	76.30	-3	3,762	-0.08%
2021/02/03	0	0.00	2	75.80	75.30	-2	3,991	-0.05%
2021/02/01	3	74.70	1	75.00	75.00	2	4,173	0.05%
2021/01/29	0	0.00	2	76.60	75.80	-2	4,196	-0.05%
2021/01/28	1	76.40	0	0.00	76.10	1	4,200	0.02%
2021/01/26	3	77.77	1	77.60	76.20	2	4,228	0.05%
2021/01/25	6	77.50	4	76.80	78.00	2	4,216	0.05%
2021/01/22	1	74.60	0	75.10	75.10	1	4,158	0.02%
2021/01/21	4	75.07	0	0.00	74.40	4	4,165	0.10%
2021/01/20	3	76.43	2	75.50	75.30	1	4,152	0.02%
2021/01/19	6	76.27	2	76.70	76.70	4	4,161	0.10%
2021/01/18	0	0.00	1	76.00	76.40	-1	4,152	-0.02%
2021/01/15	1	77.50	1	78.50	77.20	0	4,118	0.00%
2021/01/14	6	78.62	5	78.72	78.60	1	4,119	0.02%
2021/01/13	3	78.67	2	78.90	78.40	1	4,163	0.02%
2021/01/12	1	80.90	1	78.90	78.90	0	4,152	0.00%
2021/01/11	9	80.82	6	80.85	80.70	3	4,179	0.07%
2021/01/08	1	78.20	0	0.00	78.30	1	4,273	0.02%
2021/01/07	0	0.00	40	78.83	79.00	-40	4,425	-0.90%
2021/01/06	1	79.10	1	78.80	78.80	0	4,420	0.00%
2021/01/05	11	80.58	0	0.00	80.40	11	4,365	0.25%
2021/01/04	14	81.69	16	82.51	81.50	-2	4,336	-0.05%
2020/12/31	5	77.18	0	0.00	77.70	5	4,127	0.12%
2020/12/30	3	77.20	2	77.60	77.70	1	4,112	0.02%
2020/12/29	1	77.30	0	0.00	78.10	1	4,109	0.02%
2020/12/28	1	78.00	0	0.00	77.80	1	4,111	0.02%
2020/12/23	0	0.00	16	77.43	77.60	-16	4,157	-0.38%
2020/12/22	1	77.00	0	0.00	76.00	1	4,258	0.02%
2020/12/18	7	77.14	0	0.00	77.20	7	4,464	0.16%
2020/12/17	2	78.25	0	0.00	78.70	2	4,486	0.04%
2020/12/16	1	77.10	1	76.70	77.30	0	4,524	0.00%
2020/12/15	1	75.80	0	0.00	75.90	1	4,621	0.02%
2020/12/14	5	78.12	0	0.00	78.20	5	4,839	0.10%
2020/12/11	11	77.95	0	0.00	78.10	11	4,859	0.23%
2020/12/10	5	78.00	1	79.20	77.50	4	4,866	0.08%
2020/12/09	37	79.48	0	0.00	79.50	37	4,860	0.76%
2020/12/08	1	79.50	1	79.40	79.50	0	4,881	0.00%
2020/12/07	0	0.00	8	80.00	80.00	-8	4,946	-0.16%
2020/12/04	2	81.30	2	82.15	80.90	0	4,942	0.00%
2020/12/03	3	82.00	0	0.00	81.50	3	4,982	0.06%
2020/12/02	0	0.00	2	83.70	83.40	-2	5,117	-0.04%
2020/12/01	2	82.15	0	0.00	82.30	2	5,187	0.04%
2020/11/30	1	82.80	0	0.00	82.70	1	5,368	0.02%
2020/11/27	1	83.00	0	0.00	83.20	1	5,568	0.02%
2020/11/26	1	83.30	0	0.00	83.30	1	6,032	0.02%
2020/11/25	4	84.23	5	84.58	83.10	-1	6,291	-0.02%
2020/11/24	2	84.75	13	84.87	84.60	-11	6,492	-0.17%
2020/11/23	11	83.32	5	82.66	83.10	6	6,702	0.09%
2020/11/20	2	82.65	0	0.00	82.10	2	6,788	0.03%
2020/11/19	0	0.00	20	80.90	81.80	-20	7,057	-0.28%
2020/11/17	0	0.00	5	80.20	80.20	-5	7,399	-0.07%
2020/11/16	0	0.00	2	81.05	80.80	-2	7,421	-0.03%
2020/11/13	0	0.00	7	81.40	81.80	-7	7,428	-0.09%
2020/11/12	5	81.92	2	80.80	80.80	3	7,519	0.04%
2020/11/11	17	83.24	15	82.08	82.00	2	7,531	0.03%
2020/11/10	3	81.23	4	81.05	81.00	-1	7,296	-0.01%
2020/11/09	2	80.00	2	80.35	79.40	0	7,174	0.00%
2020/11/06	1	79.80	0	0.00	79.30	1	7,165	0.01%
2020/11/05	1	78.60	0	0.00	78.70	1	7,157	0.01%
2020/11/04	2	77.70	11	78.53	78.80	-9	7,140	-0.13%
2020/11/03	1	77.10	0	0.00	76.60	1	7,096	0.01%
2020/10/27	2	77.40	1	78.00	78.50	1	6,982	0.01%
2020/10/26	1	76.30	2	76.30	76.10	-1	6,938	-0.01%
2020/10/22	0	0.00	2	76.80	77.40	-2	6,931	-0.03%
2020/10/21	1	78.60	0	0.00	78.10	1	6,890	0.01%
2020/10/20	3	79.70	0	0.00	79.90	3	6,834	0.04%
2020/10/19	3	81.57	7	81.50	80.90	-4	6,801	-0.06%
2020/10/16	23	80.03	27	80.86	79.70	-4	6,727	-0.06%
2020/10/15	11	78.80	8	79.28	80.10	3	6,535	0.05%
2020/10/14	1	76.00	4	74.90	74.90	-3	6,360	-0.05%
2020/10/13	1	75.60	0	0.00	75.60	1	6,355	0.02%
2020/10/07	0	0.00	1	77.80	77.70	-1	6,387	-0.02%
2020/10/06	0	0.00	2	77.40	77.40	-2	6,384	-0.03%
2020/09/29	1	76.00	1	76.00	76.00	0	6,397	0.00%
2020/09/28	2	75.10	1	74.20	77.00	1	6,451	0.02%
2020/09/25	55	76.63	33	74.76	74.60	22	6,478	0.34%
2020/09/24	36	76.99	31	76.70	76.60	5	6,380	0.08%
2020/09/23	6	79.40	6	79.32	78.30	0	6,315	0.00%
2020/09/22	3	81.30	4	81.98	81.30	-1	6,232	-0.02%
2020/09/21	0	0.00	10	83.05	82.80	-10	6,183	-0.16%
2020/09/18	26	83.13	5	83.50	82.70	21	6,137	0.34%
2020/09/17	17	82.87	10	83.16	83.90	7	6,020	0.12%
2020/09/16	5	80.60	0	0.00	80.10	5	5,739	0.09%
2020/09/15	10	80.30	0	0.00	80.50	10	5,706	0.18%
2020/09/14	1	79.40	0	0.00	79.40	1	5,699	0.02%
2020/09/11	2	78.80	1	79.00	79.90	1	5,627	0.02%
2020/09/10	1	79.60	1	80.10	79.00	0	5,567	0.00%
2020/09/09	0	0.00	4	79.20	80.70	-4	5,474	-0.07%
2020/09/08	67	80.21	5	80.32	80.20	62	5,407	1.15%
2020/09/07	22	79.74	4	81.08	79.40	18	5,325	0.34%
2020/09/04	5	82.22	3	82.17	82.70	2	5,167	0.04%
2020/09/03	4	84.28	5	83.86	83.90	-1	5,049	-0.02%
2020/09/02	1	85.10	70	84.91	85.10	-69	4,860	-1.42%
2020/09/01	1	85.40	8	83.31	82.50	-7	4,625	-0.15%
2020/08/31	3	81.77	5	82.28	82.50	-2	4,152	-0.05%
2020/08/28	5	80.04	13.2	80.05	79.60	-8.2	3,880	-0.21%
2020/08/27	2	77.55	20	78.57	79.00	-18	3,587	-0.50%
2020/08/26	8	75.29	4	75.85	75.80	4	3,223	0.12%
2020/08/25	11	75.99	25	75.85	75.00	-14	3,051	-0.46%
2020/08/24	14	72.68	18	74.08	74.00	-4	2,725	-0.15%
2020/08/21	0	0.00	3	69.83	69.70	-3	2,459	-0.12%
2020/08/20	1	64.70	0	0.00	65.80	1	2,365	0.04%
2020/08/18	2	69.25	0	0.00	69.40	2	2,198	0.09%
2020/08/17	1	69.40	3	69.50	69.40	-2	2,076	-0.10%
2020/08/13	0	0.00	9	67.40	67.10	-9	2,008	-0.45%
2020/08/12	0	0.00	3	66.60	67.10	-3	1,986	-0.15%
2020/08/11	1	65.90	1	66.30	66.10	0	1,959	0.00%
2020/08/10	0	0.00	1	65.00	64.80	-1	1,945	-0.05%
2020/08/07	4	65.50	0	0.00	65.60	4	1,959	0.20%
2020/08/06	0	0.00	1	65.20	65.40	-1	1,978	-0.05%
2020/08/05	0	0.00	1	65.10	65.20	-1	2,005	-0.05%
2020/07/27	0	0.00	1	62.60	62.00	-1	2,034	-0.05%
2020/07/24	4	63.53	0	0.00	63.30	4	2,042	0.20%
2020/07/23	2	65.10	0	0.00	65.10	2	2,035	0.10%
2020/07/22	19	65.60	0	0.00	65.70	19	2,041	0.93%
2020/07/21	43	65.01	46	65.18	65.00	-3	2,035	-0.15%
2020/07/17	36	65.04	0	0.00	65.00	36	2,062	1.75%
2020/07/15	0	0.00	44	65.90	65.90	-44	2,070	-2.12%
2020/07/14	2	67.80	1	67.90	68.00	1	2,079	0.05%
2020/07/10	6	69.57	1	69.00	69.10	5	2,071	0.24%
2020/07/08	1	70.70	2	70.20	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	19	70.33	70.40	-19	2,043	-0.93%
2020/07/06	4	69.50	0	0.00	69.50	4	2,043	0.20%
2020/07/02	0	0.00	1	66.30	66.90	-1	2,083	-0.05%
2020/07/01	3	66.70	3	66.10	66.40	0	2,071	0.00%
2020/06/30	1	64.20	0	0.00	64.40	1	2,110	0.05%
2020/06/29	1	62.00	0	0.00	62.40	1	2,124	0.05%
2020/06/24	0	0.00	14	63.16	63.30	-14	2,110	-0.66%
2020/06/23	1	64.20	0	0.00	64.00	1	2,125	0.05%
2020/06/11	2	64.60	0	0.00	63.90	2	2,261	0.09%
2020/06/09	0	0.00	1	66.90	66.80	-1	2,355	-0.04%
2020/06/08	2	66.10	0	0.00	66.10	2	2,431	0.08%
2020/06/04	15	65.51	0	0.00	66.30	15	2,422	0.62%
2020/06/03	5	65.10	11	65.20	65.40	-6	2,409	-0.25%
2020/06/02	0	0.00	1	65.20	64.50	-1	2,399	-0.04%
2020/05/27	3	63.77	2	64.00	64.00	1	2,367	0.04%
2020/05/21	10	63.40	1	63.60	63.90	9	2,472	0.36%
2020/05/20	1	63.00	0	0.00	62.60	1	2,470	0.04%
2020/05/18	0	0.00	1	62.20	62.10	-1	2,457	-0.04%
2020/05/15	2	63.30	0	0.00	61.80	2	2,449	0.08%
2020/05/14	2	62.30	1	62.80	62.30	1	2,428	0.04%
2020/05/13	1	63.70	0	0.00	63.80	1	2,413	0.04%
2020/05/12	3	64.43	0	0.00	64.40	3	2,399	0.13%
2020/05/11	0	0.00	4	64.83	65.60	-4	2,366	-0.17%
2020/05/07	2	62.60	0	0.00	62.40	2	2,310	0.09%
2020/05/04	1	61.30	0	0.00	61.50	1	2,313	0.04%
2020/04/30	0	0.00	3	62.10	62.40	-3	2,316	-0.13%
2020/04/27	3	59.70	2	60.20	60.00	1	2,351	0.04%
2020/04/23	2	59.10	10	59.20	59.30	-8	2,344	-0.34%
2020/04/22	10	58.60	0	0.00	58.80	10	2,318	0.43%
2020/04/21	3	57.80	0	0.00	57.80	3	2,299	0.13%
2020/04/17	4	61.80	0	0.00	60.20	4	2,266	0.18%
2020/04/15	0	0.00	2	61.30	61.50	-2	2,208	-0.09%
2020/04/14	2	60.45	2	60.20	60.10	0	2,184	0.00%
2020/04/09	3	60.63	2	60.20	59.00	1	2,195	0.05%
2020/04/08	7	56.86	7	57.40	58.80	0	2,147	0.00%
2020/04/07	3	55.23	3	55.97	55.60	0	2,060	0.00%
2020/03/31	0	0.00	20	51.60	52.30	-20	1,894	-1.06%
2020/03/27	10	51.30	0	0.00	51.30	10	1,859	0.54%
2020/03/26	17	51.98	4	51.60	51.50	13	1,842	0.71%
2020/03/25	6	52.23	1	50.80	52.00	5	1,876	0.27%
2020/03/24	5	48.72	2	48.25	48.30	3	1,852	0.16%
2020/03/23	2	46.30	0	0.00	46.10	2	1,856	0.11%
2020/03/20	0	0.00	2	48.85	49.05	-2	1,842	-0.11%
2020/03/19	1	45.50	3	46.25	45.10	-2	1,806	-0.11%
2020/03/18	1	50.30	0	0.00	50.10	1	1,746	0.06%
2020/03/13	2	54.95	1	55.00	57.60	1	1,672	0.06%
2020/03/12	4	61.63	0	0.00	60.80	4	1,588	0.25%
2020/03/11	1	67.20	0	0.00	67.30	1	1,505	0.07%
2020/03/10	0	0.00	5	67.50	68.00	-5	1,551	-0.32%
2020/03/09	1	68.50	0	0.00	68.20	1	1,545	0.06%
2020/03/05	1	70.50	1	70.60	70.60	0	1,562	0.00%
2020/02/27	1	68.90	0	0.00	69.00	1	1,603	0.06%
2020/02/24	5	69.86	0	0.00	69.50	5	1,523	0.33%
2020/02/21	0	0.00	1	71.40	71.50	-1	1,503	-0.07%
2020/02/20	0	0.00	1	71.90	72.20	-1	1,529	-0.07%
2020/02/13	0	0.00	5	72.60	72.40	-5	1,579	-0.32%
2020/02/03	5	69.00	0	0.00	68.90	5	2,110	0.24%
2020/01/30	0	0.00	10	71.00	70.10	-10	2,168	-0.46%
2020/01/17	1	75.80	1	75.50	75.60	0	2,197	0.00%
2020/01/15	0	0.00	1	75.60	75.30	-1	2,198	-0.05%
2020/01/14	1	75.40	0	0.00	75.60	1	2,212	0.05%
2020/01/10	1	74.50	0	0.00	74.30	1	2,268	0.04%
2020/01/08	3	73.93	0	0.00	73.60	3	2,281	0.13%
2020/01/07	0	0.00	8	74.10	74.50	-8	2,273	-0.35%
2020/01/06	5	74.04	2	75.10	74.30	3	2,279	0.13%
2020/01/03	8	76.50	0	0.00	75.70	8	2,275	0.35%
2020/01/02	0	0.00	10	76.00	76.30	-10	2,264	-0.44%
2019/12/23	6	75.42	0	0.00	75.30	6	2,369	0.25%
2019/12/20	10	76.26	1	75.90	76.10	9	2,385	0.38%
2019/12/19	5	75.60	0	0.00	75.70	5	2,387	0.21%
2019/12/18	0	0.00	3	75.80	75.60	-3	2,390	-0.13%
2019/12/16	0	0.00	1	74.70	74.60	-1	2,422	-0.04%
2019/12/13	0	0.00	1	74.70	74.60	-1	2,467	-0.04%
2019/12/11	1	74.80	0	0.00	74.80	1	2,569	0.04%
2019/12/10	1	75.10	0	0.00	75.10	1	2,576	0.04%
2019/12/06	0	0.00	30	75.60	75.50	-30	2,605	-1.15%
2019/12/04	1	74.00	0	0.00	74.00	1	2,687	0.04%
2019/12/03	1	74.10	0	0.00	74.20	1	2,770	0.04%
2019/12/02	0	0.00	1	74.40	74.50	-1	2,878	-0.03%
2019/11/26	1	74.90	0	0.00	75.20	1	3,164	0.03%
2019/11/25	1	74.70	0	0.00	74.90	1	3,207	0.03%
2019/11/22	0	0.00	1	75.10	75.10	-1	3,309	-0.03%
2019/11/21	2	74.95	0	0.00	75.10	2	3,321	0.06%
2019/11/20	4	75.10	0	0.00	75.10	4	3,336	0.12%
2019/11/19	0	0.00	2	75.60	75.20	-2	3,326	-0.06%
2019/11/18	2	74.50	3	74.50	74.30	-1	3,307	-0.03%
2019/11/15	5	74.90	1	74.90	74.10	4	3,322	0.12%
2019/11/13	3	75.20	2	75.10	75.10	1	3,341	0.03%
2019/11/12	3	74.10	0	0.00	74.20	3	3,370	0.09%
2019/11/11	4	74.23	0	0.00	73.60	4	3,397	0.12%
2019/11/08	5	75.10	0	0.00	75.00	5	3,389	0.15%
2019/11/07	3	75.37	4	74.58	74.50	-1	3,402	-0.03%
2019/11/06	40	75.74	1	75.70	75.80	39	3,349	1.16%
2019/11/04	4	74.53	0	0.00	74.40	4	3,306	0.12%
2019/11/01	9	75.04	0	0.00	74.90	9	3,263	0.28%
2019/10/31	6	76.55	7	77.31	76.00	-1	3,189	-0.03%
2019/10/30	5	78.00	1	78.50	78.10	4	3,079	0.13%
2019/10/29	2	77.60	2	77.90	77.60	0	3,051	0.00%
2019/10/28	6	78.73	11	78.41	78.60	-5	3,016	-0.17%
2019/10/23	1	80.50	4	81.20	80.30	-3	2,977	-0.10%
2019/10/22	1	80.60	0	0.00	80.60	1	2,996	0.03%
2019/10/21	1	80.90	0	0.00	80.80	1	3,002	0.03%
2019/10/18	1	83.00	2	82.70	81.00	-1	3,026	-0.03%
2019/10/17	1	81.00	0	0.00	81.20	1	2,964	0.03%
2019/10/15	0	0.00	3	80.60	80.60	-3	2,957	-0.10%
2019/10/14	10	82.00	0	0.00	81.00	10	2,958	0.34%
2019/10/09	5	81.00	0	0.00	81.00	5	2,945	0.17%
2019/10/01	0	0.00	7	82.00	82.30	-7	2,883	-0.24%
2019/09/27	1	81.70	7	82.21	81.60	-6	2,870	-0.21%
2019/09/26	5	84.50	0	0.00	83.30	5	2,833	0.18%
2019/09/24	1	83.60	0	0.00	83.00	1	2,801	0.04%
2019/09/23	7	83.30	0	0.00	82.80	7	2,766	0.25%
2019/09/20	2	82.90	50	82.50	83.00	-48	2,772	-1.73%
2019/09/18	0	0.00	48	81.93	81.90	-48	2,777	-1.73%
2019/09/17	1	83.40	6	82.30	81.20	-5	2,728	-0.18%
2019/09/16	1	81.40	0	0.00	81.80	1	2,666	0.04%
2019/09/12	2	81.50	0	0.00	81.80	2	2,675	0.07%
2019/09/11	2	81.60	0	0.00	81.50	2	2,670	0.07%
2019/09/09	2	81.60	3	81.07	81.50	-1	2,612	-0.04%
2019/09/06	0	0.00	1	82.10	82.10	-1	2,543	-0.04%
2019/09/05	6	81.77	3	81.87	81.90	3	2,451	0.12%
2019/09/04	1	81.60	4	81.43	82.00	-3	2,365	-0.13%
2019/09/03	18	81.31	23	81.01	80.70	-5	2,259	-0.22%
2019/09/02	4	78.40	0.1	79.10	79.00	3.9	1,996	0.20%
2019/08/28	5	79.80	1.6	79.93	79.30	3.4	1,914	0.18%
2019/08/27	3	80.00	6	79.90	79.20	-3	1,862	-0.16%
2019/08/23	4	77.40	2	77.30	77.80	2	1,743	0.11%
2019/08/22	0	0.00	1	77.80	77.80	-1	1,743	-0.06%
2019/08/21	0	0.00	15	77.93	78.10	-15	1,741	-0.86%
2019/08/20	0	0.00	10	78.10	77.80	-10	1,728	-0.58%
2019/08/19	2	78.10	7	78.43	77.80	-5	1,724	-0.29%
2019/08/16	0	0.00	1	78.10	78.00	-1	1,719	-0.06%
2019/08/15	2	77.60	1	78.40	77.90	1	1,728	0.06%
2019/08/14	4	77.70	5	78.68	77.90	-1	1,708	-0.06%
2019/08/13	0	0.00	3	76.60	77.20	-3	1,703	-0.18%
2019/08/12	1	76.50	0	0.00	76.90	1	1,729	0.06%
2019/08/07	2	72.45	2	73.35	73.10	0	1,763	0.00%
2019/08/06	4	73.35	1	73.30	74.80	3	1,788	0.17%
2019/08/05	1	75.90	0	0.00	75.10	1	1,838	0.05%
2019/08/01	2	78.20	0	0.00	78.20	2	1,926	0.10%
2019/07/31	0	0.00	4	78.00	78.30	-4	1,978	-0.20%
2019/07/30	1	78.00	3	78.90	77.60	-2	2,021	-0.10%
2019/07/26	0	0.00	4	79.30	79.00	-4	2,048	-0.20%
2019/07/24	1	78.70	0	0.00	78.80	1	2,081	0.05%
2019/07/23	1	77.70	2	77.80	77.70	-1	2,090	-0.05%
2019/07/19	5	76.10	10	75.90	75.80	-5	2,071	-0.24%
2019/07/18	0	0.00	3	75.50	75.40	-3	2,088	-0.14%
2019/07/16	4	76.60	0	0.00	76.30	4	2,181	0.18%
2019/07/12	1	76.60	2	76.25	76.30	-1	2,269	-0.04%
2019/07/11	0	0.00	1	75.20	75.40	-1	2,337	-0.04%
2019/07/10	6	75.05	1	75.40	75.20	5	2,481	0.20%
2019/07/05	0	0.00	2	74.50	74.50	-2	2,613	-0.08%
2019/07/01	0	0.00	1	74.50	74.50	-1	2,702	-0.04%
2019/06/27	1	73.60	1	73.00	73.60	0	2,782	0.00%
2019/06/25	0	0.00	2	73.65	72.90	-2	2,776	-0.07%
2019/06/21	0	0.00	1	73.10	72.00	-1	2,805	-0.04%
2019/06/20	3	72.40	0	0.00	72.40	3	2,813	0.11%
2019/06/05	0	0.00	3	70.23	69.60	-3	3,537	-0.08%
2019/06/04	0	0.00	2	69.90	69.60	-2	3,556	-0.06%
2019/06/03	0	0.00	1	70.00	69.60	-1	3,580	-0.03%
2019/05/30	5	70.50	0	0.00	70.30	5	3,624	0.14%
2019/05/29	0	0.00	1	70.10	70.10	-1	3,673	-0.03%
2019/05/24	3	70.27	0	0.00	69.80	3	3,827	0.08%
2019/05/22	2	70.35	1	70.60	70.40	1	3,843	0.03%
2019/05/21	1	68.80	1	68.10	69.50	0	3,853	0.00%
2019/05/20	0	0.00	5	67.30	67.50	-5	3,903	-0.13%
2019/05/17	1	69.00	1	68.30	68.50	0	3,911	0.00%
2019/05/16	3	70.50	2	70.15	69.70	1	3,894	0.03%
2019/05/15	6	69.55	0	0.00	69.20	6	3,886	0.15%
2019/05/14	6	68.73	5	67.30	69.30	1	3,919	0.03%
2019/05/13	6	70.67	0	0.00	70.20	6	3,910	0.15%
2019/05/10	38	75.71	24	73.88	73.50	14	3,847	0.36%
2019/05/09	5	76.24	0	0.00	75.80	5	3,794	0.13%
2019/05/08	11	77.34	4	77.70	77.50	7	3,787	0.18%
2019/05/07	8	78.80	2	78.95	78.70	6	3,763	0.16%
2019/05/06	1	79.40	0	0.00	79.50	1	3,772	0.03%
2019/05/03	6	81.37	1	81.60	81.10	5	3,773	0.13%
2019/05/02	1	80.30	0	0.00	80.50	1	3,808	0.03%
2019/04/30	3	78.20	2	80.00	80.00	1	3,910	0.03%
2019/04/24	0	0.00	1	81.10	80.80	-1	4,000	-0.02%
2019/04/23	3	81.10	0	0.00	81.10	3	4,027	0.07%
2019/04/22	24	82.13	2	81.90	81.80	22	4,006	0.55%
2019/04/17	11	83.05	5	82.80	82.00	6	3,968	0.15%
2019/04/16	33	83.47	16	83.06	83.40	17	3,921	0.43%
2019/04/15	1	82.40	0	82.80	82.80	1	3,849	0.03%
2019/04/12	0	0.00	1	79.90	79.90	-1	3,857	-0.03%
2019/04/10	20	80.80	0	0.00	80.90	20	4,001	0.50%
2019/04/09	1	81.60	1	81.60	81.60	0	4,012	0.00%
2019/04/08	0	0.00	1	81.60	81.50	-1	4,052	-0.02%
2019/04/02	22	81.74	0	0.00	81.10	22	4,059	0.54%
2019/04/01	5	83.00	0.1	82.00	82.00	4.9	4,061	0.12%
2019/03/28	0	0.00	2	80.50	80.50	-2	4,008	-0.05%
2019/03/27	0	0.00	28	81.16	80.90	-28	4,039	-0.69%
2019/03/26	28	82.98	0	82.00	81.60	28	4,075	0.69%
2019/03/25	0	0.00	4	81.90	82.10	-4	4,063	-0.10%
2019/03/22	2	83.00	2	83.80	81.70	0	4,118	0.00%
2019/03/21	1	83.40	1	82.70	82.80	0	4,101	0.00%
2019/03/20	2	82.50	1	82.50	82.80	1	4,119	0.02%
2019/03/19	1	81.80	2	81.70	81.70	-1	4,097	-0.02%
2019/03/18	10	80.33	17	80.33	81.60	-7	4,130	-0.17%
2019/03/14	6	76.70	0	0.00	76.70	6	3,935	0.15%
2019/03/13	2	78.80	0	0.00	78.20	2	3,921	0.05%
2019/03/11	5	78.76	2	78.80	78.80	3	3,943	0.08%
2019/03/07	2	78.50	0	0.00	77.70	2	4,032	0.05%
2019/03/06	2	77.75	1	78.30	78.10	1	4,069	0.02%
2019/03/05	0	0.00	2	78.10	77.40	-2	4,202	-0.05%
2019/02/26	1	78.90	2	78.50	78.80	-1	4,137	-0.02%
2019/02/25	2	78.70	0	0.00	78.90	2	4,080	0.05%
2019/02/22	0	0.00	2	77.50	77.10	-2	4,000	-0.05%
2019/02/20	1	77.40	2	77.15	77.30	-1	3,990	-0.03%
2019/02/19	7	77.40	6	77.35	77.20	1	3,955	0.03%
2019/02/15	1	75.50	0	0.00	75.40	1	3,863	0.03%
2019/02/14	2	76.30	0	0.00	76.10	2	3,842	0.05%
2019/02/13	0	0.00	3	76.63	76.30	-3	3,813	-0.08%
2019/02/12	2	75.80	0	0.00	75.70	2	3,760	0.05%
2019/02/11	1	76.50	0	0.00	76.30	1	3,724	0.03%
2019/01/29	1	74.80	3	75.00	74.70	-2	3,688	-0.05%
2019/01/28	2	76.40	1	76.10	76.20	1	3,652	0.03%
2019/01/25	3	75.60	60	75.80	75.60	-57	3,646	-1.56%
2019/01/23	1	76.50	1	76.30	77.30	0	3,604	0.00%
2019/01/22	1	75.60	0	76.80	75.50	1	3,566	0.03%
2019/01/21	101	78.82	8	78.53	77.50	93	3,489	2.66%	大買/
2019/01/18	2	78.50	0	0.00	78.70	2	3,424	0.06%
2019/01/16	4	80.50	0	0.00	80.60	4	3,450	0.12%
2019/01/15	0	0.00	6	81.80	81.00	-6	3,446	-0.17%
2019/01/14	0	0.00	2	80.10	79.80	-2	3,408	-0.06%
2019/01/11	1	80.00	0	0.00	79.60	1	3,413	0.03%
2019/01/10	2	80.80	4	81.20	80.60	-2	3,390	-0.06%
2019/01/09	8	81.59	1	80.70	80.60	7	3,377	0.21%
2019/01/08	0	0.00	1	82.70	82.50	-1	3,328	-0.03%
2019/01/07	9	82.83	3	81.97	82.00	6	3,293	0.18%
2019/01/04	5	82.98	3	82.47	83.10	2	3,226	0.06%
2019/01/03	3	82.57	2	82.30	82.20	1	3,165	0.03%
2019/01/02	1	82.00	3	81.73	80.90	-2	3,059	-0.07%
2018/12/28	1	79.20	1	79.60	79.90	0	2,974	0.00%
2018/12/26	2	77.50	2	78.00	77.10	0	2,902	0.00%
2018/12/25	1	77.70	1	78.20	78.10	0	2,887	0.00%
2018/12/24	5	79.70	22	79.48	80.50	-17	2,843	-0.60%
2018/12/21	1	77.50	1	78.60	77.90	0	2,821	0.00%
2018/12/20	2	78.10	2	78.59	78.40	0	2,799	0.00%
2018/12/19	1	78.80	0	0.00	78.80	1	2,767	0.04%
2018/12/18	16	78.73	7	79.17	78.60	9	2,707	0.33%
2018/12/17	51	81.14	0	0.00	79.10	51	2,711	1.88%
2018/12/14	11	79.95	10	79.60	80.90	1	2,682	0.04%
2018/12/13	0	0.00	25	80.70	80.00	-25	2,665	-0.94%
2018/12/12	4	80.45	3	80.80	80.50	1	2,751	0.04%
2018/12/11	6	78.80	11	79.58	80.50	-5	2,727	-0.18%
2018/12/07	0	0.00	4	75.50	76.40	-4	2,597	-0.15%
2018/12/06	4	75.13	3	77.40	74.20	1	2,591	0.04%
2018/12/05	3	76.83	0	0.00	76.80	3	2,574	0.12%
2018/12/04	2	78.40	0	0.00	78.30	2	2,572	0.08%
2018/12/03	0	0.00	48	78.89	79.50	-48	2,563	-1.87%
2018/11/30	0	0.00	2	76.80	77.00	-2	2,500	-0.08%
2018/11/29	0	0.00	2	78.60	77.00	-2	2,526	-0.08%
2018/11/28	5	77.78	1	77.80	77.50	4	2,469	0.16%
2018/11/23	0	0.00	2	71.20	71.10	-2	2,275	-0.09%
2018/11/19	0	0.00	1	74.30	74.70	-1	2,228	-0.04%
2018/11/09	0	0.00	3	73.17	73.50	-3	2,193	-0.14%
2018/11/06	0	0.00	1	72.40	71.50	-1	2,124	-0.05%
2018/11/02	1	71.90	0	0.00	72.80	1	2,116	0.05%
2018/11/01	0	0.00	1	72.70	72.30	-1	2,118	-0.05%
2018/10/31	5	71.24	4	71.25	72.00	1	2,107	0.05%
2018/10/30	2	67.95	0	0.00	68.80	2	2,121	0.09%
2018/10/29	0	0.00	2	69.55	68.90	-2	2,137	-0.09%
2018/10/26	1	73.20	0	0.00	72.60	1	2,098	0.05%
2018/10/24	4	73.78	3	74.03	74.00	1	2,031	0.05%
2018/10/23	1	71.10	1	71.90	71.20	0	1,948	0.00%
2018/10/19	1	68.80	0	0.00	71.00	1	1,922	0.05%
2018/10/05	0	0.00	1	69.70	70.00	-1	1,991	-0.05%
2018/10/04	1	72.40	0	0.00	72.00	1	1,985	0.05%
2018/09/28	0	0.00	7	75.49	74.10	-7	2,032	-0.34%
2018/09/27	0	0.00	2	74.60	74.90	-2	2,000	-0.10%
2018/09/26	1	74.70	1	74.80	73.40	0	1,980	0.00%
2018/09/25	2	75.20	1	75.00	75.20	1	1,964	0.05%
2018/09/21	3	75.30	4	75.53	75.10	-1	1,938	-0.05%
2018/09/20	6	74.27	2	74.65	74.10	4	1,904	0.21%
2018/09/19	8	73.61	1	72.20	72.60	7	1,830	0.38%
2018/09/18	4	74.30	11	74.22	74.10	-7	1,753	-0.40%
2018/09/17	1	72.90	1	69.40	72.50	0	1,596	0.00%
2018/09/14	0	0.00	1	68.80	68.80	-1	1,514	-0.07%
2018/09/13	6	68.35	0	0.00	68.10	6	1,496	0.40%
2018/09/12	1	69.80	0	0.00	69.00	1	1,486	0.07%
2018/09/07	3	72.90	0	0.00	70.80	3	1,430	0.21%
2018/08/28	0	0.00	2	69.20	68.70	-2	1,375	-0.15%
2018/08/24	2	67.30	1	69.10	67.30	1	1,427	0.07%
2018/08/23	1	68.50	1	68.30	68.50	0	1,420	0.00%
2018/08/21	3	68.73	2	68.40	68.50	1	1,428	0.07%
2018/08/14	1	72.00	0	0.00	72.10	1	1,454	0.07%
2018/08/13	0	0.00	1	71.80	72.00	-1	1,495	-0.07%
2018/08/09	2	73.95	0	0.00	73.80	2	1,477	0.14%
2018/08/08	0	0.00	1	79.50	79.00	-1	1,469	-0.07%
2018/08/07	0	0.00	1	78.90	78.90	-1	1,462	-0.07%
2018/08/06	1	79.30	1	79.90	79.10	0	1,475	0.00%
2018/08/03	3	78.43	2	79.50	79.00	1	1,436	0.07%
2018/08/02	0	0.00	1	76.80	76.70	-1	1,421	-0.07%
2018/07/30	1	76.20	0	0.00	76.70	1	1,479	0.07%
2018/07/26	1	76.00	0	0.00	75.60	1	1,473	0.07%
2018/07/25	15	76.53	0	0.00	75.50	15	1,485	1.01%
2018/07/23	0	0.00	1	77.80	78.20	-1	1,449	-0.07%
2018/07/19	10	76.95	5	77.12	76.60	5	1,439	0.35%
2018/07/18	6	77.17	6	77.70	77.60	0	1,464	0.00%
2018/07/17	8	75.70	3	76.57	77.00	5	1,424	0.35%
2018/07/13	5	75.42	1	76.40	75.20	4	1,491	0.27%
2018/07/12	0	0.00	1	75.20	75.40	-1	1,503	-0.07%
2018/07/09	0	0.00	1	74.20	74.40	-1	1,534	-0.07%
2018/07/06	1	74.00	0	0.00	73.90	1	1,524	0.07%
2018/06/21	0	0.00	1	72.20	72.30	-1	1,626	-0.06%
2018/06/08	1	74.80	5	75.10	74.50	-4	1,697	-0.24%
2018/06/05	5	74.60	0	0.00	73.60	5	1,711	0.29%
2018/06/01	1	73.30	2	73.00	72.80	-1	1,727	-0.06%
2018/05/31	0	0.00	1	71.10	71.60	-1	1,710	-0.06%
2018/05/30	0	0.00	1	70.80	70.50	-1	1,748	-0.06%
2018/05/25	0	0.00	2	71.60	71.50	-2	1,784	-0.11%
2018/05/24	2	71.00	1	70.90	70.80	1	1,787	0.06%
2018/05/23	1	70.20	0	0.00	70.10	1	1,784	0.06%
2018/05/22	0	0.00	1	70.00	69.70	-1	1,782	-0.06%
2018/05/21	1	71.50	0	0.00	71.50	1	1,742	0.06%
2018/05/17	0	0.00	1	67.40	68.10	-1	1,709	-0.06%
2018/05/15	0	0.00	1	66.80	67.90	-1	1,690	-0.06%
2018/05/10	1	66.40	0	0.00	66.00	1	1,672	0.06%
2018/05/09	1	67.00	0	0.00	66.70	1	1,645	0.06%
2018/05/08	1	68.10	0	0.00	68.10	1	1,622	0.06%
2018/05/03	0	0.00	1	70.10	69.60	-1	1,615	-0.06%
2018/05/02	0	0.00	2	70.45	70.40	-2	1,636	-0.12%
2018/04/30	1	68.50	0	0.00	69.80	1	1,648	0.06%
2018/04/26	2	68.90	0	0.00	67.70	2	1,656	0.12%
2018/04/20	1	69.50	1	70.80	69.00	0	1,594	0.00%
2018/04/19	2	71.45	0	0.00	71.40	2	1,519	0.13%
2018/04/18	2	72.95	0	0.00	72.70	2	1,468	0.14%
2018/04/17	1	74.50	5	74.70	73.50	-4	1,453	-0.28%
2018/04/13	1	75.90	0	0.00	75.90	1	1,416	0.07%
2018/04/10	1	76.60	0	0.00	76.60	1	1,465	0.07%
2018/04/02	0	0.00	4	79.05	79.00	-4	1,435	-0.28%
2018/03/30	1	76.40	0	0.00	76.40	1	1,397	0.07%
2018/03/28	1	76.00	1	76.00	76.00	0	1,385	0.00%
2018/03/27	1	76.60	0	0.00	76.90	1	1,353	0.07%
2018/03/23	2	76.80	1	77.90	77.50	1	1,326	0.08%
2018/03/22	1	78.50	0	0.00	78.30	1	1,314	0.08%
2018/03/20	1	78.70	0	0.00	78.70	1	1,287	0.08%
2018/03/14	1	78.90	0	0.00	79.00	1	1,208	0.08%
2018/03/13	3	78.90	0	0.00	79.10	3	1,194	0.25%
2018/03/09	3	79.07	0	0.00	78.90	3	1,177	0.25%
2018/03/02	0	0.00	1	79.90	79.70	-1	1,062	-0.09%
2018/02/22	1	80.10	0	0.00	80.20	1	1,086	0.09%
2018/02/07	0	0.00	1	82.80	82.60	-1	1,110	-0.09%
2018/02/06	0	0.00	10	82.92	81.30	-10	1,120	-0.89%
2018/02/05	1	84.30	0	0.00	84.20	1	1,104	0.09%
2018/02/01	1	86.30	0	0.00	86.00	1	1,163	0.09%
2018/01/31	0	0.00	1	87.00	86.80	-1	1,158	-0.09%
2018/01/30	1	86.30	1	87.20	85.80	0	1,157	0.00%
2018/01/29	3	87.13	3	87.17	86.60	0	1,152	0.00%
2018/01/25	6	87.33	0	0.00	86.40	6	1,162	0.52%
2018/01/24	0	0.00	16	87.64	88.20	-16	1,161	-1.38%
2018/01/23	1	87.20	6	87.23	86.90	-5	1,152	-0.43%
2018/01/22	0	0.00	5	85.40	86.90	-5	1,140	-0.44%
2018/01/18	5	87.10	5	88.30	86.70	0	1,151	0.00%
2018/01/17	1	86.10	0	0.00	86.30	1	1,152	0.09%
2018/01/16	2	86.60	0	0.00	86.30	2	1,157	0.17%
2018/01/15	0	0.00	2	86.45	86.80	-2	1,154	-0.17%
2018/01/11	3	84.77	0	0.00	84.80	3	1,224	0.25%
2018/01/10	3	85.47	0	0.00	85.20	3	1,243	0.24%
2018/01/09	5	85.86	0	0.00	85.70	5	1,282	0.39%
2018/01/05	2	87.95	0	0.00	88.10	2	1,283	0.16%
2018/01/04	10	87.90	8	88.53	89.10	2	1,282	0.16%
2018/01/03	0	0.00	2	87.20	87.20	-2	1,247	-0.16%